date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-01-23,5.62,6.0,5.5,6.0,94900,26.0037349282002,27.7619945852671,25.4484950364948,27.7619945852671,20510.0537085391,0.0,1.0
1997-01-24,5.5,6.0,5.5,5.5,30500,25.4484950364948,27.7619945852671,25.4484950364948,25.4484950364948,6591.74539631658,0.0,1.0
1997-01-27,5.75,6.0,5.5,5.5,27200,26.605244810881,27.7619945852671,25.4484950364948,25.4484950364948,5878.5401567151,0.0,1.0
1997-01-28,5.5,5.75,5.25,5.5,95800,25.4484950364948,26.605244810881,24.2917452621087,25.4484950364948,20704.5642284304,0.0,1.0
1997-01-29,5.25,5.5,5.25,5.5,41900,24.2917452621087,25.4484950364948,24.2917452621087,25.4484950364948,9055.54531493982,0.0,1.0
1997-01-30,5.12,5.25,5.12,5.25,11300,23.6902353794279,24.2917452621087,23.6902353794279,24.2917452621087,2442.18763863532,0.0,1.0
1997-01-31,5.25,5.5,5.12,5.12,27300,24.2917452621087,25.4484950364948,23.6902353794279,23.6902353794279,5900.15243670303,0.0,1.0
1997-02-03,5.25,5.5,5.25,5.25,21500,24.2917452621087,25.4484950364948,24.2917452621087,24.2917452621087,4646.64019740349,0.0,1.0
1997-02-04,5.25,5.5,5.25,5.5,25100,24.2917452621087,25.4484950364948,24.2917452621087,25.4484950364948,5424.68227696872,0.0,1.0
1997-02-05,5.12,5.25,5.12,5.25,12000,23.6902353794279,24.2917452621087,23.6902353794279,24.2917452621087,2593.47359855079,0.0,1.0
1997-02-06,5.5,5.5,5.12,5.12,19100,25.4484950364948,25.4484950364948,23.6902353794279,23.6902353794279,4127.94547769334,0.0,1.0
1997-02-07,5.0,5.25,5.0,5.12,29200,23.1349954877226,24.2917452621087,23.1349954877226,23.6902353794279,6310.78575647357,0.0,1.0
1997-02-10,5.0,5.25,5.0,5.0,59000,23.1349954877226,24.2917452621087,23.1349954877226,23.1349954877226,12751.2451928747,0.0,1.0
1997-02-11,5.25,5.25,5.0,5.0,24700,24.2917452621087,24.2917452621087,23.1349954877226,23.1349954877226,5338.23315701703,0.0,1.0
1997-02-12,5.0,5.0,5.0,5.0,3500,23.1349954877226,23.1349954877226,23.1349954877226,23.1349954877226,756.429799577311,0.0,1.0
1997-02-13,5.0,5.0,5.0,5.0,26800,23.1349954877226,23.1349954877226,23.1349954877226,23.1349954877226,5792.09103676341,0.0,1.0
1997-02-14,5.5,5.5,5.0,5.0,14300,25.4484950364948,25.4484950364948,23.1349954877226,23.1349954877226,3090.55603827302,0.0,1.0
1997-02-18,5.0,5.25,5.0,5.0,17400,23.1349954877226,24.2917452621087,23.1349954877226,23.1349954877226,3760.53671789863,0.0,1.0
1997-02-19,5.0,5.25,5.0,5.0,21000,23.1349954877226,24.2917452621087,23.1349954877226,23.1349954877226,4538.57879746387,0.0,1.0
1997-02-20,4.75,5.0,4.75,5.0,82200,21.9782457133365,23.1349954877226,21.9782457133365,23.1349954877226,17765.2941500728,0.0,1.0
1997-02-21,4.88,5.0,4.75,4.75,16200,22.5797555960172,23.1349954877226,21.9782457133365,21.9782457133365,3501.18935804356,0.0,1.0
1997-02-24,5.0,5.5,5.0,5.0,55100,23.1349954877226,25.4484950364948,23.1349954877226,23.1349954877226,11908.3662733457,0.0,1.0
1997-02-25,4.88,5.38,4.88,5.0,29700,22.5797555960172,24.8932551447895,22.5797555960172,23.1349954877226,6418.8471564132,0.0,1.0
1997-02-26,4.88,5.0,4.88,4.88,4300,22.5797555960172,23.1349954877226,22.5797555960172,22.5797555960172,929.328039480699,0.0,1.0
1997-02-27,4.88,4.88,4.88,4.88,6200,22.5797555960172,22.5797555960172,22.5797555960172,22.5797555960172,1339.96135925124,0.0,1.0
1997-02-28,4.88,4.88,4.88,4.88,31500,22.5797555960172,22.5797555960172,22.5797555960172,22.5797555960172,6807.86819619582,0.0,1.0
1997-03-03,4.75,4.88,4.75,4.88,11500,21.9782457133365,22.5797555960172,21.9782457133365,22.5797555960172,2485.41219861116,0.0,1.0
1997-03-04,4.63,5.0,4.63,4.75,16700,21.4230058216311,23.1349954877226,21.4230058216311,21.9782457133365,3609.25075798317,0.0,1.0
1997-03-05,4.63,4.63,4.63,4.63,7000,21.4230058216311,21.4230058216311,21.4230058216311,21.4230058216311,1512.85959915462,0.0,1.0
1997-03-06,4.37,4.63,4.37,4.63,21300,20.2199860562695,21.4230058216311,20.2199860562695,21.4230058216311,4603.41563742765,0.0,1.0
1997-03-07,4.25,4.5,4.12,4.25,93800,19.6647461645642,20.8214959389503,19.0632362818834,19.6647461645642,20272.3186286719,0.0,1.0
1997-03-10,4.25,4.25,4.25,4.25,4000,19.6647461645642,19.6647461645642,19.6647461645642,19.6647461645642,864.491199516927,0.0,1.0
1997-03-11,4.25,4.31,4.25,4.31,2500,19.6647461645642,19.9423661104169,19.6647461645642,19.9423661104169,540.30699969808,0.0,1.0
1997-03-12,4.25,4.25,4.25,4.25,1600,19.6647461645642,19.6647461645642,19.6647461645642,19.6647461645642,345.796479806771,0.0,1.0
1997-03-13,4.25,4.25,4.25,4.25,13200,19.6647461645642,19.6647461645642,19.6647461645642,19.6647461645642,2852.82095840586,0.0,1.0
1997-03-14,4.25,4.25,4.25,4.25,3000,19.6647461645642,19.6647461645642,19.6647461645642,19.6647461645642,648.368399637695,0.0,1.0
1997-03-17,4.25,4.25,4.25,4.25,5000,19.6647461645642,19.6647461645642,19.6647461645642,19.6647461645642,1080.61399939616,0.0,1.0
1997-03-18,4.25,4.25,4.25,4.25,5000,19.6647461645642,19.6647461645642,19.6647461645642,19.6647461645642,1080.61399939616,0.0,1.0
1997-03-19,4.12,4.37,4.12,4.25,13000,19.0632362818834,20.2199860562695,19.0632362818834,19.6647461645642,2809.59639843002,0.0,1.0
1997-03-20,3.88,4.12,3.88,4.12,22100,17.9527564984727,19.0632362818834,17.9527564984727,19.0632362818834,4776.31387733103,0.0,1.0
1997-03-21,3.88,3.88,3.88,3.88,5700,17.9527564984727,17.9527564984727,17.9527564984727,17.9527564984727,1231.89995931162,0.0,1.0
1997-03-24,3.75,3.94,3.62,3.88,28200,17.3512466157919,18.2303764443254,16.7497367331112,17.9527564984727,6094.66295659435,0.0,1.0
1997-03-25,3.75,3.94,3.75,3.75,6100,17.3512466157919,18.2303764443254,17.3512466157919,17.3512466157919,1318.34907926332,0.0,1.0
1997-03-26,3.75,3.94,3.75,3.75,16400,17.3512466157919,18.2303764443254,17.3512466157919,17.3512466157919,3544.41391801941,0.0,1.0
1997-03-27,3.75,3.75,3.75,3.75,1000,17.3512466157919,17.3512466157919,17.3512466157919,17.3512466157919,216.122799879232,0.0,1.0
1997-03-31,3.75,3.75,3.75,3.75,300,17.3512466157919,17.3512466157919,17.3512466157919,17.3512466157919,64.8368399637697,0.0,1.0
1997-04-01,3.5,3.75,3.5,3.75,4200,16.1944968414058,17.3512466157919,16.1944968414058,17.3512466157919,907.715759492774,0.0,1.0
1997-04-02,3.5,3.5,3.5,3.5,6000,16.1944968414058,16.1944968414058,16.1944968414058,16.1944968414058,1296.73679927539,0.0,1.0
1997-04-03,3.5,3.5,3.5,3.5,600,16.1944968414058,16.1944968414058,16.1944968414058,16.1944968414058,129.673679927539,0.0,1.0
1997-04-04,3.25,3.88,3.25,3.5,11600,15.0377470670197,17.9527564984727,15.0377470670197,16.1944968414058,2507.02447859909,0.0,1.0
1997-04-07,3.0,3.25,3.0,3.25,8800,13.8809972926336,15.0377470670197,13.8809972926336,15.0377470670197,1901.88063893723,0.0,1.0
1997-04-08,3.13,3.19,3.0,3.0,16400,14.4825071753143,14.760127121167,13.8809972926336,13.8809972926336,3544.41391801941,0.0,1.0
1997-04-09,3.13,3.13,3.13,3.13,400,14.4825071753143,14.4825071753143,14.4825071753143,14.4825071753143,86.449119951693,0.0,1.0
1997-04-10,3.0,3.13,3.0,3.13,9300,13.8809972926336,14.4825071753143,13.8809972926336,14.4825071753143,2009.94203887685,0.0,1.0
1997-04-11,3.0,3.0,3.0,3.0,1100,13.8809972926336,13.8809972926336,13.8809972926336,13.8809972926336,237.735079867154,0.0,1.0
1997-04-14,3.0,3.0,3.0,3.0,2700,13.8809972926336,13.8809972926336,13.8809972926336,13.8809972926336,583.531559673924,0.0,1.0
1997-04-15,3.22,3.22,3.0,3.0,2100,14.8989370940933,14.8989370940933,13.8809972926336,13.8809972926336,453.857879746388,0.0,1.0
1997-04-16,3.22,3.22,3.22,3.22,0,14.8989370940933,14.8989370940933,14.8989370940933,14.8989370940933,0,0.0,1.0
1997-04-17,2.87,3.0,2.87,3.0,2900,13.2794874099528,13.8809972926336,13.2794874099528,13.8809972926336,626.756119649771,0.0,1.0
1997-04-18,2.87,2.87,2.87,2.87,1000,13.2794874099528,13.2794874099528,13.2794874099528,13.2794874099528,216.122799879231,0.0,1.0
1997-04-21,2.87,2.87,2.87,2.87,1000,13.2794874099528,13.2794874099528,13.2794874099528,13.2794874099528,216.122799879231,0.0,1.0
1997-04-22,2.38,2.87,2.38,2.87,27000,11.012257852156,13.2794874099528,11.012257852156,13.2794874099528,5835.31559673923,0.0,1.0
1997-04-23,2.38,2.38,2.25,2.38,24900,11.012257852156,11.012257852156,10.4107479694752,11.012257852156,5381.45771699285,0.0,1.0
1997-04-24,2.56,2.62,2.5,2.56,22600,11.845117689714,12.1227376355666,11.5674977438613,11.845117689714,4884.37527727062,0.0,1.0
1997-04-25,2.56,2.56,2.56,2.56,0,11.845117689714,11.845117689714,11.845117689714,11.845117689714,0,0.0,1.0
1997-04-28,2.75,2.75,2.5,2.62,40600,12.7242475182474,12.7242475182474,11.5674977438613,12.1227376355666,8774.58567509683,0.0,1.0
1997-04-29,2.75,2.75,2.75,2.75,0,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,0,0.0,1.0
1997-04-30,2.87,2.87,2.75,2.75,7000,13.2794874099528,13.2794874099528,12.7242475182474,12.7242475182474,1512.85959915462,0.0,1.0
1997-05-01,2.87,2.87,2.75,2.75,1700,13.2794874099528,13.2794874099528,12.7242475182474,12.7242475182474,367.408759794693,0.0,1.0
1997-05-02,2.75,2.75,2.75,2.75,700,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,151.285959915463,0.0,1.0
1997-05-05,2.81,2.87,2.75,2.75,7900,13.0018674641001,13.2794874099528,12.7242475182474,12.7242475182474,1707.37011904593,0.0,1.0
1997-05-06,2.81,2.81,2.81,2.81,0,13.0018674641001,13.0018674641001,13.0018674641001,13.0018674641001,0,0.0,1.0
1997-05-07,2.81,2.81,2.81,2.81,0,13.0018674641001,13.0018674641001,13.0018674641001,13.0018674641001,0,0.0,1.0
1997-05-08,2.81,2.81,2.81,2.81,6000,13.0018674641001,13.0018674641001,13.0018674641001,13.0018674641001,1296.73679927539,0.0,1.0
1997-05-09,2.75,2.81,2.75,2.81,1900,12.7242475182474,13.0018674641001,12.7242475182474,13.0018674641001,410.633319770541,0.0,1.0
1997-05-12,2.62,2.75,2.62,2.75,10500,12.1227376355666,12.7242475182474,12.1227376355666,12.7242475182474,2269.28939873194,0.0,1.0
1997-05-13,2.62,2.62,2.62,2.62,0,12.1227376355666,12.1227376355666,12.1227376355666,12.1227376355666,0,0.0,1.0
1997-05-14,2.62,2.62,2.62,2.62,0,12.1227376355666,12.1227376355666,12.1227376355666,12.1227376355666,0,0.0,1.0
1997-05-15,2.87,2.87,2.69,2.69,40000,13.2794874099528,13.2794874099528,12.4466275723948,12.4466275723948,8644.91199516925,0.0,1.0
1997-05-16,2.88,2.88,2.88,2.88,0,13.3257574009282,13.3257574009282,13.3257574009282,13.3257574009282,0,0.0,1.0
1997-05-19,2.75,2.75,2.75,2.75,500,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,108.061399939616,0.0,1.0
1997-05-20,2.75,2.75,2.75,2.75,300,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,64.8368399637697,0.0,1.0
1997-05-21,2.75,2.75,2.75,2.75,0,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,0,0.0,1.0
1997-05-22,2.75,2.75,2.75,2.75,0,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,0,0.0,1.0
1997-05-23,2.75,2.75,2.75,2.75,200,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,43.2245599758464,0.0,1.0
1997-05-27,3.25,3.25,3.25,3.25,200,15.0377470670197,15.0377470670197,15.0377470670197,15.0377470670197,43.2245599758463,0.0,1.0
1997-05-28,2.75,2.75,2.75,2.75,3500,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,756.429799577313,0.0,1.0
1997-05-29,2.87,2.87,2.75,2.75,44200,13.2794874099528,13.2794874099528,12.7242475182474,12.7242475182474,9552.62775466202,0.0,1.0
1997-05-30,2.87,3.0,2.87,2.87,13000,13.2794874099528,13.8809972926336,13.2794874099528,13.2794874099528,2809.59639843001,0.0,1.0
1997-06-02,2.94,2.94,2.87,2.87,12000,13.6033773467809,13.6033773467809,13.2794874099528,13.2794874099528,2593.47359855078,0.0,1.0
1997-06-03,3.0,3.38,2.87,3.38,8400,13.8809972926336,15.6392569497005,13.2794874099528,15.6392569497005,1815.43151898554,0.0,1.0
1997-06-04,3.0,3.38,2.87,3.38,17200,13.8809972926336,15.6392569497005,13.2794874099528,15.6392569497005,3717.31215792277,0.0,1.0
1997-06-05,2.94,2.94,2.94,2.94,500,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,108.061399939616,0.0,1.0
1997-06-06,2.94,2.94,2.94,2.94,3800,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,821.26663954108,0.0,1.0
1997-06-09,2.94,2.94,2.94,2.94,1000,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,216.122799879232,0.0,1.0
1997-06-10,2.94,2.94,2.94,2.94,3600,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,778.042079565234,0.0,1.0
1997-06-11,2.94,2.94,2.94,2.94,4100,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,886.103479504849,0.0,1.0
1997-06-12,2.94,2.94,2.94,2.94,2400,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,518.694719710156,0.0,1.0
1997-06-13,2.94,3.0,2.94,2.94,15100,13.6033773467809,13.8809972926336,13.6033773467809,13.6033773467809,3263.4542781764,0.0,1.0
1997-06-16,2.94,2.94,2.94,2.94,5200,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,1123.838559372,0.0,1.0
1997-06-17,2.94,2.94,2.94,2.94,200,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,43.2245599758463,0.0,1.0
1997-06-18,2.75,2.87,2.62,2.87,10000,12.7242475182474,13.2794874099528,12.1227376355666,13.2794874099528,2161.22799879232,0.0,1.0
1997-06-19,2.69,2.69,2.62,2.62,8200,12.4466275723948,12.4466275723948,12.1227376355666,12.1227376355666,1772.20695900969,0.0,1.0
1997-06-20,2.62,2.69,2.62,2.69,14200,12.1227376355666,12.4466275723948,12.1227376355666,12.4466275723948,3068.9437582851,0.0,1.0
1997-06-23,2.87,3.0,2.62,3.0,8400,13.2794874099528,13.8809972926336,12.1227376355666,13.8809972926336,1815.43151898554,0.0,1.0
1997-06-24,2.69,2.69,2.5,2.5,29000,12.4466275723948,12.4466275723948,11.5674977438613,11.5674977438613,6267.5611964977,0.0,1.0
1997-06-25,2.62,2.81,2.62,2.62,2100,12.1227376355666,13.0018674641001,12.1227376355666,12.1227376355666,453.857879746388,0.0,1.0
1997-06-26,2.69,2.69,2.69,2.69,5500,12.4466275723948,12.4466275723948,12.4466275723948,12.4466275723948,1188.67539933577,0.0,1.0
1997-06-27,2.56,2.62,2.56,2.62,9000,11.845117689714,12.1227376355666,11.845117689714,12.1227376355666,1945.10519891308,0.0,1.0
1997-06-30,2.44,2.44,2.44,2.44,8000,11.2898777980086,11.2898777980086,11.2898777980086,11.2898777980086,1728.98239903386,0.0,1.0
1997-07-01,2.38,2.38,2.38,2.38,3000,11.012257852156,11.012257852156,11.012257852156,11.012257852156,648.368399637693,0.0,1.0
1997-07-02,2.38,2.87,2.38,2.75,3000,11.012257852156,13.2794874099528,11.012257852156,12.7242475182474,648.368399637693,0.0,1.0
1997-07-03,2.38,2.87,2.38,2.87,600,11.012257852156,13.2794874099528,11.012257852156,13.2794874099528,129.673679927539,0.0,1.0
1997-07-07,2.5,2.5,2.5,2.5,1000,11.5674977438613,11.5674977438613,11.5674977438613,11.5674977438613,216.122799879232,0.0,1.0
1997-07-08,2.75,2.87,2.75,2.87,800,12.7242475182474,13.2794874099528,12.7242475182474,13.2794874099528,172.898239903386,0.0,1.0
1997-07-09,2.38,2.38,2.38,2.38,4000,11.012257852156,11.012257852156,11.012257852156,11.012257852156,864.491199516923,0.0,1.0
1997-07-10,2.38,2.75,2.38,2.75,1400,11.012257852156,12.7242475182474,11.012257852156,12.7242475182474,302.571919830923,0.0,1.0
1997-07-11,2.62,2.62,2.38,2.38,1800,12.1227376355666,12.1227376355666,11.012257852156,11.012257852156,389.021039782619,0.0,1.0
1997-07-14,2.62,2.62,2.62,2.62,0,12.1227376355666,12.1227376355666,12.1227376355666,12.1227376355666,0,0.0,1.0
1997-07-15,2.38,2.62,2.38,2.62,2700,11.012257852156,12.1227376355666,11.012257852156,12.1227376355666,583.531559673923,0.0,1.0
1997-07-16,2.5,2.5,2.38,2.38,4900,11.5674977438613,11.5674977438613,11.012257852156,11.012257852156,1059.00171940824,0.0,1.0
1997-07-17,2.25,2.31,2.25,2.31,6500,10.4107479694752,10.6883679153278,10.4107479694752,10.6883679153278,1404.798199215,0.0,1.0
1997-07-18,2.5,2.5,2.31,2.31,800,11.5674977438613,11.5674977438613,10.6883679153278,10.6883679153278,172.898239903385,0.0,1.0
1997-07-21,2.5,2.5,2.5,2.5,0,11.5674977438613,11.5674977438613,11.5674977438613,11.5674977438613,0,0.0,1.0
1997-07-22,2.31,2.75,2.31,2.31,1700,10.6883679153278,12.7242475182474,10.6883679153278,10.6883679153278,367.408759794695,0.0,1.0
1997-07-23,1.94,2.31,1.88,2.31,11500,8.97637824923637,10.6883679153278,8.69875830338369,10.6883679153278,2485.41219861116,0.0,1.0
1997-07-24,1.88,1.88,1.88,1.88,1000,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,216.122799879232,0.0,1.0
1997-07-25,2.0,2.38,2.0,2.38,1200,9.25399819508904,11.012257852156,9.25399819508904,11.012257852156,259.347359855078,0.0,1.0
1997-07-28,2.0,2.0,1.88,1.88,17300,9.25399819508904,9.25399819508904,8.69875830338369,8.69875830338369,3738.92443791071,0.0,1.0
1997-07-29,2.0,2.0,1.94,2.0,24000,9.25399819508904,9.25399819508904,8.97637824923637,9.25399819508904,5186.94719710156,0.0,1.0
1997-07-30,1.94,1.94,1.94,1.94,200,8.97637824923637,8.97637824923637,8.97637824923637,8.97637824923637,43.2245599758463,0.0,1.0
1997-07-31,1.94,1.94,1.94,1.94,0,8.97637824923637,8.97637824923637,8.97637824923637,8.97637824923637,0,0.0,1.0
1997-08-01,2.0,2.0,2.0,2.0,1000,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,216.122799879232,0.0,1.0
1997-08-04,2.0,2.0,2.0,2.0,100,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,21.6122799879232,0.0,1.0
1997-08-05,2.0,2.0,2.0,2.0,800,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,172.898239903385,0.0,1.0
1997-08-06,2.0,2.38,2.0,2.0,8000,9.25399819508904,11.012257852156,9.25399819508904,9.25399819508904,1728.98239903385,0.0,1.0
1997-08-07,2.0,2.0,2.0,2.0,0,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,0,0.0,1.0
1997-08-08,2.0,2.0,2.0,2.0,5900,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,1275.12451928747,0.0,1.0
1997-08-11,2.0,2.0,2.0,2.0,0,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,0,0.0,1.0
1997-08-12,2.0,2.0,2.0,2.0,1000,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,216.122799879232,0.0,1.0
1997-08-13,2.0,2.0,2.0,2.0,2000,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,432.245599758463,0.0,1.0
1997-08-14,2.0,2.12,2.0,2.0,9700,9.25399819508904,9.80923808679438,9.25399819508904,9.25399819508904,2096.39115882855,0.0,1.0
1997-08-15,2.0,2.0,2.0,2.0,0,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,0,0.0,1.0
1997-08-18,2.0,2.0,1.63,1.75,5200,9.25399819508904,9.25399819508904,7.54200852899756,8.09724842070291,1123.838559372,0.0,1.0
1997-08-19,1.75,1.88,1.75,1.75,5700,8.09724842070291,8.69875830338369,8.09724842070291,8.09724842070291,1231.89995931162,0.0,1.0
1997-08-20,2.0,2.0,1.37,1.63,2200,9.25399819508904,9.25399819508904,6.33898876363599,7.54200852899756,475.47015973431,0.0,1.0
1997-08-21,2.0,2.0,1.5,1.5,2200,9.25399819508904,9.25399819508904,6.94049864631678,6.94049864631678,475.47015973431,0.0,1.0
1997-08-22,2.0,2.0,2.0,2.0,1000,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,216.122799879232,0.0,1.0
1997-08-25,1.37,1.63,1.37,1.63,1500,6.33898876363599,7.54200852899756,6.33898876363599,7.54200852899756,324.184199818848,0.0,1.0
1997-08-26,1.25,1.63,1.12,1.63,8400,5.78374887193065,7.54200852899756,5.18223898924986,7.54200852899756,1815.43151898555,0.0,1.0
1997-08-27,1.19,1.31,1.06,1.12,14500,5.50612892607798,6.06136881778332,4.90461904339719,5.18223898924986,3133.78059824886,0.0,1.0
1997-08-28,1.31,1.5,1.19,1.19,12400,6.06136881778332,6.94049864631678,5.50612892607798,5.50612892607798,2679.92271850247,0.0,1.0
1997-08-29,1.44,1.44,1.19,1.19,200,6.66287870046411,6.66287870046411,5.50612892607798,5.50612892607798,43.2245599758463,0.0,1.0
1997-09-02,1.81,1.81,1.19,1.69,3900,8.37486836655558,8.37486836655558,5.50612892607798,7.81962847485024,842.878919529004,0.0,1.0
1997-09-03,1.75,1.81,1.5,1.81,1500,8.09724842070291,8.37486836655558,6.94049864631678,8.37486836655558,324.184199818848,0.0,1.0
1997-09-04,1.75,1.75,1.75,1.75,1000,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,216.122799879232,0.0,1.0
1997-09-05,2.0,2.0,2.0,2.0,500,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,108.061399939616,0.0,1.0
1997-09-08,1.75,2.12,1.69,2.12,2200,8.09724842070291,9.80923808679438,7.81962847485024,9.80923808679438,475.47015973431,0.0,1.0
1997-09-09,2.02,2.02,2.02,2.02,2000,9.34653817703993,9.34653817703993,9.34653817703993,9.34653817703993,432.245599758463,0.0,1.0
1997-09-10,1.75,2.19,1.69,2.19,9600,8.09724842070291,10.1331280236225,7.81962847485024,10.1331280236225,2074.77887884062,0.0,1.0
1997-09-11,2.06,2.19,2.06,2.19,3900,9.53161814094171,10.1331280236225,9.53161814094171,10.1331280236225,842.878919529004,0.0,1.0
1997-09-12,2.06,2.19,1.75,2.19,6800,9.53161814094171,10.1331280236225,8.09724842070291,10.1331280236225,1469.63503917878,0.0,1.0
1997-09-15,1.75,1.88,1.75,1.75,6500,8.09724842070291,8.69875830338369,8.09724842070291,8.09724842070291,1404.79819921501,0.0,1.0
1997-09-16,1.88,2.25,1.88,2.19,10200,8.69875830338369,10.4107479694752,8.69875830338369,10.1331280236225,2204.45255876817,0.0,1.0
1997-09-17,2.12,2.12,1.75,1.88,5900,9.80923808679438,9.80923808679438,8.09724842070291,8.69875830338369,1275.12451928747,0.0,1.0
1997-09-18,2.12,2.12,2.12,2.12,0,9.80923808679438,9.80923808679438,9.80923808679438,9.80923808679438,0,0.0,1.0
1997-09-19,2.12,2.12,2.12,2.12,0,9.80923808679438,9.80923808679438,9.80923808679438,9.80923808679438,0,0.0,1.0
1997-09-22,2.0,2.25,1.75,2.25,6400,9.25399819508904,10.4107479694752,8.09724842070291,10.4107479694752,1383.18591922708,0.0,1.0
1997-09-23,2.0,2.0,1.75,1.75,3500,9.25399819508904,9.25399819508904,8.09724842070291,8.09724842070291,756.429799577311,0.0,1.0
1997-09-24,1.75,1.94,1.75,1.94,10700,8.09724842070291,8.97637824923637,8.09724842070291,8.97637824923637,2312.51395870778,0.0,1.0
1997-09-25,1.75,1.75,1.75,1.75,0,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,0,0.0,1.0
1997-09-26,1.88,1.88,1.88,1.88,600,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,129.673679927539,0.0,1.0
1997-09-29,2.5,2.87,2.0,2.0,53500,11.5674977438613,13.2794874099528,9.25399819508904,9.25399819508904,11562.5697935389,0.0,1.0
1997-09-30,2.87,3.38,2.87,3.25,22500,13.2794874099528,15.6392569497005,13.2794874099528,15.0377470670197,4862.7629972827,0.0,1.0
1997-10-01,3.5,3.5,3.13,3.5,3200,16.1944968414058,16.1944968414058,14.4825071753143,16.1944968414058,691.592959613542,0.0,1.0
1997-10-02,3.13,3.5,3.0,3.5,12300,14.4825071753143,16.1944968414058,13.8809972926336,16.1944968414058,2658.31043851456,0.0,1.0
1997-10-03,3.0,3.13,2.87,3.13,8400,13.8809972926336,14.4825071753143,13.2794874099528,14.4825071753143,1815.43151898554,0.0,1.0
1997-10-06,3.0,3.0,2.94,2.94,2500,13.8809972926336,13.8809972926336,13.6033773467809,13.6033773467809,540.306999698078,0.0,1.0
1997-10-07,2.94,3.25,2.94,3.06,12700,13.6033773467809,15.0377470670197,13.6033773467809,14.1586172384862,2744.75955846624,0.0,1.0
1997-10-08,2.94,2.94,2.94,2.94,0,13.6033773467809,13.6033773467809,13.6033773467809,13.6033773467809,0,0.0,1.0
1997-10-09,3.0,3.13,2.94,2.94,6200,13.8809972926336,14.4825071753143,13.6033773467809,13.6033773467809,1339.96135925123,0.0,1.0
1997-10-10,3.0,3.13,3.0,3.0,5700,13.8809972926336,14.4825071753143,13.8809972926336,13.8809972926336,1231.89995931162,0.0,1.0
1997-10-13,3.0,3.13,3.0,3.0,6600,13.8809972926336,14.4825071753143,13.8809972926336,13.8809972926336,1426.41047920293,0.0,1.0
1997-10-14,3.0,3.38,3.0,3.38,1200,13.8809972926336,15.6392569497005,13.8809972926336,15.6392569497005,259.347359855077,0.0,1.0
1997-10-15,2.87,3.0,2.87,3.0,1500,13.2794874099528,13.8809972926336,13.2794874099528,13.8809972926336,324.184199818847,0.0,1.0
1997-10-16,3.0,3.0,3.0,3.0,5000,13.8809972926336,13.8809972926336,13.8809972926336,13.8809972926336,1080.61399939616,0.0,1.0
1997-10-17,3.0,3.0,3.0,3.0,10400,13.8809972926336,13.8809972926336,13.8809972926336,13.8809972926336,2247.677118744,0.0,1.0
1997-10-20,2.87,3.0,2.87,3.0,12000,13.2794874099528,13.8809972926336,13.2794874099528,13.8809972926336,2593.47359855078,0.0,1.0
1997-10-21,2.62,2.62,2.62,2.62,1000,12.1227376355666,12.1227376355666,12.1227376355666,12.1227376355666,216.122799879233,0.0,1.0
1997-10-22,2.5,2.75,2.5,2.5,7800,11.5674977438613,12.7242475182474,11.5674977438613,11.5674977438613,1685.75783905801,0.0,1.0
1997-10-23,2.25,2.5,2.25,2.25,4200,10.4107479694752,11.5674977438613,10.4107479694752,10.4107479694752,907.715759492771,0.0,1.0
1997-10-24,2.12,2.25,2.0,2.25,5800,9.80923808679438,10.4107479694752,9.25399819508904,10.4107479694752,1253.51223929954,0.0,1.0
1997-10-27,2.12,2.12,2.0,2.0,1500,9.80923808679438,9.80923808679438,9.25399819508904,9.25399819508904,324.184199818848,0.0,1.0
1997-10-28,2.12,2.12,2.0,2.0,16300,9.80923808679438,9.80923808679438,9.25399819508904,9.25399819508904,3522.80163803148,0.0,1.0
1997-10-29,2.12,2.12,2.12,2.12,0,9.80923808679438,9.80923808679438,9.80923808679438,9.80923808679438,0,0.0,1.0
1997-10-30,2.12,2.12,2.12,2.12,1500,9.80923808679438,9.80923808679438,9.80923808679438,9.80923808679438,324.184199818848,0.0,1.0
1997-10-31,2.12,2.12,2.12,2.12,0,9.80923808679438,9.80923808679438,9.80923808679438,9.80923808679438,0,0.0,1.0
1997-11-03,2.12,2.12,2.12,2.12,10000,9.80923808679438,9.80923808679438,9.80923808679438,9.80923808679438,2161.22799879232,0.0,1.0
1997-11-04,2.12,2.19,2.12,2.19,400,9.80923808679438,10.1331280236225,9.80923808679438,10.1331280236225,86.4491199516927,0.0,1.0
1997-11-05,2.12,2.12,1.94,2.0,11600,9.80923808679438,9.80923808679438,8.97637824923637,9.25399819508904,2507.02447859909,0.0,1.0
1997-11-06,1.75,2.12,1.75,2.06,12300,8.09724842070291,9.80923808679438,8.09724842070291,9.53161814094171,2658.31043851455,0.0,1.0
1997-11-07,2.0,2.25,2.0,2.12,10000,9.25399819508904,10.4107479694752,9.25399819508904,9.80923808679438,2161.22799879232,0.0,1.0
1997-11-10,2.12,2.12,2.12,2.12,20800,9.80923808679438,9.80923808679438,9.80923808679438,9.80923808679438,4495.35423748802,0.0,1.0
1997-11-11,2.12,2.25,2.12,2.25,15200,9.80923808679438,10.4107479694752,9.80923808679438,10.4107479694752,3285.06655816432,0.0,1.0
1997-11-12,2.0,2.0,2.0,2.0,1600,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,345.796479806771,0.0,1.0
1997-11-13,2.0,2.0,2.0,2.0,200,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,43.2245599758463,0.0,1.0
1997-11-14,2.0,2.0,2.0,2.0,1800,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,389.021039782617,0.0,1.0
1997-11-17,2.19,2.19,2.0,2.0,11500,10.1331280236225,10.1331280236225,9.25399819508904,9.25399819508904,2485.41219861116,0.0,1.0
1997-11-18,1.94,2.12,1.8,2.0,20000,8.97637824923637,9.80923808679438,8.32859837558013,9.25399819508904,4322.45599758463,0.0,1.0
1997-11-19,1.94,2.0,1.94,2.0,14000,8.97637824923637,9.25399819508904,8.97637824923637,9.25399819508904,3025.71919830924,0.0,1.0
1997-11-20,1.75,1.94,1.69,1.94,28700,8.09724842070291,8.97637824923637,7.81962847485024,8.97637824923637,6202.72435653395,0.0,1.0
1997-11-21,1.75,1.88,1.75,1.88,7000,8.09724842070291,8.69875830338369,8.09724842070291,8.69875830338369,1512.85959915462,0.0,1.0
1997-11-24,1.63,1.63,1.63,1.63,1500,7.54200852899756,7.54200852899756,7.54200852899756,7.54200852899756,324.184199818848,0.0,1.0
1997-11-25,1.63,1.75,1.63,1.63,7500,7.54200852899756,8.09724842070291,7.54200852899756,7.54200852899756,1620.92099909424,0.0,1.0
1997-11-26,1.88,1.88,1.69,1.69,26500,8.69875830338369,8.69875830338369,7.81962847485024,7.81962847485024,5727.25419679964,0.0,1.0
1997-11-28,1.88,1.88,1.88,1.88,0,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,0,0.0,1.0
1997-12-01,1.63,2.12,1.63,2.12,5100,7.54200852899756,9.80923808679438,7.54200852899756,9.80923808679438,1102.22627938408,0.0,1.0
1997-12-02,1.63,1.63,1.37,1.56,8800,7.54200852899756,7.54200852899756,6.33898876363599,7.21811859216945,1901.88063893724,0.0,1.0
1997-12-03,1.63,1.63,1.44,1.63,1500,7.54200852899756,7.54200852899756,6.66287870046411,7.54200852899756,324.184199818848,0.0,1.0
1997-12-04,1.37,1.37,1.37,1.37,200,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,43.2245599758464,0.0,1.0
1997-12-05,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
1997-12-08,1.75,1.75,1.37,1.37,17700,8.09724842070291,8.09724842070291,6.33898876363599,6.33898876363599,3825.3735578624,0.0,1.0
1997-12-09,1.5,2.06,1.5,2.06,10800,6.94049864631678,9.53161814094171,6.94049864631678,9.53161814094171,2334.1262386957,0.0,1.0
1997-12-10,2.0,2.0,1.56,1.75,11800,9.25399819508904,9.25399819508904,7.21811859216945,8.09724842070291,2550.24903857493,0.0,1.0
1997-12-11,1.5,2.0,1.5,2.0,4200,6.94049864631678,9.25399819508904,6.94049864631678,9.25399819508904,907.715759492773,0.0,1.0
1997-12-12,1.88,2.0,1.88,2.0,2800,8.69875830338369,9.25399819508904,8.69875830338369,9.25399819508904,605.143839661849,0.0,1.0
1997-12-15,1.5,1.56,1.5,1.56,4000,6.94049864631678,7.21811859216945,6.94049864631678,7.21811859216945,864.491199516927,0.0,1.0
1997-12-16,1.75,1.75,1.5,1.63,5500,8.09724842070291,8.09724842070291,6.94049864631678,7.54200852899756,1188.67539933577,0.0,1.0
1997-12-17,1.02,1.5,1.0,1.5,339300,4.71953907949541,6.94049864631678,4.62699909754452,6.94049864631678,73330.4659990233,0.0,1.0
1997-12-18,1.37,1.56,1.03,1.5,161700,6.33898876363599,7.21811859216945,4.76580907047085,6.94049864631678,34947.0567404718,0.0,1.0
1997-12-19,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
1997-12-22,1.25,1.37,1.25,1.37,16200,5.78374887193065,6.33898876363599,5.78374887193065,6.33898876363599,3501.18935804355,0.0,1.0
1997-12-23,1.37,1.75,1.31,1.75,6400,6.33898876363599,8.09724842070291,6.06136881778332,8.09724842070291,1383.18591922708,0.0,1.0
1997-12-24,1.25,1.37,1.12,1.12,10700,5.78374887193065,6.33898876363599,5.18223898924986,5.18223898924986,2312.51395870778,0.0,1.0
1997-12-26,1.25,1.25,1.25,1.25,3000,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,648.368399637695,0.0,1.0
1997-12-29,1.25,1.25,1.25,1.25,9000,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,1945.10519891309,0.0,1.0
1997-12-30,1.0,1.37,1.0,1.37,137500,4.62699909754452,6.33898876363599,4.62699909754452,6.33898876363599,29716.8849833944,0.0,1.0
1997-12-31,1.0,1.37,1.0,1.25,32000,4.62699909754452,6.33898876363599,4.62699909754452,5.78374887193065,6915.92959613541,0.0,1.0
1998-01-02,1.22,1.5,1.19,1.5,8000,5.64493889900431,6.94049864631678,5.50612892607798,6.94049864631678,1728.98239903386,0.0,1.0
1998-01-05,1.19,1.37,1.19,1.37,16000,5.50612892607798,6.33898876363599,5.50612892607798,6.33898876363599,3457.96479806771,0.0,1.0
1998-01-06,1.25,1.25,1.25,1.25,3000,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,648.368399637695,0.0,1.0
1998-01-07,1.37,1.63,1.25,1.25,12700,6.33898876363599,7.54200852899756,5.78374887193065,5.78374887193065,2744.75955846624,0.0,1.0
1998-01-08,1.19,1.37,1.19,1.25,4300,5.50612892607798,6.33898876363599,5.50612892607798,5.78374887193065,929.328039480696,0.0,1.0
1998-01-09,1.25,1.37,1.25,1.37,6900,5.78374887193065,6.33898876363599,5.78374887193065,6.33898876363599,1491.2473191667,0.0,1.0
1998-01-12,1.19,1.25,1.19,1.19,10900,5.50612892607798,5.78374887193065,5.50612892607798,5.50612892607798,2355.73851868362,0.0,1.0
1998-01-13,1.37,1.37,1.37,1.37,1100,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,237.735079867155,0.0,1.0
1998-01-14,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
1998-01-15,1.25,1.25,1.19,1.19,2300,5.78374887193065,5.78374887193065,5.50612892607798,5.50612892607798,497.082439722233,0.0,1.0
1998-01-16,1.25,1.56,1.19,1.19,13700,5.78374887193065,7.21811859216945,5.50612892607798,5.50612892607798,2960.88235834547,0.0,1.0
1998-01-20,1.25,1.25,1.19,1.19,3500,5.78374887193065,5.78374887193065,5.50612892607798,5.50612892607798,756.429799577311,0.0,1.0
1998-01-21,1.19,1.19,1.19,1.19,1000,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,216.122799879232,0.0,1.0
1998-01-22,1.12,1.19,1.12,1.19,8000,5.18223898924986,5.50612892607798,5.18223898924986,5.50612892607798,1728.98239903385,0.0,1.0
1998-01-23,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1998-01-26,1.19,1.25,1.06,1.25,29500,5.50612892607798,5.78374887193065,4.90461904339719,5.78374887193065,6375.62259643733,0.0,1.0
1998-01-27,1.31,1.31,1.12,1.12,24200,6.06136881778332,6.06136881778332,5.18223898924986,5.18223898924986,5230.17175707741,0.0,1.0
1998-01-28,1.37,1.44,1.31,1.44,6000,6.33898876363599,6.66287870046411,6.06136881778332,6.66287870046411,1296.73679927539,0.0,1.0
1998-01-29,1.25,1.25,1.25,1.25,8100,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,1750.59467902178,0.0,1.0
1998-01-30,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-02-02,1.25,1.25,1.25,1.25,76000,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,16425.3327908216,0.0,1.0
1998-02-03,1.25,1.25,1.25,1.25,1100,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,237.735079867155,0.0,1.0
1998-02-04,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-02-05,1.25,1.31,1.25,1.31,13000,5.78374887193065,6.06136881778332,5.78374887193065,6.06136881778332,2809.59639843001,0.0,1.0
1998-02-06,1.19,1.19,1.19,1.19,1000,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,216.122799879232,0.0,1.0
1998-02-09,1.19,1.19,1.19,1.19,1600,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,345.796479806771,0.0,1.0
1998-02-10,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
1998-02-11,1.25,1.37,1.19,1.19,30800,5.78374887193065,6.33898876363599,5.50612892607798,5.50612892607798,6656.58223628034,0.0,1.0
1998-02-12,1.25,1.25,1.25,1.25,3400,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,734.817519589388,0.0,1.0
1998-02-13,1.37,1.37,1.37,1.37,3000,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,648.368399637695,0.0,1.0
1998-02-17,1.37,1.37,1.37,1.37,1000,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,216.122799879232,0.0,1.0
1998-02-18,1.37,1.37,1.12,1.12,39600,6.33898876363599,6.33898876363599,5.18223898924986,5.18223898924986,8558.46287521758,0.0,1.0
1998-02-19,1.25,1.25,1.25,1.25,2000,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,432.245599758463,0.0,1.0
1998-02-20,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-02-23,1.31,1.41,1.19,1.19,7000,6.06136881778332,6.52406872753777,5.50612892607798,5.50612892607798,1512.85959915462,0.0,1.0
1998-02-24,1.37,1.41,1.37,1.41,1300,6.33898876363599,6.52406872753777,6.33898876363599,6.52406872753777,280.959639843001,0.0,1.0
1998-02-25,1.5,1.81,1.37,1.37,14400,6.94049864631678,8.37486836655558,6.33898876363599,6.33898876363599,3112.16831826094,0.0,1.0
1998-02-26,1.5,1.5,1.5,1.5,8600,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,1858.65607896139,0.0,1.0
1998-02-27,1.5,1.5,1.5,1.5,0,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,0,0.0,1.0
1998-03-02,1.5,1.5,1.5,1.5,200,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,43.2245599758463,0.0,1.0
1998-03-03,1.5,1.5,1.5,1.5,1000,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,216.122799879232,0.0,1.0
1998-03-04,1.63,1.63,1.63,1.63,2000,7.54200852899756,7.54200852899756,7.54200852899756,7.54200852899756,432.245599758464,0.0,1.0
1998-03-05,1.5,1.5,1.5,1.5,10100,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,2182.84027878024,0.0,1.0
1998-03-06,1.5,1.5,1.5,1.5,1200,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,259.347359855078,0.0,1.0
1998-03-09,1.88,1.94,1.5,1.94,5000,8.69875830338369,8.97637824923637,6.94049864631678,8.97637824923637,1080.61399939616,0.0,1.0
1998-03-10,1.56,1.63,1.56,1.56,6000,7.21811859216945,7.54200852899756,7.21811859216945,7.21811859216945,1296.73679927539,0.0,1.0
1998-03-11,1.56,1.56,1.56,1.56,0,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,0,0.0,1.0
1998-03-12,1.56,1.56,1.56,1.56,600,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,129.673679927539,0.0,1.0
1998-03-13,1.44,1.44,1.44,1.44,300,6.66287870046411,6.66287870046411,6.66287870046411,6.66287870046411,64.8368399637695,0.0,1.0
1998-03-16,1.44,1.44,1.44,1.44,0,6.66287870046411,6.66287870046411,6.66287870046411,6.66287870046411,0,0.0,1.0
1998-03-17,1.31,1.63,1.31,1.63,13700,6.06136881778332,7.54200852899756,6.06136881778332,7.54200852899756,2960.88235834548,0.0,1.0
1998-03-18,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
1998-03-19,1.31,1.31,1.31,1.31,1000,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,216.122799879232,0.0,1.0
1998-03-20,1.5,1.5,1.5,1.5,1000,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,216.122799879232,0.0,1.0
1998-03-23,1.5,1.5,1.5,1.5,0,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,0,0.0,1.0
1998-03-24,1.31,1.31,1.31,1.31,500,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,108.061399939616,0.0,1.0
1998-03-25,1.31,1.5,1.31,1.5,6900,6.06136881778332,6.94049864631678,6.06136881778332,6.94049864631678,1491.2473191667,0.0,1.0
1998-03-26,1.31,1.31,1.31,1.31,5000,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,1080.61399939616,0.0,1.0
1998-03-27,1.31,1.31,1.31,1.31,11200,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,2420.5753586474,0.0,1.0
1998-03-30,1.37,1.37,1.37,1.37,1200,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,259.347359855078,0.0,1.0
1998-03-31,1.34,1.37,1.34,1.37,4600,6.20017879070965,6.33898876363599,6.20017879070965,6.33898876363599,994.164879444467,0.0,1.0
1998-04-01,1.34,1.34,1.34,1.34,0,6.20017879070965,6.20017879070965,6.20017879070965,6.20017879070965,0,0.0,1.0
1998-04-02,1.37,1.56,1.37,1.56,9100,6.33898876363599,7.21811859216945,6.33898876363599,7.21811859216945,1966.71747890101,0.0,1.0
1998-04-03,1.34,1.37,1.34,1.37,2500,6.20017879070965,6.33898876363599,6.20017879070965,6.33898876363599,540.30699969808,0.0,1.0
1998-04-06,1.34,1.5,1.34,1.34,6800,6.20017879070965,6.94049864631678,6.20017879070965,6.20017879070965,1469.63503917878,0.0,1.0
1998-04-07,1.5,1.63,1.37,1.37,3400,6.94049864631678,7.54200852899756,6.33898876363599,6.33898876363599,734.817519589388,0.0,1.0
1998-04-08,1.47,1.56,1.47,1.56,9100,6.80168867339044,7.21811859216945,6.80168867339044,7.21811859216945,1966.71747890101,0.0,1.0
1998-04-09,1.56,1.56,1.5,1.5,16100,7.21811859216945,7.21811859216945,6.94049864631678,6.94049864631678,3479.57707805563,0.0,1.0
1998-04-13,1.56,1.56,1.5,1.5,12000,7.21811859216945,7.21811859216945,6.94049864631678,6.94049864631678,2593.47359855078,0.0,1.0
1998-04-14,1.56,1.56,1.56,1.56,0,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,0,0.0,1.0
1998-04-15,1.56,1.56,1.56,1.56,6400,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,1383.18591922708,0.0,1.0
1998-04-16,1.56,1.56,1.56,1.56,2300,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,497.082439722233,0.0,1.0
1998-04-17,1.56,1.56,1.56,1.56,1000,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,216.122799879232,0.0,1.0
1998-04-20,1.63,1.63,1.56,1.56,6500,7.54200852899756,7.54200852899756,7.21811859216945,7.21811859216945,1404.79819921501,0.0,1.0
1998-04-21,1.75,1.75,1.56,1.75,35100,8.09724842070291,8.09724842070291,7.21811859216945,8.09724842070291,7585.91027576103,0.0,1.0
1998-04-22,1.75,2.0,1.75,2.0,69600,8.09724842070291,9.25399819508904,8.09724842070291,9.25399819508904,15042.1468715945,0.0,1.0
1998-04-23,1.69,1.88,1.69,1.88,18700,7.81962847485024,8.69875830338369,7.81962847485024,8.69875830338369,4041.49635774163,0.0,1.0
1998-04-24,1.69,1.69,1.69,1.69,2000,7.81962847485024,7.81962847485024,7.81962847485024,7.81962847485024,432.245599758463,0.0,1.0
1998-04-27,1.72,1.72,1.69,1.69,11000,7.95843844777657,7.95843844777657,7.81962847485024,7.81962847485024,2377.35079867155,0.0,1.0
1998-04-28,1.72,1.72,1.72,1.72,0,7.95843844777657,7.95843844777657,7.95843844777657,7.95843844777657,0,0.0,1.0
1998-04-29,1.69,1.69,1.69,1.69,300,7.81962847485024,7.81962847485024,7.81962847485024,7.81962847485024,64.8368399637695,0.0,1.0
1998-04-30,1.72,1.72,1.72,1.72,4000,7.95843844777657,7.95843844777657,7.95843844777657,7.95843844777657,864.491199516927,0.0,1.0
1998-05-01,1.72,1.72,1.72,1.72,0,7.95843844777657,7.95843844777657,7.95843844777657,7.95843844777657,0,0.0,1.0
1998-05-04,1.75,1.75,1.75,1.75,1700,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,367.408759794694,0.0,1.0
1998-05-05,1.72,1.75,1.69,1.69,9000,7.95843844777657,8.09724842070291,7.81962847485024,7.81962847485024,1945.10519891309,0.0,1.0
1998-05-06,1.72,1.72,1.69,1.69,13000,7.95843844777657,7.95843844777657,7.81962847485024,7.81962847485024,2809.59639843001,0.0,1.0
1998-05-07,1.72,1.72,1.69,1.69,16000,7.95843844777657,7.95843844777657,7.81962847485024,7.81962847485024,3457.96479806771,0.0,1.0
1998-05-08,1.69,1.69,1.69,1.69,200,7.81962847485024,7.81962847485024,7.81962847485024,7.81962847485024,43.2245599758463,0.0,1.0
1998-05-11,2.06,2.06,2.06,2.06,300,9.53161814094171,9.53161814094171,9.53161814094171,9.53161814094171,64.8368399637695,0.0,1.0
1998-05-12,2.0,2.06,1.94,2.0,79600,9.25399819508904,9.53161814094171,8.97637824923637,9.25399819508904,17203.3748703868,0.0,1.0
1998-05-13,2.0,2.0,2.0,2.0,0,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,0,0.0,1.0
1998-05-14,2.0,2.0,2.0,2.0,0,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,0,0.0,1.0
1998-05-15,1.81,1.81,1.81,1.81,1000,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,216.122799879232,0.0,1.0
1998-05-18,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-05-19,1.88,1.88,1.81,1.81,11800,8.69875830338369,8.69875830338369,8.37486836655558,8.37486836655558,2550.24903857494,0.0,1.0
1998-05-20,1.88,1.88,1.88,1.88,0,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,0,0.0,1.0
1998-05-21,1.88,1.88,1.88,1.88,0,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,0,0.0,1.0
1998-05-22,1.81,1.81,1.81,1.81,1000,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,216.122799879232,0.0,1.0
1998-05-26,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-05-27,1.81,1.81,1.81,1.81,2000,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,432.245599758463,0.0,1.0
1998-05-28,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-05-29,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-06-01,1.88,2.31,1.81,2.0,12600,8.69875830338369,10.6883679153278,8.37486836655558,9.25399819508904,2723.14727847832,0.0,1.0
1998-06-02,1.88,1.88,1.88,1.88,0,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,0,0.0,1.0
1998-06-03,1.81,1.88,1.81,1.81,44500,8.37486836655558,8.69875830338369,8.37486836655558,8.37486836655558,9617.46459462581,0.0,1.0
1998-06-04,1.88,1.88,1.81,1.81,40000,8.69875830338369,8.69875830338369,8.37486836655558,8.37486836655558,8644.91199516928,0.0,1.0
1998-06-05,1.88,1.88,1.88,1.88,0,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,0,0.0,1.0
1998-06-08,1.81,1.88,1.81,1.81,48000,8.37486836655558,8.69875830338369,8.37486836655558,8.37486836655558,10373.8943942031,0.0,1.0
1998-06-09,1.81,1.81,1.81,1.81,3000,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,648.368399637695,0.0,1.0
1998-06-10,1.81,1.81,1.81,1.81,300,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,64.8368399637695,0.0,1.0
1998-06-11,1.83,1.88,1.81,1.81,31200,8.46740834850647,8.69875830338369,8.37486836655558,8.37486836655558,6743.03135623203,0.0,1.0
1998-06-12,1.83,1.83,1.83,1.83,0,8.46740834850647,8.46740834850647,8.46740834850647,8.46740834850647,0,0.0,1.0
1998-06-15,1.88,1.88,1.81,1.81,17100,8.69875830338369,8.69875830338369,8.37486836655558,8.37486836655558,3695.69987793487,0.0,1.0
1998-06-16,1.81,1.81,1.81,1.81,2000,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,432.245599758463,0.0,1.0
1998-06-17,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-06-18,1.81,1.81,1.81,1.81,500,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,108.061399939616,0.0,1.0
1998-06-19,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-06-22,1.81,1.81,1.81,1.81,200,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,43.2245599758463,0.0,1.0
1998-06-23,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-06-24,1.81,1.88,1.81,1.81,25300,8.37486836655558,8.69875830338369,8.37486836655558,8.37486836655558,5467.90683694456,0.0,1.0
1998-06-25,1.44,1.63,1.44,1.63,3200,6.66287870046411,7.54200852899756,6.66287870046411,7.54200852899756,691.592959613541,0.0,1.0
1998-06-26,1.44,1.44,1.44,1.44,0,6.66287870046411,6.66287870046411,6.66287870046411,6.66287870046411,0,0.0,1.0
1998-06-29,1.44,1.44,1.44,1.44,0,6.66287870046411,6.66287870046411,6.66287870046411,6.66287870046411,0,0.0,1.0
1998-06-30,1.44,1.44,1.44,1.44,0,6.66287870046411,6.66287870046411,6.66287870046411,6.66287870046411,0,0.0,1.0
1998-07-01,1.44,1.44,1.44,1.44,0,6.66287870046411,6.66287870046411,6.66287870046411,6.66287870046411,0,0.0,1.0
1998-07-02,1.31,1.31,1.31,1.31,6000,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,1296.73679927539,0.0,1.0
1998-07-06,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
1998-07-07,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
1998-07-08,1.44,1.44,1.31,1.31,6300,6.66287870046411,6.66287870046411,6.06136881778332,6.06136881778332,1361.57363923916,0.0,1.0
1998-07-09,1.44,1.44,1.19,1.19,6000,6.66287870046411,6.66287870046411,5.50612892607798,5.50612892607798,1296.73679927539,0.0,1.0
1998-07-10,1.5,1.5,1.44,1.44,10000,6.94049864631678,6.94049864631678,6.66287870046411,6.66287870046411,2161.22799879232,0.0,1.0
1998-07-13,1.5,1.5,1.37,1.37,6500,6.94049864631678,6.94049864631678,6.33898876363599,6.33898876363599,1404.79819921501,0.0,1.0
1998-07-14,1.63,1.63,1.63,1.63,2500,7.54200852899756,7.54200852899756,7.54200852899756,7.54200852899756,540.30699969808,0.0,1.0
1998-07-15,1.63,1.63,1.56,1.56,4500,7.54200852899756,7.54200852899756,7.21811859216945,7.21811859216945,972.552599456544,0.0,1.0
1998-07-16,1.12,1.37,1.12,1.37,5200,5.18223898924986,6.33898876363599,5.18223898924986,6.33898876363599,1123.83855937201,0.0,1.0
1998-07-17,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1998-07-20,1.56,1.56,1.31,1.31,3400,7.21811859216945,7.21811859216945,6.06136881778332,6.06136881778332,734.817519589388,0.0,1.0
1998-07-21,1.56,1.56,1.56,1.56,0,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,0,0.0,1.0
1998-07-22,1.56,1.56,1.56,1.56,0,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,0,0.0,1.0
1998-07-23,1.56,1.56,1.56,1.56,0,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,0,0.0,1.0
1998-07-24,1.56,1.56,1.56,1.56,0,7.21811859216945,7.21811859216945,7.21811859216945,7.21811859216945,0,0.0,1.0
1998-07-27,1.12,1.31,1.12,1.31,4200,5.18223898924986,6.06136881778332,5.18223898924986,6.06136881778332,907.715759492774,0.0,1.0
1998-07-28,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1998-07-29,1.12,1.12,1.12,1.12,100,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,21.6122799879232,0.0,1.0
1998-07-30,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1998-07-31,1.19,1.19,1.19,1.19,1000,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,216.122799879232,0.0,1.0
1998-08-03,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
1998-08-04,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
1998-08-05,1.19,1.19,1.12,1.19,5100,5.50612892607798,5.50612892607798,5.18223898924986,5.50612892607798,1102.22627938408,0.0,1.0
1998-08-06,1.31,1.31,1.12,1.12,7200,6.06136881778332,6.06136881778332,5.18223898924986,5.18223898924986,1556.08415913047,0.0,1.0
1998-08-07,1.28,1.28,1.25,1.25,2000,5.92255884485698,5.92255884485698,5.78374887193065,5.78374887193065,432.245599758464,0.0,1.0
1998-08-10,1.37,1.37,1.37,1.37,3000,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,648.368399637695,0.0,1.0
1998-08-11,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
1998-08-12,1.56,1.56,1.44,1.44,7500,7.21811859216945,7.21811859216945,6.66287870046411,6.66287870046411,1620.92099909424,0.0,1.0
1998-08-13,1.37,1.5,1.37,1.44,30000,6.33898876363599,6.94049864631678,6.33898876363599,6.66287870046411,6483.68399637696,0.0,1.0
1998-08-14,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
1998-08-17,1.63,1.75,1.63,1.75,7800,7.54200852899756,8.09724842070291,7.54200852899756,8.09724842070291,1685.75783905801,0.0,1.0
1998-08-18,1.81,1.88,1.75,1.75,10300,8.37486836655558,8.69875830338369,8.09724842070291,8.09724842070291,2226.06483875609,0.0,1.0
1998-08-19,1.81,1.94,1.81,1.81,11900,8.37486836655558,8.97637824923637,8.37486836655558,8.37486836655558,2571.86131856286,0.0,1.0
1998-08-20,1.88,1.91,1.81,1.91,5000,8.69875830338369,8.83756827631003,8.37486836655558,8.83756827631003,1080.61399939616,0.0,1.0
1998-08-21,1.88,1.88,1.63,1.63,10300,8.69875830338369,8.69875830338369,7.54200852899756,7.54200852899756,2226.06483875609,0.0,1.0
1998-08-24,1.88,1.88,1.75,1.75,5400,8.69875830338369,8.69875830338369,8.09724842070291,8.09724842070291,1167.06311934785,0.0,1.0
1998-08-25,1.88,1.88,1.88,1.88,3500,8.69875830338369,8.69875830338369,8.69875830338369,8.69875830338369,756.429799577312,0.0,1.0
1998-08-26,1.81,1.81,1.81,1.81,500,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,108.061399939616,0.0,1.0
1998-08-27,1.81,1.81,1.81,1.81,0,8.37486836655558,8.37486836655558,8.37486836655558,8.37486836655558,0,0.0,1.0
1998-08-28,1.88,1.88,1.56,1.56,3600,8.69875830338369,8.69875830338369,7.21811859216945,7.21811859216945,778.042079565235,0.0,1.0
1998-08-31,1.81,1.81,1.44,1.56,6700,8.37486836655558,8.37486836655558,6.66287870046411,7.21811859216945,1448.02275919085,0.0,1.0
1998-09-01,1.31,1.56,1.25,1.44,3000,6.06136881778332,7.21811859216945,5.78374887193065,6.66287870046411,648.368399637695,0.0,1.0
1998-09-02,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
1998-09-03,1.75,1.75,1.75,1.75,600,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,129.673679927539,0.0,1.0
1998-09-04,1.25,1.37,1.25,1.37,3000,5.78374887193065,6.33898876363599,5.78374887193065,6.33898876363599,648.368399637695,0.0,1.0
1998-09-08,1.06,1.12,0.88,0.88,4000,4.90461904339719,5.18223898924986,4.07175920583918,4.07175920583918,864.491199516927,0.0,1.0
1998-09-09,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1998-09-10,1.0,1.19,1.0,1.19,2600,4.62699909754452,5.50612892607798,4.62699909754452,5.50612892607798,561.919279686002,0.0,1.0
1998-09-11,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-09-14,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-09-15,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-09-16,1.12,1.12,1.12,1.12,3000,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,648.368399637695,0.0,1.0
1998-09-17,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1998-09-18,1.25,1.25,1.0,1.0,2700,5.78374887193065,5.78374887193065,4.62699909754452,4.62699909754452,583.531559673926,0.0,1.0
1998-09-21,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-09-22,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-09-23,1.0,1.0,1.0,1.0,1000,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,216.122799879232,0.0,1.0
1998-09-24,1.25,1.25,1.0,1.0,4300,5.78374887193065,5.78374887193065,4.62699909754452,4.62699909754452,929.328039480696,0.0,1.0
1998-09-25,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-09-28,1.19,1.25,1.19,1.25,7400,5.50612892607798,5.78374887193065,5.50612892607798,5.78374887193065,1599.30871910631,0.0,1.0
1998-09-29,1.25,1.25,1.25,1.25,13300,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,2874.43323839378,0.0,1.0
1998-09-30,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-10-01,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-10-02,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-10-05,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-10-06,0.88,1.0,0.88,1.0,2000,4.07175920583918,4.62699909754452,4.07175920583918,4.62699909754452,432.245599758463,0.0,1.0
1998-10-07,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1998-10-08,0.5,0.91,0.44,0.91,759200,2.31349954877226,4.21056917876551,2.03587960291959,4.21056917876551,164080.429668313,0.0,1.0
1998-10-09,0.5,0.5,0.5,0.5,0,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,0,0.0,1.0
1998-10-12,0.75,0.94,0.75,0.94,2000,3.47024932315839,4.34937915169185,3.47024932315839,4.34937915169185,432.245599758463,0.0,1.0
1998-10-13,1.06,1.06,0.62,0.75,35500,4.90461904339719,4.90461904339719,2.8687394404776,3.47024932315839,7672.35939571273,0.0,1.0
1998-10-14,0.75,0.81,0.56,0.81,4700,3.47024932315839,3.74786926901106,2.59111949462493,3.74786926901106,1015.77715943239,0.0,1.0
1998-10-15,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1998-10-16,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1998-10-19,0.88,0.88,0.88,0.88,1000,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,216.122799879232,0.0,1.0
1998-10-20,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1998-10-21,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1998-10-22,0.81,0.81,0.81,0.81,1000,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,216.122799879232,0.0,1.0
1998-10-23,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1998-10-26,1.0,1.0,1.0,1.0,400,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,86.4491199516927,0.0,1.0
1998-10-27,0.81,0.81,0.81,0.81,10000,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,2161.22799879232,0.0,1.0
1998-10-28,0.94,0.94,0.81,0.81,2700,4.34937915169185,4.34937915169185,3.74786926901106,3.74786926901106,583.531559673925,0.0,1.0
1998-10-29,0.94,0.94,0.94,0.94,4000,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,864.491199516927,0.0,1.0
1998-10-30,1.0,1.0,1.0,1.0,300,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,64.8368399637695,0.0,1.0
1998-11-02,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-11-03,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-11-04,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-11-05,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-11-06,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1998-11-09,0.69,0.81,0.69,0.81,1200,3.19262937730572,3.74786926901106,3.19262937730572,3.74786926901106,259.347359855078,0.0,1.0
1998-11-10,0.69,0.69,0.69,0.69,0,3.19262937730572,3.19262937730572,3.19262937730572,3.19262937730572,0,0.0,1.0
1998-11-11,0.69,0.69,0.69,0.69,0,3.19262937730572,3.19262937730572,3.19262937730572,3.19262937730572,0,0.0,1.0
1998-11-12,0.88,0.97,0.75,0.75,66000,4.07175920583918,4.48818912461818,3.47024932315839,3.47024932315839,14264.1047920293,0.0,1.0
1998-11-13,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1998-11-16,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1998-11-17,0.75,0.75,0.75,0.75,1000,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,216.122799879232,0.0,1.0
1998-11-18,0.81,0.81,0.81,0.81,3000,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,648.368399637695,0.0,1.0
1998-11-19,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1998-11-20,0.91,0.91,0.88,0.88,6600,4.21056917876551,4.21056917876551,4.07175920583918,4.07175920583918,1426.41047920293,0.0,1.0
1998-11-23,0.91,0.94,0.88,0.88,5500,4.21056917876551,4.34937915169185,4.07175920583918,4.07175920583918,1188.67539933578,0.0,1.0
1998-11-24,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1998-11-25,0.97,0.97,0.97,0.97,5500,4.48818912461818,4.48818912461818,4.48818912461818,4.48818912461818,1188.67539933578,0.0,1.0
1998-11-27,1.0,1.0,0.97,0.97,29500,4.62699909754452,4.62699909754452,4.48818912461818,4.48818912461818,6375.62259643734,0.0,1.0
1998-11-30,1.25,1.25,1.12,1.12,9500,5.78374887193065,5.78374887193065,5.18223898924986,5.18223898924986,2053.1665988527,0.0,1.0
1998-12-01,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
1998-12-02,1.19,1.19,1.19,1.19,1600,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,345.796479806771,0.0,1.0
1998-12-03,1.37,1.37,1.12,1.12,44500,6.33898876363599,6.33898876363599,5.18223898924986,5.18223898924986,9617.46459462582,0.0,1.0
1998-12-04,1.44,1.44,1.37,1.37,2000,6.66287870046411,6.66287870046411,6.33898876363599,6.33898876363599,432.245599758463,0.0,1.0
1998-12-07,1.5,1.5,1.37,1.44,12000,6.94049864631678,6.94049864631678,6.33898876363599,6.66287870046411,2593.47359855078,0.0,1.0
1998-12-08,1.37,1.5,1.37,1.44,20600,6.33898876363599,6.94049864631678,6.33898876363599,6.66287870046411,4452.12967751218,0.0,1.0
1998-12-09,1.44,1.5,1.37,1.5,9000,6.66287870046411,6.94049864631678,6.33898876363599,6.94049864631678,1945.10519891308,0.0,1.0
1998-12-10,1.56,1.66,1.44,1.47,37200,7.21811859216945,7.6808185019239,6.66287870046411,6.80168867339044,8039.76815550742,0.0,1.0
1998-12-11,1.63,1.69,1.5,1.5,27800,7.54200852899756,7.81962847485024,6.94049864631678,6.94049864631678,6008.21383664265,0.0,1.0
1998-12-14,1.69,1.75,1.63,1.63,22300,7.81962847485024,8.09724842070291,7.54200852899756,7.54200852899756,4819.53843730687,0.0,1.0
1998-12-15,1.75,1.75,1.56,1.63,55500,8.09724842070291,8.09724842070291,7.21811859216945,7.54200852899756,11994.8153932974,0.0,1.0
1998-12-16,1.75,1.75,1.75,1.75,1000,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,216.122799879232,0.0,1.0
1998-12-17,1.75,1.75,1.63,1.75,10500,8.09724842070291,8.09724842070291,7.54200852899756,8.09724842070291,2269.28939873193,0.0,1.0
1998-12-18,1.69,1.72,1.63,1.63,11500,7.81962847485024,7.95843844777657,7.54200852899756,7.54200852899756,2485.41219861116,0.0,1.0
1998-12-21,1.63,1.69,1.5,1.63,14100,7.54200852899756,7.81962847485024,6.94049864631678,7.54200852899756,3047.33147829717,0.0,1.0
1998-12-22,1.5,1.69,1.5,1.56,20500,6.94049864631678,7.81962847485024,6.94049864631678,7.21811859216945,4430.51739752425,0.0,1.0
1998-12-23,1.56,1.56,1.37,1.44,14200,7.21811859216945,7.21811859216945,6.33898876363599,6.66287870046411,3068.94375828509,0.0,1.0
1998-12-24,1.56,1.56,1.5,1.5,13500,7.21811859216945,7.21811859216945,6.94049864631678,6.94049864631678,2917.65779836963,0.0,1.0
1998-12-28,1.25,1.75,1.12,1.75,29500,5.78374887193065,8.09724842070291,5.18223898924986,8.09724842070291,6375.62259643734,0.0,1.0
1998-12-29,1.25,1.25,1.0,1.12,13700,5.78374887193065,5.78374887193065,4.62699909754452,5.18223898924986,2960.88235834547,0.0,1.0
1998-12-30,0.88,1.5,0.88,1.25,12600,4.07175920583918,6.94049864631678,4.07175920583918,5.78374887193065,2723.14727847832,0.0,1.0
1998-12-31,0.91,1.5,0.91,1.37,226900,4.21056917876551,6.94049864631678,4.21056917876551,6.33898876363599,49038.2632925977,0.0,1.0
1999-01-04,1.06,1.25,1.06,1.16,7400,4.90461904339719,5.78374887193065,4.90461904339719,5.36731895315164,1599.30871910632,0.0,1.0
1999-01-05,1.25,1.25,1.0,1.0,5300,5.78374887193065,5.78374887193065,4.62699909754452,4.62699909754452,1145.45083935993,0.0,1.0
1999-01-06,1.12,1.12,1.12,1.12,100,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,21.6122799879232,0.0,1.0
1999-01-07,1.22,1.25,1.22,1.25,5500,5.64493889900431,5.78374887193065,5.64493889900431,5.78374887193065,1188.67539933578,0.0,1.0
1999-01-08,1.22,1.22,1.22,1.22,0,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,0,0.0,1.0
1999-01-11,1.06,1.25,1.06,1.25,14500,4.90461904339719,5.78374887193065,4.90461904339719,5.78374887193065,3133.78059824886,0.0,1.0
1999-01-12,1.06,1.06,1.06,1.06,200,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,43.2245599758464,0.0,1.0
1999-01-13,1.31,1.31,1.31,1.31,700,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,151.285959915462,0.0,1.0
1999-01-14,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
1999-01-15,1.0,1.0,0.97,1.0,19500,4.62699909754452,4.62699909754452,4.48818912461818,4.62699909754452,4214.39459764502,0.0,1.0
1999-01-19,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-01-20,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-01-21,0.97,1.0,0.97,1.0,46800,4.48818912461818,4.62699909754452,4.48818912461818,4.62699909754452,10114.5470343481,0.0,1.0
1999-01-22,0.97,0.97,0.97,0.97,0,4.48818912461818,4.48818912461818,4.48818912461818,4.48818912461818,0,0.0,1.0
1999-01-25,0.97,0.97,0.97,0.97,0,4.48818912461818,4.48818912461818,4.48818912461818,4.48818912461818,0,0.0,1.0
1999-01-26,1.06,1.25,0.88,0.88,36800,4.90461904339719,5.78374887193065,4.07175920583918,4.07175920583918,7953.31903555573,0.0,1.0
1999-01-27,1.0,1.06,1.0,1.0,16500,4.62699909754452,4.90461904339719,4.62699909754452,4.62699909754452,3566.02619800732,0.0,1.0
1999-01-28,1.0,1.0,1.0,1.0,200,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,43.2245599758463,0.0,1.0
1999-01-29,1.0,1.0,1.0,1.0,4000,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,864.491199516927,0.0,1.0
1999-02-01,1.0,1.0,1.0,1.0,7300,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,1577.69643911839,0.0,1.0
1999-02-02,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-02-03,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-02-04,1.0,1.0,1.0,1.0,8800,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,1901.88063893724,0.0,1.0
1999-02-05,1.0,1.12,1.0,1.0,55200,4.62699909754452,5.18223898924986,4.62699909754452,4.62699909754452,11929.9785533336,0.0,1.0
1999-02-08,0.88,0.88,0.88,0.88,3800,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,821.26663954108,0.0,1.0
1999-02-09,0.88,0.88,0.88,0.88,1500,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,324.184199818847,0.0,1.0
1999-02-10,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-02-11,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-02-12,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-02-16,0.94,0.94,0.94,0.94,3300,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,713.205239601464,0.0,1.0
1999-02-17,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
1999-02-18,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
1999-02-19,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
1999-02-22,0.91,0.91,0.91,0.91,400,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,86.4491199516927,0.0,1.0
1999-02-23,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-02-24,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-02-25,1.12,1.12,1.12,1.12,300,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,64.8368399637695,0.0,1.0
1999-02-26,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1999-03-01,0.88,0.88,0.88,0.88,10000,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,2161.22799879232,0.0,1.0
1999-03-02,1.0,1.06,1.0,1.06,800,4.62699909754452,4.90461904339719,4.62699909754452,4.90461904339719,172.898239903385,0.0,1.0
1999-03-03,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-03-04,1.19,1.19,1.06,1.06,1800,5.50612892607798,5.50612892607798,4.90461904339719,4.90461904339719,389.021039782617,0.0,1.0
1999-03-05,1.19,1.37,1.19,1.37,10700,5.50612892607798,6.33898876363599,5.50612892607798,6.33898876363599,2312.51395870778,0.0,1.0
1999-03-08,1.25,1.25,1.25,1.25,1900,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,410.63331977054,0.0,1.0
1999-03-09,0.94,1.19,0.94,1.19,500,4.34937915169185,5.50612892607798,4.34937915169185,5.50612892607798,108.061399939616,0.0,1.0
1999-03-10,1.12,1.12,1.12,1.12,1000,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,216.122799879232,0.0,1.0
1999-03-11,1.12,1.12,1.12,1.12,500,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,108.061399939616,0.0,1.0
1999-03-12,1.12,1.12,1.12,1.12,4600,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,994.164879444466,0.0,1.0
1999-03-15,1.19,1.19,0.94,1.12,1500,5.50612892607798,5.50612892607798,4.34937915169185,5.18223898924986,324.184199818847,0.0,1.0
1999-03-16,1.25,1.25,1.19,1.19,22200,5.78374887193065,5.78374887193065,5.50612892607798,5.50612892607798,4797.92615731894,0.0,1.0
1999-03-17,1.25,1.25,1.25,1.25,8200,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,1772.2069590097,0.0,1.0
1999-03-18,1.31,1.31,1.31,1.31,3000,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,648.368399637695,0.0,1.0
1999-03-19,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
1999-03-22,1.25,1.31,1.25,1.25,11500,5.78374887193065,6.06136881778332,5.78374887193065,5.78374887193065,2485.41219861116,0.0,1.0
1999-03-23,1.06,1.19,1.06,1.19,400,4.90461904339719,5.50612892607798,4.90461904339719,5.50612892607798,86.4491199516927,0.0,1.0
1999-03-24,1.25,1.25,1.25,1.25,1500,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,324.184199818848,0.0,1.0
1999-03-25,1.37,1.37,1.25,1.25,21000,6.33898876363599,6.33898876363599,5.78374887193065,5.78374887193065,4538.57879746387,0.0,1.0
1999-03-26,1.12,1.12,1.12,1.12,4800,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,1037.38943942031,0.0,1.0
1999-03-29,1.19,1.19,1.19,1.19,1100,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,237.735079867155,0.0,1.0
1999-03-30,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
1999-03-31,1.19,1.19,1.19,1.19,500,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,108.061399939616,0.0,1.0
1999-04-01,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
1999-04-05,1.12,1.12,1.12,1.12,500,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,108.061399939616,0.0,1.0
1999-04-06,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1999-04-07,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1999-04-08,1.12,1.19,1.12,1.12,10700,5.18223898924986,5.50612892607798,5.18223898924986,5.18223898924986,2312.51395870778,0.0,1.0
1999-04-09,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1999-04-12,1.06,1.12,1.06,1.06,3100,4.90461904339719,5.18223898924986,4.90461904339719,4.90461904339719,669.980679625618,0.0,1.0
1999-04-13,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1999-04-14,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1999-04-15,1.06,1.06,1.06,1.06,100,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,21.6122799879232,0.0,1.0
1999-04-16,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1999-04-19,1.0,1.0,0.94,1.0,1800,4.62699909754452,4.62699909754452,4.34937915169185,4.62699909754452,389.021039782617,0.0,1.0
1999-04-20,1.0,1.0,1.0,1.0,800,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,172.898239903385,0.0,1.0
1999-04-21,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-04-22,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-04-23,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-04-26,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-04-27,1.0,1.0,0.88,0.88,1700,4.62699909754452,4.62699909754452,4.07175920583918,4.07175920583918,367.408759794694,0.0,1.0
1999-04-28,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-04-29,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-04-30,0.875,0.875,0.875,0.875,3200,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,691.592959613542,0.0,1.0
1999-05-03,0.875,0.875,0.875,0.875,300,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,64.8368399637696,0.0,1.0
1999-05-04,0.875,0.875,0.875,0.875,4400,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,950.940319468621,0.0,1.0
1999-05-05,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-05-06,0.875,0.875,0.875,0.875,1000,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,216.122799879232,0.0,1.0
1999-05-07,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-05-10,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-05-11,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-05-12,0.9063,0.9063,0.9063,0.9063,1000,4.1934492821046,4.1934492821046,4.1934492821046,4.1934492821046,216.122799879232,0.0,1.0
1999-05-13,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-05-14,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-05-17,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-05-18,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-05-19,0.9375,1.0,0.9375,1.0,6200,4.33781165394799,4.62699909754452,4.33781165394799,4.62699909754452,1339.96135925124,0.0,1.0
1999-05-20,1.125,1.125,1.125,1.125,1200,5.20537398473758,5.20537398473758,5.20537398473758,5.20537398473758,259.347359855078,0.0,1.0
1999-05-21,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1999-05-24,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
1999-05-25,1.063,1.063,1.063,1.063,1800,4.91850004068982,4.91850004068982,4.91850004068982,4.91850004068982,389.021039782617,0.0,1.0
1999-05-26,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1999-05-27,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1999-05-28,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1999-06-01,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
1999-06-02,1.0,1.0,1.0,1.0,3000,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,648.368399637695,0.0,1.0
1999-06-03,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-06-04,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-06-07,0.9375,0.9375,0.9063,0.9375,3700,4.33781165394799,4.33781165394799,4.1934492821046,4.33781165394799,799.654359553157,0.0,1.0
1999-06-08,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
1999-06-09,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
1999-06-10,0.9063,0.9063,0.9063,0.9063,1500,4.1934492821046,4.1934492821046,4.1934492821046,4.1934492821046,324.184199818847,0.0,1.0
1999-06-11,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-06-14,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-06-15,0.875,0.875,0.875,0.875,1000,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,216.122799879232,0.0,1.0
1999-06-16,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-06-17,1.0,1.0,1.0,1.0,4000,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,864.491199516927,0.0,1.0
1999-06-18,0.875,0.875,0.875,0.875,4000,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,864.491199516928,0.0,1.0
1999-06-21,0.875,0.875,0.875,0.875,2000,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,432.245599758464,0.0,1.0
1999-06-22,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-06-23,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-06-24,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-06-25,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-06-28,0.8125,0.9375,0.8125,0.875,11600,3.75943676675492,4.33781165394799,3.75943676675492,4.04862421035145,2507.02447859909,0.0,1.0
1999-06-29,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-06-30,0.8125,0.8125,0.8125,0.8125,1000,3.75943676675492,3.75943676675492,3.75943676675492,3.75943676675492,216.122799879232,0.0,1.0
1999-07-01,0.9063,0.9063,0.9063,0.9063,200,4.1934492821046,4.1934492821046,4.1934492821046,4.1934492821046,43.2245599758463,0.0,1.0
1999-07-02,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-07-06,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-07-07,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-07-08,0.75,0.8125,0.75,0.8125,900,3.47024932315839,3.75943676675492,3.47024932315839,3.75943676675492,194.510519891309,0.0,1.0
1999-07-09,0.875,0.875,0.875,0.875,1000,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,216.122799879232,0.0,1.0
1999-07-12,0.875,0.875,0.8438,0.8594,2200,4.04862421035145,4.04862421035145,3.90426183850806,3.97644302442976,475.47015973431,0.0,1.0
1999-07-13,0.875,0.875,0.875,0.875,3000,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,648.368399637696,0.0,1.0
1999-07-14,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-07-15,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-07-16,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-07-19,0.8438,0.875,0.8438,0.8438,14200,3.90426183850806,4.04862421035145,3.90426183850806,3.90426183850806,3068.9437582851,0.0,1.0
1999-07-20,0.75,0.875,0.75,0.8438,43600,3.47024932315839,4.04862421035145,3.47024932315839,3.90426183850806,9422.9540747345,0.0,1.0
1999-07-21,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-07-22,0.8125,0.8125,0.7813,0.7813,1600,3.75943676675492,3.75943676675492,3.61507439491153,3.61507439491153,345.796479806771,0.0,1.0
1999-07-23,0.8125,0.8125,0.8125,0.8125,6000,3.75943676675492,3.75943676675492,3.75943676675492,3.75943676675492,1296.73679927539,0.0,1.0
1999-07-26,1.0,1.0,0.8594,0.8594,2100,4.62699909754452,4.62699909754452,3.97644302442976,3.97644302442976,453.857879746387,0.0,1.0
1999-07-27,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-07-28,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
1999-07-29,0.9063,0.9063,0.9063,0.9063,1200,4.1934492821046,4.1934492821046,4.1934492821046,4.1934492821046,259.347359855078,0.0,1.0
1999-07-30,0.9063,1.0,0.9063,1.0,7700,4.1934492821046,4.62699909754452,4.1934492821046,4.62699909754452,1664.14555907008,0.0,1.0
1999-08-02,0.91,0.91,0.91,0.91,0,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,0,0.0,1.0
1999-08-03,0.7813,0.9063,0.7813,0.9063,400,3.61507439491153,4.1934492821046,3.61507439491153,4.1934492821046,86.4491199516928,0.0,1.0
1999-08-04,0.7188,0.7813,0.7188,0.7813,8100,3.325886951315,3.61507439491153,3.325886951315,3.61507439491153,1750.59467902178,0.0,1.0
1999-08-05,0.7188,0.7188,0.7188,0.7188,600,3.325886951315,3.325886951315,3.325886951315,3.325886951315,129.673679927539,0.0,1.0
1999-08-06,0.72,0.72,0.72,0.72,0,3.33143935023205,3.33143935023205,3.33143935023205,3.33143935023205,0,0.0,1.0
1999-08-09,0.75,0.75,0.6563,0.7188,11600,3.47024932315839,3.47024932315839,3.03669950771847,3.325886951315,2507.02447859909,0.0,1.0
1999-08-10,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-08-11,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-08-12,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-08-13,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-08-16,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-08-17,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-08-18,0.9375,0.9375,0.875,0.875,6200,4.33781165394799,4.33781165394799,4.04862421035145,4.04862421035145,1339.96135925124,0.0,1.0
1999-08-19,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
1999-08-20,0.75,0.8125,0.75,0.8125,4100,3.47024932315839,3.75943676675492,3.47024932315839,3.75943676675492,886.10347950485,0.0,1.0
1999-08-23,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-08-24,0.75,0.75,0.75,0.75,1000,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,216.122799879232,0.0,1.0
1999-08-25,0.75,0.75,0.75,0.75,2100,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,453.857879746387,0.0,1.0
1999-08-26,0.6875,0.75,0.6875,0.75,8100,3.18106187956186,3.47024932315839,3.18106187956186,3.47024932315839,1750.59467902178,0.0,1.0
1999-08-27,0.6875,0.6875,0.6875,0.6875,1500,3.18106187956186,3.18106187956186,3.18106187956186,3.18106187956186,324.184199818847,0.0,1.0
1999-08-30,0.69,0.69,0.69,0.69,0,3.19262937730572,3.19262937730572,3.19262937730572,3.19262937730572,0,0.0,1.0
1999-08-31,0.7813,0.7813,0.75,0.75,12000,3.61507439491153,3.61507439491153,3.47024932315839,3.47024932315839,2593.47359855078,0.0,1.0
1999-09-01,0.78,0.78,0.78,0.78,0,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,0,0.0,1.0
1999-09-02,0.78,0.78,0.78,0.78,0,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,0,0.0,1.0
1999-09-03,0.78,0.78,0.78,0.78,0,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,0,0.0,1.0
1999-09-07,0.78,0.78,0.78,0.78,0,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,0,0.0,1.0
1999-09-08,0.875,0.875,0.8438,0.8438,12500,4.04862421035145,4.04862421035145,3.90426183850806,3.90426183850806,2701.5349984904,0.0,1.0
1999-09-09,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-10,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-13,0.875,0.875,0.875,0.875,7700,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,1664.14555907009,0.0,1.0
1999-09-14,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-15,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-16,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-17,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-20,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-21,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-22,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-23,0.8125,0.8125,0.8125,0.8125,100,3.75943676675492,3.75943676675492,3.75943676675492,3.75943676675492,21.6122799879232,0.0,1.0
1999-09-24,0.8125,0.8125,0.6875,0.8125,15500,3.75943676675492,3.75943676675492,3.18106187956186,3.75943676675492,3349.90339812809,0.0,1.0
1999-09-27,0.875,0.875,0.875,0.875,900,4.04862421035145,4.04862421035145,4.04862421035145,4.04862421035145,194.510519891309,0.0,1.0
1999-09-28,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
1999-09-29,0.7813,0.7813,0.7813,0.7813,600,3.61507439491153,3.61507439491153,3.61507439491153,3.61507439491153,129.673679927539,0.0,1.0
1999-09-30,0.78,0.78,0.78,0.78,0,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,0,0.0,1.0
1999-10-01,0.78,0.78,0.78,0.78,0,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,0,0.0,1.0
1999-10-04,0.75,0.8125,0.75,0.7813,1700,3.47024932315839,3.75943676675492,3.47024932315839,3.61507439491153,367.408759794694,0.0,1.0
1999-10-05,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-10-06,0.6875,0.75,0.6875,0.75,7100,3.18106187956186,3.47024932315839,3.18106187956186,3.47024932315839,1534.47187914254,0.0,1.0
1999-10-07,0.8125,0.8125,0.8125,0.8125,1300,3.75943676675492,3.75943676675492,3.75943676675492,3.75943676675492,280.959639843001,0.0,1.0
1999-10-08,0.8125,0.8125,0.75,0.75,4600,3.75943676675492,3.75943676675492,3.47024932315839,3.47024932315839,994.164879444467,0.0,1.0
1999-10-11,0.875,0.875,0.8125,0.875,26800,4.04862421035145,4.04862421035145,3.75943676675492,4.04862421035145,5792.09103676342,0.0,1.0
1999-10-12,0.8125,0.9375,0.8125,0.875,20500,3.75943676675492,4.33781165394799,3.75943676675492,4.04862421035145,4430.51739752425,0.0,1.0
1999-10-13,0.8125,0.8125,0.75,0.75,10300,3.75943676675492,3.75943676675492,3.47024932315839,3.47024932315839,2226.06483875609,0.0,1.0
1999-10-14,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-10-15,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-10-18,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-10-19,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-10-20,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-10-21,0.7188,0.7188,0.7188,0.7188,400,3.325886951315,3.325886951315,3.325886951315,3.325886951315,86.4491199516927,0.0,1.0
1999-10-22,0.72,0.72,0.72,0.72,0,3.33143935023205,3.33143935023205,3.33143935023205,3.33143935023205,0,0.0,1.0
1999-10-25,0.8125,0.8125,0.8125,0.8125,2500,3.75943676675492,3.75943676675492,3.75943676675492,3.75943676675492,540.30699969808,0.0,1.0
1999-10-26,0.8125,0.8125,0.7188,0.7188,29000,3.75943676675492,3.75943676675492,3.325886951315,3.325886951315,6267.56119649772,0.0,1.0
1999-10-27,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-10-28,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-10-29,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-11-01,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-11-02,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
1999-11-03,0.7813,0.7813,0.75,0.75,35900,3.61507439491153,3.61507439491153,3.47024932315839,3.47024932315839,7758.80851566443,0.0,1.0
1999-11-04,0.8125,0.8125,0.75,0.75,3500,3.75943676675492,3.75943676675492,3.47024932315839,3.47024932315839,756.429799577312,0.0,1.0
1999-11-05,0.75,0.75,0.75,0.75,6000,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,1296.73679927539,0.0,1.0
1999-11-08,0.75,0.75,0.75,0.75,0,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,0,0.0,1.0
1999-11-09,0.7188,0.7188,0.7188,0.7188,1000,3.325886951315,3.325886951315,3.325886951315,3.325886951315,216.122799879232,0.0,1.0
1999-11-10,0.7188,0.7188,0.7188,0.7188,500,3.325886951315,3.325886951315,3.325886951315,3.325886951315,108.061399939616,0.0,1.0
1999-11-11,0.72,0.72,0.72,0.72,0,3.33143935023205,3.33143935023205,3.33143935023205,3.33143935023205,0,0.0,1.0
1999-11-12,0.72,0.72,0.72,0.72,0,3.33143935023205,3.33143935023205,3.33143935023205,3.33143935023205,0,0.0,1.0
1999-11-15,0.72,0.72,0.72,0.72,0,3.33143935023205,3.33143935023205,3.33143935023205,3.33143935023205,0,0.0,1.0
1999-11-16,0.7188,0.7188,0.7188,0.7188,400,3.325886951315,3.325886951315,3.325886951315,3.325886951315,86.4491199516927,0.0,1.0
1999-11-17,1.0,1.0,0.8125,0.8125,81200,4.62699909754452,4.62699909754452,3.75943676675492,3.75943676675492,17549.1713501936,0.0,1.0
1999-11-18,0.9688,0.9688,0.9688,0.9688,53800,4.48263672570113,4.48263672570113,4.48263672570113,4.48263672570113,11627.4066335027,0.0,1.0
1999-11-19,0.97,1.0,0.66,0.8,45300,4.48818912461818,4.62699909754452,3.05381940437938,3.70159927803561,9790.36283452921,0.0,1.0
1999-11-22,1.938,2.0,0.9688,0.9688,58600,8.96712425104127,9.25399819508904,4.48263672570113,4.48263672570113,12664.796072923,0.0,1.0
1999-11-23,2.031,2.25,1.375,1.5,103300,9.39743516711292,10.4107479694752,6.36212375912371,6.94049864631678,22325.4852275246,0.0,1.0
1999-11-24,2.75,3.063,1.813,2.188,149600,12.7242475182474,14.1724982357789,8.38874936384821,10.1238740254274,32331.9708619331,0.0,1.0
1999-11-26,2.25,2.813,2.25,2.781,41100,10.4107479694752,13.0157484613927,10.4107479694752,12.8676844902713,8882.6470750364,0.0,1.0
1999-11-29,2.25,2.75,2.0,2.75,23100,10.4107479694752,12.7242475182474,9.25399819508904,12.7242475182474,4992.43667721024,0.0,1.0
1999-11-30,1.375,2.0,1.375,1.875,39100,6.36212375912371,9.25399819508904,6.36212375912371,8.67562330789597,8450.40147527797,0.0,1.0
1999-12-01,1.75,1.938,1.5,1.563,15400,8.09724842070291,8.96712425104127,6.94049864631678,7.23199958946208,3328.29111814017,0.0,1.0
1999-12-02,1.781,1.781,1.781,1.781,1000,8.24068539272679,8.24068539272679,8.24068539272679,8.24068539272679,216.122799879232,0.0,1.0
1999-12-03,2.0,2.063,1.859,1.859,9700,9.25399819508904,9.54549913823434,8.60159132233526,8.60159132233526,2096.39115882855,0.0,1.0
1999-12-06,1.813,2.0,1.781,1.938,15500,8.38874936384821,9.25399819508904,8.24068539272679,8.96712425104127,3349.90339812809,0.0,1.0
1999-12-07,1.875,1.938,1.813,1.813,7800,8.67562330789597,8.96712425104127,8.38874936384821,8.38874936384821,1685.75783905801,0.0,1.0
1999-12-08,1.875,2.0,1.875,1.875,28700,8.67562330789597,9.25399819508904,8.67562330789597,8.67562330789597,6202.72435653395,0.0,1.0
1999-12-09,3.0,3.0,2.0,2.063,54300,13.8809972926336,13.8809972926336,9.25399819508904,9.54549913823434,11735.4680334422,0.0,1.0
1999-12-10,2.5,2.5,2.5,2.5,900,11.5674977438613,11.5674977438613,11.5674977438613,11.5674977438613,194.510519891309,0.0,1.0
1999-12-13,2.375,2.563,2.219,2.219,29600,10.9891228566682,11.8589986870066,10.2673109974513,10.2673109974513,6397.23487642528,0.0,1.0
1999-12-14,3.063,3.438,2.5,2.5,233000,14.1724982357789,15.9076228973581,11.5674977438613,11.5674977438613,50356.6123718609,0.0,1.0
1999-12-15,3.125,3.25,3.0,3.125,80800,14.4593721798266,15.0377470670197,13.8809972926336,14.4593721798266,17462.722230242,0.0,1.0
1999-12-16,3.25,3.5,3.0,3.188,69400,15.0377470670197,16.1944968414058,13.8809972926336,14.7508731229719,14998.9223116187,0.0,1.0
1999-12-17,2.875,3.438,2.875,3.438,10100,13.3026224054405,15.9076228973581,13.3026224054405,15.9076228973581,2182.84027878024,0.0,1.0
1999-12-20,2.375,2.625,2.375,2.406,14100,10.9891228566682,12.1458726310544,10.9891228566682,11.1325598286921,3047.33147829718,0.0,1.0
1999-12-21,2.125,2.625,2.125,2.625,14400,9.8323730822821,12.1458726310544,9.8323730822821,12.1458726310544,3112.16831826094,0.0,1.0
1999-12-22,2.938,3.125,2.25,2.375,63600,13.5941233485858,14.4593721798266,10.4107479694752,10.9891228566682,13745.4100723191,0.0,1.0
1999-12-23,2.625,3.375,2.375,3.063,69100,12.1458726310544,15.6161219542127,10.9891228566682,14.1724982357789,14934.0854716549,0.0,1.0
1999-12-27,3.0,3.125,2.875,3.125,15700,13.8809972926336,14.4593721798266,13.3026224054405,14.4593721798266,3393.12795810393,0.0,1.0
1999-12-28,2.625,2.875,2.5,2.875,30100,12.1458726310544,13.3026224054405,11.5674977438613,13.3026224054405,6505.29627636486,0.0,1.0
1999-12-29,2.5,2.625,2.5,2.625,7800,11.5674977438613,12.1458726310544,11.5674977438613,12.1458726310544,1685.75783905801,0.0,1.0
1999-12-30,2.75,2.75,2.75,2.75,400,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,86.4491199516929,0.0,1.0
1999-12-31,3.0,3.0,2.438,2.5,16300,13.8809972926336,13.8809972926336,11.2806237998135,11.5674977438613,3522.80163803147,0.0,1.0
2000-01-03,2.5,2.56,2.25,2.38,61700,11.5674977438613,11.845117689714,10.4107479694752,11.012257852156,13334.7767525486,0.0,1.0
2000-01-04,2.75,3.0,2.625,2.969,67500,12.7242475182474,13.8809972926336,12.1458726310544,13.7375603206097,14588.2889918482,0.0,1.0
2000-01-05,2.75,2.75,2.75,2.75,3700,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,799.654359553159,0.0,1.0
2000-01-06,2.625,2.625,2.625,2.625,2000,12.1458726310544,12.1458726310544,12.1458726310544,12.1458726310544,432.245599758462,0.0,1.0
2000-01-07,2.688,2.75,2.625,2.75,15100,12.4373735741997,12.7242475182474,12.1458726310544,12.7242475182474,3263.45427817639,0.0,1.0
2000-01-10,3.0,3.0,2.875,2.875,56500,13.8809972926336,13.8809972926336,13.3026224054405,13.3026224054405,12210.9381931766,0.0,1.0
2000-01-11,2.875,3.0,2.75,3.0,30500,13.3026224054405,13.8809972926336,12.7242475182474,13.8809972926336,6591.74539631656,0.0,1.0
2000-01-12,2.875,3.063,2.875,3.063,2200,13.3026224054405,14.1724982357789,13.3026224054405,14.1724982357789,475.47015973431,0.0,1.0
2000-01-13,2.75,2.75,2.75,2.75,9900,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,2139.6157188044,0.0,1.0
2000-01-14,2.625,3.0,2.5,3.0,5600,12.1458726310544,13.8809972926336,11.5674977438613,13.8809972926336,1210.28767932369,0.0,1.0
2000-01-18,2.5,2.5,2.5,2.5,4300,11.5674977438613,11.5674977438613,11.5674977438613,11.5674977438613,929.328039480696,0.0,1.0
2000-01-19,2.875,2.875,2.563,2.563,1200,13.3026224054405,13.3026224054405,11.8589986870066,11.8589986870066,259.347359855078,0.0,1.0
2000-01-20,3.0,3.25,2.75,2.875,61100,13.8809972926336,15.0377470670197,12.7242475182474,13.3026224054405,13205.103072621,0.0,1.0
2000-01-21,3.0,3.125,3.0,3.125,9800,13.8809972926336,14.4593721798266,13.8809972926336,14.4593721798266,2118.00343881646,0.0,1.0
2000-01-24,3.375,3.375,3.0,3.125,22200,15.6161219542127,15.6161219542127,13.8809972926336,14.4593721798266,4797.92615731896,0.0,1.0
2000-01-25,3.25,3.313,3.0,3.313,9900,15.0377470670197,15.329248010165,13.8809972926336,15.329248010165,2139.61571880439,0.0,1.0
2000-01-26,3.0,3.125,2.875,3.125,14700,13.8809972926336,14.4593721798266,13.3026224054405,14.4593721798266,3177.0051582247,0.0,1.0
2000-01-27,2.938,2.938,2.938,2.938,22300,13.5941233485858,13.5941233485858,13.5941233485858,13.5941233485858,4819.53843730687,0.0,1.0
2000-01-28,2.75,2.75,2.719,2.719,18100,12.7242475182474,12.7242475182474,12.5808105462235,12.5808105462235,3911.8226778141,0.0,1.0
2000-01-31,2.875,2.875,2.875,2.875,2000,13.3026224054405,13.3026224054405,13.3026224054405,13.3026224054405,432.245599758463,0.0,1.0
2000-02-01,2.75,2.75,2.75,2.75,7400,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,1599.30871910632,0.0,1.0
2000-02-02,3.0,3.125,3.0,3.0,7900,13.8809972926336,14.4593721798266,13.8809972926336,13.8809972926336,1707.37011904593,0.0,1.0
2000-02-03,3.438,4.75,2.875,2.875,250000,15.9076228973581,21.9782457133365,13.3026224054405,13.3026224054405,54030.6999698078,0.0,1.0
2000-02-04,3.125,3.75,3.125,3.75,131800,14.4593721798266,17.3512466157919,14.4593721798266,17.3512466157919,28484.9850240828,0.0,1.0
2000-02-07,3.688,3.813,3.25,3.25,76900,17.0643726717442,17.6427475589372,15.0377470670197,15.0377470670197,16619.8433107129,0.0,1.0
2000-02-08,3.75,4.0,3.5,3.875,83600,17.3512466157919,18.5079963901781,16.1944968414058,17.929621502985,18067.8660699038,0.0,1.0
2000-02-09,3.531,3.75,3.5,3.688,18200,16.3379338134297,17.3512466157919,16.1944968414058,17.0643726717442,3933.43495780202,0.0,1.0
2000-02-10,3.438,3.75,3.438,3.531,128400,15.9076228973581,17.3512466157919,15.9076228973581,16.3379338134297,27750.1675044933,0.0,1.0
2000-02-11,4.125,4.688,3.5,3.5,267500,19.0863712773711,21.6913717692887,16.1944968414058,16.1944968414058,57812.8489676946,0.0,1.0
2000-02-14,4.813,5.375,4.375,4.375,346400,22.2697466564818,24.8701201493018,20.2431210517573,20.2431210517573,74864.9378781658,0.0,1.0
2000-02-15,4.875,5.438,4.688,5.188,266400,22.5566206005295,25.1616210924471,21.6913717692887,24.004871318061,57575.1138878274,0.0,1.0
2000-02-16,4.938,5.344,4.75,5.0,206700,22.8481215436748,24.7266831772779,21.9782457133365,23.1349954877226,44672.5827350373,0.0,1.0
2000-02-17,5.0,5.125,4.875,5.0,183100,23.1349954877226,23.7133703749157,22.5566206005295,23.1349954877226,39572.0846578873,0.0,1.0
2000-02-18,4.844,5.125,4.75,4.969,66900,22.4131836285056,23.7133703749157,21.9782457133365,22.9915585156987,14458.6153119206,0.0,1.0
2000-02-22,4.75,5.0,4.625,4.844,72600,21.9782457133365,23.1349954877226,21.3998708261434,22.4131836285056,15690.5152712322,0.0,1.0
2000-02-23,4.688,5.0,4.688,5.0,72300,21.6913717692887,23.1349954877226,21.6913717692887,23.1349954877226,15625.6784312685,0.0,1.0
2000-02-24,4.813,4.938,4.5,4.813,48200,22.2697466564818,22.8481215436748,20.8214959389503,22.2697466564818,10417.118954179,0.0,1.0
2000-02-25,4.875,5.0,4.625,4.625,265200,22.5566206005295,23.1349954877226,21.3998708261434,21.3998708261434,57315.7665279723,0.0,1.0
2000-02-28,5.906,6.719,4.688,4.75,457500,27.3270566700979,31.0888069364016,21.6913717692887,21.9782457133365,98876.1809447486,0.0,1.0
2000-02-29,7.875,8.969,6.25,6.25,637400,36.4376178931631,41.4995549058768,28.9187443596532,28.9187443596532,137756.672643022,0.0,1.0
2000-03-01,7.375,8.0,6.813,8.0,189500,34.1241183443908,37.0159927803561,31.5237448515708,37.0159927803561,40955.2705771144,0.0,1.0
2000-03-02,6.531,7.625,6.313,7.5,160200,30.2189311060632,35.280868118777,29.2102453027985,34.7024932315839,34622.872540653,0.0,1.0
2000-03-03,7.0,7.063,6.375,6.906,140600,32.3889936828116,32.6804946259569,29.4971192468463,31.9540557676424,30386.86566302,0.0,1.0
2000-03-06,6.313,7.094,6.313,7.078,184000,29.2102453027985,32.8239315979808,29.2102453027985,32.7498996124201,39766.5951777787,0.0,1.0
2000-03-07,5.25,6.563,5.25,6.563,230500,24.2917452621087,30.3669950771847,24.2917452621087,30.3669950771847,49816.305372163,0.0,1.0
2000-03-08,6.0,6.438,5.563,5.563,143000,27.7619945852671,29.7886201899916,25.7399959796402,25.7399959796402,30905.5603827302,0.0,1.0
2000-03-09,5.875,6.438,5.813,6.0,120500,27.183619698074,29.7886201899916,26.8967457540263,27.7619945852671,26042.7973854475,0.0,1.0
2000-03-10,5.5,6.0,5.313,5.813,172300,25.4484950364948,27.7619945852671,24.583246205254,26.8967457540263,37237.9584191917,0.0,1.0
2000-03-13,5.25,5.563,4.625,5.5,257900,24.2917452621087,25.7399959796402,21.3998708261434,25.4484950364948,55738.0700888539,0.0,1.0
2000-03-14,4.75,5.406,4.75,5.25,167800,21.9782457133365,25.0135571213257,21.9782457133365,24.2917452621087,36265.405819735,0.0,1.0
2000-03-15,4.688,5.0,4.625,4.75,73100,21.6913717692887,23.1349954877226,21.3998708261434,21.9782457133365,15798.5766711718,0.0,1.0
2000-03-16,4.75,5.125,4.375,5.0,59700,21.9782457133365,23.7133703749157,20.2431210517573,23.1349954877226,12902.5311527901,0.0,1.0
2000-03-17,4.938,5.438,4.656,4.766,111000,22.8481215436748,25.1616210924471,21.5433077981673,22.0522776988972,23989.6307865948,0.0,1.0
2000-03-20,4.375,5.125,4.375,4.875,85600,20.2431210517573,23.7133703749157,20.2431210517573,22.5566206005295,18500.1116696622,0.0,1.0
2000-03-21,3.688,4.406,3.406,4.406,124000,17.0643726717442,20.3865580237811,15.7595589262366,20.3865580237811,26799.2271850247,0.0,1.0
2000-03-22,4.5,4.5,3.75,3.75,93400,20.8214959389503,20.8214959389503,17.3512466157919,17.3512466157919,20185.8695087203,0.0,1.0
2000-03-23,4.375,4.781,4.375,4.516,27800,20.2431210517573,22.1216826853603,20.2431210517573,20.895527924511,6008.21383664263,0.0,1.0
2000-03-24,4.281,4.688,4.281,4.375,45000,19.8081831365881,21.6913717692887,19.8081831365881,20.2431210517573,9725.52599456542,0.0,1.0
2000-03-27,4.375,4.375,3.781,4.25,61000,20.2431210517573,20.2431210517573,17.4946835878158,19.6647461645642,13183.4907926331,0.0,1.0
2000-03-28,3.875,4.5,3.5,4.5,38000,17.929621502985,20.8214959389503,16.1944968414058,20.8214959389503,8212.66639541081,0.0,1.0
2000-03-29,4.375,4.375,3.25,4.188,69000,20.2431210517573,20.2431210517573,15.0377470670197,19.3778722205164,14912.473191667,0.0,1.0
2000-03-30,3.875,4.0,3.188,3.938,30900,17.929621502985,18.5079963901781,14.7508731229719,18.2211224461303,6678.19451626827,0.0,1.0
2000-03-31,4.25,4.438,3.875,4.125,57400,19.6647461645642,20.5346219949026,17.929621502985,19.0863712773711,12405.4487130679,0.0,1.0
2000-04-03,3.5,4.375,3.5,4.25,50100,16.1944968414058,20.2431210517573,16.1944968414058,19.6647461645642,10827.7522739495,0.0,1.0
2000-04-04,3.563,3.719,2.5,3.719,146800,16.4859977845511,17.2078096437681,11.5674977438613,17.2078096437681,31726.8270222713,0.0,1.0
2000-04-05,3.563,4.0,3.125,3.5,50700,16.4859977845511,18.5079963901781,14.4593721798266,16.1944968414058,10957.4259538771,0.0,1.0
2000-04-06,3.969,4.125,3.875,4.0,89600,18.3645594181542,19.0863712773711,17.929621502985,18.5079963901781,19364.6028691792,0.0,1.0
2000-04-07,3.531,4.063,3.5,3.938,58500,16.3379338134297,18.7994973333234,16.1944968414058,18.2211224461303,12643.1837929351,0.0,1.0
2000-04-10,3.813,4.0,3.563,3.781,107500,17.6427475589372,18.5079963901781,16.4859977845511,17.4946835878158,23233.2009870175,0.0,1.0
2000-04-11,3.688,4.0,3.625,3.75,31700,17.0643726717442,18.5079963901781,16.7728717285989,17.3512466157919,6851.09275617164,0.0,1.0
2000-04-12,3.313,3.875,3.25,3.688,48900,15.329248010165,17.929621502985,15.0377470670197,17.0643726717442,10568.4049140944,0.0,1.0
2000-04-13,3.5,3.688,3.125,3.25,85700,16.1944968414058,17.0643726717442,14.4593721798266,15.0377470670197,18521.7239496502,0.0,1.0
2000-04-14,3.0,4.0,2.5,3.5,90600,13.8809972926336,18.5079963901781,11.5674977438613,16.1944968414058,19580.7256690583,0.0,1.0
2000-04-17,3.0,3.5,2.531,2.938,170900,13.8809972926336,16.1944968414058,11.7109347158852,13.5941233485858,36935.3864993606,0.0,1.0
2000-04-18,3.375,3.5,2.75,2.875,78800,15.6161219542127,16.1944968414058,12.7242475182474,13.3026224054405,17030.4766304835,0.0,1.0
2000-04-19,3.375,3.563,3.375,3.438,15700,15.6161219542127,16.4859977845511,15.6161219542127,15.9076228973581,3393.12795810395,0.0,1.0
2000-04-20,3.188,3.688,3.125,3.688,29700,14.7508731229719,17.0643726717442,14.4593721798266,17.0643726717442,6418.8471564132,0.0,1.0
2000-04-24,3.0,3.188,2.875,3.188,16900,13.8809972926336,14.7508731229719,13.3026224054405,14.7508731229719,3652.47531795901,0.0,1.0
2000-04-25,3.313,3.313,2.813,3.25,21900,15.329248010165,15.329248010165,13.0157484613927,15.0377470670197,4733.08931735517,0.0,1.0
2000-04-26,3.0,3.5,3.0,3.313,29000,13.8809972926336,16.1944968414058,13.8809972926336,15.329248010165,6267.5611964977,0.0,1.0
2000-04-27,3.625,3.688,3.0,3.125,52100,16.7728717285989,17.0643726717442,13.8809972926336,14.4593721798266,11259.997873708,0.0,1.0
2000-04-28,3.25,3.75,3.25,3.5,21200,15.0377470670197,17.3512466157919,15.0377470670197,16.1944968414058,4581.80335743971,0.0,1.0
2000-05-01,3.719,3.969,3.5,3.5,32800,17.2078096437681,18.3645594181542,16.1944968414058,16.1944968414058,7088.82783603879,0.0,1.0
2000-05-02,3.938,3.969,3.625,3.75,37800,18.2211224461303,18.3645594181542,16.7728717285989,17.3512466157919,8169.44183543497,0.0,1.0
2000-05-03,3.563,4.0,3.563,3.875,39900,16.4859977845511,18.5079963901781,16.4859977845511,17.929621502985,8623.29971518136,0.0,1.0
2000-05-04,3.75,3.813,3.563,3.813,21300,17.3512466157919,17.6427475589372,16.4859977845511,17.6427475589372,4603.41563742765,0.0,1.0
2000-05-05,4.063,4.375,3.875,3.875,89800,18.7994973333234,20.2431210517573,17.929621502985,17.929621502985,19407.827429155,0.0,1.0
2000-05-08,4.0,4.125,3.938,4.0,92100,18.5079963901781,19.0863712773711,18.2211224461303,18.5079963901781,19904.9098688772,0.0,1.0
2000-05-09,4.125,4.125,4.0,4.0,73000,19.0863712773711,19.0863712773711,18.5079963901781,18.5079963901781,15776.964391184,0.0,1.0
2000-05-10,3.375,4.25,3.375,4.125,54400,15.6161219542127,19.6647461645642,15.6161219542127,19.0863712773711,11757.0803134302,0.0,1.0
2000-05-11,3.625,4.0,3.469,3.656,54500,16.7728717285989,18.5079963901781,16.0510598693819,16.9163087006228,11778.6925934181,0.0,1.0
2000-05-12,4.156,4.219,3.906,3.906,94500,19.229808249395,19.5213091925403,18.0730584750089,18.0730584750089,20423.6045885874,0.0,1.0
2000-05-15,4.0,4.5,3.875,4.5,62400,18.5079963901781,20.8214959389503,17.929621502985,20.8214959389503,13486.062712464,0.0,1.0
2000-05-16,4.0,4.25,3.938,4.219,61400,18.5079963901781,19.6647461645642,18.2211224461303,19.5213091925403,13269.9399125848,0.0,1.0
2000-05-17,4.188,4.313,4.063,4.094,53800,19.3778722205164,19.9562471077095,18.7994973333234,18.9429343053473,11627.4066335027,0.0,1.0
2000-05-18,4.25,4.25,3.875,4.063,71600,19.6647461645642,19.6647461645642,17.929621502985,18.7994973333234,15474.392471353,0.0,1.0
2000-05-19,3.875,4.063,3.875,4.063,2600,17.929621502985,18.7994973333234,17.929621502985,18.7994973333234,561.919279686003,0.0,1.0
2000-05-22,3.625,4.313,3.5,4.313,49900,16.7728717285989,19.9562471077095,16.1944968414058,19.9562471077095,10784.5277139737,0.0,1.0
2000-05-23,3.563,4.125,3.375,4.0,66400,16.4859977845511,19.0863712773711,15.6161219542127,18.5079963901781,14350.553911981,0.0,1.0
2000-05-24,4.0,4.0,3.688,3.75,70400,18.5079963901781,18.5079963901781,17.0643726717442,17.3512466157919,15215.0451114979,0.0,1.0
2000-05-25,4.25,4.25,3.75,4.125,30100,19.6647461645642,19.6647461645642,17.3512466157919,19.0863712773711,6505.29627636488,0.0,1.0
2000-05-26,3.688,4.0,3.375,4.0,12500,17.0643726717442,18.5079963901781,15.6161219542127,18.5079963901781,2701.5349984904,0.0,1.0
2000-05-30,4.0,4.0,3.75,3.75,9300,18.5079963901781,18.5079963901781,17.3512466157919,17.3512466157919,2009.94203887685,0.0,1.0
2000-05-31,3.75,3.75,3.563,3.75,39200,17.3512466157919,17.3512466157919,16.4859977845511,17.3512466157919,8472.01375526591,0.0,1.0
2000-06-01,4.125,4.125,3.938,3.938,50900,19.0863712773711,19.0863712773711,18.2211224461303,18.2211224461303,11000.6505138529,0.0,1.0
2000-06-02,3.75,4.0,3.5,3.938,6600,17.3512466157919,18.5079963901781,16.1944968414058,18.2211224461303,1426.41047920293,0.0,1.0
2000-06-05,4.0,4.0,4.0,4.0,22800,18.5079963901781,18.5079963901781,18.5079963901781,18.5079963901781,4927.59983724648,0.0,1.0
2000-06-06,4.0,4.25,3.125,3.375,40000,18.5079963901781,19.6647461645642,14.4593721798266,15.6161219542127,8644.91199516926,0.0,1.0
2000-06-07,3.75,4.5,3.5,4.125,29200,17.3512466157919,20.8214959389503,16.1944968414058,19.0863712773711,6310.78575647358,0.0,1.0
2000-06-08,4.0,4.125,4.0,4.0,19300,18.5079963901781,19.0863712773711,18.5079963901781,18.5079963901781,4171.17003766917,0.0,1.0
2000-06-09,3.875,3.875,3.75,3.75,2200,17.929621502985,17.929621502985,17.3512466157919,17.3512466157919,475.47015973431,0.0,1.0
2000-06-12,4.0,4.0,3.75,4.0,17600,18.5079963901781,18.5079963901781,17.3512466157919,18.5079963901781,3803.76127787447,0.0,1.0
2000-06-13,4.25,4.406,3.75,3.813,65600,19.6647461645642,20.3865580237811,17.3512466157919,17.6427475589372,14177.6556720776,0.0,1.0
2000-06-14,4.5,4.688,4.0,4.125,136700,20.8214959389503,21.6913717692887,18.5079963901781,19.0863712773711,29543.986743491,0.0,1.0
2000-06-15,4.469,5.0,3.875,4.5,190000,20.6780589669265,23.1349954877226,17.929621502985,20.8214959389503,41063.3319770539,0.0,1.0
2000-06-16,4.125,4.75,4.125,4.75,21700,19.0863712773711,21.9782457133365,19.0863712773711,21.9782457133365,4689.86475737934,0.0,1.0
2000-06-19,4.25,4.375,4.0,4.313,38400,19.6647461645642,20.2431210517573,18.5079963901781,19.9562471077095,8299.1155153625,0.0,1.0
2000-06-20,4.063,4.281,4.0,4.188,18700,18.7994973333234,19.8081831365881,18.5079963901781,19.3778722205164,4041.49635774163,0.0,1.0
2000-06-21,3.875,4.125,3.875,4.063,43300,17.929621502985,19.0863712773711,17.929621502985,18.7994973333234,9358.11723477074,0.0,1.0
2000-06-22,4.0,4.25,3.625,3.625,44300,18.5079963901781,19.6647461645642,16.7728717285989,16.7728717285989,9574.24003464995,0.0,1.0
2000-06-23,4.0,4.125,3.813,3.813,14800,18.5079963901781,19.0863712773711,17.6427475589372,17.6427475589372,3198.61743821263,0.0,1.0
2000-06-26,3.875,4.125,3.625,4.063,53000,17.929621502985,19.0863712773711,16.7728717285989,18.7994973333234,11454.5083935993,0.0,1.0
2000-06-27,4.0,4.063,3.875,3.875,44800,18.5079963901781,18.7994973333234,17.929621502985,17.929621502985,9682.30143458957,0.0,1.0
2000-06-28,4.375,4.469,3.938,3.969,103300,20.2431210517573,20.6780589669265,18.2211224461303,18.3645594181542,22325.4852275246,0.0,1.0
2000-06-29,5.0,5.0,4.375,4.375,140500,23.1349954877226,23.1349954877226,20.2431210517573,20.2431210517573,30365.2533830321,0.0,1.0
2000-06-30,4.969,5.25,4.813,4.875,92900,22.9915585156987,24.2917452621087,22.2697466564818,22.5566206005295,20077.8081087806,0.0,1.0
2000-07-03,5.5,5.563,4.938,5.0,81900,25.4484950364948,25.7399959796402,22.8481215436748,23.1349954877226,17700.4573101091,0.0,1.0
2000-07-05,5.25,5.625,5.25,5.5,90400,24.2917452621087,26.0268699236879,24.2917452621087,25.4484950364948,19537.5011090826,0.0,1.0
2000-07-06,4.813,5.5,4.813,5.5,24900,22.2697466564818,25.4484950364948,22.2697466564818,25.4484950364948,5381.45771699286,0.0,1.0
2000-07-07,5.25,5.25,4.625,5.0,26000,24.2917452621087,24.2917452621087,21.3998708261434,23.1349954877226,5619.19279686003,0.0,1.0
2000-07-10,4.938,5.0,4.938,4.938,13900,22.8481215436748,23.1349954877226,22.8481215436748,22.8481215436748,3004.10691832133,0.0,1.0
2000-07-11,4.75,4.938,4.5,4.813,21100,21.9782457133365,22.8481215436748,20.8214959389503,22.2697466564818,4560.19107745178,0.0,1.0
2000-07-12,4.875,5.0,4.531,4.625,68100,22.5566206005295,23.1349954877226,20.9649329109742,21.3998708261434,14717.9626717757,0.0,1.0
2000-07-13,4.75,4.75,4.5,4.688,40500,21.9782457133365,21.9782457133365,20.8214959389503,21.6913717692887,8752.97339510887,0.0,1.0
2000-07-14,5.0,5.0,4.75,4.875,18700,23.1349954877226,23.1349954877226,21.9782457133365,22.5566206005295,4041.49635774163,0.0,1.0
2000-07-17,5.25,5.25,4.5,4.625,51900,24.2917452621087,24.2917452621087,20.8214959389503,21.3998708261434,11216.7733137321,0.0,1.0
2000-07-18,4.875,5.25,4.875,5.25,58800,22.5566206005295,24.2917452621087,22.5566206005295,24.2917452621087,12708.0206328988,0.0,1.0
2000-07-19,4.875,5.125,4.781,5.063,44900,22.5566206005295,23.7133703749157,22.1216826853603,23.4264964308679,9703.91371457752,0.0,1.0
2000-07-20,5.031,5.156,4.938,5.031,56400,23.2784324597465,23.8568073469395,22.8481215436748,23.2784324597465,12189.3259131887,0.0,1.0
2000-07-21,5.0,5.25,4.938,5.031,42200,23.1349954877226,24.2917452621087,22.8481215436748,23.2784324597465,9120.38215490358,0.0,1.0
2000-07-24,4.938,5.25,4.938,5.25,43900,22.8481215436748,24.2917452621087,22.8481215436748,24.2917452621087,9487.79091469829,0.0,1.0
2000-07-25,5.0,5.219,5.0,5.219,18900,23.1349954877226,24.1483082900848,23.1349954877226,24.1483082900848,4084.72091771748,0.0,1.0
2000-07-26,4.938,5.125,4.938,5.125,15800,22.8481215436748,23.7133703749157,22.8481215436748,23.7133703749157,3414.74023809187,0.0,1.0
2000-07-27,5.0,5.0,4.531,4.938,40500,23.1349954877226,23.1349954877226,20.9649329109742,22.8481215436748,8752.97339510888,0.0,1.0
2000-07-28,4.938,5.125,4.688,5.0,14900,22.8481215436748,23.7133703749157,21.6913717692887,23.1349954877226,3220.22971820056,0.0,1.0
2000-07-31,4.625,4.625,4.5,4.531,13800,21.3998708261434,21.3998708261434,20.8214959389503,20.9649329109742,2982.4946383334,0.0,1.0
2000-08-01,4.375,4.625,4.25,4.625,17200,20.2431210517573,21.3998708261434,19.6647461645642,21.3998708261434,3717.31215792278,0.0,1.0
2000-08-02,4.75,4.75,4.375,4.5,50000,21.9782457133365,21.9782457133365,20.2431210517573,20.8214959389503,10806.1399939616,0.0,1.0
2000-08-03,4.813,4.938,4.688,4.938,20300,22.2697466564818,22.8481215436748,21.6913717692887,22.8481215436748,4387.2928375484,0.0,1.0
2000-08-04,4.688,4.688,4.531,4.688,3400,21.6913717692887,21.6913717692887,20.9649329109742,21.6913717692887,734.817519589388,0.0,1.0
2000-08-07,4.5,4.625,4.375,4.5,11400,20.8214959389503,21.3998708261434,20.2431210517573,20.8214959389503,2463.79991862325,0.0,1.0
2000-08-08,4.5,4.5,4.5,4.5,2800,20.8214959389503,20.8214959389503,20.8214959389503,20.8214959389503,605.14383966185,0.0,1.0
2000-08-09,4.5,4.5,4.5,4.5,2300,20.8214959389503,20.8214959389503,20.8214959389503,20.8214959389503,497.082439722234,0.0,1.0
2000-08-10,4.5,5.0,4.375,4.75,4800,20.8214959389503,23.1349954877226,20.2431210517573,21.9782457133365,1037.38943942031,0.0,1.0
2000-08-11,4.5,4.75,4.375,4.406,4200,20.8214959389503,21.9782457133365,20.2431210517573,20.3865580237811,907.715759492775,0.0,1.0
2000-08-14,4.063,4.375,4.0,4.063,36100,18.7994973333234,20.2431210517573,18.5079963901781,18.7994973333234,7802.03307564026,0.0,1.0
2000-08-15,3.938,4.188,3.875,4.0,47900,18.2211224461303,19.3778722205164,17.929621502985,18.5079963901781,10352.2821142152,0.0,1.0
2000-08-16,4.0,4.0,4.0,4.0,2500,18.5079963901781,18.5079963901781,18.5079963901781,18.5079963901781,540.306999698079,0.0,1.0
2000-08-17,4.0,4.375,4.0,4.188,14900,18.5079963901781,20.2431210517573,18.5079963901781,19.3778722205164,3220.22971820055,0.0,1.0
2000-08-18,4.063,4.125,3.875,4.0,13000,18.7994973333234,19.0863712773711,17.929621502985,18.5079963901781,2809.59639843001,0.0,1.0
2000-08-21,4.375,4.375,4.375,4.375,12100,20.2431210517573,20.2431210517573,20.2431210517573,20.2431210517573,2615.0858785387,0.0,1.0
2000-08-22,4.625,4.75,4.125,4.5,29800,21.3998708261434,21.9782457133365,19.0863712773711,20.8214959389503,6440.45943640111,0.0,1.0
2000-08-23,4.25,4.625,4.25,4.625,32400,19.6647461645642,21.3998708261434,19.6647461645642,21.3998708261434,7002.37871608711,0.0,1.0
2000-08-24,4.313,4.625,4.313,4.375,3300,19.9562471077095,21.3998708261434,19.9562471077095,20.2431210517573,713.205239601465,0.0,1.0
2000-08-25,4.125,4.125,4.125,4.125,600,19.0863712773711,19.0863712773711,19.0863712773711,19.0863712773711,129.673679927539,0.0,1.0
2000-08-28,4.375,4.375,4.125,4.156,8200,20.2431210517573,20.2431210517573,19.0863712773711,19.229808249395,1772.2069590097,0.0,1.0
2000-08-29,5.438,6.0,4.25,4.25,607200,25.1616210924471,27.7619945852671,19.6647461645642,19.6647461645642,131229.764086669,0.0,1.0
2000-08-30,5.5,5.625,5.125,5.625,94300,25.4484950364948,26.0268699236879,23.7133703749157,26.0268699236879,20380.3800286116,0.0,1.0
2000-08-31,5.688,5.938,4.938,5.5,50900,26.3183708668332,27.4751206412193,22.8481215436748,25.4484950364948,11000.6505138529,0.0,1.0
2000-09-01,5.438,6.125,5.438,5.875,27200,25.1616210924471,28.3403694724602,25.1616210924471,27.183619698074,5878.5401567151,0.0,1.0
2000-09-05,5.438,5.813,5.438,5.813,42400,25.1616210924471,26.8967457540263,25.1616210924471,26.8967457540263,9163.60671487942,0.0,1.0
2000-09-06,5.75,6.188,5.563,5.75,85700,26.605244810881,28.6318704156055,25.7399959796402,26.605244810881,18521.7239496501,0.0,1.0
2000-09-07,6.563,6.75,5.75,5.844,227400,30.3669950771847,31.2322439084255,26.605244810881,27.0401827260502,49146.3246925373,0.0,1.0
2000-09-08,6.5,6.625,6.0,6.469,107800,30.0754941340394,30.6538690212324,27.7619945852671,29.9320571620155,23298.0378269812,0.0,1.0
2000-09-11,6.375,6.75,6.375,6.625,89000,29.4971192468463,31.2322439084255,29.4971192468463,30.6538690212324,19234.9291892516,0.0,1.0
2000-09-12,5.813,6.563,5.813,6.438,68500,26.8967457540263,30.3669950771847,26.8967457540263,29.7886201899916,14804.4117917274,0.0,1.0
2000-09-13,5.625,6.438,5.625,6.0,49700,26.0268699236879,29.7886201899916,26.0268699236879,27.7619945852671,10741.3031539978,0.0,1.0
2000-09-14,5.625,6.125,5.375,5.625,55900,26.0268699236879,28.3403694724602,24.8701201493018,26.0268699236879,12081.2645132491,0.0,1.0
2000-09-15,5.375,5.75,5.313,5.344,16600,24.8701201493018,26.605244810881,24.583246205254,24.7266831772779,3587.63847799525,0.0,1.0
2000-09-18,5.688,5.875,5.5,5.875,58100,26.3183708668332,27.183619698074,25.4484950364948,27.183619698074,12556.7346729834,0.0,1.0
2000-09-19,5.875,5.875,5.438,5.688,29100,27.183619698074,27.183619698074,25.1616210924471,26.3183708668332,6289.17347648566,0.0,1.0
2000-09-20,5.75,5.75,5.375,5.75,22700,26.605244810881,26.605244810881,24.8701201493018,26.605244810881,4905.98755725856,0.0,1.0
2000-09-21,6.0,6.0,5.375,5.625,17300,27.7619945852671,27.7619945852671,24.8701201493018,26.0268699236879,3738.92443791071,0.0,1.0
2000-09-22,6.0,6.0,5.406,5.5,51300,27.7619945852671,27.7619945852671,25.0135571213257,25.4484950364948,11087.0996338046,0.0,1.0
2000-09-25,5.938,6.0,5.75,6.0,28200,27.4751206412193,27.7619945852671,26.605244810881,27.7619945852671,6094.66295659435,0.0,1.0
2000-09-26,5.938,5.938,5.5,5.938,42100,27.4751206412193,27.4751206412193,25.4484950364948,27.4751206412193,9098.76987491568,0.0,1.0
2000-09-27,5.75,5.75,5.438,5.75,34300,26.605244810881,26.605244810881,25.1616210924471,26.605244810881,7413.01203585764,0.0,1.0
2000-09-28,5.813,6.125,5.25,6.125,21000,26.8967457540263,28.3403694724602,24.2917452621087,28.3403694724602,4538.57879746387,0.0,1.0
2000-09-29,5.875,5.906,5.625,5.625,11300,27.183619698074,27.3270566700979,26.0268699236879,26.0268699236879,2442.18763863532,0.0,1.0
2000-10-02,5.5,6.063,5.5,5.5,23000,25.4484950364948,28.0534955284124,25.4484950364948,25.4484950364948,4970.82439722234,0.0,1.0
2000-10-03,5.25,5.5,5.188,5.5,39900,24.2917452621087,25.4484950364948,24.004871318061,25.4484950364948,8623.29971518136,0.0,1.0
2000-10-04,5.75,5.75,5.25,5.313,10300,26.605244810881,26.605244810881,24.2917452621087,24.583246205254,2226.06483875609,0.0,1.0
2000-10-05,5.313,5.563,5.25,5.25,7100,24.583246205254,25.7399959796402,24.2917452621087,24.2917452621087,1534.47187914255,0.0,1.0
2000-10-06,5.313,5.563,5.25,5.25,18100,24.583246205254,25.7399959796402,24.2917452621087,24.2917452621087,3911.8226778141,0.0,1.0
2000-10-09,5.313,5.484,5.125,5.484,4300,24.583246205254,25.3744630509341,23.7133703749157,25.3744630509341,929.328039480698,0.0,1.0
2000-10-10,4.5,5.125,4.375,5.125,68200,20.8214959389503,23.7133703749157,20.2431210517573,23.7133703749157,14739.5749517636,0.0,1.0
2000-10-11,4.5,4.5,4.125,4.5,72600,20.8214959389503,20.8214959389503,19.0863712773711,20.8214959389503,15690.5152712323,0.0,1.0
2000-10-12,3.75,4.25,3.438,4.25,55200,17.3512466157919,19.6647461645642,15.9076228973581,19.6647461645642,11929.9785533336,0.0,1.0
2000-10-13,4.688,4.688,3.5,3.625,41700,21.6913717692887,21.6913717692887,16.1944968414058,16.7728717285989,9012.32075496396,0.0,1.0
2000-10-16,4.625,4.719,3.5,4.5,64300,21.3998708261434,21.8348087413126,16.1944968414058,20.8214959389503,13896.6960322346,0.0,1.0
2000-10-17,4.625,4.75,4.5,4.75,34000,21.3998708261434,21.9782457133365,20.8214959389503,21.9782457133365,7348.17519589388,0.0,1.0
2000-10-18,4.125,4.625,3.188,4.125,104400,19.0863712773711,21.3998708261434,14.7508731229719,19.0863712773711,22563.2203073918,0.0,1.0
2000-10-19,5.125,5.125,4.125,4.375,34400,23.7133703749157,23.7133703749157,19.0863712773711,20.2431210517573,7434.62431584556,0.0,1.0
2000-10-20,4.625,5.0,4.5,5.0,16600,21.3998708261434,23.1349954877226,20.8214959389503,23.1349954877226,3587.63847799525,0.0,1.0
2000-10-23,4.563,4.813,4.5,4.516,33000,21.1129968820956,22.2697466564818,20.8214959389503,20.895527924511,7132.05239601466,0.0,1.0
2000-10-24,4.563,4.563,4.375,4.375,6100,21.1129968820956,21.1129968820956,20.2431210517573,20.2431210517573,1318.34907926332,0.0,1.0
2000-10-25,4.188,4.563,4.188,4.25,8100,19.3778722205164,21.1129968820956,19.3778722205164,19.6647461645642,1750.59467902178,0.0,1.0
2000-10-26,4.25,4.563,4.188,4.313,19500,19.6647461645642,21.1129968820956,19.3778722205164,19.9562471077095,4214.39459764502,0.0,1.0
2000-10-27,4.625,4.625,4.25,4.25,7600,21.3998708261434,21.3998708261434,19.6647461645642,19.6647461645642,1642.53327908216,0.0,1.0
2000-10-30,4.688,4.875,4.563,4.672,13100,21.6913717692887,22.5566206005295,21.1129968820956,21.617339783728,2831.20867841794,0.0,1.0
2000-10-31,4.563,4.75,4.5,4.75,18700,21.1129968820956,21.9782457133365,20.8214959389503,21.9782457133365,4041.49635774164,0.0,1.0
2000-11-01,4.5,4.625,4.375,4.563,14900,20.8214959389503,21.3998708261434,20.2431210517573,21.1129968820956,3220.22971820056,0.0,1.0
2000-11-02,4.75,5.063,4.375,4.75,31800,21.9782457133365,23.4264964308679,20.2431210517573,21.9782457133365,6872.70503615956,0.0,1.0
2000-11-03,5.0,5.0,5.0,5.0,100,23.1349954877226,23.1349954877226,23.1349954877226,23.1349954877226,21.6122799879232,0.0,1.0
2000-11-06,5.5,5.5,5.0,5.0,19200,25.4484950364948,25.4484950364948,23.1349954877226,23.1349954877226,4149.55775768126,0.0,1.0
2000-11-07,5.438,5.438,4.813,5.375,14700,25.1616210924471,25.1616210924471,22.2697466564818,24.8701201493018,3177.00515822471,0.0,1.0
2000-11-08,5.0,5.813,4.875,5.5,58800,23.1349954877226,26.8967457540263,22.5566206005295,25.4484950364948,12708.0206328988,0.0,1.0
2000-11-09,5.25,5.875,5.0,5.875,11500,24.2917452621087,27.183619698074,23.1349954877226,27.183619698074,2485.41219861117,0.0,1.0
2000-11-10,5.125,5.5,5.125,5.5,8100,23.7133703749157,25.4484950364948,23.7133703749157,25.4484950364948,1750.59467902177,0.0,1.0
2000-11-13,5.375,5.375,4.375,5.0,16100,24.8701201493018,24.8701201493018,20.2431210517573,23.1349954877226,3479.57707805563,0.0,1.0
2000-11-14,5.375,5.375,5.0,5.375,17300,24.8701201493018,24.8701201493018,23.1349954877226,24.8701201493018,3738.92443791071,0.0,1.0
2000-11-15,5.0,5.375,5.0,5.0,11100,23.1349954877226,24.8701201493018,23.1349954877226,23.1349954877226,2398.96307865947,0.0,1.0
2000-11-16,4.75,5.0,4.75,5.0,6800,21.9782457133365,23.1349954877226,21.9782457133365,23.1349954877226,1469.63503917877,0.0,1.0
2000-11-17,4.75,4.75,4.75,4.75,0,21.9782457133365,21.9782457133365,21.9782457133365,21.9782457133365,0,0.0,1.0
2000-11-20,4.563,4.75,4.375,4.625,28400,21.1129968820956,21.9782457133365,20.2431210517573,21.3998708261434,6137.88751657019,0.0,1.0
2000-11-21,4.5,4.625,4.375,4.578,8500,20.8214959389503,21.3998708261434,20.2431210517573,21.1824018685588,1837.04379897347,0.0,1.0
2000-11-22,3.938,4.5,3.875,4.375,19500,18.2211224461303,20.8214959389503,17.929621502985,20.2431210517573,4214.39459764502,0.0,1.0
2000-11-24,3.938,4.313,3.781,4.0,33000,18.2211224461303,19.9562471077095,17.4946835878158,18.5079963901781,7132.05239601465,0.0,1.0
2000-11-27,3.75,4.125,3.75,4.0,40500,17.3512466157919,19.0863712773711,17.3512466157919,18.5079963901781,8752.97339510891,0.0,1.0
2000-11-28,3.25,3.969,2.813,3.969,147100,15.0377470670197,18.3645594181542,13.0157484613927,18.3645594181542,31791.663862235,0.0,1.0
2000-11-29,3.0,3.5,2.938,3.25,33900,13.8809972926336,16.1944968414058,13.5941233485858,15.0377470670197,7326.56291590593,0.0,1.0
2000-11-30,3.0,3.125,2.938,3.0,67400,13.8809972926336,14.4593721798266,13.5941233485858,13.8809972926336,14566.6767118602,0.0,1.0
2000-12-01,3.063,3.5,3.063,3.063,28900,14.1724982357789,16.1944968414058,14.1724982357789,14.1724982357789,6245.94891650978,0.0,1.0
2000-12-04,3.25,4.0,3.125,3.5,38900,15.0377470670197,18.5079963901781,14.4593721798266,16.1944968414058,8407.17691530211,0.0,1.0
2000-12-05,3.813,3.813,3.438,3.625,21400,17.6427475589372,17.6427475589372,15.9076228973581,16.7728717285989,4625.02791741557,0.0,1.0
2000-12-06,4.0,4.063,3.75,4.063,12700,18.5079963901781,18.7994973333234,17.3512466157919,18.7994973333234,2744.75955846624,0.0,1.0
2000-12-07,3.969,4.0,3.75,4.0,3500,18.3645594181542,18.5079963901781,17.3512466157919,18.5079963901781,756.429799577311,0.0,1.0
2000-12-08,4.0,4.0,3.938,3.938,4300,18.5079963901781,18.5079963901781,18.2211224461303,18.2211224461303,929.328039480695,0.0,1.0
2000-12-11,3.938,4.125,3.938,4.125,47700,18.2211224461303,19.0863712773711,18.2211224461303,19.0863712773711,10309.0575542394,0.0,1.0
2000-12-12,4.188,4.25,4.125,4.234,16200,19.3778722205164,19.6647461645642,19.0863712773711,19.5907141790035,3501.18935804356,0.0,1.0
2000-12-13,4.188,4.5,4.125,4.344,53600,19.3778722205164,20.8214959389503,19.0863712773711,20.0996840797334,11584.1820735268,0.0,1.0
2000-12-14,4.188,4.219,4.188,4.188,8800,19.3778722205164,19.5213091925403,19.3778722205164,19.3778722205164,1901.88063893724,0.0,1.0
2000-12-15,4.125,4.219,4.125,4.219,6900,19.0863712773711,19.5213091925403,19.0863712773711,19.5213091925403,1491.2473191667,0.0,1.0
2000-12-18,3.813,4.375,3.813,4.188,26000,17.6427475589372,20.2431210517573,17.6427475589372,19.3778722205164,5619.19279686004,0.0,1.0
2000-12-19,3.5,3.938,3.5,3.75,23000,16.1944968414058,18.2211224461303,16.1944968414058,17.3512466157919,4970.82439722234,0.0,1.0
2000-12-20,3.375,3.625,3.25,3.5,72900,15.6161219542127,16.7728717285989,15.0377470670197,16.1944968414058,15755.352111196,0.0,1.0
2000-12-21,3.563,4.0,3.25,3.25,15600,16.4859977845511,18.5079963901781,15.0377470670197,15.0377470670197,3371.51567811602,0.0,1.0
2000-12-22,3.438,4.219,3.438,3.906,36700,15.9076228973581,19.5213091925403,15.9076228973581,18.0730584750089,7931.70675556778,0.0,1.0
2000-12-26,3.75,4.0,3.25,3.38,56700,17.3512466157919,18.5079963901781,15.0377470670197,15.6392569497005,12254.1627531525,0.0,1.0
2000-12-27,3.438,4.0,3.25,3.25,28000,15.9076228973581,18.5079963901781,15.0377470670197,15.0377470670197,6051.43839661847,0.0,1.0
2000-12-28,3.313,3.688,3.25,3.375,47300,15.329248010165,17.0643726717442,15.0377470670197,15.6161219542127,10222.6084342877,0.0,1.0
2000-12-29,3.375,3.609,3.0,3.609,48000,15.6161219542127,16.6988397430382,13.8809972926336,16.6988397430382,10373.8943942032,0.0,1.0
2001-01-02,3.375,3.375,3.375,3.375,5800,15.6161219542127,15.6161219542127,15.6161219542127,15.6161219542127,1253.51223929955,0.0,1.0
2001-01-03,3.625,3.625,2.688,2.688,19700,16.7728717285989,16.7728717285989,12.4373735741997,12.4373735741997,4257.61915762086,0.0,1.0
2001-01-04,3.125,3.625,3.0,3.625,6200,14.4593721798266,16.7728717285989,13.8809972926336,16.7728717285989,1339.96135925124,0.0,1.0
2001-01-05,3.5,3.5,3.0,3.0,2300,16.1944968414058,16.1944968414058,13.8809972926336,13.8809972926336,497.082439722234,0.0,1.0
2001-01-08,3.0,3.625,3.0,3.25,26600,13.8809972926336,16.7728717285989,13.8809972926336,15.0377470670197,5748.86647678755,0.0,1.0
2001-01-09,3.25,3.375,3.031,3.031,6900,15.0377470670197,15.6161219542127,14.0244342646574,14.0244342646574,1491.2473191667,0.0,1.0
2001-01-10,3.375,3.375,3.063,3.063,3600,15.6161219542127,15.6161219542127,14.1724982357789,14.1724982357789,778.042079565237,0.0,1.0
2001-01-11,3.625,3.625,3.438,3.438,5500,16.7728717285989,16.7728717285989,15.9076228973581,15.9076228973581,1188.67539933577,0.0,1.0
2001-01-12,3.25,3.563,3.063,3.375,24200,15.0377470670197,16.4859977845511,14.1724982357789,15.6161219542127,5230.1717570774,0.0,1.0
2001-01-16,3.5,3.5,3.25,3.484,1600,16.1944968414058,16.1944968414058,15.0377470670197,16.1204648558451,345.796479806771,0.0,1.0
2001-01-17,3.875,4.063,3.375,3.5,35800,17.929621502985,18.7994973333234,15.6161219542127,16.1944968414058,7737.1962356765,0.0,1.0
2001-01-18,3.781,3.875,3.625,3.625,23600,17.4946835878158,17.929621502985,16.7728717285989,16.7728717285989,5100.49807714988,0.0,1.0
2001-01-19,3.75,4.0,3.75,4.0,9000,17.3512466157919,18.5079963901781,17.3512466157919,18.5079963901781,1945.10519891309,0.0,1.0
2001-01-22,4.063,4.063,3.875,4.0,33500,18.7994973333234,18.7994973333234,17.929621502985,18.5079963901781,7240.11379595425,0.0,1.0
2001-01-23,3.766,4.125,3.75,4.125,19200,17.4252786013527,19.0863712773711,17.3512466157919,19.0863712773711,4149.55775768124,0.0,1.0
2001-01-24,3.813,4.0,3.813,4.0,14300,17.6427475589372,18.5079963901781,17.6427475589372,18.5079963901781,3090.55603827302,0.0,1.0
2001-01-25,3.625,3.813,3.625,3.75,7600,16.7728717285989,17.6427475589372,16.7728717285989,17.3512466157919,1642.53327908216,0.0,1.0
2001-01-26,3.75,3.75,3.75,3.75,1100,17.3512466157919,17.3512466157919,17.3512466157919,17.3512466157919,237.735079867156,0.0,1.0
2001-01-29,3.75,4.0,3.625,4.0,5400,17.3512466157919,18.5079963901781,16.7728717285989,18.5079963901781,1167.06311934785,0.0,1.0
2001-01-30,3.813,4.0,3.5,3.703,26100,17.6427475589372,18.5079963901781,16.1944968414058,17.1337776582074,5640.80507684797,0.0,1.0
2001-01-31,4.0,4.0,3.688,3.688,15200,18.5079963901781,18.5079963901781,17.0643726717442,17.0643726717442,3285.06655816432,0.0,1.0
2001-02-01,3.563,3.563,3.563,3.563,1000,16.4859977845511,16.4859977845511,16.4859977845511,16.4859977845511,216.122799879232,0.0,1.0
2001-02-02,3.813,3.813,3.813,3.813,200,17.6427475589372,17.6427475589372,17.6427475589372,17.6427475589372,43.2245599758465,0.0,1.0
2001-02-05,3.875,3.875,3.75,3.875,4000,17.929621502985,17.929621502985,17.3512466157919,17.929621502985,864.491199516928,0.0,1.0
2001-02-06,3.969,3.969,3.625,3.625,1700,18.3645594181542,18.3645594181542,16.7728717285989,16.7728717285989,367.408759794694,0.0,1.0
2001-02-07,3.625,3.969,3.375,3.75,12300,16.7728717285989,18.3645594181542,15.6161219542127,17.3512466157919,2658.31043851455,0.0,1.0
2001-02-08,3.75,3.75,3.75,3.75,7400,17.3512466157919,17.3512466157919,17.3512466157919,17.3512466157919,1599.30871910632,0.0,1.0
2001-02-09,3.688,3.875,3.688,3.875,3600,17.0643726717442,17.929621502985,17.0643726717442,17.929621502985,778.042079565234,0.0,1.0
2001-02-12,3.625,3.75,3.5,3.5,6500,16.7728717285989,17.3512466157919,16.1944968414058,16.1944968414058,1404.798199215,0.0,1.0
2001-02-13,3.75,3.75,3.625,3.75,5900,17.3512466157919,17.3512466157919,16.7728717285989,17.3512466157919,1275.12451928747,0.0,1.0
2001-02-14,4.0,4.125,3.797,3.797,38100,18.5079963901781,19.0863712773711,17.5687155733765,17.5687155733765,8234.27867539872,0.0,1.0
2001-02-15,3.938,4.063,3.781,4.0,7800,18.2211224461303,18.7994973333234,17.4946835878158,18.5079963901781,1685.75783905801,0.0,1.0
2001-02-16,3.75,4.0,3.438,4.0,5900,17.3512466157919,18.5079963901781,15.9076228973581,18.5079963901781,1275.12451928747,0.0,1.0
2001-02-20,3.5,3.75,3.5,3.5,9800,16.1944968414058,17.3512466157919,16.1944968414058,16.1944968414058,2118.00343881647,0.0,1.0
2001-02-21,3.5,3.5,3.375,3.5,10800,16.1944968414058,16.1944968414058,15.6161219542127,16.1944968414058,2334.12623869571,0.0,1.0
2001-02-22,3.313,3.5,3.25,3.5,17300,15.329248010165,16.1944968414058,15.0377470670197,16.1944968414058,3738.92443791071,0.0,1.0
2001-02-23,3.438,3.438,3.25,3.25,1200,15.9076228973581,15.9076228973581,15.0377470670197,15.0377470670197,259.347359855077,0.0,1.0
2001-02-26,3.438,3.5,3.375,3.5,13300,15.9076228973581,16.1944968414058,15.6161219542127,16.1944968414058,2874.43323839377,0.0,1.0
2001-02-27,3.5,3.5,3.313,3.5,9900,16.1944968414058,16.1944968414058,15.329248010165,16.1944968414058,2139.6157188044,0.0,1.0
2001-02-28,3.5,3.875,3.5,3.688,38500,16.1944968414058,17.929621502985,16.1944968414058,17.0643726717442,8320.72779535043,0.0,1.0
2001-03-01,3.5,3.625,3.438,3.5,14700,16.1944968414058,16.7728717285989,15.9076228973581,16.1944968414058,3177.00515822471,0.0,1.0
2001-03-02,3.75,3.75,3.625,3.625,2900,17.3512466157919,17.3512466157919,16.7728717285989,16.7728717285989,626.756119649774,0.0,1.0
2001-03-05,3.875,3.938,3.75,3.938,11700,17.929621502985,18.2211224461303,17.3512466157919,18.2211224461303,2528.63675858701,0.0,1.0
2001-03-06,4.063,4.313,3.969,3.969,30800,18.7994973333234,19.9562471077095,18.3645594181542,18.3645594181542,6656.58223628033,0.0,1.0
2001-03-07,4.125,4.125,3.938,4.063,10500,19.0863712773711,19.0863712773711,18.2211224461303,18.7994973333234,2269.28939873194,0.0,1.0
2001-03-08,4.0,4.25,4.0,4.125,8300,18.5079963901781,19.6647461645642,18.5079963901781,19.0863712773711,1793.81923899762,0.0,1.0
2001-03-09,3.875,3.875,3.875,3.875,1600,17.929621502985,17.929621502985,17.929621502985,17.929621502985,345.796479806771,0.0,1.0
2001-03-12,3.75,3.813,3.625,3.813,9500,17.3512466157919,17.6427475589372,16.7728717285989,17.6427475589372,2053.16659885271,0.0,1.0
2001-03-13,3.875,3.875,3.438,3.625,42700,17.929621502985,17.929621502985,15.9076228973581,16.7728717285989,9228.4435548432,0.0,1.0
2001-03-14,3.5,3.5,3.313,3.313,4700,16.1944968414058,16.1944968414058,15.329248010165,15.329248010165,1015.77715943239,0.0,1.0
2001-03-15,3.75,3.875,3.5,3.875,5400,17.3512466157919,17.929621502985,16.1944968414058,17.929621502985,1167.06311934785,0.0,1.0
2001-03-16,3.375,3.875,3.375,3.5,7300,15.6161219542127,17.929621502985,15.6161219542127,16.1944968414058,1577.6964391184,0.0,1.0
2001-03-19,3.594,3.594,3.125,3.375,6000,16.629434756575,16.629434756575,14.4593721798266,15.6161219542127,1296.73679927539,0.0,1.0
2001-03-20,3.25,3.313,3.25,3.313,7000,15.0377470670197,15.329248010165,15.0377470670197,15.329248010165,1512.85959915462,0.0,1.0
2001-03-21,3.625,3.625,3.031,3.031,24700,16.7728717285989,16.7728717285989,14.0244342646574,14.0244342646574,5338.23315701702,0.0,1.0
2001-03-22,3.125,3.5,3.063,3.063,6100,14.4593721798266,16.1944968414058,14.1724982357789,14.1724982357789,1318.34907926332,0.0,1.0
2001-03-23,3.25,3.25,3.125,3.125,5200,15.0377470670197,15.0377470670197,14.4593721798266,14.4593721798266,1123.838559372,0.0,1.0
2001-03-26,3.125,3.375,2.906,3.25,22400,14.4593721798266,15.6161219542127,13.4460593774644,15.0377470670197,4841.1507172948,0.0,1.0
2001-03-27,3.375,3.625,2.938,2.938,25900,15.6161219542127,16.7728717285989,13.5941233485858,13.5941233485858,5597.58051687212,0.0,1.0
2001-03-28,3.5,3.5,3.094,3.125,3600,16.1944968414058,16.1944968414058,14.3159352078027,14.4593721798266,778.042079565235,0.0,1.0
2001-03-29,3.375,3.5,3.125,3.25,3200,15.6161219542127,16.1944968414058,14.4593721798266,15.0377470670197,691.592959613544,0.0,1.0
2001-03-30,3.5,3.5,3.0,3.0,2400,16.1944968414058,16.1944968414058,13.8809972926336,13.8809972926336,518.694719710157,0.0,1.0
2001-04-02,3.5,3.5,3.125,3.125,2500,16.1944968414058,16.1944968414058,14.4593721798266,14.4593721798266,540.30699969808,0.0,1.0
2001-04-03,3.469,3.469,3.125,3.125,700,16.0510598693819,16.0510598693819,14.4593721798266,14.4593721798266,151.285959915463,0.0,1.0
2001-04-04,3.438,3.547,3.0,3.547,12700,15.9076228973581,16.4119657989904,13.8809972926336,16.4119657989904,2744.75955846624,0.0,1.0
2001-04-05,3.125,3.125,3.0,3.125,17300,14.4593721798266,14.4593721798266,13.8809972926336,14.4593721798266,3738.92443791071,0.0,1.0
2001-04-06,3.0,3.063,2.75,3.063,12400,13.8809972926336,14.1724982357789,12.7242475182474,14.1724982357789,2679.92271850247,0.0,1.0
2001-04-09,2.9,2.9,2.9,2.9,500,13.4182973828791,13.4182973828791,13.4182973828791,13.4182973828791,108.061399939616,0.0,1.0
2001-04-10,2.95,3.13,2.95,3.13,4300,13.6496473377563,14.4825071753143,13.6496473377563,14.4825071753143,929.328039480699,0.0,1.0
2001-04-11,3.06,3.06,2.88,2.88,21600,14.1586172384862,14.1586172384862,13.3257574009282,13.3257574009282,4668.25247739142,0.0,1.0
2001-04-12,3.25,3.34,2.95,3.31,8000,15.0377470670197,15.4541769857987,13.6496473377563,15.3153670128724,1728.98239903385,0.0,1.0
2001-04-16,3.06,3.24,2.8,3.24,15300,14.1586172384862,14.9914770760442,12.9555974731246,14.9914770760442,3306.67883815225,0.0,1.0
2001-04-17,3.17,3.17,2.96,2.96,1300,14.6675871392161,14.6675871392161,13.6959173287318,13.6959173287318,280.959639843002,0.0,1.0
2001-04-18,3.01,3.17,2.98,2.98,4200,13.927267283609,14.6675871392161,13.7884573106827,13.7884573106827,907.715759492773,0.0,1.0
2001-04-19,3.5,3.59,3.0,3.08,39300,16.1944968414058,16.6109267601848,13.8809972926336,14.2511572204371,8493.62603525382,0.0,1.0
2001-04-20,3.49,3.49,3.1,3.1,2900,16.1482268504304,16.1482268504304,14.343697202388,14.343697202388,626.756119649771,0.0,1.0
2001-04-23,3.25,3.26,3.25,3.26,3700,15.0377470670197,15.0840170579951,15.0377470670197,15.0840170579951,799.654359553157,0.0,1.0
2001-04-24,3.27,3.27,3.2,3.2,1100,15.1302870489706,15.1302870489706,14.8063971121425,14.8063971121425,237.735079867155,0.0,1.0
2001-04-25,3.55,3.55,3.48,3.49,8400,16.425846796283,16.425846796283,16.1019568594549,16.1482268504304,1815.43151898555,0.0,1.0
2001-04-26,3.4,3.49,3.17,3.25,9000,15.7317969316514,16.1482268504304,14.6675871392161,15.0377470670197,1945.10519891308,0.0,1.0
2001-04-27,3.5,3.588,3.0,3.58,1400,16.1944968414058,16.6016727619897,13.8809972926336,16.5646567692094,302.571919830925,0.0,1.0
2001-04-30,3.35,3.35,3.1,3.1,2000,15.5004469767741,15.5004469767741,14.343697202388,14.343697202388,432.245599758465,0.0,1.0
2001-05-01,3.4,3.76,3.35,3.35,15900,15.7317969316514,17.3975166067674,15.5004469767741,15.5004469767741,3436.35251807978,0.0,1.0
2001-05-02,3.48,3.48,3.21,3.21,15900,16.1019568594549,16.1019568594549,14.8526671031179,14.8526671031179,3436.35251807979,0.0,1.0
2001-05-03,3.25,3.6,3.25,3.59,5800,15.0377470670197,16.6571967511603,15.0377470670197,16.6109267601848,1253.51223929954,0.0,1.0
2001-05-04,3.25,3.25,3.25,3.25,100,15.0377470670197,15.0377470670197,15.0377470670197,15.0377470670197,21.6122799879232,0.0,1.0
2001-05-07,3.2,3.44,3.2,3.44,900,14.8063971121425,15.9168768955531,14.8063971121425,15.9168768955531,194.510519891308,0.0,1.0
2001-05-08,3.2,3.2,3.2,3.2,600,14.8063971121425,14.8063971121425,14.8063971121425,14.8063971121425,129.673679927539,0.0,1.0
2001-05-09,3.21,3.25,2.95,3.2,22500,14.8526671031179,15.0377470670197,13.6496473377563,14.8063971121425,4862.76299728272,0.0,1.0
2001-05-10,3.01,3.16,3.01,3.15,5100,13.927267283609,14.6213171482407,13.927267283609,14.5750471572652,1102.22627938408,0.0,1.0
2001-05-11,3.04,3.05,3.02,3.03,3100,14.0660772565353,14.1123472475108,13.9735372745844,14.0198072655599,669.98067962562,0.0,1.0
2001-05-14,2.96,3.04,2.96,3.04,2900,13.6959173287318,14.0660772565353,13.6959173287318,14.0660772565353,626.756119649771,0.0,1.0
2001-05-15,3.45,3.95,2.91,2.91,27500,15.9631468865286,18.2766464353008,13.4645673738545,13.4645673738545,5943.37699667887,0.0,1.0
2001-05-16,3.5,3.62,3.5,3.62,600,16.1944968414058,16.7497367331112,16.1944968414058,16.7497367331112,129.673679927539,0.0,1.0
2001-05-17,3.75,3.89,3.25,3.35,33600,17.3512466157919,17.9990264894482,15.0377470670197,15.5004469767741,7261.72607594221,0.0,1.0
2001-05-18,3.6,3.62,3.6,3.6,300,16.6571967511603,16.7497367331112,16.6571967511603,16.6571967511603,64.8368399637694,0.0,1.0
2001-05-21,3.62,3.62,3.31,3.31,3800,16.7497367331112,16.7497367331112,15.3153670128724,15.3153670128724,821.266639541079,0.0,1.0
2001-05-22,3.8,3.89,3.48,3.59,86000,17.5825965706692,17.9990264894482,16.1019568594549,16.6109267601848,18586.5607896139,0.0,1.0
2001-05-23,4.25,4.64,3.75,3.83,67400,19.6647461645642,21.4692758126066,17.3512466157919,17.7214065435955,14566.6767118602,0.0,1.0
2001-05-24,4.3,4.47,4.05,4.28,17200,19.8960961194414,20.682685966024,18.7393463450553,19.8035561374905,3717.31215792279,0.0,1.0
2001-05-25,4.25,4.51,4.2,4.2,25400,19.6647461645642,20.8677659299258,19.433396209687,19.433396209687,5489.51911693249,0.0,1.0
2001-05-29,4.1,4.2,4.06,4.2,10400,18.9706962999325,19.433396209687,18.7856163360307,19.433396209687,2247.67711874401,0.0,1.0
2001-05-30,4.13,4.15,3.95,4.1,22500,19.1095062728589,19.2020462548098,18.2766464353008,18.9706962999325,4862.76299728271,0.0,1.0
2001-05-31,4.23,4.23,4.08,4.23,21400,19.5722061826133,19.5722061826133,18.8781563179816,19.5722061826133,4625.02791741556,0.0,1.0
2001-06-01,4.23,4.23,4.23,4.23,0,19.5722061826133,19.5722061826133,19.5722061826133,19.5722061826133,0,0.0,1.0
2001-06-04,4.17,4.18,4.1,4.18,6400,19.2945862367606,19.3408562277361,18.9706962999325,19.3408562277361,1383.18591922709,0.0,1.0
2001-06-05,4.2,4.25,4.1,4.2,6600,19.433396209687,19.6647461645642,18.9706962999325,19.433396209687,1426.41047920293,0.0,1.0
2001-06-06,4.25,4.3,4.15,4.23,29600,19.6647461645642,19.8960961194414,19.2020462548098,19.5722061826133,6397.23487642526,0.0,1.0
2001-06-07,4.3,4.38,4.29,4.29,9600,19.8960961194414,20.266256047245,19.849826128466,19.849826128466,2074.77887884063,0.0,1.0
2001-06-08,4.3,4.38,4.29,4.38,3500,19.8960961194414,20.266256047245,19.849826128466,20.266256047245,756.429799577312,0.0,1.0
2001-06-11,4.21,4.3,4.15,4.3,11900,19.4796662006624,19.8960961194414,19.2020462548098,19.8960961194414,2571.86131856286,0.0,1.0
2001-06-12,4.2,4.26,4.1,4.21,13500,19.433396209687,19.7110161555396,18.9706962999325,19.4796662006624,2917.65779836963,0.0,1.0
2001-06-13,4.15,4.25,4.1,4.24,9600,19.2020462548098,19.6647461645642,18.9706962999325,19.6184761735888,2074.77887884062,0.0,1.0
2001-06-14,4.05,4.18,4.05,4.18,7800,18.7393463450553,19.3408562277361,18.7393463450553,19.3408562277361,1685.75783905801,0.0,1.0
2001-06-15,4.21,4.28,3.95,4.05,31600,19.4796662006624,19.8035561374905,18.2766464353008,18.7393463450553,6829.48047618373,0.0,1.0
2001-06-18,4.1,4.24,4.01,4.24,16900,18.9706962999325,19.6184761735888,18.5542663811535,19.6184761735888,3652.47531795902,0.0,1.0
2001-06-19,4.08,4.27,3.91,4.27,20300,18.8781563179816,19.7572861465151,18.0915664713991,19.7572861465151,4387.29283754841,0.0,1.0
2001-06-20,4.08,4.29,3.76,4.01,19300,18.8781563179816,19.849826128466,17.3975166067674,18.5542663811535,4171.17003766918,0.0,1.0
2001-06-21,4.08,4.08,3.88,4.07,2800,18.8781563179816,18.8781563179816,17.9527564984727,18.8318863270062,605.14383966185,0.0,1.0
2001-06-22,4.18,4.24,4.15,4.15,5600,19.3408562277361,19.6184761735888,19.2020462548098,19.2020462548098,1210.2876793237,0.0,1.0
2001-06-25,4.2,4.25,4.0,4.24,20500,19.433396209687,19.6647461645642,18.5079963901781,19.6184761735888,4430.51739752425,0.0,1.0
2001-06-26,4.18,4.25,3.8,4.25,24100,19.3408562277361,19.6647461645642,17.5825965706692,19.6647461645642,5208.55947708948,0.0,1.0
2001-06-27,4.0,4.23,3.85,3.85,12900,18.5079963901781,19.5722061826133,17.8139465255464,17.8139465255464,2787.98411844209,0.0,1.0
2001-06-28,3.85,4.09,3.85,4.09,13300,17.8139465255464,18.9244263089571,17.8139465255464,18.9244263089571,2874.43323839378,0.0,1.0
2001-06-29,4.0,4.0,3.86,3.99,12400,18.5079963901781,18.5079963901781,17.8602165165218,18.4617263992026,2679.92271850247,0.0,1.0
2001-07-02,4.04,4.05,3.96,4.03,22500,18.6930763540799,18.7393463450553,18.3229164262763,18.6468063631044,4862.7629972827,0.0,1.0
2001-07-03,4.14,4.14,3.75,4.03,19600,19.1557762638343,19.1557762638343,17.3512466157919,18.6468063631044,4236.00687763294,0.0,1.0
2001-07-05,3.98,4.01,3.77,4.0,11000,18.4154564082272,18.5542663811535,17.4437865977428,18.5079963901781,2377.35079867155,0.0,1.0
2001-07-06,3.99,3.99,3.76,3.98,5100,18.4617263992026,18.4617263992026,17.3975166067674,18.4154564082272,1102.22627938408,0.0,1.0
2001-07-09,3.98,4.0,3.85,4.0,5200,18.4154564082272,18.5079963901781,17.8139465255464,18.5079963901781,1123.838559372,0.0,1.0
2001-07-10,3.9,4.0,3.9,4.0,5600,18.0452964804236,18.5079963901781,18.0452964804236,18.5079963901781,1210.2876793237,0.0,1.0
2001-07-11,3.75,3.95,3.75,3.95,15800,17.3512466157919,18.2766464353008,17.3512466157919,18.2766464353008,3414.74023809187,0.0,1.0
2001-07-12,3.87,3.92,3.75,3.84,17300,17.9064865074973,18.1378364623745,17.3512466157919,17.7676765345709,3738.92443791071,0.0,1.0
2001-07-13,3.85,3.95,3.65,3.95,2500,17.8139465255464,18.2766464353008,16.8885467060375,18.2766464353008,540.306999698079,0.0,1.0
2001-07-16,3.8,3.94,3.65,3.66,3600,17.5825965706692,18.2303764443254,16.8885467060375,16.9348166970129,778.042079565233,0.0,1.0
2001-07-17,3.8,3.9,3.49,3.49,20400,17.5825965706692,18.0452964804236,16.1482268504304,16.1482268504304,4408.90511753632,0.0,1.0
2001-07-18,3.56,4.0,3.5,3.99,10500,16.4721167872585,18.5079963901781,16.1944968414058,18.4617263992026,2269.28939873193,0.0,1.0
2001-07-19,3.59,3.62,3.5,3.59,20800,16.6109267601848,16.7497367331112,16.1944968414058,16.6109267601848,4495.35423748803,0.0,1.0
2001-07-20,3.53,3.6,3.49,3.6,8800,16.3333068143321,16.6571967511603,16.1482268504304,16.6571967511603,1901.88063893725,0.0,1.0
2001-07-23,3.55,3.55,3.49,3.55,11500,16.425846796283,16.425846796283,16.1482268504304,16.425846796283,2485.41219861117,0.0,1.0
2001-07-24,3.5,3.5,3.49,3.49,1700,16.1944968414058,16.1944968414058,16.1482268504304,16.1482268504304,367.408759794694,0.0,1.0
2001-07-25,3.49,3.49,3.49,3.49,1800,16.1482268504304,16.1482268504304,16.1482268504304,16.1482268504304,389.021039782616,0.0,1.0
2001-07-26,3.23,3.49,3.23,3.49,19100,14.9452070850688,16.1482268504304,14.9452070850688,16.1482268504304,4127.94547769333,0.0,1.0
2001-07-27,3.3,3.36,3.23,3.24,4100,15.2690970218969,15.5467169677496,14.9452070850688,14.9914770760442,886.103479504851,0.0,1.0
2001-07-30,3.49,3.55,3.4,3.44,11300,16.1482268504304,16.425846796283,15.7317969316514,15.9168768955531,2442.18763863531,0.0,1.0
2001-07-31,3.5,3.56,3.4,3.56,9600,16.1944968414058,16.4721167872585,15.7317969316514,16.4721167872585,2074.77887884063,0.0,1.0
2001-08-01,3.75,3.75,3.55,3.55,7400,17.3512466157919,17.3512466157919,16.425846796283,16.425846796283,1599.30871910632,0.0,1.0
2001-08-02,3.98,4.0,3.85,3.85,11000,18.4154564082272,18.5079963901781,17.8139465255464,17.8139465255464,2377.35079867155,0.0,1.0
2001-08-03,4.0,4.0,3.91,3.99,800,18.5079963901781,18.5079963901781,18.0915664713991,18.4617263992026,172.898239903385,0.0,1.0
2001-08-06,3.9,3.97,3.8,3.96,4000,18.0452964804236,18.3691864172517,17.5825965706692,18.3229164262763,864.491199516928,0.0,1.0
2001-08-07,3.99,4.0,3.8,3.94,7700,18.4617263992026,18.5079963901781,17.5825965706692,18.2303764443254,1664.14555907009,0.0,1.0
2001-08-08,3.94,3.95,3.86,3.95,1400,18.2303764443254,18.2766464353008,17.8602165165218,18.2766464353008,302.571919830925,0.0,1.0
2001-08-09,3.86,3.87,3.75,3.87,2800,17.8602165165218,17.9064865074973,17.3512466157919,17.9064865074973,605.14383966185,0.0,1.0
2001-08-10,3.74,3.77,3.6,3.77,4600,17.3049766248165,17.4437865977428,16.6571967511603,17.4437865977428,994.164879444466,0.0,1.0
2001-08-13,3.6,3.76,3.6,3.76,25500,16.6571967511603,17.3975166067674,16.6571967511603,17.3975166067674,5511.1313969204,0.0,1.0
2001-08-14,3.9,3.95,3.8,3.85,32500,18.0452964804236,18.2766464353008,17.5825965706692,17.8139465255464,7023.99099607504,0.0,1.0
2001-08-15,3.95,3.95,3.8,3.94,6700,18.2766464353008,18.2766464353008,17.5825965706692,18.2303764443254,1448.02275919086,0.0,1.0
2001-08-16,3.6,3.7,3.55,3.7,18500,16.6571967511603,17.1198966609147,16.425846796283,17.1198966609147,3998.27179776578,0.0,1.0
2001-08-17,3.6,3.69,3.51,3.51,4800,16.6571967511603,17.0736266699393,16.2407668323813,16.2407668323813,1037.38943942031,0.0,1.0
2001-08-20,3.55,3.65,3.55,3.55,3300,16.425846796283,16.8885467060375,16.425846796283,16.425846796283,713.205239601467,0.0,1.0
2001-08-21,3.55,3.9,3.55,3.9,4400,16.425846796283,18.0452964804236,16.425846796283,18.0452964804236,950.940319468622,0.0,1.0
2001-08-22,3.4,3.6,3.26,3.6,6700,15.7317969316514,16.6571967511603,15.0840170579951,16.6571967511603,1448.02275919085,0.0,1.0
2001-08-23,3.35,3.45,3.26,3.3,6300,15.5004469767741,15.9631468865286,15.0840170579951,15.2690970218969,1361.57363923916,0.0,1.0
2001-08-24,3.15,3.4,3.1,3.36,7700,14.5750471572652,15.7317969316514,14.343697202388,15.5467169677496,1664.14555907009,0.0,1.0
2001-08-27,3.0,3.35,2.37,2.42,47700,13.8809972926336,15.5004469767741,10.9659878611805,11.1973378160577,10309.0575542393,0.0,1.0
2001-08-28,2.85,3.05,2.85,3.0,30800,13.1869474280019,14.1123472475108,13.1869474280019,13.8809972926336,6656.58223628033,0.0,1.0
2001-08-29,2.85,3.16,2.85,2.85,4700,13.1869474280019,14.6213171482407,13.1869474280019,13.1869474280019,1015.77715943239,0.0,1.0
2001-08-30,2.79,2.95,2.65,2.95,8700,12.9093274821492,13.6496473377563,12.261547608493,13.6496473377563,1880.26835894932,0.0,1.0
2001-08-31,2.52,2.73,2.23,2.51,25700,11.6600377258122,12.6317075362965,10.3182079875243,11.6137677348367,5554.35595689625,0.0,1.0
2001-09-04,2.52,2.74,2.52,2.69,10800,11.6600377258122,12.677977527272,11.6600377258122,12.4466275723948,2334.1262386957,0.0,1.0
2001-09-05,2.52,2.94,2.52,2.94,1500,11.6600377258122,13.6033773467809,11.6600377258122,13.6033773467809,324.184199818847,0.0,1.0
2001-09-06,2.5,2.75,2.45,2.74,14000,11.5674977438613,12.7242475182474,11.3361477889841,12.677977527272,3025.71919830924,0.0,1.0
2001-09-07,2.3,2.55,2.0,2.02,15000,10.6420979243524,11.7988476987385,9.25399819508904,9.34653817703993,3241.84199818847,0.0,1.0
2001-09-10,2.12,2.31,2.0,2.31,27000,9.80923808679438,10.6883679153278,9.25399819508904,10.6883679153278,5835.31559673926,0.0,1.0
2001-09-17,1.75,1.98,1.52,1.65,22000,8.09724842070291,9.16145821313815,7.03303862826767,7.63454851094845,4754.7015973431,0.0,1.0
2001-09-18,1.75,1.91,1.75,1.75,5400,8.09724842070291,8.83756827631003,8.09724842070291,8.09724842070291,1167.06311934785,0.0,1.0
2001-09-19,1.52,1.96,1.5,1.96,16500,7.03303862826767,9.06891823118725,6.94049864631678,9.06891823118725,3566.02619800732,0.0,1.0
2001-09-20,1.7,1.7,1.65,1.7,5600,7.86589846582568,7.86589846582568,7.63454851094845,7.86589846582568,1210.2876793237,0.0,1.0
2001-09-21,1.82,1.9,1.66,1.9,20300,8.42113835753102,8.79129828533458,7.6808185019239,8.79129828533458,4387.29283754841,0.0,1.0
2001-09-24,2.1,2.44,1.75,1.84,13500,9.71669810484349,11.2898777980086,8.09724842070291,8.51367833948191,2917.65779836963,0.0,1.0
2001-09-25,2.35,2.51,2.2,2.5,7500,10.8734478792296,11.6137677348367,10.1793980145979,11.5674977438613,1620.92099909424,0.0,1.0
2001-09-26,2.16,2.45,2.16,2.45,9300,9.99431805069616,11.3361477889841,9.99431805069616,11.3361477889841,2009.94203887686,0.0,1.0
2001-09-27,2.22,2.6,1.98,2.0,1300,10.2719379965488,12.0301976536157,9.16145821313815,9.25399819508904,280.959639843002,0.0,1.0
2001-09-28,2.18,2.18,2.04,2.04,700,10.086858032647,10.086858032647,9.43907815899082,9.43907815899082,151.285959915463,0.0,1.0
2001-10-01,2.31,2.4,2.3,2.4,4400,10.6883679153278,11.1047978341068,10.6420979243524,11.1047978341068,950.940319468623,0.0,1.0
2001-10-02,2.4,2.6,2.21,2.21,800,11.1047978341068,12.0301976536157,10.2256680055734,10.2256680055734,172.898239903386,0.0,1.0
2001-10-03,2.7,2.7,2.6,2.7,500,12.4928975633702,12.4928975633702,12.0301976536157,12.4928975633702,108.061399939616,0.0,1.0
2001-10-04,2.27,2.6,2.27,2.6,4700,10.5032879514261,12.0301976536157,10.5032879514261,12.0301976536157,1015.77715943239,0.0,1.0
2001-10-05,2.13,2.3,1.7,2.3,17500,9.85550807776982,10.6420979243524,7.86589846582568,10.6420979243524,3782.14899788656,0.0,1.0
2001-10-08,2.25,2.3,2.01,2.3,2800,10.4107479694752,10.6420979243524,9.30026818606448,10.6420979243524,605.143839661847,0.0,1.0
2001-10-09,2.25,2.25,2.25,2.25,0,10.4107479694752,10.4107479694752,10.4107479694752,10.4107479694752,0,0.0,1.0
2001-10-10,2.13,2.3,2.13,2.2,4600,9.85550807776982,10.6420979243524,9.85550807776982,10.1793980145979,994.164879444467,0.0,1.0
2001-10-11,2.2,2.25,2.17,2.17,6300,10.1793980145979,10.4107479694752,10.0405880416716,10.0405880416716,1361.57363923917,0.0,1.0
2001-10-12,2.35,2.4,2.21,2.21,7300,10.8734478792296,11.1047978341068,10.2256680055734,10.2256680055734,1577.69643911839,0.0,1.0
2001-10-15,2.2,2.42,2.17,2.42,7600,10.1793980145979,11.1973378160577,10.0405880416716,11.1973378160577,1642.53327908217,0.0,1.0
2001-10-16,2.2,2.2,2.2,2.2,0,10.1793980145979,10.1793980145979,10.1793980145979,10.1793980145979,0,0.0,1.0
2001-10-17,2.1,2.1,2.1,2.1,1100,9.71669810484349,9.71669810484349,9.71669810484349,9.71669810484349,237.735079867155,0.0,1.0
2001-10-18,2.1,2.1,2.1,2.1,1000,9.71669810484349,9.71669810484349,9.71669810484349,9.71669810484349,216.122799879232,0.0,1.0
2001-10-19,2.12,2.12,2.1,2.1,600,9.80923808679438,9.80923808679438,9.71669810484349,9.71669810484349,129.673679927539,0.0,1.0
2001-10-22,2.2,2.2,2.11,2.11,1700,10.1793980145979,10.1793980145979,9.76296809581893,9.76296809581893,367.408759794695,0.0,1.0
2001-10-23,2.17,2.2,2.12,2.14,7300,10.0405880416716,10.1793980145979,9.80923808679438,9.90177806874527,1577.69643911839,0.0,1.0
2001-10-24,2.03,2.17,2.03,2.11,9500,9.39280816801537,10.0405880416716,9.39280816801537,9.76296809581893,2053.1665988527,0.0,1.0
2001-10-25,2.0,2.0,1.91,1.91,6300,9.25399819508904,9.25399819508904,8.83756827631003,8.83756827631003,1361.57363923916,0.0,1.0
2001-10-26,2.0,2.0,1.97,1.97,3800,9.25399819508904,9.25399819508904,9.1151882221627,9.1151882221627,821.266639541081,0.0,1.0
2001-10-29,1.87,2.0,1.86,2.0,3100,8.65248831240825,9.25399819508904,8.6062183214328,9.25399819508904,669.980679625618,0.0,1.0
2001-10-30,1.66,1.86,1.66,1.86,5000,7.6808185019239,8.6062183214328,7.6808185019239,8.6062183214328,1080.61399939616,0.0,1.0
2001-10-31,1.65,1.7,1.65,1.66,5700,7.63454851094845,7.86589846582568,7.63454851094845,7.6808185019239,1231.89995931162,0.0,1.0
2001-11-01,1.75,1.79,1.66,1.66,2600,8.09724842070291,8.28232838460469,7.6808185019239,7.6808185019239,561.919279686002,0.0,1.0
2001-11-02,1.7,1.7,1.65,1.65,1400,7.86589846582568,7.86589846582568,7.63454851094845,7.63454851094845,302.571919830925,0.0,1.0
2001-11-05,1.7,1.7,1.68,1.68,3000,7.86589846582568,7.86589846582568,7.77335848387479,7.77335848387479,648.368399637695,0.0,1.0
2001-11-06,1.6,1.75,1.59,1.68,7600,7.40319855607123,8.09724842070291,7.35692856509578,7.77335848387479,1642.53327908216,0.0,1.0
2001-11-07,1.64,1.76,1.6,1.76,12500,7.58827851997301,8.14351841167835,7.40319855607123,8.14351841167835,2701.5349984904,0.0,1.0
2001-11-08,1.5,1.64,1.5,1.62,21000,6.94049864631678,7.58827851997301,6.94049864631678,7.49573853802212,4538.57879746387,0.0,1.0
2001-11-09,1.65,1.65,1.65,1.65,600,7.63454851094845,7.63454851094845,7.63454851094845,7.63454851094845,129.673679927539,0.0,1.0
2001-11-12,1.65,1.79,1.51,1.66,21500,7.63454851094845,8.28232838460469,6.98676863729222,7.6808185019239,4646.64019740349,0.0,1.0
2001-11-13,2.0,2.3,1.7,1.7,21900,9.25399819508904,10.6420979243524,7.86589846582568,7.86589846582568,4733.08931735517,0.0,1.0
2001-11-14,2.06,2.2,1.9,1.9,22500,9.53161814094171,10.1793980145979,8.79129828533458,8.79129828533458,4862.76299728271,0.0,1.0
2001-11-15,2.02,2.06,1.96,2.06,11800,9.34653817703993,9.53161814094171,9.06891823118725,9.53161814094171,2550.24903857493,0.0,1.0
2001-11-16,2.1,2.2,1.98,2.2,7300,9.71669810484349,10.1793980145979,9.16145821313815,10.1793980145979,1577.69643911839,0.0,1.0
2001-11-19,2.0,2.19,2.0,2.19,3100,9.25399819508904,10.1331280236225,9.25399819508904,10.1331280236225,669.980679625618,0.0,1.0
2001-11-20,1.92,2.0,1.92,1.96,4300,8.88383826728547,9.25399819508904,8.88383826728547,9.06891823118725,929.328039480697,0.0,1.0
2001-11-21,1.92,1.97,1.82,1.97,4500,8.88383826728547,9.1151882221627,8.42113835753102,9.1151882221627,972.552599456544,0.0,1.0
2001-11-23,1.77,1.85,1.77,1.85,11000,8.1897884026538,8.55994833045736,8.1897884026538,8.55994833045736,2377.35079867155,0.0,1.0
2001-11-26,1.8,1.85,1.7,1.7,22300,8.32859837558013,8.55994833045736,7.86589846582568,7.86589846582568,4819.53843730687,0.0,1.0
2001-11-27,1.63,1.8,1.6,1.7,20200,7.54200852899756,8.32859837558013,7.40319855607123,7.86589846582568,4365.68055756048,0.0,1.0
2001-11-28,1.69,1.73,1.65,1.73,2300,7.81962847485024,8.00470843875202,7.63454851094845,8.00470843875202,497.082439722233,0.0,1.0
2001-11-29,1.72,1.78,1.7,1.7,24800,7.95843844777657,8.23605839362924,7.86589846582568,7.86589846582568,5359.84543700495,0.0,1.0
2001-11-30,1.84,1.84,1.67,1.78,8500,8.51367833948191,8.51367833948191,7.72708849289934,8.23605839362924,1837.04379897347,0.0,1.0
2001-12-03,1.69,1.75,1.65,1.75,31600,7.81962847485024,8.09724842070291,7.63454851094845,8.09724842070291,6829.48047618372,0.0,1.0
2001-12-04,1.6,1.66,1.5,1.63,19100,7.40319855607123,7.6808185019239,6.94049864631678,7.54200852899756,4127.94547769333,0.0,1.0
2001-12-05,2.0,2.01,1.6,1.6,50800,9.25399819508904,9.30026818606448,7.40319855607123,7.40319855607123,10979.038233865,0.0,1.0
2001-12-06,1.9,1.99,1.9,1.99,14300,8.79129828533458,9.20772820411359,8.79129828533458,9.20772820411359,3090.55603827302,0.0,1.0
2001-12-07,1.94,1.94,1.94,1.94,100,8.97637824923637,8.97637824923637,8.97637824923637,8.97637824923637,21.6122799879232,0.0,1.0
2001-12-10,1.99,2.01,1.9,1.98,16200,9.20772820411359,9.30026818606448,8.79129828533458,9.16145821313815,3501.18935804356,0.0,1.0
2001-12-11,1.96,2.0,1.89,2.0,19900,9.06891823118725,9.25399819508904,8.74502829435914,9.25399819508904,4300.84371759671,0.0,1.0
2001-12-12,1.95,1.95,1.95,1.95,400,9.02264824021181,9.02264824021181,9.02264824021181,9.02264824021181,86.4491199516927,0.0,1.0
2001-12-13,1.93,2.01,1.92,2.01,1600,8.93010825826092,9.30026818606448,8.88383826728547,9.30026818606448,345.796479806771,0.0,1.0
2001-12-14,1.91,1.921,1.91,1.92,7400,8.83756827631003,8.88846526638302,8.83756827631003,8.88383826728547,1599.30871910632,0.0,1.0
2001-12-17,1.77,1.85,1.75,1.82,27800,8.1897884026538,8.55994833045736,8.09724842070291,8.42113835753102,6008.21383664264,0.0,1.0
2001-12-18,1.72,1.75,1.67,1.75,10500,7.95843844777657,8.09724842070291,7.72708849289934,8.09724842070291,2269.28939873193,0.0,1.0
2001-12-19,1.72,1.72,1.7,1.7,14600,7.95843844777657,7.95843844777657,7.86589846582568,7.86589846582568,3155.39287823678,0.0,1.0
2001-12-20,1.8,1.8,1.65,1.65,30400,8.32859837558013,8.32859837558013,7.63454851094845,7.63454851094845,6570.13311632865,0.0,1.0
2001-12-21,1.73,1.73,1.67,1.7,2200,8.00470843875202,8.00470843875202,7.72708849289934,7.86589846582568,475.47015973431,0.0,1.0
2001-12-24,1.85,1.85,1.67,1.72,5700,8.55994833045736,8.55994833045736,7.72708849289934,7.95843844777657,1231.89995931162,0.0,1.0
2001-12-26,1.87,1.87,1.71,1.8,15600,8.65248831240825,8.65248831240825,7.91216845680113,8.32859837558013,3371.51567811602,0.0,1.0
2001-12-27,1.81,1.81,1.74,1.8,9200,8.37486836655558,8.37486836655558,8.05097842972746,8.32859837558013,1988.32975888893,0.0,1.0
2001-12-28,1.77,1.77,1.73,1.73,4400,8.1897884026538,8.1897884026538,8.00470843875202,8.00470843875202,950.94031946862,0.0,1.0
2001-12-31,1.72,1.8,1.69,1.74,45500,7.95843844777657,8.32859837558013,7.81962847485024,8.05097842972746,9833.58739450505,0.0,1.0
2002-01-02,1.85,1.88,1.75,1.79,29500,8.55994833045736,8.69875830338369,8.09724842070291,8.28232838460469,6375.62259643734,0.0,1.0
2002-01-03,1.9,1.9,1.85,1.9,18600,8.79129828533458,8.79129828533458,8.55994833045736,8.79129828533458,4019.88407775371,0.0,1.0
2002-01-04,1.99,1.99,1.94,1.94,7700,9.20772820411359,9.20772820411359,8.97637824923637,8.97637824923637,1664.14555907009,0.0,1.0
2002-01-07,2.0,2.0,1.94,1.98,9400,9.25399819508904,9.25399819508904,8.97637824923637,9.16145821313815,2031.55431886478,0.0,1.0
2002-01-08,2.0,2.0,2.0,2.0,0,9.25399819508904,9.25399819508904,9.25399819508904,9.25399819508904,0,0.0,1.0
2002-01-09,1.9,1.94,1.9,1.94,500,8.79129828533458,8.97637824923637,8.79129828533458,8.97637824923637,108.061399939616,0.0,1.0
2002-01-10,1.84,1.84,1.84,1.84,5200,8.51367833948191,8.51367833948191,8.51367833948191,8.51367833948191,1123.83855937201,0.0,1.0
2002-01-11,1.85,1.85,1.85,1.85,2000,8.55994833045736,8.55994833045736,8.55994833045736,8.55994833045736,432.245599758464,0.0,1.0
2002-01-14,1.95,1.95,1.85,1.86,8600,9.02264824021181,9.02264824021181,8.55994833045736,8.6062183214328,1858.65607896139,0.0,1.0
2002-01-15,1.88,1.97,1.88,1.97,700,8.69875830338369,9.1151882221627,8.69875830338369,9.1151882221627,151.285959915462,0.0,1.0
2002-01-16,1.86,1.9,1.86,1.89,13400,8.6062183214328,8.79129828533458,8.6062183214328,8.74502829435914,2896.04551838171,0.0,1.0
2002-01-17,1.86,1.86,1.86,1.86,1600,8.6062183214328,8.6062183214328,8.6062183214328,8.6062183214328,345.796479806771,0.0,1.0
2002-01-18,1.9,1.9,1.87,1.87,4100,8.79129828533458,8.79129828533458,8.65248831240825,8.65248831240825,886.103479504851,0.0,1.0
2002-01-22,1.86,1.9,1.86,1.86,5500,8.6062183214328,8.79129828533458,8.6062183214328,8.6062183214328,1188.67539933578,0.0,1.0
2002-01-23,1.92,1.92,1.86,1.92,24500,8.88383826728547,8.88383826728547,8.6062183214328,8.88383826728547,5295.00859704118,0.0,1.0
2002-01-24,1.91,1.95,1.86,1.91,18100,8.83756827631003,9.02264824021181,8.6062183214328,8.83756827631003,3911.8226778141,0.0,1.0
2002-01-25,1.9,1.9,1.86,1.88,900,8.79129828533458,8.79129828533458,8.6062183214328,8.69875830338369,194.510519891309,0.0,1.0
2002-01-28,1.96,2.0,1.86,1.86,22700,9.06891823118725,9.25399819508904,8.6062183214328,8.6062183214328,4905.98755725856,0.0,1.0
2002-01-29,2.0,2.03,1.96,2.03,7400,9.25399819508904,9.39280816801537,9.06891823118725,9.39280816801537,1599.30871910631,0.0,1.0
2002-01-30,1.95,2.0,1.87,1.96,16400,9.02264824021181,9.25399819508904,8.65248831240825,9.06891823118725,3544.4139180194,0.0,1.0
2002-01-31,1.9,1.91,1.87,1.9,9400,8.79129828533458,8.83756827631003,8.65248831240825,8.79129828533458,2031.55431886478,0.0,1.0
2002-02-01,1.9,1.9,1.9,1.9,0,8.79129828533458,8.79129828533458,8.79129828533458,8.79129828533458,0,0.0,1.0
2002-02-04,1.83,1.89,1.82,1.82,4800,8.46740834850647,8.74502829435914,8.42113835753102,8.42113835753102,1037.38943942031,0.0,1.0
2002-02-05,1.84,1.84,1.84,1.84,1600,8.51367833948191,8.51367833948191,8.51367833948191,8.51367833948191,345.796479806771,0.0,1.0
2002-02-06,1.8,1.82,1.8,1.82,3800,8.32859837558013,8.42113835753102,8.32859837558013,8.42113835753102,821.266639541081,0.0,1.0
2002-02-07,1.8,1.84,1.8,1.84,1800,8.32859837558013,8.51367833948191,8.32859837558013,8.51367833948191,389.021039782617,0.0,1.0
2002-02-08,1.84,1.84,1.75,1.81,5300,8.51367833948191,8.51367833948191,8.09724842070291,8.37486836655558,1145.45083935993,0.0,1.0
2002-02-11,1.8,1.83,1.8,1.83,500,8.32859837558013,8.46740834850647,8.32859837558013,8.46740834850647,108.061399939616,0.0,1.0
2002-02-12,1.83,1.83,1.75,1.75,2000,8.46740834850647,8.46740834850647,8.09724842070291,8.09724842070291,432.245599758463,0.0,1.0
2002-02-13,1.83,1.83,1.83,1.83,0,8.46740834850647,8.46740834850647,8.46740834850647,8.46740834850647,0,0.0,1.0
2002-02-14,1.8,1.8,1.25,1.75,2100,8.32859837558013,8.32859837558013,5.78374887193065,8.09724842070291,453.857879746387,0.0,1.0
2002-02-15,1.75,1.75,1.451,1.451,700,8.09724842070291,8.09724842070291,6.7137756905371,6.7137756905371,151.285959915462,0.0,1.0
2002-02-19,1.8,1.8,1.6,1.6,300,8.32859837558013,8.32859837558013,7.40319855607123,7.40319855607123,64.8368399637696,0.0,1.0
2002-02-20,1.75,1.75,1.6,1.75,8400,8.09724842070291,8.09724842070291,7.40319855607123,8.09724842070291,1815.43151898555,0.0,1.0
2002-02-21,1.75,1.75,1.57,1.57,52200,8.09724842070291,8.09724842070291,7.26438858314489,7.26438858314489,11281.6101536959,0.0,1.0
2002-02-22,1.7,1.7,1.7,1.7,19500,7.86589846582568,7.86589846582568,7.86589846582568,7.86589846582568,4214.39459764502,0.0,1.0
2002-02-25,1.7,1.75,1.65,1.65,10800,7.86589846582568,8.09724842070291,7.63454851094845,7.63454851094845,2334.1262386957,0.0,1.0
2002-02-26,1.7,1.7,1.65,1.651,5100,7.86589846582568,7.86589846582568,7.63454851094845,7.639175510046,1102.22627938408,0.0,1.0
2002-02-27,1.85,1.85,1.74,1.76,6400,8.55994833045736,8.55994833045736,8.05097842972746,8.14351841167835,1383.18591922708,0.0,1.0
2002-02-28,1.8,1.8,1.8,1.8,200,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,43.2245599758464,0.0,1.0
2002-03-01,1.8,1.8,1.8,1.8,0,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,0,0.0,1.0
2002-03-04,1.81,1.88,1.65,1.75,18100,8.37486836655558,8.69875830338369,7.63454851094845,8.09724842070291,3911.82267781409,0.0,1.0
2002-03-05,1.72,1.9,1.72,1.9,2500,7.95843844777657,8.79129828533458,7.95843844777657,8.79129828533458,540.30699969808,0.0,1.0
2002-03-06,1.8,1.8,1.7,1.7,8700,8.32859837558013,8.32859837558013,7.86589846582568,7.86589846582568,1880.26835894932,0.0,1.0
2002-03-07,1.8,1.87,1.8,1.87,1100,8.32859837558013,8.65248831240825,8.32859837558013,8.65248831240825,237.735079867155,0.0,1.0
2002-03-08,1.8,1.8,1.8,1.8,0,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,0,0.0,1.0
2002-03-11,1.8,1.8,1.76,1.76,15500,8.32859837558013,8.32859837558013,8.14351841167835,8.14351841167835,3349.90339812809,0.0,1.0
2002-03-12,1.83,1.83,1.76,1.76,4100,8.46740834850647,8.46740834850647,8.14351841167835,8.14351841167835,886.10347950485,0.0,1.0
2002-03-13,1.83,1.83,1.83,1.83,0,8.46740834850647,8.46740834850647,8.46740834850647,8.46740834850647,0,0.0,1.0
2002-03-14,1.8,1.8,1.8,1.8,2000,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,432.245599758464,0.0,1.0
2002-03-15,1.85,1.85,1.75,1.76,9600,8.55994833045736,8.55994833045736,8.09724842070291,8.14351841167835,2074.77887884063,0.0,1.0
2002-03-18,1.75,1.85,1.75,1.85,3200,8.09724842070291,8.55994833045736,8.09724842070291,8.55994833045736,691.592959613542,0.0,1.0
2002-03-19,1.75,1.75,1.75,1.75,1000,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,216.122799879232,0.0,1.0
2002-03-20,1.75,1.8,1.73,1.73,4200,8.09724842070291,8.32859837558013,8.00470843875202,8.00470843875202,907.715759492773,0.0,1.0
2002-03-21,1.8,1.8,1.8,1.8,200,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,43.2245599758464,0.0,1.0
2002-03-22,1.8,1.8,1.8,1.8,0,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,0,0.0,1.0
2002-03-25,1.8,1.8,1.8,1.8,0,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,0,0.0,1.0
2002-03-26,1.7,1.78,1.68,1.75,6900,7.86589846582568,8.23605839362924,7.77335848387479,8.09724842070291,1491.2473191667,0.0,1.0
2002-03-27,1.75,1.75,1.75,1.75,8300,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,1793.81923899762,0.0,1.0
2002-03-28,1.83,1.83,1.75,1.78,2900,8.46740834850647,8.46740834850647,8.09724842070291,8.23605839362924,626.756119649772,0.0,1.0
2002-04-01,1.8,1.8,1.75,1.8,4100,8.32859837558013,8.32859837558013,8.09724842070291,8.32859837558013,886.103479504851,0.0,1.0
2002-04-02,1.8,1.8,1.8,1.8,0,8.32859837558013,8.32859837558013,8.32859837558013,8.32859837558013,0,0.0,1.0
2002-04-03,1.7,1.8,1.65,1.711,7100,7.86589846582568,8.32859837558013,7.63454851094845,7.91679545589867,1534.47187914255,0.0,1.0
2002-04-04,1.66,1.75,1.66,1.7,10100,7.6808185019239,8.09724842070291,7.6808185019239,7.86589846582568,2182.84027878024,0.0,1.0
2002-04-05,1.7,1.7,1.6,1.665,7800,7.86589846582568,7.86589846582568,7.40319855607123,7.70395349741162,1685.75783905801,0.0,1.0
2002-04-08,1.75,1.75,1.655,1.655,6900,8.09724842070291,8.09724842070291,7.65768350643618,7.65768350643618,1491.2473191667,0.0,1.0
2002-04-09,1.72,1.8,1.71,1.71,6900,7.95843844777657,8.32859837558013,7.91216845680113,7.91216845680113,1491.2473191667,0.0,1.0
2002-04-10,1.72,1.72,1.72,1.72,0,7.95843844777657,7.95843844777657,7.95843844777657,7.95843844777657,0,0.0,1.0
2002-04-11,1.72,1.75,1.72,1.75,6800,7.95843844777657,8.09724842070291,7.95843844777657,8.09724842070291,1469.63503917878,0.0,1.0
2002-04-12,1.75,1.75,1.7,1.71,8500,8.09724842070291,8.09724842070291,7.86589846582568,7.91216845680113,1837.04379897347,0.0,1.0
2002-04-15,1.7,1.7,1.7,1.7,100,7.86589846582568,7.86589846582568,7.86589846582568,7.86589846582568,21.6122799879232,0.0,1.0
2002-04-16,1.65,1.66,1.65,1.65,9600,7.63454851094845,7.6808185019239,7.63454851094845,7.63454851094845,2074.77887884063,0.0,1.0
2002-04-17,1.7,1.7,1.7,1.7,4500,7.86589846582568,7.86589846582568,7.86589846582568,7.86589846582568,972.552599456543,0.0,1.0
2002-04-18,1.65,1.66,1.65,1.66,400,7.63454851094845,7.6808185019239,7.63454851094845,7.6808185019239,86.4491199516928,0.0,1.0
2002-04-19,1.65,1.664,1.65,1.664,2500,7.63454851094845,7.69932649831408,7.63454851094845,7.69932649831408,540.30699969808,0.0,1.0
2002-04-22,1.7,1.7,1.7,1.7,4000,7.86589846582568,7.86589846582568,7.86589846582568,7.86589846582568,864.491199516927,0.0,1.0
2002-04-23,1.7,1.7,1.7,1.7,1000,7.86589846582568,7.86589846582568,7.86589846582568,7.86589846582568,216.122799879232,0.0,1.0
2002-04-24,1.65,1.7,1.65,1.65,2500,7.63454851094845,7.86589846582568,7.63454851094845,7.63454851094845,540.30699969808,0.0,1.0
2002-04-25,1.65,1.65,1.65,1.65,1500,7.63454851094845,7.63454851094845,7.63454851094845,7.63454851094845,324.184199818848,0.0,1.0
2002-04-26,1.7,1.7,1.65,1.65,9200,7.86589846582568,7.86589846582568,7.63454851094845,7.63454851094845,1988.32975888893,0.0,1.0
2002-04-29,1.7,1.7,1.65,1.65,9500,7.86589846582568,7.86589846582568,7.63454851094845,7.63454851094845,2053.1665988527,0.0,1.0
2002-04-30,1.75,1.75,1.65,1.65,7900,8.09724842070291,8.09724842070291,7.63454851094845,7.63454851094845,1707.37011904593,0.0,1.0
2002-05-01,1.7,1.75,1.65,1.65,6000,7.86589846582568,8.09724842070291,7.63454851094845,7.63454851094845,1296.73679927539,0.0,1.0
2002-05-02,1.65,1.7,1.65,1.65,27200,7.63454851094845,7.86589846582568,7.63454851094845,7.63454851094845,5878.54015671511,0.0,1.0
2002-05-03,1.6,1.6,1.55,1.6,5700,7.40319855607123,7.40319855607123,7.171848601194,7.40319855607123,1231.89995931162,0.0,1.0
2002-05-06,1.6,1.65,1.55,1.65,14800,7.40319855607123,7.63454851094845,7.171848601194,7.63454851094845,3198.61743821263,0.0,1.0
2002-05-07,1.41,1.55,1.41,1.55,4200,6.52406872753777,7.171848601194,6.52406872753777,7.171848601194,907.715759492774,0.0,1.0
2002-05-08,1.6,1.6,1.55,1.6,4000,7.40319855607123,7.40319855607123,7.171848601194,7.40319855607123,864.491199516927,0.0,1.0
2002-05-09,1.6,1.61,1.6,1.6,5000,7.40319855607123,7.44946854704667,7.40319855607123,7.40319855607123,1080.61399939616,0.0,1.0
2002-05-10,1.6,1.6,1.6,1.6,1200,7.40319855607123,7.40319855607123,7.40319855607123,7.40319855607123,259.347359855078,0.0,1.0
2002-05-13,1.56,1.6,1.56,1.6,1100,7.21811859216945,7.40319855607123,7.21811859216945,7.40319855607123,237.735079867155,0.0,1.0
2002-05-14,1.75,1.78,1.6,1.6,7100,8.09724842070291,8.23605839362924,7.40319855607123,7.40319855607123,1534.47187914255,0.0,1.0
2002-05-15,1.731,1.731,1.731,1.731,500,8.00933543784956,8.00933543784956,8.00933543784956,8.00933543784956,108.061399939616,0.0,1.0
2002-05-16,1.73,1.75,1.73,1.75,1000,8.00470843875202,8.09724842070291,8.00470843875202,8.09724842070291,216.122799879232,0.0,1.0
2002-05-17,1.68,1.68,1.68,1.68,200,7.77335848387479,7.77335848387479,7.77335848387479,7.77335848387479,43.2245599758464,0.0,1.0
2002-05-20,1.72,1.72,1.72,1.72,1600,7.95843844777657,7.95843844777657,7.95843844777657,7.95843844777657,345.796479806771,0.0,1.0
2002-05-21,1.7,1.72,1.65,1.66,26100,7.86589846582568,7.95843844777657,7.63454851094845,7.6808185019239,5640.80507684795,0.0,1.0
2002-05-22,1.65,1.7,1.65,1.7,14900,7.63454851094845,7.86589846582568,7.63454851094845,7.86589846582568,3220.22971820056,0.0,1.0
2002-05-23,1.65,1.651,1.65,1.651,400,7.63454851094845,7.639175510046,7.63454851094845,7.639175510046,86.4491199516928,0.0,1.0
2002-05-24,1.65,1.65,1.65,1.65,0,7.63454851094845,7.63454851094845,7.63454851094845,7.63454851094845,0,0.0,1.0
2002-05-28,1.69,1.7,1.65,1.65,4900,7.81962847485024,7.86589846582568,7.63454851094845,7.63454851094845,1059.00171940824,0.0,1.0
2002-05-29,1.69,1.7,1.69,1.7,1100,7.81962847485024,7.86589846582568,7.81962847485024,7.86589846582568,237.735079867155,0.0,1.0
2002-05-30,1.69,1.69,1.69,1.69,0,7.81962847485024,7.81962847485024,7.81962847485024,7.81962847485024,0,0.0,1.0
2002-05-31,1.7,1.7,1.7,1.7,1000,7.86589846582568,7.86589846582568,7.86589846582568,7.86589846582568,216.122799879232,0.0,1.0
2002-06-03,1.65,1.65,1.65,1.65,500,7.63454851094845,7.63454851094845,7.63454851094845,7.63454851094845,108.061399939616,0.0,1.0
2002-06-04,1.601,1.601,1.601,1.601,300,7.40782555516877,7.40782555516877,7.40782555516877,7.40782555516877,64.8368399637696,0.0,1.0
2002-06-05,1.4,1.606,1.25,1.606,5300,6.47779873656232,7.4309605506565,5.78374887193065,7.4309605506565,1145.45083935993,0.0,1.0
2002-06-06,1.29,1.4,1.1,1.4,11300,5.96882883583243,6.47779873656232,5.08969900729897,6.47779873656232,2442.18763863532,0.0,1.0
2002-06-07,1.19,1.25,1.16,1.19,4600,5.50612892607798,5.78374887193065,5.36731895315164,5.50612892607798,994.164879444466,0.0,1.0
2002-06-10,1.2,1.2,1.15,1.2,5000,5.55239891705342,5.55239891705342,5.32104896217619,5.55239891705342,1080.61399939616,0.0,1.0
2002-06-11,1.21,1.21,1.21,1.21,1000,5.59866890802887,5.59866890802887,5.59866890802887,5.59866890802887,216.122799879232,0.0,1.0
2002-06-12,1.35,1.4,1.34,1.34,4700,6.2464487816851,6.47779873656232,6.20017879070965,6.20017879070965,1015.77715943239,0.0,1.0
2002-06-13,1.43,1.43,1.43,1.43,500,6.61660870948866,6.61660870948866,6.61660870948866,6.61660870948866,108.061399939616,0.0,1.0
2002-06-14,1.5,1.53,1.44,1.44,1700,6.94049864631678,7.07930861924311,6.66287870046411,6.66287870046411,367.408759794694,0.0,1.0
2002-06-17,1.36,1.48,1.36,1.48,1100,6.29271877266055,6.84795866436589,6.29271877266055,6.84795866436589,237.735079867155,0.0,1.0
2002-06-18,1.35,1.35,1.35,1.35,200,6.2464487816851,6.2464487816851,6.2464487816851,6.2464487816851,43.2245599758464,0.0,1.0
2002-06-19,1.38,1.42,1.36,1.4,4100,6.38525875461143,6.57033871851321,6.29271877266055,6.47779873656232,886.103479504851,0.0,1.0
2002-06-20,1.28,1.36,1.28,1.36,3600,5.92255884485698,6.29271877266055,5.92255884485698,6.29271877266055,778.042079565235,0.0,1.0
2002-06-21,1.3,1.3,1.2,1.2,5700,6.01509882680787,6.01509882680787,5.55239891705342,5.55239891705342,1231.89995931162,0.0,1.0
2002-06-24,1.2,1.31,1.2,1.31,7600,5.55239891705342,6.06136881778332,5.55239891705342,6.06136881778332,1642.53327908216,0.0,1.0
2002-06-25,1.17,1.3,1.17,1.3,4900,5.41358894412709,6.01509882680787,5.41358894412709,6.01509882680787,1059.00171940823,0.0,1.0
2002-06-26,1.17,1.17,1.17,1.17,100,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,21.6122799879232,0.0,1.0
2002-06-27,1.19,1.2,1.12,1.18,5000,5.50612892607798,5.55239891705342,5.18223898924986,5.45985893510253,1080.61399939616,0.0,1.0
2002-06-28,1.2,1.23,1.18,1.19,2700,5.55239891705342,5.69120888997976,5.45985893510253,5.50612892607798,583.531559673926,0.0,1.0
2002-07-01,1.25,1.25,1.25,1.25,100,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,21.6122799879232,0.0,1.0
2002-07-02,1.19,1.2,1.01,1.2,10400,5.50612892607798,5.55239891705342,4.67326908851996,5.55239891705342,2247.67711874401,0.0,1.0
2002-07-03,1.05,1.14,1.05,1.11,5900,4.85834905242174,5.27477897120075,4.85834905242174,5.13596899827442,1275.12451928747,0.0,1.0
2002-07-05,1.0,1.05,1.0,1.03,500,4.62699909754452,4.85834905242174,4.62699909754452,4.76580907047085,108.061399939616,0.0,1.0
2002-07-08,0.97,1.05,0.93,1.01,18600,4.48818912461818,4.85834905242174,4.3031091607164,4.67326908851996,4019.88407775371,0.0,1.0
2002-07-09,1.0,1.0,0.97,0.97,5700,4.62699909754452,4.62699909754452,4.48818912461818,4.48818912461818,1231.89995931162,0.0,1.0
2002-07-10,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2002-07-11,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2002-07-12,1.04,1.04,0.97,0.99,500,4.8120790614463,4.8120790614463,4.48818912461818,4.58072910656907,108.061399939616,0.0,1.0
2002-07-15,0.99,1.04,0.97,0.97,7400,4.58072910656907,4.8120790614463,4.48818912461818,4.48818912461818,1599.30871910632,0.0,1.0
2002-07-16,1.0,1.0,0.99,0.99,1800,4.62699909754452,4.62699909754452,4.58072910656907,4.58072910656907,389.021039782617,0.0,1.0
2002-07-17,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2002-07-18,1.0,1.01,1.0,1.01,200,4.62699909754452,4.67326908851996,4.62699909754452,4.67326908851996,43.2245599758463,0.0,1.0
2002-07-19,1.0,1.0,1.0,1.0,3400,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,734.817519589388,0.0,1.0
2002-07-22,0.9,0.97,0.9,0.97,2600,4.16429918779007,4.48818912461818,4.16429918779007,4.48818912461818,561.919279686002,0.0,1.0
2002-07-23,1.0,1.0,0.95,0.99,20700,4.62699909754452,4.62699909754452,4.39564914266729,4.58072910656907,4473.7419575001,0.0,1.0
2002-07-24,0.99,0.99,0.84,0.85,2300,4.58072910656907,4.58072910656907,3.8866792419374,3.93294923291284,497.082439722233,0.0,1.0
2002-07-25,0.86,0.9,0.82,0.9,12300,3.97921922388829,4.16429918779007,3.7941392599865,4.16429918779007,2658.31043851455,0.0,1.0
2002-07-26,0.87,0.87,0.83,0.83,3200,4.02548921486373,4.02548921486373,3.84040925096195,3.84040925096195,691.592959613542,0.0,1.0
2002-07-29,0.95,0.95,0.83,0.86,1600,4.39564914266729,4.39564914266729,3.84040925096195,3.97921922388829,345.796479806771,0.0,1.0
2002-07-30,0.95,0.95,0.95,0.95,0,4.39564914266729,4.39564914266729,4.39564914266729,4.39564914266729,0,0.0,1.0
2002-07-31,0.93,0.95,0.93,0.95,1000,4.3031091607164,4.39564914266729,4.3031091607164,4.39564914266729,216.122799879232,0.0,1.0
2002-08-01,0.9,0.92,0.9,0.92,5100,4.16429918779007,4.25683916974096,4.16429918779007,4.25683916974096,1102.22627938408,0.0,1.0
2002-08-02,0.9,0.9,0.9,0.9,0,4.16429918779007,4.16429918779007,4.16429918779007,4.16429918779007,0,0.0,1.0
2002-08-05,0.9,0.9,0.9,0.9,400,4.16429918779007,4.16429918779007,4.16429918779007,4.16429918779007,86.4491199516926,0.0,1.0
2002-08-06,0.6,0.9,0.56,0.9,21200,2.77619945852671,4.16429918779007,2.59111949462493,4.16429918779007,4581.80335743972,0.0,1.0
2002-08-07,0.65,0.65,0.63,0.63,1100,3.00754941340394,3.00754941340394,2.91500943145305,2.91500943145305,237.735079867155,0.0,1.0
2002-08-08,0.8,0.9,0.8,0.88,12600,3.70159927803561,4.16429918779007,3.70159927803561,4.07175920583918,2723.14727847832,0.0,1.0
2002-08-09,0.8,0.8,0.8,0.8,0,3.70159927803561,3.70159927803561,3.70159927803561,3.70159927803561,0,0.0,1.0
2002-08-12,0.9,0.9,0.88,0.89,4500,4.16429918779007,4.16429918779007,4.07175920583918,4.11802919681462,972.552599456542,0.0,1.0
2002-08-13,0.91,0.92,0.88,0.88,1300,4.21056917876551,4.25683916974096,4.07175920583918,4.07175920583918,280.959639843001,0.0,1.0
2002-08-14,0.93,0.95,0.92,0.92,3500,4.3031091607164,4.39564914266729,4.25683916974096,4.25683916974096,756.429799577312,0.0,1.0
2002-08-15,0.96,0.96,0.93,0.93,12700,4.44191913364274,4.44191913364274,4.3031091607164,4.3031091607164,2744.75955846624,0.0,1.0
2002-08-16,0.96,0.96,0.96,0.96,0,4.44191913364274,4.44191913364274,4.44191913364274,4.44191913364274,0,0.0,1.0
2002-08-19,0.93,0.99,0.92,0.95,9300,4.3031091607164,4.58072910656907,4.25683916974096,4.39564914266729,2009.94203887686,0.0,1.0
2002-08-20,0.92,1.06,0.92,1.06,900,4.25683916974096,4.90461904339719,4.25683916974096,4.90461904339719,194.510519891308,0.0,1.0
2002-08-21,0.92,0.92,0.92,0.92,0,4.25683916974096,4.25683916974096,4.25683916974096,4.25683916974096,0,0.0,1.0
2002-08-22,0.92,0.92,0.92,0.92,0,4.25683916974096,4.25683916974096,4.25683916974096,4.25683916974096,0,0.0,1.0
2002-08-23,0.95,1.01,0.8,1.01,13800,4.39564914266729,4.67326908851996,3.70159927803561,4.67326908851996,2982.4946383334,0.0,1.0
2002-08-26,0.97,0.97,0.95,0.95,900,4.48818912461818,4.48818912461818,4.39564914266729,4.39564914266729,194.510519891309,0.0,1.0
2002-08-27,0.97,0.97,0.97,0.97,0,4.48818912461818,4.48818912461818,4.48818912461818,4.48818912461818,0,0.0,1.0
2002-08-28,0.97,0.97,0.97,0.97,0,4.48818912461818,4.48818912461818,4.48818912461818,4.48818912461818,0,0.0,1.0
2002-08-29,1.0,1.0,1.0,1.0,20000,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,4322.45599758463,0.0,1.0
2002-08-30,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2002-09-03,1.0,1.0,0.98,0.98,8000,4.62699909754452,4.62699909754452,4.53445911559363,4.53445911559363,1728.98239903385,0.0,1.0
2002-09-04,1.0,1.0,1.0,1.0,800,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,172.898239903385,0.0,1.0
2002-09-05,0.9,1.0,0.9,0.97,22800,4.16429918779007,4.62699909754452,4.16429918779007,4.48818912461818,4927.59983724648,0.0,1.0
2002-09-06,0.9,0.9,0.9,0.9,0,4.16429918779007,4.16429918779007,4.16429918779007,4.16429918779007,0,0.0,1.0
2002-09-09,0.93,0.97,0.92,0.92,47500,4.3031091607164,4.48818912461818,4.25683916974096,4.25683916974096,10265.8329942635,0.0,1.0
2002-09-10,0.92,0.979,0.92,0.93,45000,4.25683916974096,4.52983211649608,4.25683916974096,4.3031091607164,9725.52599456542,0.0,1.0
2002-09-11,0.95,0.95,0.94,0.94,5000,4.39564914266729,4.39564914266729,4.34937915169185,4.34937915169185,1080.61399939616,0.0,1.0
2002-09-12,0.92,0.94,0.92,0.94,45400,4.25683916974096,4.34937915169185,4.25683916974096,4.34937915169185,9811.97511451712,0.0,1.0
2002-09-13,0.9,0.91,0.9,0.91,200,4.16429918779007,4.21056917876551,4.16429918779007,4.21056917876551,43.2245599758463,0.0,1.0
2002-09-16,1.0,1.0,1.0,1.0,100,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,21.6122799879232,0.0,1.0
2002-09-17,0.949,0.95,0.9,0.9,3200,4.39102214356975,4.39564914266729,4.16429918779007,4.16429918779007,691.592959613541,0.0,1.0
2002-09-18,0.85,0.91,0.85,0.91,1800,3.93294923291284,4.21056917876551,3.93294923291284,4.21056917876551,389.021039782617,0.0,1.0
2002-09-19,0.81,0.81,0.81,0.81,400,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,86.4491199516927,0.0,1.0
2002-09-20,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
2002-09-23,0.75,0.81,0.75,0.81,5200,3.47024932315839,3.74786926901106,3.47024932315839,3.74786926901106,1123.838559372,0.0,1.0
2002-09-24,0.68,0.79,0.68,0.79,20300,3.14635938633027,3.65532928706017,3.14635938633027,3.65532928706017,4387.29283754841,0.0,1.0
2002-09-25,0.7,0.729,0.7,0.72,26100,3.23889936828116,3.37308234210995,3.23889936828116,3.33143935023205,5640.80507684795,0.0,1.0
2002-09-26,0.73,0.73,0.68,0.73,3300,3.3777093412075,3.3777093412075,3.14635938633027,3.3777093412075,713.205239601465,0.0,1.0
2002-09-27,0.73,0.73,0.73,0.73,0,3.3777093412075,3.3777093412075,3.3777093412075,3.3777093412075,0,0.0,1.0
2002-09-30,0.7,0.71,0.7,0.71,3200,3.23889936828116,3.28516935925661,3.23889936828116,3.28516935925661,691.592959613542,0.0,1.0
2002-10-01,0.67,0.7,0.66,0.69,7000,3.10008939535483,3.23889936828116,3.05381940437938,3.19262937730572,1512.85959915462,0.0,1.0
2002-10-02,0.7,0.73,0.699,0.7,4000,3.23889936828116,3.3777093412075,3.23427236918362,3.23889936828116,864.491199516928,0.0,1.0
2002-10-03,0.7,0.7,0.7,0.7,400,3.23889936828116,3.23889936828116,3.23889936828116,3.23889936828116,86.4491199516928,0.0,1.0
2002-10-04,0.68,0.68,0.68,0.68,1600,3.14635938633027,3.14635938633027,3.14635938633027,3.14635938633027,345.796479806771,0.0,1.0
2002-10-07,0.57,0.7,0.57,0.68,12500,2.63738948560037,3.23889936828116,2.63738948560037,3.14635938633027,2701.5349984904,0.0,1.0
2002-10-08,0.55,0.59,0.52,0.59,8200,2.54484950364948,2.72992946755127,2.40603953072315,2.72992946755127,1772.2069590097,0.0,1.0
2002-10-09,0.54,0.54,0.5,0.5,6600,2.49857951267404,2.49857951267404,2.31349954877226,2.31349954877226,1426.41047920293,0.0,1.0
2002-10-10,0.62,0.62,0.56,0.58,12600,2.8687394404776,2.8687394404776,2.59111949462493,2.68365947657582,2723.14727847832,0.0,1.0
2002-10-11,0.62,0.62,0.62,0.62,800,2.8687394404776,2.8687394404776,2.8687394404776,2.8687394404776,172.898239903386,0.0,1.0
2002-10-14,0.54,0.6,0.53,0.6,3500,2.49857951267404,2.77619945852671,2.45230952169859,2.77619945852671,756.429799577311,0.0,1.0
2002-10-15,0.55,0.56,0.55,0.56,4000,2.54484950364948,2.59111949462493,2.54484950364948,2.59111949462493,864.491199516929,0.0,1.0
2002-10-16,0.515,0.55,0.5,0.55,7800,2.38290453523543,2.54484950364948,2.31349954877226,2.54484950364948,1685.75783905801,0.0,1.0
2002-10-17,0.6,0.6,0.59,0.59,2200,2.77619945852671,2.77619945852671,2.72992946755127,2.72992946755127,475.47015973431,0.0,1.0
2002-10-18,0.53,0.53,0.51,0.51,700,2.45230952169859,2.45230952169859,2.3597695397477,2.3597695397477,151.285959915463,0.0,1.0
2002-10-21,0.53,0.53,0.53,0.53,0,2.45230952169859,2.45230952169859,2.45230952169859,2.45230952169859,0,0.0,1.0
2002-10-22,0.51,0.51,0.4,0.4,3100,2.3597695397477,2.3597695397477,1.85079963901781,1.85079963901781,669.98067962562,0.0,1.0
2002-10-23,0.57,0.57,0.42,0.52,3000,2.63738948560037,2.63738948560037,1.9433396209687,2.40603953072315,648.368399637697,0.0,1.0
2002-10-24,0.4,0.5,0.4,0.42,10500,1.85079963901781,2.31349954877226,1.85079963901781,1.9433396209687,2269.28939873193,0.0,1.0
2002-10-25,0.45,0.45,0.42,0.42,4500,2.08214959389503,2.08214959389503,1.9433396209687,1.9433396209687,972.552599456545,0.0,1.0
2002-10-28,0.48,0.57,0.45,0.57,18500,2.22095956682137,2.63738948560037,2.08214959389503,2.63738948560037,3998.27179776579,0.0,1.0
2002-10-29,0.5,0.57,0.45,0.5,1500,2.31349954877226,2.63738948560037,2.08214959389503,2.31349954877226,324.184199818848,0.0,1.0
2002-10-30,0.52,0.52,0.48,0.48,8500,2.40603953072315,2.40603953072315,2.22095956682137,2.22095956682137,1837.04379897347,0.0,1.0
2002-10-31,0.5,0.5,0.48,0.49,8700,2.31349954877226,2.31349954877226,2.22095956682137,2.26722955779681,1880.26835894932,0.0,1.0
2002-11-01,0.5,0.5,0.5,0.5,0,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,0,0.0,1.0
2002-11-04,0.5,0.55,0.5,0.55,3100,2.31349954877226,2.54484950364948,2.31349954877226,2.54484950364948,669.980679625618,0.0,1.0
2002-11-05,0.48,0.51,0.47,0.49,9200,2.22095956682137,2.3597695397477,2.17468957584592,2.26722955779681,1988.32975888893,0.0,1.0
2002-11-06,0.5,0.5,0.5,0.5,1000,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,216.122799879232,0.0,1.0
2002-11-07,0.5,0.525,0.43,0.525,23500,2.31349954877226,2.42917452621087,1.98960961194414,2.42917452621087,5078.88579716195,0.0,1.0
2002-11-08,0.5,0.51,0.5,0.51,2100,2.31349954877226,2.3597695397477,2.31349954877226,2.3597695397477,453.857879746387,0.0,1.0
2002-11-11,0.5,0.51,0.4,0.5,18200,2.31349954877226,2.3597695397477,1.85079963901781,2.31349954877226,3933.43495780202,0.0,1.0
2002-11-12,0.44,0.44,0.44,0.44,5000,2.03587960291959,2.03587960291959,2.03587960291959,2.03587960291959,1080.61399939616,0.0,1.0
2002-11-13,0.46,0.46,0.44,0.44,1400,2.12841958487048,2.12841958487048,2.03587960291959,2.03587960291959,302.571919830924,0.0,1.0
2002-11-14,0.49,0.49,0.49,0.49,600,2.26722955779681,2.26722955779681,2.26722955779681,2.26722955779681,129.673679927539,0.0,1.0
2002-11-15,0.55,0.55,0.5,0.5,2200,2.54484950364948,2.54484950364948,2.31349954877226,2.31349954877226,475.470159734311,0.0,1.0
2002-11-18,0.55,0.55,0.55,0.55,0,2.54484950364948,2.54484950364948,2.54484950364948,2.54484950364948,0,0.0,1.0
2002-11-19,0.51,0.51,0.51,0.51,200,2.3597695397477,2.3597695397477,2.3597695397477,2.3597695397477,43.2245599758464,0.0,1.0
2002-11-20,0.46,0.5,0.45,0.5,10900,2.12841958487048,2.31349954877226,2.08214959389503,2.31349954877226,2355.73851868362,0.0,1.0
2002-11-21,0.5,0.5,0.5,0.5,2000,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,432.245599758463,0.0,1.0
2002-11-22,0.46,0.46,0.46,0.46,1700,2.12841958487048,2.12841958487048,2.12841958487048,2.12841958487048,367.408759794694,0.0,1.0
2002-11-25,0.48,0.51,0.41,0.46,31300,2.22095956682137,2.3597695397477,1.89706962999325,2.12841958487048,6764.64363621995,0.0,1.0
2002-11-26,0.49,0.5,0.49,0.49,5900,2.26722955779681,2.31349954877226,2.26722955779681,2.26722955779681,1275.12451928747,0.0,1.0
2002-11-27,0.501,0.501,0.5,0.5,1700,2.3181265478698,2.3181265478698,2.31349954877226,2.31349954877226,367.408759794695,0.0,1.0
2002-11-29,0.55,0.56,0.54,0.54,9500,2.54484950364948,2.59111949462493,2.49857951267404,2.49857951267404,2053.16659885271,0.0,1.0
2002-12-02,0.54,0.56,0.54,0.55,5000,2.49857951267404,2.59111949462493,2.49857951267404,2.54484950364948,1080.61399939616,0.0,1.0
2002-12-03,0.5,0.5,0.5,0.5,400,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,86.4491199516927,0.0,1.0
2002-12-04,0.5,0.5,0.5,0.5,200,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,43.2245599758463,0.0,1.0
2002-12-05,0.5,0.5,0.5,0.5,0,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,0,0.0,1.0
2002-12-06,0.41,0.49,0.41,0.49,1000,1.89706962999325,2.26722955779681,1.89706962999325,2.26722955779681,216.122799879232,0.0,1.0
2002-12-09,0.42,0.46,0.42,0.46,3200,1.9433396209687,2.12841958487048,1.9433396209687,2.12841958487048,691.592959613541,0.0,1.0
2002-12-10,0.47,0.47,0.45,0.45,3000,2.17468957584592,2.17468957584592,2.08214959389503,2.08214959389503,648.368399637696,0.0,1.0
2002-12-11,0.45,0.45,0.41,0.44,5500,2.08214959389503,2.08214959389503,1.89706962999325,2.03587960291959,1188.67539933578,0.0,1.0
2002-12-12,0.44,0.46,0.42,0.45,15200,2.03587960291959,2.12841958487048,1.9433396209687,2.08214959389503,3285.06655816432,0.0,1.0
2002-12-13,0.42,0.42,0.4,0.42,12700,1.9433396209687,1.9433396209687,1.85079963901781,1.9433396209687,2744.75955846624,0.0,1.0
2002-12-16,0.4,0.41,0.4,0.4,8900,1.85079963901781,1.89706962999325,1.85079963901781,1.85079963901781,1923.49291892516,0.0,1.0
2002-12-17,0.38,0.4,0.38,0.39,23400,1.75825965706692,1.85079963901781,1.75825965706692,1.80452964804236,5057.27351717402,0.0,1.0
2002-12-18,0.44,0.45,0.35,0.41,27600,2.03587960291959,2.08214959389503,1.61944968414058,1.89706962999325,5964.98927666679,0.0,1.0
2002-12-19,0.36,0.36,0.36,0.36,3700,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,799.654359553156,0.0,1.0
2002-12-20,0.38,0.38,0.38,0.38,1000,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,216.122799879231,0.0,1.0
2002-12-23,0.36,0.38,0.36,0.38,5800,1.66571967511603,1.75825965706692,1.66571967511603,1.75825965706692,1253.51223929954,0.0,1.0
2002-12-24,0.42,0.42,0.36,0.36,11700,1.9433396209687,1.9433396209687,1.66571967511603,1.66571967511603,2528.63675858701,0.0,1.0
2002-12-26,0.36,0.36,0.36,0.36,4000,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,864.491199516925,0.0,1.0
2002-12-27,0.31,0.35,0.3,0.35,50000,1.4343697202388,1.61944968414058,1.38809972926336,1.61944968414058,10806.1399939616,0.0,1.0
2002-12-30,0.3,0.34,0.28,0.34,19600,1.38809972926336,1.57317969316514,1.29555974731247,1.57317969316514,4236.00687763293,0.0,1.0
2002-12-31,0.32,0.35,0.31,0.31,7300,1.48063971121425,1.61944968414058,1.4343697202388,1.4343697202388,1577.69643911839,0.0,1.0
2003-01-02,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-01-03,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-01-06,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-01-07,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-01-08,0.36,0.36,0.36,0.36,500,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,108.061399939616,0.0,1.0
2003-01-09,0.38,0.38,0.38,0.38,1000,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,216.122799879231,0.0,1.0
2003-01-10,0.38,0.38,0.38,0.38,0,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,0,0.0,1.0
2003-01-13,0.4,0.41,0.39,0.39,4100,1.85079963901781,1.89706962999325,1.80452964804236,1.80452964804236,886.103479504849,0.0,1.0
2003-01-14,0.36,0.39,0.36,0.39,7000,1.66571967511603,1.80452964804236,1.66571967511603,1.80452964804236,1512.85959915462,0.0,1.0
2003-01-15,0.39,0.4,0.34,0.36,12300,1.80452964804236,1.85079963901781,1.57317969316514,1.66571967511603,2658.31043851455,0.0,1.0
2003-01-16,0.35,0.35,0.34,0.34,1500,1.61944968414058,1.61944968414058,1.57317969316514,1.57317969316514,324.184199818848,0.0,1.0
2003-01-17,0.36,0.36,0.36,0.36,100,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,21.6122799879231,0.0,1.0
2003-01-21,0.36,0.36,0.36,0.36,0,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,0,0.0,1.0
2003-01-22,0.36,0.36,0.36,0.36,0,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,0,0.0,1.0
2003-01-23,0.36,0.36,0.36,0.36,0,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,0,0.0,1.0
2003-01-24,0.35,0.35,0.35,0.35,3900,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,842.878919529005,0.0,1.0
2003-01-27,0.321,0.33,0.321,0.33,10500,1.48526671031179,1.52690970218969,1.48526671031179,1.52690970218969,2269.28939873193,0.0,1.0
2003-01-28,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-01-29,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-01-30,0.35,0.38,0.35,0.35,4000,1.61944968414058,1.75825965706692,1.61944968414058,1.61944968414058,864.491199516928,0.0,1.0
2003-01-31,0.4,0.4,0.389,0.389,2300,1.85079963901781,1.85079963901781,1.79990264894482,1.79990264894482,497.082439722232,0.0,1.0
2003-02-03,0.35,0.35,0.32,0.32,4100,1.61944968414058,1.61944968414058,1.48063971121425,1.48063971121425,886.103479504851,0.0,1.0
2003-02-04,0.36,0.36,0.36,0.36,200,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,43.2245599758463,0.0,1.0
2003-02-05,0.35,0.35,0.35,0.35,1000,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,216.122799879232,0.0,1.0
2003-02-06,0.35,0.35,0.35,0.35,0,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,0,0.0,1.0
2003-02-07,0.35,0.35,0.35,0.35,0,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,0,0.0,1.0
2003-02-10,0.35,0.35,0.35,0.35,0,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,0,0.0,1.0
2003-02-11,0.35,0.35,0.35,0.35,100,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,21.6122799879232,0.0,1.0
2003-02-12,0.35,0.35,0.35,0.35,0,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,0,0.0,1.0
2003-02-13,0.35,0.35,0.35,0.35,0,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,0,0.0,1.0
2003-02-14,0.35,0.35,0.35,0.35,0,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,0,0.0,1.0
2003-02-18,0.39,0.39,0.38,0.39,8600,1.80452964804236,1.80452964804236,1.75825965706692,1.80452964804236,1858.6560789614,0.0,1.0
2003-02-19,0.39,0.39,0.39,0.39,100,1.80452964804236,1.80452964804236,1.80452964804236,1.80452964804236,21.6122799879232,0.0,1.0
2003-02-20,0.41,0.41,0.39,0.39,2700,1.89706962999325,1.89706962999325,1.80452964804236,1.80452964804236,583.531559673927,0.0,1.0
2003-02-21,0.43,0.43,0.42,0.42,5600,1.98960961194414,1.98960961194414,1.9433396209687,1.9433396209687,1210.2876793237,0.0,1.0
2003-02-24,0.43,0.43,0.43,0.43,3000,1.98960961194414,1.98960961194414,1.98960961194414,1.98960961194414,648.368399637696,0.0,1.0
2003-02-25,0.43,0.43,0.43,0.43,0,1.98960961194414,1.98960961194414,1.98960961194414,1.98960961194414,0,0.0,1.0
2003-02-26,0.43,0.43,0.43,0.43,0,1.98960961194414,1.98960961194414,1.98960961194414,1.98960961194414,0,0.0,1.0
2003-02-27,0.4,0.401,0.4,0.4,23600,1.85079963901781,1.85542663811535,1.85079963901781,1.85079963901781,5100.49807714986,0.0,1.0
2003-02-28,0.4,0.4,0.4,0.4,0,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,0,0.0,1.0
2003-03-03,0.39,0.4,0.39,0.4,3300,1.80452964804236,1.85079963901781,1.80452964804236,1.85079963901781,713.205239601466,0.0,1.0
2003-03-04,0.38,0.39,0.37,0.37,5400,1.75825965706692,1.80452964804236,1.71198966609147,1.71198966609147,1167.06311934785,0.0,1.0
2003-03-05,0.38,0.38,0.38,0.38,0,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,0,0.0,1.0
2003-03-06,0.38,0.38,0.38,0.38,500,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,108.061399939616,0.0,1.0
2003-03-07,0.38,0.38,0.38,0.38,0,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,0,0.0,1.0
2003-03-10,0.38,0.38,0.38,0.38,0,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,0,0.0,1.0
2003-03-11,0.38,0.38,0.38,0.38,1000,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,216.122799879231,0.0,1.0
2003-03-12,0.38,0.38,0.38,0.38,0,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,0,0.0,1.0
2003-03-13,0.38,0.38,0.38,0.38,0,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,0,0.0,1.0
2003-03-14,0.4,0.4,0.4,0.4,1500,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,324.184199818847,0.0,1.0
2003-03-17,0.4,0.4,0.4,0.4,0,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,0,0.0,1.0
2003-03-18,0.4,0.4,0.4,0.4,0,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,0,0.0,1.0
2003-03-19,0.4,0.4,0.4,0.4,0,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,0,0.0,1.0
2003-03-20,0.4,0.4,0.4,0.4,0,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,0,0.0,1.0
2003-03-21,0.4,0.4,0.4,0.4,1300,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,280.959639843001,0.0,1.0
2003-03-24,0.4,0.4,0.4,0.4,0,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,0,0.0,1.0
2003-03-25,0.4,0.4,0.4,0.4,1000,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,216.122799879231,0.0,1.0
2003-03-26,0.4,0.4,0.4,0.4,0,1.85079963901781,1.85079963901781,1.85079963901781,1.85079963901781,0,0.0,1.0
2003-03-27,0.38,0.38,0.38,0.38,3500,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,756.42979957731,0.0,1.0
2003-03-28,0.34,0.34,0.34,0.34,200,1.57317969316514,1.57317969316514,1.57317969316514,1.57317969316514,43.2245599758463,0.0,1.0
2003-03-31,0.31,0.35,0.31,0.31,16700,1.4343697202388,1.61944968414058,1.4343697202388,1.4343697202388,3609.25075798317,0.0,1.0
2003-04-01,0.31,0.31,0.31,0.31,200,1.4343697202388,1.4343697202388,1.4343697202388,1.4343697202388,43.2245599758464,0.0,1.0
2003-04-02,0.33,0.33,0.31,0.31,1500,1.52690970218969,1.52690970218969,1.4343697202388,1.4343697202388,324.184199818848,0.0,1.0
2003-04-03,0.33,0.33,0.33,0.33,0,1.52690970218969,1.52690970218969,1.52690970218969,1.52690970218969,0,0.0,1.0
2003-04-04,0.33,0.34,0.33,0.34,14700,1.52690970218969,1.57317969316514,1.52690970218969,1.57317969316514,3177.00515822471,0.0,1.0
2003-04-07,0.33,0.33,0.33,0.33,2000,1.52690970218969,1.52690970218969,1.52690970218969,1.52690970218969,432.245599758464,0.0,1.0
2003-04-08,0.33,0.33,0.33,0.33,0,1.52690970218969,1.52690970218969,1.52690970218969,1.52690970218969,0,0.0,1.0
2003-04-09,0.33,0.33,0.33,0.33,5500,1.52690970218969,1.52690970218969,1.52690970218969,1.52690970218969,1188.67539933578,0.0,1.0
2003-04-10,0.33,0.33,0.33,0.33,0,1.52690970218969,1.52690970218969,1.52690970218969,1.52690970218969,0,0.0,1.0
2003-04-11,0.32,0.32,0.32,0.32,1000,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,216.122799879231,0.0,1.0
2003-04-14,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-04-15,0.32,0.33,0.32,0.33,5800,1.48063971121425,1.52690970218969,1.48063971121425,1.52690970218969,1253.51223929954,0.0,1.0
2003-04-16,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-04-17,0.32,0.32,0.32,0.32,0,1.48063971121425,1.48063971121425,1.48063971121425,1.48063971121425,0,0.0,1.0
2003-04-21,0.33,0.33,0.33,0.33,500,1.52690970218969,1.52690970218969,1.52690970218969,1.52690970218969,108.061399939616,0.0,1.0
2003-04-22,0.35,0.35,0.35,0.35,3000,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,648.368399637696,0.0,1.0
2003-04-23,0.35,0.35,0.35,0.35,0,1.61944968414058,1.61944968414058,1.61944968414058,1.61944968414058,0,0.0,1.0
2003-04-24,0.36,0.36,0.35,0.35,5400,1.66571967511603,1.66571967511603,1.61944968414058,1.61944968414058,1167.06311934785,0.0,1.0
2003-04-25,0.36,0.36,0.36,0.36,1200,1.66571967511603,1.66571967511603,1.66571967511603,1.66571967511603,259.347359855078,0.0,1.0
2003-04-28,0.37,0.37,0.36,0.36,5900,1.71198966609147,1.71198966609147,1.66571967511603,1.66571967511603,1275.12451928747,0.0,1.0
2003-04-29,0.38,0.38,0.38,0.38,3500,1.75825965706692,1.75825965706692,1.75825965706692,1.75825965706692,756.42979957731,0.0,1.0
2003-04-30,0.44,0.46,0.43,0.43,9200,2.03587960291959,2.12841958487048,1.98960961194414,1.98960961194414,1988.32975888893,0.0,1.0
2003-05-01,0.45,0.45,0.45,0.45,300,2.08214959389503,2.08214959389503,2.08214959389503,2.08214959389503,64.8368399637696,0.0,1.0
2003-05-02,0.45,0.45,0.45,0.45,11500,2.08214959389503,2.08214959389503,2.08214959389503,2.08214959389503,2485.41219861117,0.0,1.0
2003-05-05,0.55,0.6,0.5,0.55,62400,2.54484950364948,2.77619945852671,2.31349954877226,2.54484950364948,13486.0627124641,0.0,1.0
2003-05-06,0.65,0.65,0.63,0.63,12300,3.00754941340394,3.00754941340394,2.91500943145305,2.91500943145305,2658.31043851455,0.0,1.0
2003-05-07,0.62,0.7,0.62,0.7,2900,2.8687394404776,3.23889936828116,2.8687394404776,3.23889936828116,626.756119649772,0.0,1.0
2003-05-08,0.59,0.68,0.58,0.63,30900,2.72992946755127,3.14635938633027,2.68365947657582,2.91500943145305,6678.19451626825,0.0,1.0
2003-05-09,0.55,0.55,0.55,0.55,5000,2.54484950364948,2.54484950364948,2.54484950364948,2.54484950364948,1080.61399939616,0.0,1.0
2003-05-12,0.56,0.56,0.46,0.46,18400,2.59111949462493,2.59111949462493,2.12841958487048,2.12841958487048,3976.65951777787,0.0,1.0
2003-05-13,0.56,0.56,0.56,0.56,0,2.59111949462493,2.59111949462493,2.59111949462493,2.59111949462493,0,0.0,1.0
2003-05-14,0.55,0.55,0.37,0.5,28200,2.54484950364948,2.54484950364948,1.71198966609147,2.31349954877226,6094.66295659435,0.0,1.0
2003-05-15,0.52,0.59,0.52,0.59,9100,2.40603953072315,2.72992946755127,2.40603953072315,2.72992946755127,1966.71747890101,0.0,1.0
2003-05-16,0.53,0.59,0.53,0.59,9800,2.45230952169859,2.72992946755127,2.45230952169859,2.72992946755127,2118.00343881648,0.0,1.0
2003-05-19,0.55,0.6,0.55,0.59,21200,2.54484950364948,2.77619945852671,2.54484950364948,2.72992946755127,4581.80335743972,0.0,1.0
2003-05-20,0.51,0.53,0.51,0.53,7200,2.3597695397477,2.45230952169859,2.3597695397477,2.45230952169859,1556.08415913047,0.0,1.0
2003-05-21,0.61,0.61,0.51,0.51,38700,2.82246944950216,2.82246944950216,2.3597695397477,2.3597695397477,8363.95235532626,0.0,1.0
2003-05-22,0.6,0.6,0.6,0.6,2800,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,605.143839661849,0.0,1.0
2003-05-23,0.61,0.61,0.6,0.6,6400,2.82246944950216,2.82246944950216,2.77619945852671,2.77619945852671,1383.18591922708,0.0,1.0
2003-05-27,0.6,0.6,0.6,0.6,5500,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,1188.67539933578,0.0,1.0
2003-05-28,0.6,0.6,0.6,0.6,200,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,43.2245599758464,0.0,1.0
2003-05-29,0.56,0.6,0.54,0.6,62400,2.59111949462493,2.77619945852671,2.49857951267404,2.77619945852671,13486.0627124641,0.0,1.0
2003-05-30,0.59,0.59,0.59,0.59,1000,2.72992946755127,2.72992946755127,2.72992946755127,2.72992946755127,216.122799879231,0.0,1.0
2003-06-02,0.56,0.59,0.56,0.59,9300,2.59111949462493,2.72992946755127,2.59111949462493,2.72992946755127,2009.94203887686,0.0,1.0
2003-06-03,0.56,0.56,0.56,0.56,0,2.59111949462493,2.59111949462493,2.59111949462493,2.59111949462493,0,0.0,1.0
2003-06-04,0.56,0.56,0.56,0.56,0,2.59111949462493,2.59111949462493,2.59111949462493,2.59111949462493,0,0.0,1.0
2003-06-05,0.6,0.6,0.55,0.55,11700,2.77619945852671,2.77619945852671,2.54484950364948,2.54484950364948,2528.63675858701,0.0,1.0
2003-06-06,0.63,0.63,0.6,0.6,5000,2.91500943145305,2.91500943145305,2.77619945852671,2.77619945852671,1080.61399939616,0.0,1.0
2003-06-09,0.63,0.63,0.63,0.63,0,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,0,0.0,1.0
2003-06-10,0.66,0.71,0.51,0.63,24800,3.05381940437938,3.28516935925661,2.3597695397477,2.91500943145305,5359.84543700495,0.0,1.0
2003-06-11,0.7,0.7,0.65,0.66,30900,3.23889936828116,3.23889936828116,3.00754941340394,3.05381940437938,6678.19451626827,0.0,1.0
2003-06-12,0.75,0.79,0.71,0.78,63200,3.47024932315839,3.65532928706017,3.28516935925661,3.60905929608472,13658.9609523674,0.0,1.0
2003-06-13,0.7,0.74,0.7,0.74,27100,3.23889936828116,3.42397933218294,3.23889936828116,3.42397933218294,5856.92787672719,0.0,1.0
2003-06-16,0.73,0.73,0.72,0.72,4300,3.3777093412075,3.3777093412075,3.33143935023205,3.33143935023205,929.328039480696,0.0,1.0
2003-06-17,0.73,0.73,0.73,0.73,0,3.3777093412075,3.3777093412075,3.3777093412075,3.3777093412075,0,0.0,1.0
2003-06-18,0.66,0.73,0.65,0.73,2000,3.05381940437938,3.3777093412075,3.00754941340394,3.3777093412075,432.245599758464,0.0,1.0
2003-06-19,0.66,0.66,0.66,0.66,0,3.05381940437938,3.05381940437938,3.05381940437938,3.05381940437938,0,0.0,1.0
2003-06-20,0.63,0.66,0.57,0.66,27800,2.91500943145305,3.05381940437938,2.63738948560037,3.05381940437938,6008.21383664264,0.0,1.0
2003-06-23,0.63,0.63,0.63,0.63,0,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,0,0.0,1.0
2003-06-24,0.6,0.65,0.6,0.649,600,2.77619945852671,3.00754941340394,2.77619945852671,3.00292241430639,129.673679927539,0.0,1.0
2003-06-25,0.65,0.65,0.65,0.65,5000,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,1080.61399939616,0.0,1.0
2003-06-26,0.6,0.62,0.6,0.62,800,2.77619945852671,2.8687394404776,2.77619945852671,2.8687394404776,172.898239903385,0.0,1.0
2003-06-27,0.6,0.6,0.6,0.6,700,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,151.285959915462,0.0,1.0
2003-06-30,0.58,0.64,0.58,0.61,25800,2.68365947657582,2.96127942242849,2.68365947657582,2.82246944950216,5575.96823688418,0.0,1.0
2003-07-01,0.56,0.58,0.56,0.58,8800,2.59111949462493,2.68365947657582,2.59111949462493,2.68365947657582,1901.88063893724,0.0,1.0
2003-07-02,0.53,0.56,0.51,0.52,15800,2.45230952169859,2.59111949462493,2.3597695397477,2.40603953072315,3414.74023809187,0.0,1.0
2003-07-03,0.53,0.53,0.5,0.5,3400,2.45230952169859,2.45230952169859,2.31349954877226,2.31349954877226,734.817519589389,0.0,1.0
2003-07-07,0.55,0.55,0.5,0.5,8500,2.54484950364948,2.54484950364948,2.31349954877226,2.31349954877226,1837.04379897347,0.0,1.0
2003-07-08,0.51,0.53,0.51,0.51,4300,2.3597695397477,2.45230952169859,2.3597695397477,2.3597695397477,929.328039480698,0.0,1.0
2003-07-09,0.67,0.67,0.5,0.51,36600,3.10008939535483,3.10008939535483,2.31349954877226,2.3597695397477,7910.09447557988,0.0,1.0
2003-07-10,0.61,0.68,0.61,0.67,2500,2.82246944950216,3.14635938633027,2.82246944950216,3.10008939535483,540.306999698079,0.0,1.0
2003-07-11,0.62,0.64,0.62,0.64,2900,2.8687394404776,2.96127942242849,2.8687394404776,2.96127942242849,626.756119649772,0.0,1.0
2003-07-14,0.55,0.62,0.55,0.62,2300,2.54484950364948,2.8687394404776,2.54484950364948,2.8687394404776,497.082439722234,0.0,1.0
2003-07-15,0.69,0.69,0.6,0.62,12700,3.19262937730572,3.19262937730572,2.77619945852671,2.8687394404776,2744.75955846624,0.0,1.0
2003-07-16,0.87,0.99,0.67,0.74,57900,4.02548921486373,4.58072910656907,3.10008939535483,3.42397933218294,12513.5101130075,0.0,1.0
2003-07-17,0.76,0.88,0.65,0.87,30300,3.51651931413383,4.07175920583918,3.00754941340394,4.02548921486373,6548.52083634073,0.0,1.0
2003-07-18,0.75,0.76,0.71,0.71,2000,3.47024932315839,3.51651931413383,3.28516935925661,3.28516935925661,432.245599758463,0.0,1.0
2003-07-21,0.71,0.8,0.64,0.64,12800,3.28516935925661,3.70159927803561,2.96127942242849,2.96127942242849,2766.37183845416,0.0,1.0
2003-07-22,0.66,0.78,0.66,0.78,1600,3.05381940437938,3.60905929608472,3.05381940437938,3.60905929608472,345.796479806771,0.0,1.0
2003-07-23,0.64,0.75,0.64,0.74,14700,2.96127942242849,3.47024932315839,2.96127942242849,3.42397933218294,3177.00515822471,0.0,1.0
2003-07-24,0.62,0.68,0.62,0.63,7500,2.8687394404776,3.14635938633027,2.8687394404776,2.91500943145305,1620.92099909424,0.0,1.0
2003-07-25,0.62,0.62,0.62,0.62,1000,2.8687394404776,2.8687394404776,2.8687394404776,2.8687394404776,216.122799879232,0.0,1.0
2003-07-28,0.59,0.601,0.59,0.6,1100,2.72992946755127,2.78082645762426,2.72992946755127,2.77619945852671,237.735079867155,0.0,1.0
2003-07-29,0.6,0.61,0.59,0.6,6500,2.77619945852671,2.82246944950216,2.72992946755127,2.77619945852671,1404.79819921501,0.0,1.0
2003-07-30,0.6,0.6,0.6,0.6,0,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,0,0.0,1.0
2003-07-31,0.64,0.64,0.6,0.61,2000,2.96127942242849,2.96127942242849,2.77619945852671,2.82246944950216,432.245599758464,0.0,1.0
2003-08-01,0.63,0.63,0.63,0.63,500,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,108.061399939616,0.0,1.0
2003-08-04,0.65,0.68,0.62,0.62,2800,3.00754941340394,3.14635938633027,2.8687394404776,2.8687394404776,605.143839661848,0.0,1.0
2003-08-05,0.669,0.7,0.669,0.7,3600,3.09546239625728,3.23889936828116,3.09546239625728,3.23889936828116,778.042079565235,0.0,1.0
2003-08-06,0.68,0.68,0.68,0.68,500,3.14635938633027,3.14635938633027,3.14635938633027,3.14635938633027,108.061399939616,0.0,1.0
2003-08-07,0.83,0.83,0.6,0.67,5000,3.84040925096195,3.84040925096195,2.77619945852671,3.10008939535483,1080.61399939616,0.0,1.0
2003-08-08,0.65,0.68,0.6,0.61,25400,3.00754941340394,3.14635938633027,2.77619945852671,2.82246944950216,5489.51911693248,0.0,1.0
2003-08-11,0.65,0.66,0.65,0.66,2200,3.00754941340394,3.05381940437938,3.00754941340394,3.05381940437938,475.47015973431,0.0,1.0
2003-08-12,0.6,0.65,0.6,0.65,29000,2.77619945852671,3.00754941340394,2.77619945852671,3.00754941340394,6267.56119649772,0.0,1.0
2003-08-13,0.61,0.61,0.61,0.61,500,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,108.061399939616,0.0,1.0
2003-08-14,0.61,0.61,0.61,0.61,0,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,0,0.0,1.0
2003-08-15,0.61,0.61,0.61,0.61,0,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,0,0.0,1.0
2003-08-18,0.61,0.61,0.61,0.61,9000,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,1945.10519891308,0.0,1.0
2003-08-19,0.63,0.63,0.63,0.63,1200,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,259.347359855078,0.0,1.0
2003-08-20,0.58,0.63,0.58,0.63,10100,2.68365947657582,2.91500943145305,2.68365947657582,2.91500943145305,2182.84027878024,0.0,1.0
2003-08-21,0.55,0.59,0.51,0.54,14100,2.54484950364948,2.72992946755127,2.3597695397477,2.49857951267404,3047.33147829717,0.0,1.0
2003-08-22,0.56,0.56,0.55,0.55,1100,2.59111949462493,2.59111949462493,2.54484950364948,2.54484950364948,237.735079867155,0.0,1.0
2003-08-25,0.59,0.59,0.59,0.59,5900,2.72992946755127,2.72992946755127,2.72992946755127,2.72992946755127,1275.12451928747,0.0,1.0
2003-08-26,0.56,0.6,0.56,0.58,4000,2.59111949462493,2.77619945852671,2.59111949462493,2.68365947657582,864.491199516927,0.0,1.0
2003-08-27,0.57,0.57,0.51,0.51,1500,2.63738948560037,2.63738948560037,2.3597695397477,2.3597695397477,324.184199818848,0.0,1.0
2003-08-28,0.59,0.71,0.58,0.6,15200,2.72992946755127,3.28516935925661,2.68365947657582,2.77619945852671,3285.06655816432,0.0,1.0
2003-08-29,0.59,0.59,0.59,0.59,0,2.72992946755127,2.72992946755127,2.72992946755127,2.72992946755127,0,0.0,1.0
2003-09-02,0.59,0.59,0.59,0.59,0,2.72992946755127,2.72992946755127,2.72992946755127,2.72992946755127,0,0.0,1.0
2003-09-03,0.7,0.7,0.599,0.6,9100,3.23889936828116,3.23889936828116,2.77157245942917,2.77619945852671,1966.71747890101,0.0,1.0
2003-09-04,0.68,0.76,0.59,0.65,31000,3.14635938633027,3.51651931413383,2.72992946755127,3.00754941340394,6699.80679625619,0.0,1.0
2003-09-05,0.68,0.68,0.68,0.68,0,3.14635938633027,3.14635938633027,3.14635938633027,3.14635938633027,0,0.0,1.0
2003-09-08,0.66,0.66,0.57,0.57,11100,3.05381940437938,3.05381940437938,2.63738948560037,2.63738948560037,2398.96307865947,0.0,1.0
2003-09-09,0.6,0.6,0.6,0.6,300,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,64.8368399637696,0.0,1.0
2003-09-10,0.6,0.6,0.6,0.6,0,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,0,0.0,1.0
2003-09-11,0.61,0.61,0.61,0.61,6000,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,1296.73679927539,0.0,1.0
2003-09-12,0.61,0.61,0.61,0.61,0,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,0,0.0,1.0
2003-09-15,0.61,0.61,0.61,0.61,0,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,0,0.0,1.0
2003-09-16,0.61,0.61,0.57,0.58,6000,2.82246944950216,2.82246944950216,2.63738948560037,2.68365947657582,1296.73679927539,0.0,1.0
2003-09-17,0.61,0.62,0.61,0.62,8800,2.82246944950216,2.8687394404776,2.82246944950216,2.8687394404776,1901.88063893724,0.0,1.0
2003-09-18,0.59,0.61,0.58,0.58,41000,2.72992946755127,2.82246944950216,2.68365947657582,2.68365947657582,8861.03479504849,0.0,1.0
2003-09-19,0.58,0.58,0.58,0.58,11900,2.68365947657582,2.68365947657582,2.68365947657582,2.68365947657582,2571.86131856286,0.0,1.0
2003-09-22,0.64,0.64,0.58,0.6,9100,2.96127942242849,2.96127942242849,2.68365947657582,2.77619945852671,1966.71747890101,0.0,1.0
2003-09-23,0.6,0.64,0.6,0.63,13300,2.77619945852671,2.96127942242849,2.77619945852671,2.91500943145305,2874.43323839378,0.0,1.0
2003-09-24,0.68,0.68,0.6,0.6,14700,3.14635938633027,3.14635938633027,2.77619945852671,2.77619945852671,3177.00515822471,0.0,1.0
2003-09-25,0.69,0.72,0.69,0.71,5300,3.19262937730572,3.33143935023205,3.19262937730572,3.28516935925661,1145.45083935993,0.0,1.0
2003-09-26,0.69,0.69,0.69,0.69,0,3.19262937730572,3.19262937730572,3.19262937730572,3.19262937730572,0,0.0,1.0
2003-09-29,0.72,0.72,0.7,0.71,11700,3.33143935023205,3.33143935023205,3.23889936828116,3.28516935925661,2528.63675858701,0.0,1.0
2003-09-30,0.73,0.73,0.73,0.73,10700,3.3777093412075,3.3777093412075,3.3777093412075,3.3777093412075,2312.51395870778,0.0,1.0
2003-10-01,0.64,0.73,0.62,0.73,3200,2.96127942242849,3.3777093412075,2.8687394404776,3.3777093412075,691.592959613542,0.0,1.0
2003-10-02,0.7,0.78,0.69,0.78,13700,3.23889936828116,3.60905929608472,3.19262937730572,3.60905929608472,2960.88235834548,0.0,1.0
2003-10-03,0.7,0.71,0.7,0.7,6000,3.23889936828116,3.28516935925661,3.23889936828116,3.23889936828116,1296.73679927539,0.0,1.0
2003-10-06,0.7,0.7,0.689,0.689,10100,3.23889936828116,3.23889936828116,3.18800237820817,3.18800237820817,2182.84027878024,0.0,1.0
2003-10-07,0.661,0.7,0.65,0.7,3900,3.05844640347693,3.23889936828116,3.00754941340394,3.23889936828116,842.878919529003,0.0,1.0
2003-10-08,0.7,0.7,0.67,0.7,7600,3.23889936828116,3.23889936828116,3.10008939535483,3.23889936828116,1642.53327908216,0.0,1.0
2003-10-09,0.73,0.75,0.67,0.67,5000,3.3777093412075,3.47024932315839,3.10008939535483,3.10008939535483,1080.61399939616,0.0,1.0
2003-10-10,0.67,0.67,0.67,0.67,400,3.10008939535483,3.10008939535483,3.10008939535483,3.10008939535483,86.4491199516926,0.0,1.0
2003-10-13,0.7,0.73,0.7,0.73,1300,3.23889936828116,3.3777093412075,3.23889936828116,3.3777093412075,280.959639843002,0.0,1.0
2003-10-14,0.79,0.79,0.72,0.73,38700,3.65532928706017,3.65532928706017,3.33143935023205,3.3777093412075,8363.95235532627,0.0,1.0
2003-10-15,1.06,1.39,0.73,0.88,142400,4.90461904339719,6.43152874558688,3.3777093412075,4.07175920583918,30775.8867028026,0.0,1.0
2003-10-16,1.14,1.19,1.0,1.19,57000,5.27477897120075,5.50612892607798,4.62699909754452,5.50612892607798,12318.9995931162,0.0,1.0
2003-10-17,1.25,1.33,1.06,1.19,49400,5.78374887193065,6.15390879973421,4.90461904339719,5.50612892607798,10676.466314034,0.0,1.0
2003-10-20,1.46,1.46,1.16,1.25,142200,6.755418682415,6.755418682415,5.36731895315164,5.78374887193065,30732.6621428267,0.0,1.0
2003-10-21,1.43,1.84,1.37,1.84,160700,6.61660870948866,8.51367833948191,6.33898876363599,8.51367833948191,34730.9339405925,0.0,1.0
2003-10-22,1.27,1.47,1.27,1.45,93100,5.87628885388154,6.80168867339044,5.87628885388154,6.70914869143955,20121.0326687565,0.0,1.0
2003-10-23,1.18,1.32,1.1,1.27,53300,5.45985893510253,6.10763880875876,5.08969900729897,5.87628885388154,11519.3452335631,0.0,1.0
2003-10-24,1.11,1.15,1.06,1.09,28100,5.13596899827442,5.32104896217619,4.90461904339719,5.04342901632352,6073.05067660641,0.0,1.0
2003-10-27,1.1,1.13,1.05,1.07,67600,5.08969900729897,5.22850898022531,4.85834905242174,4.95088903437263,14609.9012718361,0.0,1.0
2003-10-28,1.08,1.15,1.07,1.08,25100,4.99715902534808,5.32104896217619,4.95088903437263,4.99715902534808,5424.68227696872,0.0,1.0
2003-10-29,1.08,1.1,1.05,1.1,31800,4.99715902534808,5.08969900729897,4.85834905242174,5.08969900729897,6872.70503615957,0.0,1.0
2003-10-30,1.05,1.1,1.0,1.1,23900,4.85834905242174,5.08969900729897,4.62699909754452,5.08969900729897,5165.33491711364,0.0,1.0
2003-10-31,1.08,1.09,1.06,1.09,15100,4.99715902534808,5.04342901632352,4.90461904339719,5.04342901632352,3263.4542781764,0.0,1.0
2003-11-03,1.2,1.29,1.1,1.1,31000,5.55239891705342,5.96882883583243,5.08969900729897,5.08969900729897,6699.80679625619,0.0,1.0
2003-11-04,1.15,1.23,1.15,1.22,44200,5.32104896217619,5.69120888997976,5.32104896217619,5.64493889900431,9552.62775466205,0.0,1.0
2003-11-05,1.15,1.22,1.1,1.22,30600,5.32104896217619,5.64493889900431,5.08969900729897,5.64493889900431,6613.3576763045,0.0,1.0
2003-11-06,1.15,1.2,1.15,1.15,29200,5.32104896217619,5.55239891705342,5.32104896217619,5.32104896217619,6310.78575647358,0.0,1.0
2003-11-07,1.15,1.15,1.15,1.15,0,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,0,0.0,1.0
2003-11-10,1.1,1.12,1.06,1.12,28500,5.08969900729897,5.18223898924986,4.90461904339719,5.18223898924986,6159.49979655811,0.0,1.0
2003-11-11,1.15,1.15,1.04,1.075,28700,5.32104896217619,5.32104896217619,4.8120790614463,4.97402402986036,6202.72435653396,0.0,1.0
2003-11-12,1.15,1.16,1.07,1.16,6200,5.32104896217619,5.36731895315164,4.95088903437263,5.36731895315164,1339.96135925124,0.0,1.0
2003-11-13,1.06,1.14,1.05,1.07,6300,4.90461904339719,5.27477897120075,4.85834905242174,4.95088903437263,1361.57363923916,0.0,1.0
2003-11-14,1.09,1.15,1.09,1.149,3800,5.04342901632352,5.32104896217619,5.04342901632352,5.31642196307865,821.266639541082,0.0,1.0
2003-11-17,1.06,1.1,1.05,1.1,14200,4.90461904339719,5.08969900729897,4.85834905242174,5.08969900729897,3068.94375828509,0.0,1.0
2003-11-18,1.05,1.1,1.02,1.08,38100,4.85834905242174,5.08969900729897,4.71953907949541,4.99715902534808,8234.27867539874,0.0,1.0
2003-11-19,1.15,1.15,1.03,1.03,37100,5.32104896217619,5.32104896217619,4.76580907047085,4.76580907047085,8018.15587551951,0.0,1.0
2003-11-20,1.15,1.24,1.1,1.24,15800,5.32104896217619,5.7374788809552,5.08969900729897,5.7374788809552,3414.74023809187,0.0,1.0
2003-11-21,1.05,1.1,1.05,1.1,1500,4.85834905242174,5.08969900729897,4.85834905242174,5.08969900729897,324.184199818848,0.0,1.0
2003-11-24,1.09,1.24,1.09,1.24,4400,5.04342901632352,5.7374788809552,5.04342901632352,5.7374788809552,950.940319468621,0.0,1.0
2003-11-25,1.07,1.14,1.05,1.14,10400,4.95088903437263,5.27477897120075,4.85834905242174,5.27477897120075,2247.67711874401,0.0,1.0
2003-11-26,1.07,1.08,1.05,1.05,11400,4.95088903437263,4.99715902534808,4.85834905242174,4.85834905242174,2463.79991862324,0.0,1.0
2003-11-28,1.05,1.09,1.05,1.09,4600,4.85834905242174,5.04342901632352,4.85834905242174,5.04342901632352,994.164879444467,0.0,1.0
2003-12-01,1.069,1.07,1.03,1.03,16600,4.94626203527509,4.95088903437263,4.76580907047085,4.76580907047085,3587.63847799525,0.0,1.0
2003-12-02,1.37,1.39,1.03,1.05,107900,6.33898876363599,6.43152874558688,4.76580907047085,4.85834905242174,23319.6501069691,0.0,1.0
2003-12-03,1.25,1.439,1.2,1.42,105500,5.78374887193065,6.65825170136656,5.55239891705342,6.57033871851321,22800.9553872589,0.0,1.0
2003-12-04,1.2,1.29,1.2,1.25,58000,5.55239891705342,5.96882883583243,5.55239891705342,5.78374887193065,12535.1223929954,0.0,1.0
2003-12-05,1.22,1.22,1.2,1.2,4200,5.64493889900431,5.64493889900431,5.55239891705342,5.55239891705342,907.715759492774,0.0,1.0
2003-12-08,1.2,1.22,1.17,1.2,36000,5.55239891705342,5.64493889900431,5.41358894412709,5.55239891705342,7780.42079565235,0.0,1.0
2003-12-09,1.16,1.2,1.15,1.2,23000,5.36731895315164,5.55239891705342,5.32104896217619,5.55239891705342,4970.82439722233,0.0,1.0
2003-12-10,1.18,1.19,1.16,1.16,11400,5.45985893510253,5.50612892607798,5.36731895315164,5.36731895315164,2463.79991862324,0.0,1.0
2003-12-11,1.2,1.27,1.18,1.2,31700,5.55239891705342,5.87628885388154,5.45985893510253,5.55239891705342,6851.09275617165,0.0,1.0
2003-12-12,1.26,1.26,1.25,1.25,800,5.83001886290609,5.83001886290609,5.78374887193065,5.78374887193065,172.898239903386,0.0,1.0
2003-12-15,1.24,1.27,1.11,1.22,24400,5.7374788809552,5.87628885388154,5.13596899827442,5.64493889900431,5273.39631705326,0.0,1.0
2003-12-16,1.28,1.28,1.15,1.15,26600,5.92255884485698,5.92255884485698,5.32104896217619,5.32104896217619,5748.86647678757,0.0,1.0
2003-12-17,1.18,1.27,1.18,1.25,29100,5.45985893510253,5.87628885388154,5.45985893510253,5.78374887193065,6289.17347648565,0.0,1.0
2003-12-18,1.17,1.22,1.15,1.22,8000,5.41358894412709,5.64493889900431,5.32104896217619,5.64493889900431,1728.98239903385,0.0,1.0
2003-12-19,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2003-12-22,1.17,1.24,1.17,1.24,9100,5.41358894412709,5.7374788809552,5.41358894412709,5.7374788809552,1966.71747890101,0.0,1.0
2003-12-23,1.13,1.16,1.12,1.16,10400,5.22850898022531,5.36731895315164,5.18223898924986,5.36731895315164,2247.67711874401,0.0,1.0
2003-12-24,1.15,1.15,1.09,1.11,3200,5.32104896217619,5.32104896217619,5.04342901632352,5.13596899827442,691.592959613542,0.0,1.0
2003-12-26,1.14,1.14,1.03,1.03,700,5.27477897120075,5.27477897120075,4.76580907047085,4.76580907047085,151.285959915462,0.0,1.0
2003-12-29,1.2,1.2,1.09,1.09,10000,5.55239891705342,5.55239891705342,5.04342901632352,5.04342901632352,2161.22799879232,0.0,1.0
2003-12-30,1.2,1.22,1.15,1.15,43900,5.55239891705342,5.64493889900431,5.32104896217619,5.32104896217619,9487.79091469828,0.0,1.0
2003-12-31,1.22,1.32,1.16,1.16,52900,5.64493889900431,6.10763880875876,5.36731895315164,5.36731895315164,11432.8961136114,0.0,1.0
2004-01-02,1.22,1.3,1.22,1.22,10900,5.64493889900431,6.01509882680787,5.64493889900431,5.64493889900431,2355.73851868363,0.0,1.0
2004-01-05,1.43,1.45,1.19,1.22,56700,6.61660870948866,6.70914869143955,5.50612892607798,5.64493889900431,12254.1627531524,0.0,1.0
2004-01-06,1.6,1.64,1.44,1.45,125500,7.40319855607123,7.58827851997301,6.66287870046411,6.70914869143955,27123.4113848436,0.0,1.0
2004-01-07,1.4,1.75,1.4,1.62,56600,6.47779873656232,8.09724842070291,6.47779873656232,7.49573853802212,12232.5504731645,0.0,1.0
2004-01-08,1.55,1.56,1.41,1.41,23200,7.171848601194,7.21811859216945,6.52406872753777,6.52406872753777,5014.04895719818,0.0,1.0
2004-01-09,1.55,1.77,1.51,1.65,38900,7.171848601194,8.1897884026538,6.98676863729222,7.63454851094845,8407.17691530212,0.0,1.0
2004-01-12,1.65,1.78,1.54,1.54,57700,7.63454851094845,8.23605839362924,7.12557861021856,7.12557861021856,12470.2855530317,0.0,1.0
2004-01-13,1.61,1.78,1.61,1.78,41000,7.44946854704667,8.23605839362924,7.44946854704667,8.23605839362924,8861.03479504851,0.0,1.0
2004-01-14,1.77,1.78,1.62,1.65,46000,8.1897884026538,8.23605839362924,7.49573853802212,7.63454851094845,9941.64879444466,0.0,1.0
2004-01-15,1.92,1.92,1.74,1.78,67500,8.88383826728547,8.88383826728547,8.05097842972746,8.23605839362924,14588.2889918482,0.0,1.0
2004-01-16,2.15,2.15,1.96,1.98,78100,9.94804805972071,9.94804805972071,9.06891823118725,9.16145821313815,16879.190670568,0.0,1.0
2004-01-20,2.06,2.42,2.05,2.42,175400,9.53161814094171,11.1973378160577,9.48534814996626,11.1973378160577,37907.9390988172,0.0,1.0
2004-01-21,2.04,2.24,1.95,2.16,38300,9.43907815899082,10.3644779784997,9.02264824021181,9.99431805069616,8277.50323537458,0.0,1.0
2004-01-22,2.04,2.21,1.95,2.21,35900,9.43907815899082,10.2256680055734,9.02264824021181,10.2256680055734,7758.80851566442,0.0,1.0
2004-01-23,2.05,2.05,1.93,2.0,13700,9.48534814996626,9.48534814996626,8.93010825826092,9.25399819508904,2960.88235834548,0.0,1.0
2004-01-26,1.95,2.101,1.93,2.05,28100,9.02264824021181,9.72132510394103,8.93010825826092,9.48534814996626,6073.05067660641,0.0,1.0
2004-01-27,2.01,2.1,2.0,2.0,21100,9.30026818606448,9.71669810484349,9.25399819508904,9.25399819508904,4560.19107745179,0.0,1.0
2004-01-28,2.0,2.1,2.0,2.09,20700,9.25399819508904,9.71669810484349,9.25399819508904,9.67042811386804,4473.7419575001,0.0,1.0
2004-01-29,1.79,2.02,1.7,2.02,26100,8.28232838460469,9.34653817703993,7.86589846582568,9.34653817703993,5640.80507684795,0.0,1.0
2004-01-30,1.79,1.8,1.75,1.8,8500,8.28232838460469,8.32859837558013,8.09724842070291,8.32859837558013,1837.04379897347,0.0,1.0
2004-02-02,1.84,1.95,1.7,1.76,19500,8.51367833948191,9.02264824021181,7.86589846582568,8.14351841167835,4214.39459764502,0.0,1.0
2004-02-03,1.72,1.95,1.66,1.95,23300,7.95843844777657,9.02264824021181,7.6808185019239,9.02264824021181,5035.6612371861,0.0,1.0
2004-02-04,1.62,1.95,1.61,1.95,63500,7.49573853802212,9.02264824021181,7.44946854704667,9.02264824021181,13723.7977923312,0.0,1.0
2004-02-05,1.62,1.64,1.61,1.61,5100,7.49573853802212,7.58827851997301,7.44946854704667,7.44946854704667,1102.22627938408,0.0,1.0
2004-02-06,1.58,1.64,1.5,1.64,22100,7.31065857412034,7.58827851997301,6.94049864631678,7.58827851997301,4776.31387733102,0.0,1.0
2004-02-09,1.81,1.81,1.58,1.69,50500,8.37486836655558,8.37486836655558,7.31065857412034,7.81962847485024,10914.2013939012,0.0,1.0
2004-02-10,1.89,1.89,1.731,1.77,39500,8.74502829435914,8.74502829435914,8.00933543784956,8.1897884026538,8536.85059522965,0.0,1.0
2004-02-11,1.9,2.0,1.89,1.94,84200,8.79129828533458,9.25399819508904,8.74502829435914,8.97637824923637,18197.5397498313,0.0,1.0
2004-02-12,1.85,2.04,1.82,1.9,50700,8.55994833045736,9.43907815899082,8.42113835753102,8.79129828533458,10957.4259538771,0.0,1.0
2004-02-13,1.88,1.98,1.75,1.89,19500,8.69875830338369,9.16145821313815,8.09724842070291,8.74502829435914,4214.39459764502,0.0,1.0
2004-02-17,1.949,2.0,1.76,1.885,36000,9.01802124111427,9.25399819508904,8.14351841167835,8.72189329887142,7780.42079565234,0.0,1.0
2004-02-18,1.87,1.89,1.77,1.84,6800,8.65248831240825,8.74502829435914,8.1897884026538,8.51367833948191,1469.63503917878,0.0,1.0
2004-02-19,1.95,2.0,1.86,1.86,15700,9.02264824021181,9.25399819508904,8.6062183214328,8.6062183214328,3393.12795810394,0.0,1.0
2004-02-20,1.97,1.97,1.86,1.97,1300,9.1151882221627,9.1151882221627,8.6062183214328,9.1151882221627,280.959639843001,0.0,1.0
2004-02-23,1.85,1.97,1.8,1.97,7300,8.55994833045736,9.1151882221627,8.32859837558013,9.1151882221627,1577.69643911839,0.0,1.0
2004-02-24,1.8,1.8,1.77,1.78,15100,8.32859837558013,8.32859837558013,8.1897884026538,8.23605839362924,3263.4542781764,0.0,1.0
2004-02-25,1.75,1.77,1.75,1.77,16100,8.09724842070291,8.1897884026538,8.09724842070291,8.1897884026538,3479.57707805563,0.0,1.0
2004-02-26,1.71,1.775,1.65,1.72,9100,7.91216845680113,8.21292339814152,7.63454851094845,7.95843844777657,1966.71747890101,0.0,1.0
2004-02-27,1.62,1.66,1.61,1.66,11600,7.49573853802212,7.6808185019239,7.44946854704667,7.6808185019239,2507.02447859909,0.0,1.0
2004-03-01,1.86,1.96,1.7,1.725,19900,8.6062183214328,9.06891823118725,7.86589846582568,7.98157344326429,4300.84371759671,0.0,1.0
2004-03-02,1.82,1.98,1.7,1.98,17400,8.42113835753102,9.16145821313815,7.86589846582568,9.16145821313815,3760.53671789863,0.0,1.0
2004-03-03,1.9,1.9,1.81,1.82,7700,8.79129828533458,8.79129828533458,8.37486836655558,8.42113835753102,1664.14555907009,0.0,1.0
2004-03-04,1.89,1.96,1.86,1.96,14800,8.74502829435914,9.06891823118725,8.6062183214328,9.06891823118725,3198.61743821263,0.0,1.0
2004-03-05,1.87,1.995,1.86,1.995,10400,8.65248831240825,9.23086319960131,8.6062183214328,9.23086319960131,2247.67711874401,0.0,1.0
2004-03-08,1.86,1.87,1.86,1.86,5000,8.6062183214328,8.65248831240825,8.6062183214328,8.6062183214328,1080.61399939616,0.0,1.0
2004-03-09,1.86,1.88,1.86,1.86,7800,8.6062183214328,8.69875830338369,8.6062183214328,8.6062183214328,1685.75783905801,0.0,1.0
2004-03-10,1.84,1.9,1.76,1.9,11500,8.51367833948191,8.79129828533458,8.14351841167835,8.79129828533458,2485.41219861117,0.0,1.0
2004-03-11,1.77,1.8,1.76,1.76,10000,8.1897884026538,8.32859837558013,8.14351841167835,8.14351841167835,2161.22799879232,0.0,1.0
2004-03-12,2.06,2.84,1.71,1.75,980200,9.53161814094171,13.1406774370264,7.91216845680113,8.09724842070291,211843.568441623,0.0,1.0
2004-03-15,1.85,2.19,1.85,2.12,203400,8.55994833045736,10.1331280236225,8.55994833045736,9.80923808679438,43959.3774954357,0.0,1.0
2004-03-16,1.84,1.9,1.7,1.9,113900,8.51367833948191,8.79129828533458,7.86589846582568,8.79129828533458,24616.3869062445,0.0,1.0
2004-03-17,1.77,1.89,1.67,1.89,48100,8.1897884026538,8.74502829435914,7.72708849289934,8.74502829435914,10395.506674191,0.0,1.0
2004-03-18,2.03,2.49,1.75,1.75,390300,9.39280816801537,11.5212277528859,8.09724842070291,8.09724842070291,84352.7287928642,0.0,1.0
2004-03-19,2.25,2.26,1.9,2.08,160500,10.4107479694752,10.4570179604506,8.79129828533458,9.6241581228926,34687.7093806166,0.0,1.0
2004-03-22,2.27,2.3,2.08,2.23,148700,10.5032879514261,10.6420979243524,9.6241581228926,10.3182079875243,32137.4603420416,0.0,1.0
2004-03-23,2.1,2.44,2.08,2.34,152400,9.71669810484349,11.2898777980086,9.6241581228926,10.8271778882542,32937.1147015949,0.0,1.0
2004-03-24,2.089,2.44,2.02,2.44,14300,9.6658011147705,11.2898777980086,9.34653817703993,11.2898777980086,3090.55603827301,0.0,1.0
2004-03-25,2.13,2.17,2.08,2.11,7000,9.85550807776982,10.0405880416716,9.6241581228926,9.76296809581893,1512.85959915462,0.0,1.0
2004-03-26,1.94,2.17,1.92,2.17,58700,8.97637824923637,10.0405880416716,8.88383826728547,10.0405880416716,12686.4083529109,0.0,1.0
2004-03-29,1.929,2.05,1.82,1.975,76100,8.92548125916337,9.48534814996626,8.42113835753102,9.13832321765042,16446.9450708096,0.0,1.0
2004-03-30,1.889,1.94,1.82,1.93,11900,8.7404012952616,8.97637824923637,8.42113835753102,8.93010825826092,2571.86131856286,0.0,1.0
2004-03-31,1.91,1.94,1.77,1.89,28400,8.83756827631003,8.97637824923637,8.1897884026538,8.74502829435914,6137.88751657018,0.0,1.0
2004-04-01,1.86,1.97,1.84,1.97,26600,8.6062183214328,9.1151882221627,8.51367833948191,9.1151882221627,5748.86647678757,0.0,1.0
2004-04-02,1.9,1.9,1.83,1.83,9900,8.79129828533458,8.79129828533458,8.46740834850647,8.46740834850647,2139.6157188044,0.0,1.0
2004-04-05,1.87,1.9,1.835,1.9,24000,8.65248831240825,8.79129828533458,8.49054334399419,8.79129828533458,5186.94719710156,0.0,1.0
2004-04-06,1.82,1.9,1.82,1.83,12500,8.42113835753102,8.79129828533458,8.42113835753102,8.46740834850647,2701.5349984904,0.0,1.0
2004-04-07,1.89,1.9,1.8,1.9,22700,8.74502829435914,8.79129828533458,8.32859837558013,8.79129828533458,4905.98755725856,0.0,1.0
2004-04-08,1.9,1.97,1.79,1.97,46500,8.79129828533458,9.1151882221627,8.28232838460469,9.1151882221627,10049.7101943843,0.0,1.0
2004-04-12,1.89,1.91,1.84,1.9,17700,8.74502829435914,8.83756827631003,8.51367833948191,8.79129828533458,3825.3735578624,0.0,1.0
2004-04-13,2.07,2.27,1.95,1.96,122000,9.57788813191715,10.5032879514261,9.02264824021181,9.06891823118725,26366.9815852663,0.0,1.0
2004-04-14,2.16,2.3,2.05,2.3,65900,9.99431805069616,10.6420979243524,9.48534814996626,10.6420979243524,14242.4925120414,0.0,1.0
2004-04-15,2.139,2.3,2.05,2.3,25600,9.89715106964772,10.6420979243524,9.48534814996626,10.6420979243524,5532.74367690834,0.0,1.0
2004-04-16,2.139,2.28,1.96,2.28,47700,9.89715106964772,10.5495579424015,9.06891823118725,10.5495579424015,10309.0575542394,0.0,1.0
2004-04-19,2.09,2.1,2.03,2.05,13900,9.67042811386804,9.71669810484349,9.39280816801537,9.48534814996626,3004.10691832132,0.0,1.0
2004-04-20,2.06,2.15,2.02,2.1,15600,9.53161814094171,9.94804805972071,9.34653817703993,9.71669810484349,3371.51567811602,0.0,1.0
2004-04-21,1.999,2.09,1.95,2.09,21900,9.24937119599149,9.67042811386804,9.02264824021181,9.67042811386804,4733.08931735518,0.0,1.0
2004-04-22,2.07,2.08,2.0,2.0,2700,9.57788813191715,9.6241581228926,9.25399819508904,9.25399819508904,583.531559673926,0.0,1.0
2004-04-23,2.021,2.04,2.02,2.03,4600,9.35116517613747,9.43907815899082,9.34653817703993,9.39280816801537,994.164879444466,0.0,1.0
2004-04-26,2.04,2.09,1.92,1.92,21100,9.43907815899082,9.67042811386804,8.88383826728547,8.88383826728547,4560.19107745179,0.0,1.0
2004-04-27,2.01,2.05,1.95,2.0,12800,9.30026818606448,9.48534814996626,9.02264824021181,9.25399819508904,2766.37183845417,0.0,1.0
2004-04-28,1.87,2.01,1.86,1.92,18300,8.65248831240825,9.30026818606448,8.6062183214328,8.88383826728547,3955.04723778994,0.0,1.0
2004-04-29,1.769,1.9,1.7,1.82,19500,8.18516140355625,8.79129828533458,7.86589846582568,8.42113835753102,4214.39459764502,0.0,1.0
2004-04-30,1.74,1.76,1.7,1.7,21200,8.05097842972746,8.14351841167835,7.86589846582568,7.86589846582568,4581.80335743972,0.0,1.0
2004-05-03,1.65,1.83,1.47,1.83,29100,7.63454851094845,8.46740834850647,6.80168867339044,8.46740834850647,6289.17347648565,0.0,1.0
2004-05-04,1.62,1.68,1.47,1.47,8500,7.49573853802212,7.77335848387479,6.80168867339044,6.80168867339044,1837.04379897347,0.0,1.0
2004-05-05,1.64,1.66,1.585,1.585,13200,7.58827851997301,7.6808185019239,7.33379356960806,7.33379356960806,2852.82095840586,0.0,1.0
2004-05-06,1.61,1.69,1.48,1.69,12200,7.44946854704667,7.81962847485024,6.84795866436589,7.81962847485024,2636.69815852663,0.0,1.0
2004-05-07,1.6,1.6,1.56,1.56,2700,7.40319855607123,7.40319855607123,7.21811859216945,7.21811859216945,583.531559673926,0.0,1.0
2004-05-10,1.49,1.57,1.43,1.55,29400,6.89422865534133,7.26438858314489,6.61660870948866,7.171848601194,6354.01031644942,0.0,1.0
2004-05-11,1.56,1.58,1.51,1.58,1900,7.21811859216945,7.31065857412034,6.98676863729222,7.31065857412034,410.63331977054,0.0,1.0
2004-05-12,1.54,1.54,1.41,1.44,3800,7.12557861021856,7.12557861021856,6.52406872753777,6.66287870046411,821.266639541081,0.0,1.0
2004-05-13,1.59,1.59,1.55,1.55,1700,7.35692856509578,7.35692856509578,7.171848601194,7.171848601194,367.408759794694,0.0,1.0
2004-05-14,1.599,1.599,1.41,1.504,1700,7.39857155697368,7.39857155697368,6.52406872753777,6.95900664270695,367.408759794694,0.0,1.0
2004-05-17,1.53,1.53,1.41,1.42,7700,7.07930861924311,7.07930861924311,6.52406872753777,6.57033871851321,1664.14555907009,0.0,1.0
2004-05-18,1.66,1.69,1.44,1.69,1900,7.6808185019239,7.81962847485024,6.66287870046411,7.81962847485024,410.63331977054,0.0,1.0
2004-05-19,1.64,1.81,1.58,1.71,6200,7.58827851997301,8.37486836655558,7.31065857412034,7.91216845680113,1339.96135925124,0.0,1.0
2004-05-20,1.64,1.64,1.64,1.64,0,7.58827851997301,7.58827851997301,7.58827851997301,7.58827851997301,0,0.0,1.0
2004-05-21,1.59,1.69,1.49,1.49,4400,7.35692856509578,7.81962847485024,6.89422865534133,6.89422865534133,950.94031946862,0.0,1.0
2004-05-24,1.65,1.65,1.65,1.65,1500,7.63454851094845,7.63454851094845,7.63454851094845,7.63454851094845,324.184199818848,0.0,1.0
2004-05-25,1.65,1.65,1.65,1.65,0,7.63454851094845,7.63454851094845,7.63454851094845,7.63454851094845,0,0.0,1.0
2004-05-26,1.68,1.72,1.55,1.55,6900,7.77335848387479,7.95843844777657,7.171848601194,7.171848601194,1491.2473191667,0.0,1.0
2004-05-27,1.68,1.68,1.68,1.68,6000,7.77335848387479,7.77335848387479,7.77335848387479,7.77335848387479,1296.73679927539,0.0,1.0
2004-05-28,1.55,1.55,1.55,1.55,300,7.171848601194,7.171848601194,7.171848601194,7.171848601194,64.8368399637696,0.0,1.0
2004-06-01,1.5,1.5,1.45,1.5,11500,6.94049864631678,6.94049864631678,6.70914869143955,6.94049864631678,2485.41219861116,0.0,1.0
2004-06-02,1.6,1.6,1.44,1.5,13900,7.40319855607123,7.40319855607123,6.66287870046411,6.94049864631678,3004.10691832132,0.0,1.0
2004-06-03,1.44,1.52,1.44,1.52,6000,6.66287870046411,7.03303862826767,6.66287870046411,7.03303862826767,1296.73679927539,0.0,1.0
2004-06-04,1.51,1.51,1.51,1.51,2300,6.98676863729222,6.98676863729222,6.98676863729222,6.98676863729222,497.082439722233,0.0,1.0
2004-06-07,1.6,1.75,1.6,1.6,19400,7.40319855607123,8.09724842070291,7.40319855607123,7.40319855607123,4192.7823176571,0.0,1.0
2004-06-08,1.62,1.65,1.6,1.6,30700,7.49573853802212,7.63454851094845,7.40319855607123,7.40319855607123,6634.96995629242,0.0,1.0
2004-06-09,1.6,1.7,1.6,1.7,10100,7.40319855607123,7.86589846582568,7.40319855607123,7.86589846582568,2182.84027878024,0.0,1.0
2004-06-10,1.6,1.67,1.6,1.63,4400,7.40319855607123,7.72708849289934,7.40319855607123,7.54200852899756,950.94031946862,0.0,1.0
2004-06-14,1.49,1.66,1.49,1.66,10900,6.89422865534133,7.6808185019239,6.89422865534133,7.6808185019239,2355.73851868363,0.0,1.0
2004-06-15,1.53,1.57,1.53,1.53,2100,7.07930861924311,7.26438858314489,7.07930861924311,7.07930861924311,453.857879746387,0.0,1.0
2004-06-16,1.48,1.57,1.47,1.57,4000,6.84795866436589,7.26438858314489,6.80168867339044,7.26438858314489,864.491199516927,0.0,1.0
2004-06-17,1.47,1.47,1.47,1.47,700,6.80168867339044,6.80168867339044,6.80168867339044,6.80168867339044,151.285959915462,0.0,1.0
2004-06-18,1.5,1.5,1.38,1.43,11600,6.94049864631678,6.94049864631678,6.38525875461143,6.61660870948866,2507.02447859909,0.0,1.0
2004-06-21,1.4,1.53,1.38,1.53,6800,6.47779873656232,7.07930861924311,6.38525875461143,7.07930861924311,1469.63503917878,0.0,1.0
2004-06-22,1.379,1.39,1.36,1.39,8000,6.38063175551389,6.43152874558688,6.29271877266055,6.43152874558688,1728.98239903385,0.0,1.0
2004-06-23,1.39,1.39,1.33,1.34,2300,6.43152874558688,6.43152874558688,6.15390879973421,6.20017879070965,497.082439722233,0.0,1.0
2004-06-24,1.39,1.39,1.32,1.32,1800,6.43152874558688,6.43152874558688,6.10763880875876,6.10763880875876,389.021039782617,0.0,1.0
2004-06-25,1.49,1.6,1.39,1.4,10200,6.89422865534133,7.40319855607123,6.43152874558688,6.47779873656232,2204.45255876817,0.0,1.0
2004-06-28,1.7,1.74,1.43,1.6,38800,7.86589846582568,8.05097842972746,6.61660870948866,7.40319855607123,8385.56463531419,0.0,1.0
2004-06-29,1.6,1.635,1.58,1.59,5600,7.40319855607123,7.56514352448529,7.31065857412034,7.35692856509578,1210.2876793237,0.0,1.0
2004-06-30,1.74,1.75,1.47,1.47,18300,8.05097842972746,8.09724842070291,6.80168867339044,6.80168867339044,3955.04723778994,0.0,1.0
2004-07-01,1.75,1.8,1.75,1.75,24300,8.09724842070291,8.32859837558013,8.09724842070291,8.09724842070291,5251.78403706533,0.0,1.0
2004-07-02,1.75,1.75,1.75,1.75,0,8.09724842070291,8.09724842070291,8.09724842070291,8.09724842070291,0,0.0,1.0
2004-07-06,1.66,1.692,1.66,1.692,300,7.6808185019239,7.82888247304532,7.6808185019239,7.82888247304532,64.8368399637695,0.0,1.0
2004-07-07,1.58,1.65,1.58,1.65,3400,7.31065857412034,7.63454851094845,7.31065857412034,7.63454851094845,734.817519589388,0.0,1.0
2004-07-08,1.6,1.67,1.58,1.59,2700,7.40319855607123,7.72708849289934,7.31065857412034,7.35692856509578,583.531559673926,0.0,1.0
2004-07-09,1.54,1.61,1.54,1.61,4800,7.12557861021856,7.44946854704667,7.12557861021856,7.44946854704667,1037.38943942031,0.0,1.0
2004-07-12,1.489,1.55,1.489,1.53,4300,6.88960165624379,7.171848601194,6.88960165624379,7.07930861924311,929.328039480696,0.0,1.0
2004-07-13,1.48,1.48,1.48,1.48,1000,6.84795866436589,6.84795866436589,6.84795866436589,6.84795866436589,216.122799879232,0.0,1.0
2004-07-14,1.41,1.45,1.41,1.45,4900,6.52406872753777,6.70914869143955,6.52406872753777,6.70914869143955,1059.00171940824,0.0,1.0
2004-07-15,1.48,1.48,1.4,1.4,1900,6.84795866436589,6.84795866436589,6.47779873656232,6.47779873656232,410.63331977054,0.0,1.0
2004-07-16,1.4,1.4,1.4,1.4,1500,6.47779873656232,6.47779873656232,6.47779873656232,6.47779873656232,324.184199818848,0.0,1.0
2004-07-19,1.4,1.4,1.33,1.4,6500,6.47779873656232,6.47779873656232,6.15390879973421,6.47779873656232,1404.79819921501,0.0,1.0
2004-07-20,1.45,1.45,1.34,1.34,200,6.70914869143955,6.70914869143955,6.20017879070965,6.20017879070965,43.2245599758464,0.0,1.0
2004-07-21,1.41,1.41,1.31,1.41,4400,6.52406872753777,6.52406872753777,6.06136881778332,6.52406872753777,950.94031946862,0.0,1.0
2004-07-22,1.28,1.4,1.23,1.25,13800,5.92255884485698,6.47779873656232,5.69120888997976,5.78374887193065,2982.4946383334,0.0,1.0
2004-07-23,1.3,1.38,1.3,1.34,3300,6.01509882680787,6.38525875461143,6.01509882680787,6.20017879070965,713.205239601465,0.0,1.0
2004-07-26,1.24,1.4,1.23,1.4,9200,5.7374788809552,6.47779873656232,5.69120888997976,6.47779873656232,1988.32975888893,0.0,1.0
2004-07-27,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2004-07-28,1.23,1.32,1.23,1.31,8600,5.69120888997976,6.10763880875876,5.69120888997976,6.06136881778332,1858.65607896139,0.0,1.0
2004-07-29,1.41,1.41,1.27,1.27,4000,6.52406872753777,6.52406872753777,5.87628885388154,5.87628885388154,864.491199516927,0.0,1.0
2004-07-30,1.3,1.3,1.3,1.3,1000,6.01509882680787,6.01509882680787,6.01509882680787,6.01509882680787,216.122799879232,0.0,1.0
2004-08-02,1.31,1.44,1.2,1.2,7800,6.06136881778332,6.66287870046411,5.55239891705342,5.55239891705342,1685.75783905801,0.0,1.0
2004-08-03,1.24,1.3,1.23,1.3,2500,5.7374788809552,6.01509882680787,5.69120888997976,6.01509882680787,540.30699969808,0.0,1.0
2004-08-04,1.23,1.23,1.2,1.2,3700,5.69120888997976,5.69120888997976,5.55239891705342,5.55239891705342,799.654359553157,0.0,1.0
2004-08-05,1.3,1.3,1.28,1.29,1000,6.01509882680787,6.01509882680787,5.92255884485698,5.96882883583243,216.122799879232,0.0,1.0
2004-08-06,1.3,1.3,1.3,1.3,0,6.01509882680787,6.01509882680787,6.01509882680787,6.01509882680787,0,0.0,1.0
2004-08-09,1.24,1.24,1.24,1.24,100,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,21.6122799879232,0.0,1.0
2004-08-10,1.23,1.23,1.23,1.23,1400,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,302.571919830924,0.0,1.0
2004-08-11,1.2,1.21,1.2,1.2,2500,5.55239891705342,5.59866890802887,5.55239891705342,5.55239891705342,540.30699969808,0.0,1.0
2004-08-12,1.2,1.2,1.18,1.18,2300,5.55239891705342,5.55239891705342,5.45985893510253,5.45985893510253,497.082439722233,0.0,1.0
2004-08-13,1.11,1.18,1.04,1.18,9600,5.13596899827442,5.45985893510253,4.8120790614463,5.45985893510253,2074.77887884062,0.0,1.0
2004-08-16,1.12,1.12,1.05,1.05,1800,5.18223898924986,5.18223898924986,4.85834905242174,4.85834905242174,389.021039782617,0.0,1.0
2004-08-17,1.09,1.14,1.09,1.14,1400,5.04342901632352,5.27477897120075,5.04342901632352,5.27477897120075,302.571919830925,0.0,1.0
2004-08-18,1.05,1.05,1.04,1.05,2000,4.85834905242174,4.85834905242174,4.8120790614463,4.85834905242174,432.245599758464,0.0,1.0
2004-08-19,1.04,1.04,1.04,1.04,2000,4.8120790614463,4.8120790614463,4.8120790614463,4.8120790614463,432.245599758463,0.0,1.0
2004-08-20,1.04,1.04,1.04,1.04,200,4.8120790614463,4.8120790614463,4.8120790614463,4.8120790614463,43.2245599758463,0.0,1.0
2004-08-23,1.08,1.08,1.08,1.08,1000,4.99715902534808,4.99715902534808,4.99715902534808,4.99715902534808,216.122799879232,0.0,1.0
2004-08-24,1.06,1.07,1.02,1.02,6600,4.90461904339719,4.95088903437263,4.71953907949541,4.71953907949541,1426.41047920293,0.0,1.0
2004-08-25,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
2004-08-26,1.06,1.07,1.0,1.07,1800,4.90461904339719,4.95088903437263,4.62699909754452,4.95088903437263,389.021039782617,0.0,1.0
2004-08-27,1.08,1.08,1.07,1.07,2200,4.99715902534808,4.99715902534808,4.95088903437263,4.95088903437263,475.47015973431,0.0,1.0
2004-08-30,1.01,1.02,1.01,1.02,200,4.67326908851996,4.71953907949541,4.67326908851996,4.71953907949541,43.2245599758464,0.0,1.0
2004-08-31,1.06,1.06,1.06,1.06,100,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,21.6122799879232,0.0,1.0
2004-09-01,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
2004-09-02,1.06,1.1,1.06,1.06,3500,4.90461904339719,5.08969900729897,4.90461904339719,4.90461904339719,756.429799577311,0.0,1.0
2004-09-03,1.06,1.06,1.06,1.06,0,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,0,0.0,1.0
2004-09-07,1.11,1.12,1.11,1.12,200,5.13596899827442,5.18223898924986,5.13596899827442,5.18223898924986,43.2245599758463,0.0,1.0
2004-09-08,1.11,1.11,1.11,1.11,0,5.13596899827442,5.13596899827442,5.13596899827442,5.13596899827442,0,0.0,1.0
2004-09-09,1.11,1.11,1.11,1.11,0,5.13596899827442,5.13596899827442,5.13596899827442,5.13596899827442,0,0.0,1.0
2004-09-10,1.11,1.11,1.07,1.07,1500,5.13596899827442,5.13596899827442,4.95088903437263,4.95088903437263,324.184199818847,0.0,1.0
2004-09-13,1.04,1.09,1.029,1.03,1200,4.8120790614463,5.04342901632352,4.76118207137331,4.76580907047085,259.347359855078,0.0,1.0
2004-09-14,1.0,1.06,0.95,1.05,11100,4.62699909754452,4.90461904339719,4.39564914266729,4.85834905242174,2398.96307865947,0.0,1.0
2004-09-15,0.99,0.99,0.95,0.95,3300,4.58072910656907,4.58072910656907,4.39564914266729,4.39564914266729,713.205239601465,0.0,1.0
2004-09-16,0.99,0.99,0.99,0.99,500,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,108.061399939616,0.0,1.0
2004-09-17,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2004-09-20,1.24,1.28,0.98,0.98,38200,5.7374788809552,5.92255884485698,4.53445911559363,4.53445911559363,8255.89095538666,0.0,1.0
2004-09-21,1.26,1.35,1.26,1.35,6700,5.83001886290609,6.2464487816851,5.83001886290609,6.2464487816851,1448.02275919085,0.0,1.0
2004-09-22,1.39,1.45,1.18,1.41,7300,6.43152874558688,6.70914869143955,5.45985893510253,6.52406872753777,1577.69643911839,0.0,1.0
2004-09-23,1.34,1.42,1.28,1.42,5300,6.20017879070965,6.57033871851321,5.92255884485698,6.57033871851321,1145.45083935993,0.0,1.0
2004-09-24,1.22,1.35,1.22,1.35,1100,5.64493889900431,6.2464487816851,5.64493889900431,6.2464487816851,237.735079867155,0.0,1.0
2004-09-27,1.08,1.13,1.08,1.12,18900,4.99715902534808,5.22850898022531,4.99715902534808,5.18223898924986,4084.72091771748,0.0,1.0
2004-09-28,1.0,1.19,1.0,1.05,41000,4.62699909754452,5.50612892607798,4.62699909754452,4.85834905242174,8861.0347950485,0.0,1.0
2004-09-29,1.05,1.06,1.01,1.02,5100,4.85834905242174,4.90461904339719,4.67326908851996,4.71953907949541,1102.22627938408,0.0,1.0
2004-09-30,1.08,1.08,0.97,0.97,5500,4.99715902534808,4.99715902534808,4.48818912461818,4.48818912461818,1188.67539933577,0.0,1.0
2004-10-01,1.08,1.08,1.08,1.08,500,4.99715902534808,4.99715902534808,4.99715902534808,4.99715902534808,108.061399939616,0.0,1.0
2004-10-04,1.07,1.1,1.01,1.08,4300,4.95088903437263,5.08969900729897,4.67326908851996,4.99715902534808,929.328039480698,0.0,1.0
2004-10-05,1.1,1.11,1.02,1.1,19200,5.08969900729897,5.13596899827442,4.71953907949541,5.08969900729897,4149.55775768125,0.0,1.0
2004-10-06,1.09,1.09,1.07,1.07,200,5.04342901632352,5.04342901632352,4.95088903437263,4.95088903437263,43.2245599758464,0.0,1.0
2004-10-07,1.09,1.09,1.09,1.09,0,5.04342901632352,5.04342901632352,5.04342901632352,5.04342901632352,0,0.0,1.0
2004-10-08,1.01,1.15,1.01,1.1,4100,4.67326908851996,5.32104896217619,4.67326908851996,5.08969900729897,886.103479504851,0.0,1.0
2004-10-11,1.1,1.32,1.03,1.32,9500,5.08969900729897,6.10763880875876,4.76580907047085,6.10763880875876,2053.1665988527,0.0,1.0
2004-10-12,1.021,1.03,1.021,1.03,1600,4.72416607859295,4.76580907047085,4.72416607859295,4.76580907047085,345.796479806771,0.0,1.0
2004-10-13,1.06,1.06,1.06,1.06,4500,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,972.552599456543,0.0,1.0
2004-10-14,1.02,1.04,1.02,1.04,3200,4.71953907949541,4.8120790614463,4.71953907949541,4.8120790614463,691.592959613542,0.0,1.0
2004-10-15,1.031,1.031,1.03,1.03,1300,4.7704360695684,4.7704360695684,4.76580907047085,4.76580907047085,280.959639843001,0.0,1.0
2004-10-18,1.04,1.04,1.02,1.039,4200,4.8120790614463,4.8120790614463,4.71953907949541,4.80745206234875,907.715759492773,0.0,1.0
2004-10-19,1.02,1.02,1.02,1.02,1900,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,410.63331977054,0.0,1.0
2004-10-20,1.0,1.02,1.0,1.02,14100,4.62699909754452,4.71953907949541,4.62699909754452,4.71953907949541,3047.33147829717,0.0,1.0
2004-10-21,1.0,1.01,1.0,1.0,2000,4.62699909754452,4.67326908851996,4.62699909754452,4.62699909754452,432.245599758463,0.0,1.0
2004-10-22,0.98,0.98,0.98,0.98,3400,4.53445911559363,4.53445911559363,4.53445911559363,4.53445911559363,734.817519589388,0.0,1.0
2004-10-25,0.99,0.99,0.85,0.97,5400,4.58072910656907,4.58072910656907,3.93294923291284,4.48818912461818,1167.06311934785,0.0,1.0
2004-10-26,1.01,1.01,0.9,0.9,500,4.67326908851996,4.67326908851996,4.16429918779007,4.16429918779007,108.061399939616,0.0,1.0
2004-10-27,0.99,0.99,0.85,0.88,4200,4.58072910656907,4.58072910656907,3.93294923291284,4.07175920583918,907.715759492774,0.0,1.0
2004-10-28,0.97,0.99,0.97,0.99,3800,4.48818912461818,4.58072910656907,4.48818912461818,4.58072910656907,821.266639541081,0.0,1.0
2004-10-29,0.88,0.89,0.88,0.89,400,4.07175920583918,4.11802919681462,4.07175920583918,4.11802919681462,86.4491199516926,0.0,1.0
2004-11-01,0.92,0.92,0.91,0.91,1000,4.25683916974096,4.25683916974096,4.21056917876551,4.21056917876551,216.122799879232,0.0,1.0
2004-11-02,0.87,0.91,0.87,0.91,8000,4.02548921486373,4.21056917876551,4.02548921486373,4.21056917876551,1728.98239903385,0.0,1.0
2004-11-03,0.9,0.9,0.89,0.89,1800,4.16429918779007,4.16429918779007,4.11802919681462,4.11802919681462,389.021039782617,0.0,1.0
2004-11-04,0.9,0.9,0.9,0.9,0,4.16429918779007,4.16429918779007,4.16429918779007,4.16429918779007,0,0.0,1.0
2004-11-05,0.9,0.93,0.9,0.93,9500,4.16429918779007,4.3031091607164,4.16429918779007,4.3031091607164,2053.1665988527,0.0,1.0
2004-11-08,0.92,1.1,0.9,1.1,4000,4.25683916974096,5.08969900729897,4.16429918779007,5.08969900729897,864.491199516927,0.0,1.0
2004-11-09,0.9,0.93,0.9,0.9,7500,4.16429918779007,4.3031091607164,4.16429918779007,4.16429918779007,1620.92099909424,0.0,1.0
2004-11-10,0.9,0.94,0.82,0.82,13600,4.16429918779007,4.34937915169185,3.7941392599865,3.7941392599865,2939.27007835755,0.0,1.0
2004-11-11,0.97,0.97,0.97,0.97,200,4.48818912461818,4.48818912461818,4.48818912461818,4.48818912461818,43.2245599758464,0.0,1.0
2004-11-12,0.97,0.97,0.97,0.97,0,4.48818912461818,4.48818912461818,4.48818912461818,4.48818912461818,0,0.0,1.0
2004-11-15,1.1,1.13,0.99,0.99,23200,5.08969900729897,5.22850898022531,4.58072910656907,4.58072910656907,5014.04895719818,0.0,1.0
2004-11-16,1.26,1.29,1.14,1.15,24800,5.83001886290609,5.96882883583243,5.27477897120075,5.32104896217619,5359.84543700495,0.0,1.0
2004-11-17,1.14,1.21,1.14,1.2,5500,5.27477897120075,5.59866890802887,5.27477897120075,5.55239891705342,1188.67539933577,0.0,1.0
2004-11-18,1.11,1.11,1.11,1.11,1500,5.13596899827442,5.13596899827442,5.13596899827442,5.13596899827442,324.184199818847,0.0,1.0
2004-11-19,1.14,1.14,1.12,1.14,1900,5.27477897120075,5.27477897120075,5.18223898924986,5.27477897120075,410.63331977054,0.0,1.0
2004-11-22,1.14,1.16,1.14,1.16,600,5.27477897120075,5.36731895315164,5.27477897120075,5.36731895315164,129.673679927539,0.0,1.0
2004-11-23,1.14,1.169,1.05,1.05,6900,5.27477897120075,5.40896194502954,4.85834905242174,4.85834905242174,1491.2473191667,0.0,1.0
2004-11-24,1.19,1.19,1.1,1.1,12500,5.50612892607798,5.50612892607798,5.08969900729897,5.08969900729897,2701.5349984904,0.0,1.0
2004-11-26,1.56,1.7,1.4,1.43,266800,7.21811859216945,7.86589846582568,6.47779873656232,6.61660870948866,57661.563007779,0.0,1.0
2004-11-29,1.41,1.71,1.39,1.56,113300,6.52406872753777,7.91216845680113,6.43152874558688,7.21811859216945,24486.713226317,0.0,1.0
2004-11-30,1.34,1.43,1.3,1.4,28800,6.20017879070965,6.61660870948866,6.01509882680787,6.47779873656232,6224.33663652188,0.0,1.0
2004-12-01,1.29,1.3,1.26,1.26,12800,5.96882883583243,6.01509882680787,5.83001886290609,5.83001886290609,2766.37183845417,0.0,1.0
2004-12-02,1.291,1.31,1.21,1.21,21700,5.97345583492997,6.06136881778332,5.59866890802887,5.59866890802887,4689.86475737933,0.0,1.0
2004-12-03,1.22,1.23,1.12,1.23,14200,5.64493889900431,5.69120888997976,5.18223898924986,5.69120888997976,3068.94375828509,0.0,1.0
2004-12-06,1.22,1.26,1.14,1.26,21900,5.64493889900431,5.83001886290609,5.27477897120075,5.83001886290609,4733.08931735518,0.0,1.0
2004-12-07,1.32,1.33,1.29,1.3,19800,6.10763880875876,6.15390879973421,5.96882883583243,6.01509882680787,4279.23143760879,0.0,1.0
2004-12-08,1.25,1.3,1.25,1.3,11100,5.78374887193065,6.01509882680787,5.78374887193065,6.01509882680787,2398.96307865947,0.0,1.0
2004-12-09,1.26,1.26,1.22,1.26,12700,5.83001886290609,5.83001886290609,5.64493889900431,5.83001886290609,2744.75955846625,0.0,1.0
2004-12-10,1.29,1.32,1.24,1.25,19000,5.96882883583243,6.10763880875876,5.7374788809552,5.78374887193065,4106.3331977054,0.0,1.0
2004-12-13,1.25,1.29,1.24,1.29,4900,5.78374887193065,5.96882883583243,5.7374788809552,5.96882883583243,1059.00171940824,0.0,1.0
2004-12-14,1.25,1.25,1.24,1.24,8400,5.78374887193065,5.78374887193065,5.7374788809552,5.7374788809552,1815.43151898555,0.0,1.0
2004-12-15,1.31,1.31,1.22,1.22,16300,6.06136881778332,6.06136881778332,5.64493889900431,5.64493889900431,3522.80163803148,0.0,1.0
2004-12-16,1.3,1.32,1.17,1.31,27300,6.01509882680787,6.10763880875876,5.41358894412709,6.06136881778332,5900.15243670303,0.0,1.0
2004-12-17,1.281,1.29,1.22,1.23,4400,5.92718584395453,5.96882883583243,5.64493889900431,5.69120888997976,950.940319468619,0.0,1.0
2004-12-20,1.29,1.29,1.26,1.26,5300,5.96882883583243,5.96882883583243,5.83001886290609,5.83001886290609,1145.45083935993,0.0,1.0
2004-12-21,1.27,1.27,1.27,1.27,3500,5.87628885388154,5.87628885388154,5.87628885388154,5.87628885388154,756.429799577311,0.0,1.0
2004-12-22,1.29,1.32,1.27,1.27,35000,5.96882883583243,6.10763880875876,5.87628885388154,5.87628885388154,7564.29799577311,0.0,1.0
2004-12-23,1.29,1.31,1.29,1.29,4500,5.96882883583243,6.06136881778332,5.96882883583243,5.96882883583243,972.552599456543,0.0,1.0
2004-12-27,1.31,1.31,1.28,1.28,8700,6.06136881778332,6.06136881778332,5.92255884485698,5.92255884485698,1880.26835894932,0.0,1.0
2004-12-28,1.29,1.3,1.25,1.25,14900,5.96882883583243,6.01509882680787,5.78374887193065,5.78374887193065,3220.22971820055,0.0,1.0
2004-12-29,1.28,1.29,1.28,1.282,17900,5.92255884485698,5.96882883583243,5.92255884485698,5.93181284305207,3868.59811783825,0.0,1.0
2004-12-30,1.28,1.28,1.28,1.28,1800,5.92255884485698,5.92255884485698,5.92255884485698,5.92255884485698,389.021039782617,0.0,1.0
2004-12-31,1.28,1.29,1.28,1.289,12100,5.92255884485698,5.96882883583243,5.92255884485698,5.96420183673488,2615.08587853871,0.0,1.0
2005-01-03,1.44,1.59,1.3,1.35,87300,6.66287870046411,7.35692856509578,6.01509882680787,6.2464487816851,18867.5204294569,0.0,1.0
2005-01-04,1.39,1.55,1.33,1.49,53100,6.43152874558688,7.171848601194,6.15390879973421,6.89422865534133,11476.1206735872,0.0,1.0
2005-01-05,1.4,1.4,1.35,1.36,14500,6.47779873656232,6.47779873656232,6.2464487816851,6.29271877266055,3133.78059824886,0.0,1.0
2005-01-06,1.4,1.48,1.37,1.38,18000,6.47779873656232,6.84795866436589,6.33898876363599,6.38525875461143,3890.21039782617,0.0,1.0
2005-01-07,1.441,1.47,1.44,1.44,6000,6.66750569956165,6.80168867339044,6.66287870046411,6.66287870046411,1296.73679927539,0.0,1.0
2005-01-10,1.55,1.59,1.42,1.42,17100,7.171848601194,7.35692856509578,6.57033871851321,6.57033871851321,3695.69987793487,0.0,1.0
2005-01-11,1.4,1.46,1.39,1.39,3300,6.47779873656232,6.755418682415,6.43152874558688,6.43152874558688,713.205239601465,0.0,1.0
2005-01-12,1.46,1.46,1.46,1.46,100,6.755418682415,6.755418682415,6.755418682415,6.755418682415,21.6122799879232,0.0,1.0
2005-01-13,1.46,1.46,1.46,1.46,0,6.755418682415,6.755418682415,6.755418682415,6.755418682415,0,0.0,1.0
2005-01-14,1.38,1.38,1.38,1.38,1500,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,324.184199818848,0.0,1.0
2005-01-18,1.3,1.36,1.3,1.36,14200,6.01509882680787,6.29271877266055,6.01509882680787,6.29271877266055,3068.94375828509,0.0,1.0
2005-01-19,1.34,1.35,1.33,1.33,32200,6.20017879070965,6.2464487816851,6.15390879973421,6.15390879973421,6959.15415611127,0.0,1.0
2005-01-20,1.31,1.35,1.31,1.35,4400,6.06136881778332,6.2464487816851,6.06136881778332,6.2464487816851,950.94031946862,0.0,1.0
2005-01-21,1.38,1.38,1.31,1.31,1200,6.38525875461143,6.38525875461143,6.06136881778332,6.06136881778332,259.347359855078,0.0,1.0
2005-01-24,1.35,1.35,1.34,1.34,2000,6.2464487816851,6.2464487816851,6.20017879070965,6.20017879070965,432.245599758464,0.0,1.0
2005-01-25,1.3,1.38,1.25,1.37,15500,6.01509882680787,6.38525875461143,5.78374887193065,6.33898876363599,3349.90339812809,0.0,1.0
2005-01-26,1.341,1.341,1.33,1.33,1300,6.2048057898072,6.2048057898072,6.15390879973421,6.15390879973421,280.959639843001,0.0,1.0
2005-01-27,1.38,1.38,1.21,1.21,6700,6.38525875461143,6.38525875461143,5.59866890802887,5.59866890802887,1448.02275919085,0.0,1.0
2005-01-28,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
2005-01-31,1.38,1.38,1.38,1.38,6900,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,1491.2473191667,0.0,1.0
2005-02-01,1.33,1.33,1.33,1.33,3400,6.15390879973421,6.15390879973421,6.15390879973421,6.15390879973421,734.817519589388,0.0,1.0
2005-02-02,1.339,1.34,1.33,1.34,4600,6.19555179161211,6.20017879070965,6.15390879973421,6.20017879070965,994.164879444466,0.0,1.0
2005-02-03,1.38,1.39,1.27,1.27,12000,6.38525875461143,6.43152874558688,5.87628885388154,5.87628885388154,2593.47359855078,0.0,1.0
2005-02-04,1.51,1.59,1.27,1.27,29000,6.98676863729222,7.35692856509578,5.87628885388154,5.87628885388154,6267.56119649772,0.0,1.0
2005-02-07,1.65,1.66,1.47,1.49,17400,7.63454851094845,7.6808185019239,6.80168867339044,6.89422865534133,3760.53671789864,0.0,1.0
2005-02-08,1.67,1.75,1.53,1.71,51900,7.72708849289934,8.09724842070291,7.07930861924311,7.91216845680113,11216.7733137321,0.0,1.0
2005-02-09,1.61,1.64,1.61,1.62,300,7.44946854704667,7.58827851997301,7.44946854704667,7.49573853802212,64.8368399637696,0.0,1.0
2005-02-10,1.59,1.6,1.52,1.55,20900,7.35692856509578,7.40319855607123,7.03303862826767,7.171848601194,4516.96651747595,0.0,1.0
2005-02-11,1.59,1.59,1.59,1.59,0,7.35692856509578,7.35692856509578,7.35692856509578,7.35692856509578,0,0.0,1.0
2005-02-14,1.53,1.6,1.45,1.53,7000,7.07930861924311,7.40319855607123,6.70914869143955,7.07930861924311,1512.85959915462,0.0,1.0
2005-02-15,1.63,1.65,1.5375,1.55,8400,7.54200852899756,7.63454851094845,7.1140111124747,7.171848601194,1815.43151898555,0.0,1.0
2005-02-16,1.6,1.65,1.6,1.65,14100,7.40319855607123,7.63454851094845,7.40319855607123,7.63454851094845,3047.33147829717,0.0,1.0
2005-02-17,1.59,1.65,1.56,1.56,17800,7.35692856509578,7.63454851094845,7.21811859216945,7.21811859216945,3846.98583785033,0.0,1.0
2005-02-18,1.65,1.65,1.63,1.65,6900,7.63454851094845,7.63454851094845,7.54200852899756,7.63454851094845,1491.2473191667,0.0,1.0
2005-02-22,1.59,1.59,1.54,1.59,2500,7.35692856509578,7.35692856509578,7.12557861021856,7.35692856509578,540.30699969808,0.0,1.0
2005-02-23,1.57,1.6,1.43,1.6,31300,7.26438858314489,7.40319855607123,6.61660870948866,7.40319855607123,6764.64363621996,0.0,1.0
2005-02-24,1.61,1.65,1.51,1.51,16900,7.44946854704667,7.63454851094845,6.98676863729222,6.98676863729222,3652.47531795902,0.0,1.0
2005-02-25,1.6,1.6,1.6,1.6,1000,7.40319855607123,7.40319855607123,7.40319855607123,7.40319855607123,216.122799879232,0.0,1.0
2005-02-28,1.5,1.55,1.5,1.55,5800,6.94049864631678,7.171848601194,6.94049864631678,7.171848601194,1253.51223929954,0.0,1.0
2005-03-01,1.5,1.68,1.5,1.67,3100,6.94049864631678,7.77335848387479,6.94049864631678,7.72708849289934,669.980679625618,0.0,1.0
2005-03-02,1.51,1.51,1.5,1.5,1000,6.98676863729222,6.98676863729222,6.94049864631678,6.94049864631678,216.122799879232,0.0,1.0
2005-03-03,1.512,1.59,1.51,1.58,6100,6.99602263548731,7.35692856509578,6.98676863729222,7.31065857412034,1318.34907926331,0.0,1.0
2005-03-04,1.61,1.68,1.56,1.56,9600,7.44946854704667,7.77335848387479,7.21811859216945,7.21811859216945,2074.77887884063,0.0,1.0
2005-03-07,1.83,1.88,1.57,1.57,43300,8.46740834850647,8.69875830338369,7.26438858314489,7.26438858314489,9358.11723477073,0.0,1.0
2005-03-08,1.81,1.86,1.75,1.85,9000,8.37486836655558,8.6062183214328,8.09724842070291,8.55994833045736,1945.10519891309,0.0,1.0
2005-03-09,1.82,1.82,1.74,1.8,29700,8.42113835753102,8.42113835753102,8.05097842972746,8.32859837558013,6418.84715641319,0.0,1.0
2005-03-10,1.88,1.88,1.78,1.82,52600,8.69875830338369,8.69875830338369,8.23605839362924,8.42113835753102,11368.0592736476,0.0,1.0
2005-03-11,1.9,1.91,1.7,1.87,17700,8.79129828533458,8.83756827631003,7.86589846582568,8.65248831240825,3825.3735578624,0.0,1.0
2005-03-14,1.94,2.0,1.84,1.89,133500,8.97637824923637,9.25399819508904,8.51367833948191,8.74502829435914,28852.3937838774,0.0,1.0
2005-03-15,1.83,1.94,1.83,1.939,10900,8.46740834850647,8.97637824923637,8.46740834850647,8.97175125013882,2355.73851868363,0.0,1.0
2005-03-16,1.85,1.88,1.71,1.88,9100,8.55994833045736,8.69875830338369,7.91216845680113,8.69875830338369,1966.71747890101,0.0,1.0
2005-03-17,1.85,1.9,1.77,1.9,17200,8.55994833045736,8.79129828533458,8.1897884026538,8.79129828533458,3717.31215792279,0.0,1.0
2005-03-18,1.7,1.85,1.7,1.85,18700,7.86589846582568,8.55994833045736,7.86589846582568,8.55994833045736,4041.49635774163,0.0,1.0
2005-03-21,1.919,1.95,1.62,1.65,83900,8.87921126818793,9.02264824021181,7.49573853802212,7.63454851094845,18132.7029098675,0.0,1.0
2005-03-22,3.75,3.79,2.16,2.36,4933300,17.3512466157919,17.5363265796937,9.99431805069616,10.9197178702051,1066198.60864422,0.0,1.0
2005-03-23,4.45,5.75,4.08,4.19,10593900,20.5901459840731,26.605244810881,18.8781563179816,19.3871262187115,2289583.32964059,0.0,1.0
2005-03-24,4.07,4.54,3.81,4.35,2401700,18.8318863270062,21.0065759028521,17.6288665616446,20.1274460743187,519062.128469951,0.0,1.0
2005-03-28,5.35,6.4,4.11,4.2,12001000,24.7544451718632,29.6127942242849,19.016966290908,19.433396209687,2593689.72135066,0.0,1.0
2005-03-29,4.69,5.8,4.62,5.48,4848100,21.7006257674838,26.8365947657582,21.3767358306557,25.355955054544,1047784.9460945,0.0,1.0
2005-03-30,4.66,5.24,4.36,4.86,2516400,21.5618157945575,24.2454752711333,20.1737160652941,22.4872156140664,543851.413616098,0.0,1.0
2005-03-31,4.32,4.78,4.15,4.54,1558600,19.9886361013923,22.1170556862628,19.2020462548098,21.0065759028521,336848.995891771,0.0,1.0
2005-04-01,3.87,4.5,3.86,4.15,1836400,17.9064865074973,20.8214959389503,17.8602165165218,19.2020462548098,396887.909698221,0.0,1.0
2005-04-04,3.9,4.2,3.62,3.87,1279600,18.0452964804236,19.433396209687,16.7497367331112,17.9064865074973,276550.734725465,0.0,1.0
2005-04-05,4.04,4.48,3.83,3.85,2736000,18.6930763540799,20.7289559569994,17.7214065435955,17.8139465255464,591311.980469577,0.0,1.0
2005-04-06,4.05,4.44,3.81,4.19,1589100,18.7393463450553,20.5438759930977,17.6288665616446,19.3871262187115,343440.741288087,0.0,1.0
2005-04-07,3.62,4.32,3.54,4.24,1297200,16.7497367331112,19.9886361013923,16.3795768053076,19.6184761735888,280354.496003339,0.0,1.0
2005-04-08,3.23,3.67,3.17,3.59,1208500,14.9452070850688,16.9810866879884,14.6675871392161,16.6109267601848,261184.403654052,0.0,1.0
2005-04-11,3.05,3.45,2.93,3.24,1391000,14.1123472475108,15.9631468865286,13.5571073558054,14.9914770760442,300626.814632011,0.0,1.0
2005-04-12,2.92,3.12,2.79,3.07,1106400,13.51083736483,14.4362371843389,12.9093274821492,14.2048872294617,239118.265786382,0.0,1.0
2005-04-13,3.02,3.44,2.8,2.92,2453700,13.9735372745844,15.9168768955531,12.9555974731246,13.51083736483,530300.514063673,0.0,1.0
2005-04-14,2.74,3.1,2.7,2.99,732500,12.677977527272,14.343697202388,12.4928975633702,13.8347273016581,158309.950911537,0.0,1.0
2005-04-15,2.53,2.75,2.52,2.74,673100,11.7063077167876,12.7242475182474,11.6600377258122,12.677977527272,145472.256598711,0.0,1.0
2005-04-18,2.55,2.68,2.49,2.5,337600,11.7988476987385,12.4003575814193,11.5212277528859,11.5674977438613,72963.0572392288,0.0,1.0
2005-04-19,2.95,3.15,2.57,2.57,1653200,13.6496473377563,14.5750471572652,11.8913876806894,11.8913876806894,357294.212760347,0.0,1.0
2005-04-20,2.6,3.15,2.53,3.15,883900,12.0301976536157,14.5750471572652,11.7063077167876,14.5750471572652,191030.942813254,0.0,1.0
2005-04-21,2.78,2.91,2.51,2.69,745700,12.8630574911738,13.4645673738545,11.6137677348367,12.4466275723948,161162.771869943,0.0,1.0
2005-04-22,2.65,2.77,2.6,2.76,269500,12.261547608493,12.8167875001983,12.0301976536157,12.7705175092229,58245.0945674528,0.0,1.0
2005-04-25,2.85,2.99,2.62,2.63,550100,13.1869474280019,13.8347273016581,12.1227376355666,12.1690076265421,118889.152213565,0.0,1.0
2005-04-26,2.82,3.0,2.74,2.87,286800,13.0481374550755,13.8809972926336,12.677977527272,13.2794874099528,61984.0190053639,0.0,1.0
2005-04-27,2.68,2.9,2.61,2.9,260100,12.4003575814193,13.4182973828791,12.0764676445912,13.4182973828791,56213.5402485882,0.0,1.0
2005-04-28,2.37,2.779,2.31,2.67,569900,10.9659878611805,12.8584304920762,10.6883679153278,12.3540875904439,123168.383651174,0.0,1.0
2005-04-29,2.29,2.47,2.12,2.4,676900,10.5958279333769,11.428687770935,9.80923808679438,11.1047978341068,146293.523238253,0.0,1.0
2005-05-02,2.15,2.33,2.13,2.29,352600,9.94804805972071,10.7809078972787,9.85550807776982,10.5958279333769,76204.8992374172,0.0,1.0
2005-05-03,2.27,2.53,2.1,2.18,993500,10.5032879514261,11.7063077167876,9.71669810484349,10.086858032647,214718.001680016,0.0,1.0
2005-05-04,2.22,2.32,2.16,2.29,359500,10.2719379965488,10.7346379063033,9.99431805069616,10.5958279333769,77696.1465565841,0.0,1.0
2005-05-05,2.2,2.37,2.16,2.25,271400,10.1793980145979,10.9659878611805,9.99431805069616,10.4107479694752,58655.7278872237,0.0,1.0
2005-05-06,2.27,2.4,2.18,2.21,441500,10.5032879514261,11.1047978341068,10.086858032647,10.2256680055734,95418.2161466804,0.0,1.0
2005-05-09,2.61,2.73,2.25,2.44,1023400,12.0764676445912,12.6317075362965,10.4107479694752,11.2898777980086,221180.073396406,0.0,1.0
2005-05-10,2.53,2.97,2.52,2.61,1190200,11.7063077167876,13.7421873197072,11.6600377258122,12.0764676445912,257229.356416262,0.0,1.0
2005-05-11,2.67,2.72,2.45,2.51,356800,12.3540875904439,12.5854375453211,11.3361477889841,11.6137677348367,77112.6149969097,0.0,1.0
2005-05-12,2.61,2.85,2.51,2.74,324600,12.0764676445912,13.1869474280019,11.6137677348367,12.677977527272,70153.4608407986,0.0,1.0
2005-05-13,2.73,2.93,2.56,2.69,659400,12.6317075362965,13.5571073558054,11.845117689714,12.4466275723948,142511.374240366,0.0,1.0
2005-05-16,3.05,3.11,2.62,2.82,742100,14.1123472475108,14.3899671933635,12.1227376355666,13.0481374550755,160384.729790378,0.0,1.0
2005-05-17,3.12,3.38,2.91,3.2,1565100,14.4362371843389,15.6392569497005,13.4645673738545,14.8063971121425,338253.794090986,0.0,1.0
2005-05-18,3.02,3.2,3.0,3.18,337600,13.9735372745844,14.8063971121425,13.8809972926336,14.7138571301916,72963.0572392289,0.0,1.0
2005-05-19,2.81,3.1,2.7,3.02,485100,13.0018674641001,14.343697202388,12.4928975633702,13.9735372745844,104841.170221415,0.0,1.0
2005-05-20,2.86,2.94,2.67,2.87,349900,13.2332174189773,13.6033773467809,12.3540875904439,13.2794874099528,75621.3676777433,0.0,1.0
2005-05-23,2.93,3.07,2.75,2.85,491800,13.5571073558054,14.2048872294617,12.7242475182474,13.1869474280019,106289.192980607,0.0,1.0
2005-05-24,2.23,2.38,2.15,2.21,1493900,10.3182079875243,11.012257852156,9.94804805972071,10.2256680055734,322865.850739584,0.0,1.0
2005-05-25,2.12,2.24,2.1,2.21,427900,9.80923808679438,10.3644779784997,9.71669810484349,10.2256680055734,92478.9460683233,0.0,1.0
2005-05-26,1.95,2.15,1.93,2.11,521900,9.02264824021181,9.94804805972071,8.93010825826092,9.76296809581893,112794.489256971,0.0,1.0
2005-05-27,1.9399,2.05,1.9,2.05,255700,8.97591554932661,9.48534814996626,8.79129828533458,9.48534814996626,55262.5999291196,0.0,1.0
2005-05-31,2.04,2.13,1.94,1.94,309100,9.43907815899082,9.85550807776982,8.97637824923637,8.97637824923637,66803.5574426705,0.0,1.0
2005-06-01,1.87,2.06,1.78,2.02,407500,8.65248831240825,9.53161814094171,8.23605839362924,9.34653817703993,88070.0409507869,0.0,1.0
2005-06-02,1.85,1.93,1.83,1.93,198900,8.55994833045736,8.93010825826092,8.46740834850647,8.93010825826092,42986.8248959792,0.0,1.0
2005-06-03,1.79,1.85,1.76,1.83,179000,8.28232838460469,8.55994833045736,8.14351841167835,8.46740834850647,38685.9811783825,0.0,1.0
2005-06-06,1.76,1.82,1.67,1.82,208900,8.14351841167835,8.42113835753102,7.72708849289934,8.42113835753102,45148.0528947715,0.0,1.0
2005-06-07,1.69,1.79,1.62,1.62,201400,7.81962847485024,8.28232838460469,7.49573853802212,7.49573853802212,43527.1318956773,0.0,1.0
2005-06-08,1.88,1.95,1.67,1.67,418900,8.69875830338369,9.02264824021181,7.72708849289934,7.72708849289934,90533.8408694102,0.0,1.0
2005-06-09,1.81,1.88,1.78,1.88,110400,8.37486836655558,8.69875830338369,8.23605839362924,8.69875830338369,23859.9571066672,0.0,1.0
2005-06-10,1.79,1.82,1.73,1.79,145100,8.28232838460469,8.42113835753102,8.00470843875202,8.28232838460469,31359.4182624765,0.0,1.0
2005-06-13,1.83,1.92,1.72,1.78,284600,8.46740834850647,8.88383826728547,7.95843844777657,8.23605839362924,61508.5488456294,0.0,1.0
2005-06-14,1.82,1.88,1.75,1.84,71900,8.42113835753102,8.69875830338369,8.09724842070291,8.51367833948191,15539.2293113168,0.0,1.0
2005-06-15,1.77,1.83,1.71,1.83,107500,8.1897884026538,8.46740834850647,7.91216845680113,8.46740834850647,23233.2009870174,0.0,1.0
2005-06-16,1.77,1.83,1.73,1.77,79300,8.1897884026538,8.46740834850647,8.00470843875202,8.1897884026538,17138.5380304231,0.0,1.0
2005-06-17,1.81,1.88,1.76,1.78,179800,8.37486836655558,8.69875830338369,8.14351841167835,8.23605839362924,38858.8794182859,0.0,1.0
2005-06-20,1.75,1.81,1.75,1.79,79000,8.09724842070291,8.37486836655558,8.09724842070291,8.28232838460469,17073.7011904593,0.0,1.0
2005-06-21,1.93,2.052,1.67,1.76,991900,8.93010825826092,9.49460214816135,7.72708849289934,8.14351841167835,214372.20520021,0.0,1.0
2005-06-22,1.9,1.94,1.85,1.94,154300,8.79129828533458,8.97637824923637,8.55994833045736,8.97637824923637,33347.7480213655,0.0,1.0
2005-06-23,1.81,1.98,1.77,1.91,174100,8.37486836655558,9.16145821313815,8.1897884026538,8.83756827631003,37626.9794589742,0.0,1.0
2005-06-24,1.72,1.81,1.71,1.75,109300,7.95843844777657,8.37486836655558,7.91216845680113,8.09724842070291,23622.2220268,0.0,1.0
2005-06-27,1.76,1.78,1.71,1.73,117500,8.14351841167835,8.23605839362924,7.91216845680113,8.00470843875202,25394.4289858097,0.0,1.0
2005-06-28,1.76,1.85,1.74,1.74,129800,8.14351841167835,8.55994833045736,8.05097842972746,8.05097842972746,28052.7394243243,0.0,1.0
2005-06-29,1.75,1.88,1.69,1.73,315200,8.09724842070291,8.69875830338369,7.81962847485024,8.00470843875202,68121.9065219338,0.0,1.0
2005-06-30,1.8,1.8,1.72,1.77,103200,8.32859837558013,8.32859837558013,7.95843844777657,8.1897884026538,22303.8729475367,0.0,1.0
2005-07-01,1.75,1.79,1.68,1.79,123600,8.09724842070291,8.28232838460469,7.77335848387479,8.28232838460469,26712.778065073,0.0,1.0
2005-07-05,1.81,1.83,1.72,1.75,179900,8.37486836655558,8.46740834850647,7.95843844777657,8.09724842070291,38880.4916982738,0.0,1.0
2005-07-06,1.76,1.9,1.76,1.8,65100,8.14351841167835,8.79129828533458,8.14351841167835,8.32859837558013,14069.594272138,0.0,1.0
2005-07-07,1.84,1.85,1.77,1.78,92500,8.51367833948191,8.55994833045736,8.1897884026538,8.23605839362924,19991.3589888289,0.0,1.0
2005-07-08,1.81,1.844,1.79,1.844,36600,8.37486836655558,8.53218633587209,8.28232838460469,8.53218633587209,7910.09447557988,0.0,1.0
2005-07-11,1.77,1.81,1.77,1.77,31300,8.1897884026538,8.37486836655558,8.1897884026538,8.1897884026538,6764.64363621995,0.0,1.0
2005-07-12,1.85,1.99,1.79,1.79,318400,8.55994833045736,9.20772820411359,8.28232838460469,8.28232838460469,68813.4994815474,0.0,1.0
2005-07-13,2.02,2.04,1.84,1.9,373500,9.34653817703993,9.43907815899082,8.51367833948191,8.79129828533458,80721.865754893,0.0,1.0
2005-07-14,2.82,2.82,2.08,2.12,2156900,13.0481374550755,13.0481374550755,9.6241581228926,9.80923808679438,466155.267059517,0.0,1.0
2005-07-15,2.32,2.8,2.26,2.75,998300,10.7346379063033,12.9555974731246,10.4570179604506,12.7242475182474,215755.391119437,0.0,1.0
2005-07-18,2.36,2.45,2.27,2.32,262500,10.9197178702051,11.3361477889841,10.5032879514261,10.7346379063033,56732.2349682982,0.0,1.0
2005-07-19,2.21,2.39,2.16,2.36,325900,10.2256680055734,11.0585278431314,9.99431805069616,10.9197178702051,70434.4204806415,0.0,1.0
2005-07-20,2.53,2.71,2.2,2.22,1000500,11.7063077167876,12.5391675543456,10.1793980145979,10.2719379965488,216230.861279172,0.0,1.0
2005-07-21,2.39,2.57,2.32,2.57,221500,11.0585278431314,11.8913876806894,10.7346379063033,11.8913876806894,47871.2001732498,0.0,1.0
2005-07-22,2.45,2.62,2.33,2.38,265700,11.3361477889841,12.1227376355666,10.7809078972787,11.012257852156,57423.8279279117,0.0,1.0
2005-07-25,2.72,2.78,2.5,2.5,430500,12.5854375453211,12.8630574911738,11.5674977438613,11.5674977438613,93040.8653480092,0.0,1.0
2005-07-26,3.06,3.24,2.56,2.76,1544800,14.1586172384862,14.9914770760442,11.845117689714,12.7705175092229,333866.501253438,0.0,1.0
2005-07-27,2.81,3.37,2.76,3.07,1043700,13.0018674641001,15.592986958725,12.7705175092229,14.2048872294617,225567.366233954,0.0,1.0
2005-07-28,2.83,2.95,2.81,2.9,248100,13.094407446051,13.6496473377563,13.0018674641001,13.4182973828791,53620.0666500374,0.0,1.0
2005-07-29,2.73,2.9,2.63,2.87,343900,12.6317075362965,13.4182973828791,12.1690076265421,13.2794874099528,74324.630878468,0.0,1.0
2005-08-01,2.81,2.92,2.75,2.75,186000,13.0018674641001,13.51083736483,12.7242475182474,12.7242475182474,40198.8407775371,0.0,1.0
2005-08-02,2.86,3.12,2.76,2.9,253500,13.2332174189773,14.4362371843389,12.7705175092229,13.4182973828791,54787.1297693853,0.0,1.0
2005-08-03,3.03,3.17,2.93,3.0,342500,14.0198072655599,14.6675871392161,13.5571073558054,13.8809972926336,74022.0589586368,0.0,1.0
2005-08-04,3.12,3.29,2.98,3.06,323100,14.4362371843389,15.2228270309215,13.7884573106827,14.1586172384862,69829.2766409798,0.0,1.0
2005-08-05,3.03,3.12,2.9,3.12,152100,14.0198072655599,14.4362371843389,13.4182973828791,14.4362371843389,32872.2778616311,0.0,1.0
2005-08-08,3.28,3.55,3.03,3.15,729200,15.176557039946,16.425846796283,14.0198072655599,14.5750471572652,157596.745671936,0.0,1.0
2005-08-09,3.5,3.64,3.28,3.28,378500,16.1944968414058,16.842276715062,15.176557039946,15.176557039946,81802.4797542893,0.0,1.0
2005-08-10,3.9,3.96,3.6,3.6,678300,18.0452964804236,18.3229164262763,16.6571967511603,16.6571967511603,146596.095158083,0.0,1.0
2005-08-11,3.82,4.0,3.55,4.0,542600,17.6751365526201,18.5079963901781,16.425846796283,18.5079963901781,117268.231214471,0.0,1.0
2005-08-12,3.42,4.43,3.21,4.43,1290000,15.8243369136023,20.4976060021222,14.8526671031179,20.4976060021222,278798.411844208,0.0,1.0
2005-08-15,3.69,3.9,3.5,3.83,941700,17.0736266699393,18.0452964804236,16.1944968414058,17.7214065435955,203522.840646272,0.0,1.0
2005-08-16,3.31,3.66,3.31,3.44,272200,15.3153670128724,16.9348166970129,15.3153670128724,15.9168768955531,58828.6261271267,0.0,1.0
2005-08-17,3.37,3.58,3.31,3.4,259000,15.592986958725,16.5646567692094,15.3153670128724,15.7317969316514,55975.8051687211,0.0,1.0
2005-08-18,3.19,3.41,3.17,3.33,268000,14.760127121167,15.7780669226268,14.6675871392161,15.4079069948232,57920.9103676342,0.0,1.0
2005-08-19,3.29,3.34,3.17,3.3,68900,15.2228270309215,15.4541769857987,14.6675871392161,15.2690970218969,14890.860911679,0.0,1.0
2005-08-22,3.49,3.5,3.21,3.33,116300,16.1482268504304,16.1944968414058,14.8526671031179,15.4079069948232,25135.0816259546,0.0,1.0
2005-08-23,3.35,3.56,3.33,3.5,82900,15.5004469767741,16.4721167872585,15.4079069948232,16.1944968414058,17916.5801099884,0.0,1.0
2005-08-24,3.2,3.37,3.2,3.33,65400,14.8063971121425,15.592986958725,14.8063971121425,15.4079069948232,14134.4311121017,0.0,1.0
2005-08-25,3.07,3.24,3.05,3.21,124100,14.2048872294617,14.9914770760442,14.1123472475108,14.8526671031179,26820.8394650126,0.0,1.0
2005-08-26,3.08,3.15,3.02,3.07,55900,14.2511572204371,14.5750471572652,13.9735372745844,14.2048872294617,12081.2645132491,0.0,1.0
2005-08-29,3.27,3.38,3.01,3.02,99900,15.1302870489706,15.6392569497005,13.927267283609,13.9735372745844,21590.6677079352,0.0,1.0
2005-08-30,3.26,3.34,3.17,3.26,34300,15.0840170579951,15.4541769857987,14.6675871392161,15.0840170579951,7413.01203585766,0.0,1.0
2005-08-31,3.3,3.35,3.25,3.25,27500,15.2690970218969,15.5004469767741,15.0377470670197,15.0377470670197,5943.37699667888,0.0,1.0
2005-09-01,3.4,3.44,3.25,3.25,96500,15.7317969316514,15.9168768955531,15.0377470670197,15.0377470670197,20855.8501883458,0.0,1.0
2005-09-02,3.31,3.38,3.31,3.38,36800,15.3153670128724,15.6392569497005,15.3153670128724,15.6392569497005,7953.31903555571,0.0,1.0
2005-09-06,3.4,3.4,3.27,3.4,56500,15.7317969316514,15.7317969316514,15.1302870489706,15.7317969316514,12210.9381931766,0.0,1.0
2005-09-07,3.59,3.67,3.43,3.45,204400,16.6109267601848,16.9810866879884,15.8706069045777,15.9631468865286,44175.500295315,0.0,1.0
2005-09-08,3.77,3.78,3.59,3.65,175400,17.4437865977428,17.4900565887183,16.6109267601848,16.8885467060375,37907.9390988173,0.0,1.0
2005-09-09,3.75,3.8,3.7,3.8,60400,17.3512466157919,17.5825965706692,17.1198966609147,17.5825965706692,13053.8171127056,0.0,1.0
2005-09-12,3.95,3.96,3.75,3.91,150500,18.2766464353008,18.3229164262763,17.3512466157919,18.0915664713991,32526.4813818245,0.0,1.0
2005-09-13,3.92,4.0,3.88,4.0,155800,18.1378364623745,18.5079963901781,17.9527564984727,18.5079963901781,33671.9322211843,0.0,1.0
2005-09-14,3.88,3.99,3.85,3.95,101500,17.9527564984727,18.4617263992026,17.8139465255464,18.2766464353008,21936.4641877421,0.0,1.0
2005-09-15,3.73,3.9,3.66,3.9,78700,17.2587066338411,18.0452964804236,16.9348166970129,18.0452964804236,17008.8643504955,0.0,1.0
2005-09-16,3.89,3.89,3.71,3.81,73500,17.9990264894482,17.9990264894482,17.1661666518902,17.6288665616446,15885.0257911235,0.0,1.0
2005-09-19,3.83,4.05,3.8,3.88,74800,17.7214065435955,18.7393463450553,17.5825965706692,17.9527564984727,16165.9854309665,0.0,1.0
2005-09-20,3.77,3.83,3.7,3.8,86500,17.4437865977428,17.7214065435955,17.1198966609147,17.5825965706692,18694.6221895536,0.0,1.0
2005-09-21,3.7,3.76,3.63,3.75,90600,17.1198966609147,17.3975166067674,16.7960067240866,17.3512466157919,19580.7256690584,0.0,1.0
2005-09-22,3.82,3.82,3.6,3.82,60700,17.6751365526201,17.6751365526201,16.6571967511603,17.6751365526201,13118.6539526693,0.0,1.0
2005-09-23,3.76,3.82,3.74,3.82,29300,17.3975166067674,17.6751365526201,17.3049766248165,17.6751365526201,6332.39803646149,0.0,1.0
2005-09-26,3.8014,3.95,3.73,3.85,65700,17.5890743694057,18.2766464353008,17.2587066338411,17.8139465255464,14199.2679520656,0.0,1.0
2005-09-27,3.86,3.92,3.8,3.8,43300,17.8602165165218,18.1378364623745,17.5825965706692,17.5825965706692,9358.11723477076,0.0,1.0
2005-09-28,4.17,4.29,3.9,3.9,309100,19.2945862367606,19.849826128466,18.0452964804236,18.0452964804236,66803.5574426707,0.0,1.0
2005-09-29,4.04,4.24,3.95,4.24,159000,18.6930763540799,19.6184761735888,18.2766464353008,19.6184761735888,34363.5251807978,0.0,1.0
2005-09-30,4.11,4.11,3.93,3.93,22200,19.016966290908,19.016966290908,18.18410645335,18.18410645335,4797.92615731894,0.0,1.0
2005-10-03,4.01,4.14,3.96,4.0,100300,18.5542663811535,19.1557762638343,18.3229164262763,18.5079963901781,21677.116827887,0.0,1.0
2005-10-04,4.02,4.07,3.87,3.87,15600,18.600536372129,18.8318863270062,17.9064865074973,17.9064865074973,3371.51567811601,0.0,1.0
2005-10-05,4.02,4.11,3.99,4.03,48200,18.600536372129,19.016966290908,18.4617263992026,18.6468063631044,10417.1189541789,0.0,1.0
2005-10-06,4.19,4.75,4.05,4.31,328700,19.3871262187115,21.9782457133365,18.7393463450553,19.9423661104169,71039.5643203036,0.0,1.0
2005-10-07,4.12,4.22,4.04,4.22,79600,19.0632362818834,19.5259361916379,18.6930763540799,19.5259361916379,17203.3748703869,0.0,1.0
2005-10-10,4.2,4.4,4.0,4.4,85600,19.433396209687,20.3587960291959,18.5079963901781,20.3587960291959,18500.1116696622,0.0,1.0
2005-10-11,4.21,4.38,4.18,4.38,59400,19.4796662006624,20.266256047245,19.3408562277361,20.266256047245,12837.6943128264,0.0,1.0
2005-10-12,4.09,4.25,4.07,4.18,29300,18.9244263089571,19.6647461645642,18.8318863270062,19.3408562277361,6332.39803646148,0.0,1.0
2005-10-13,4.08,4.13,3.96,4.07,59000,18.8781563179816,19.1095062728589,18.3229164262763,18.8318863270062,12751.2451928747,0.0,1.0
2005-10-14,3.92,4.05,3.82,4.05,88200,18.1378364623745,18.7393463450553,17.6751365526201,18.7393463450553,19062.0309493483,0.0,1.0
2005-10-17,4.07,4.07,3.88,4.0,53500,18.8318863270062,18.8318863270062,17.9527564984727,18.5079963901781,11562.5697935389,0.0,1.0
2005-10-18,3.99,4.049,3.95,3.9801,19800,18.4617263992026,18.7347193459578,18.2766464353008,18.4159191081369,4279.2314376088,0.0,1.0
2005-10-19,4.03,4.05,3.89,3.89,48600,18.6468063631044,18.7393463450553,17.9990264894482,17.9990264894482,10503.5680741307,0.0,1.0
2005-10-20,4.06,4.07,4.04,4.05,21800,18.7856163360307,18.8318863270062,18.6930763540799,18.7393463450553,4711.47703736726,0.0,1.0
2005-10-21,4.06,4.15,4.05,4.05,67200,18.7856163360307,19.2020462548098,18.7393463450553,18.7393463450553,14523.4521518844,0.0,1.0
2005-10-24,4.1,4.15,4.06,4.06,83800,18.9706962999325,19.2020462548098,18.7856163360307,18.7856163360307,18111.0906298796,0.0,1.0
2005-10-25,4.24,4.29,4.09,4.09,60500,19.6184761735888,19.849826128466,18.9244263089571,18.9244263089571,13075.4293926935,0.0,1.0
2005-10-26,4.19,4.37,4.18,4.37,41400,19.3871262187115,20.2199860562695,19.3408562277361,20.2199860562695,8947.48391500021,0.0,1.0
2005-10-27,4.23,4.25,4.12,4.25,19800,19.5722061826133,19.6647461645642,19.0632362818834,19.6647461645642,4279.23143760879,0.0,1.0
2005-10-28,4.35,4.35,4.15,4.23,21100,20.1274460743187,20.1274460743187,19.2020462548098,19.5722061826133,4560.19107745178,0.0,1.0
2005-10-31,4.38,4.45,4.33,4.38,109200,20.266256047245,20.5901459840731,20.0349060923678,20.266256047245,23600.6097468121,0.0,1.0
2005-11-01,4.41,4.49,4.33,4.45,57200,20.4050660201713,20.7752259479749,20.0349060923678,20.5901459840731,12362.2241530921,0.0,1.0
2005-11-02,4.33,4.43,4.31,4.4,69400,20.0349060923678,20.4976060021222,19.9423661104169,20.3587960291959,14998.9223116187,0.0,1.0
2005-11-03,4.36,4.4,4.32,4.33,45300,20.1737160652941,20.3587960291959,19.9886361013923,20.0349060923678,9790.3628345292,0.0,1.0
2005-11-04,4.47,4.49,4.38,4.39,75700,20.682685966024,20.7752259479749,20.266256047245,20.3125260382204,16360.4959508578,0.0,1.0
2005-11-07,4.48,4.5,4.4,4.5,89900,20.7289559569994,20.8214959389503,20.3587960291959,20.8214959389503,19429.439709143,0.0,1.0
2005-11-08,4.28,4.5,4.25,4.5,71200,19.8035561374905,20.8214959389503,19.6647461645642,20.8214959389503,15387.9433514013,0.0,1.0
2005-11-09,4.25,4.42,4.1,4.35,120200,19.6647461645642,20.4513360111468,18.9706962999325,20.1274460743187,25977.9605454837,0.0,1.0
2005-11-10,4.1,4.2,4.1,4.15,27300,18.9706962999325,19.433396209687,18.9706962999325,19.2020462548098,5900.15243670304,0.0,1.0
2005-11-11,3.84,4.15,3.71,4.1,143600,17.7676765345709,19.2020462548098,17.1661666518902,18.9706962999325,31035.2340626578,0.0,1.0
2005-11-14,4.06,4.24,3.9,3.92,72400,18.7856163360307,19.6184761735888,18.0452964804236,18.1378364623745,15647.2907112564,0.0,1.0
2005-11-15,4.16,4.21,4.03,4.15,27000,19.2483162457852,19.4796662006624,18.6468063631044,19.2020462548098,5835.31559673926,0.0,1.0
2005-11-16,4.21,4.24,4.03,4.19,34200,19.4796662006624,19.6184761735888,18.6468063631044,19.3871262187115,7391.39975586974,0.0,1.0
2005-11-17,4.22,4.24,4.12,4.17,24500,19.5259361916379,19.6184761735888,19.0632362818834,19.2945862367606,5295.00859704117,0.0,1.0
2005-11-18,4.27,4.27,4.22,4.23,24600,19.7572861465151,19.7572861465151,19.5259361916379,19.5722061826133,5316.6208770291,0.0,1.0
2005-11-21,4.03,4.25,3.93,4.22,136900,18.6468063631044,19.6647461645642,18.18410645335,19.5259361916379,29587.2113034668,0.0,1.0
2005-11-22,4.37,4.37,3.97,4.08,167500,20.2199860562695,20.2199860562695,18.3691864172517,18.8781563179816,36200.5689797714,0.0,1.0
2005-11-23,4.07,4.28,4.02,4.28,101100,18.8318863270062,19.8035561374905,18.600536372129,19.8035561374905,21850.0150677903,0.0,1.0
2005-11-25,4.06,4.1,4.02,4.03,6700,18.7856163360307,18.9706962999325,18.600536372129,18.6468063631044,1448.02275919086,0.0,1.0
2005-11-28,3.91,4.05,3.9,4.01,54400,18.0915664713991,18.7393463450553,18.0452964804236,18.5542663811535,11757.0803134302,0.0,1.0
2005-11-29,3.87,3.95,3.85,3.85,18900,17.9064865074973,18.2766464353008,17.8139465255464,17.8139465255464,4084.72091771748,0.0,1.0
2005-11-30,3.87,3.9,3.85,3.9,20900,17.9064865074973,18.0452964804236,17.8139465255464,18.0452964804236,4516.96651747594,0.0,1.0
2005-12-01,4.03,4.04,3.69,3.69,53300,18.6468063631044,18.6930763540799,17.0736266699393,17.0736266699393,11519.3452335631,0.0,1.0
2005-12-02,4.03,4.05,4.0,4.05,10500,18.6468063631044,18.7393463450553,18.5079963901781,18.7393463450553,2269.28939873194,0.0,1.0
2005-12-05,3.93,4.04,3.9,4.01,52900,18.18410645335,18.6930763540799,18.0452964804236,18.5542663811535,11432.8961136113,0.0,1.0
2005-12-06,3.838,4.0,3.72,4.0,91900,17.7584225363759,18.5079963901781,17.2124366428656,18.5079963901781,19861.6853089014,0.0,1.0
2005-12-07,3.78,3.9,3.74,3.9,43700,17.4900565887183,18.0452964804236,17.3049766248165,18.0452964804236,9444.56635472242,0.0,1.0
2005-12-08,3.73,3.82,3.61,3.61,49800,17.2587066338411,17.6751365526201,16.7034667421357,16.7034667421357,10762.9154339857,0.0,1.0
2005-12-09,3.88,3.94,3.8,3.8,26000,17.9527564984727,18.2303764443254,17.5825965706692,17.5825965706692,5619.19279686004,0.0,1.0
2005-12-12,3.97,4.02,3.85,3.85,43800,18.3691864172517,18.600536372129,17.8139465255464,17.8139465255464,9466.17863471037,0.0,1.0
2005-12-13,4.34,4.35,3.95,3.95,157900,20.0811760833432,20.1274460743187,18.2766464353008,18.2766464353008,34125.7901009307,0.0,1.0
2005-12-14,4.18,4.34,4.12,4.2,64000,19.3408562277361,20.0811760833432,19.0632362818834,19.433396209687,13831.8591922708,0.0,1.0
2005-12-15,4.27,4.44,4.12,4.25,75200,19.7572861465151,20.5438759930977,19.0632362818834,19.6647461645642,16252.4345509182,0.0,1.0
2005-12-16,4.19,4.38,4.1,4.38,24100,19.3871262187115,20.266256047245,18.9706962999325,20.266256047245,5208.55947708949,0.0,1.0
2005-12-19,4.3,4.48,4.3,4.38,71100,19.8960961194414,20.7289559569994,19.8960961194414,20.266256047245,15366.3310714134,0.0,1.0
2005-12-20,4.46,4.49,4.33,4.33,66800,20.6364159750485,20.7752259479749,20.0349060923678,20.0349060923678,14437.0030319327,0.0,1.0
2005-12-21,4.38,4.45,4.35,4.45,35500,20.266256047245,20.5901459840731,20.1274460743187,20.5901459840731,7672.35939571272,0.0,1.0
2005-12-22,4.32,4.45,4.24,4.45,38500,19.9886361013923,20.5901459840731,19.6184761735888,20.5901459840731,8320.72779535043,0.0,1.0
2005-12-23,4.4,4.4,4.28,4.35,14700,20.3587960291959,20.3587960291959,19.8035561374905,20.1274460743187,3177.0051582247,0.0,1.0
2005-12-27,4.3,4.38,4.2,4.27,20000,19.8960961194414,20.266256047245,19.433396209687,19.7572861465151,4322.45599758464,0.0,1.0
2005-12-28,4.22,4.38,4.22,4.3,7900,19.5259361916379,20.266256047245,19.5259361916379,19.8960961194414,1707.37011904593,0.0,1.0
2005-12-29,4.35,4.42,4.2,4.32,45700,20.1274460743187,20.4513360111468,19.433396209687,19.9886361013923,9876.81195448087,0.0,1.0
2005-12-30,4.3,4.4,4.29,4.4,14300,19.8960961194414,20.3587960291959,19.849826128466,20.3587960291959,3090.55603827302,0.0,1.0
2006-01-03,4.67,4.7,4.37,4.5,157800,21.6080857855329,21.7468957584592,20.2199860562695,20.8214959389503,34104.1778209428,0.0,1.0
2006-01-04,4.88,5.09,4.67,4.7,334900,22.5797555960172,23.5514254065016,21.6080857855329,21.7468957584592,72379.5256795549,0.0,1.0
2006-01-05,4.95,5.04,4.67,4.86,155800,22.9036455328454,23.3200754516244,21.6080857855329,22.4872156140664,33671.9322211843,0.0,1.0
2006-01-06,5.05,5.25,4.9,4.99,140900,23.3663454425998,24.2917452621087,22.6722955779681,23.0887254967471,30451.7025029838,0.0,1.0
2006-01-09,5.1901,5.35,5.06,5.1,201300,24.0145880161658,24.7544451718632,23.4126154335753,23.597695397477,43505.5196156894,0.0,1.0
2006-01-10,5.1,5.19,5.07,5.11,81000,23.597695397477,24.014125316256,23.4588854245507,23.6439653884525,17505.9467902178,0.0,1.0
2006-01-11,5.06,5.1,4.9,5.06,91700,23.4126154335753,23.597695397477,22.6722955779681,23.4126154335753,19818.4607489255,0.0,1.0
2006-01-12,4.99,5.15,4.958,5.0,95900,23.0887254967471,23.8290453523543,22.9406615256257,23.1349954877226,20726.1765084184,0.0,1.0
2006-01-13,4.95,5.055,4.92,5.055,35700,22.9036455328454,23.3894804380875,22.764835559919,23.3894804380875,7715.58395568856,0.0,1.0
2006-01-17,4.95,5.0,4.9,4.95,35900,22.9036455328454,23.1349954877226,22.6722955779681,22.9036455328454,7758.80851566441,0.0,1.0
2006-01-18,4.81,4.91,4.51,4.91,100900,22.2558656591891,22.7185655689436,20.8677659299258,22.7185655689436,21806.7905078145,0.0,1.0
2006-01-19,4.91,5.04,4.81,4.95,56000,22.7185655689436,23.3200754516244,22.2558656591891,22.9036455328454,12102.876793237,0.0,1.0
2006-01-20,4.95,5.09,4.93,5.03,50200,22.9036455328454,23.5514254065016,22.8111055508945,23.2738054606489,10849.3645539374,0.0,1.0
2006-01-23,5.04,5.1,4.73,5.06,72400,23.3200754516244,23.597695397477,21.8857057313856,23.4126154335753,15647.2907112564,0.0,1.0
2006-01-24,5.06,5.15,4.91,5.02,54000,23.4126154335753,23.8290453523543,22.7185655689436,23.2275354696735,11670.6311934785,0.0,1.0
2006-01-25,5.02,5.13,4.95,5.09,71600,23.2275354696735,23.7365053704034,22.9036455328454,23.5514254065016,15474.392471353,0.0,1.0
2006-01-26,4.99,5.0,4.9,5.0,54700,23.0887254967471,23.1349954877226,22.6722955779681,23.1349954877226,11821.917153394,0.0,1.0
2006-01-27,4.98,5.03,4.94,5.03,20700,23.0424555057717,23.2738054606489,22.8573755418699,23.2738054606489,4473.7419575001,0.0,1.0
2006-01-30,4.97,5.06,4.97,5.0,58500,22.9961855147963,23.4126154335753,22.9961855147963,23.1349954877226,12643.183792935,0.0,1.0
2006-01-31,4.99,5.0,4.81,5.0,56200,23.0887254967471,23.1349954877226,22.2558656591891,23.1349954877226,12146.1013532129,0.0,1.0
2006-02-01,4.9,5.0,4.85,5.0,21000,22.6722955779681,23.1349954877226,22.4409456230909,23.1349954877226,4538.57879746388,0.0,1.0
2006-02-02,4.87,4.95,4.85,4.9,36000,22.5334856050418,22.9036455328454,22.4409456230909,22.6722955779681,7780.42079565235,0.0,1.0
2006-02-03,4.86,4.88,4.8,4.81,7000,22.4872156140664,22.5797555960172,22.2095956682137,22.2558656591891,1512.85959915462,0.0,1.0
2006-02-06,4.77,4.95,4.76,4.9,29800,22.0707856952873,22.9036455328454,22.0245157043119,22.6722955779681,6440.45943640112,0.0,1.0
2006-02-07,4.76,4.77,4.66,4.75,52500,22.0245157043119,22.0707856952873,21.5618157945575,21.9782457133365,11346.4469936597,0.0,1.0
2006-02-08,4.72,4.77,4.6,4.67,58500,21.8394357404101,22.0707856952873,21.2841958487048,21.6080857855329,12643.1837929351,0.0,1.0
2006-02-09,4.7,4.85,4.7,4.73,20100,21.7468957584592,22.4409456230909,21.7468957584592,21.8857057313856,4344.06827757257,0.0,1.0
2006-02-10,4.66,4.77,4.65,4.65,5000,21.5618157945575,22.0707856952873,21.515545803582,21.515545803582,1080.61399939616,0.0,1.0
2006-02-13,4.47,4.9,4.32,4.6,127700,20.682685966024,22.6722955779681,19.9886361013923,21.2841958487048,27598.8815445779,0.0,1.0
2006-02-14,4.39,4.705,4.33,4.45,56500,20.3125260382204,21.770030753947,20.0349060923678,20.5901459840731,12210.9381931766,0.0,1.0
2006-02-15,4.49,4.49,4.3,4.3,32400,20.7752259479749,20.7752259479749,19.8960961194414,19.8960961194414,7002.37871608711,0.0,1.0
2006-02-16,4.62,4.69,4.5,4.5,42700,21.3767358306557,21.7006257674838,20.8214959389503,20.8214959389503,9228.44355484319,0.0,1.0
2006-02-17,4.65,4.74,4.63,4.68,21600,21.515545803582,21.931975722361,21.4230058216311,21.6543557765083,4668.25247739141,0.0,1.0
2006-02-21,4.5,4.7,4.5,4.64,19200,20.8214959389503,21.7468957584592,20.8214959389503,21.4692758126066,4149.55775768126,0.0,1.0
2006-02-22,4.52,4.63,4.36,4.5,34300,20.9140359209012,21.4230058216311,20.1737160652941,20.8214959389503,7413.01203585766,0.0,1.0
2006-02-23,4.62,4.64,4.55,4.62,40577,21.3767358306557,21.4692758126066,21.0528458938276,21.3767358306557,8769.61485069958,0.0,1.0
2006-02-24,4.56,4.66,4.55,4.66,35600,21.099115884803,21.5618157945575,21.0528458938276,21.5618157945575,7693.97167570065,0.0,1.0
2006-02-27,4.52,4.67,4.38,4.54,23000,20.9140359209012,21.6080857855329,20.266256047245,21.0065759028521,4970.82439722234,0.0,1.0
2006-02-28,4.5,4.51,4.43,4.47,8700,20.8214959389503,20.8677659299258,20.4976060021222,20.682685966024,1880.26835894932,0.0,1.0
2006-03-01,4.51,4.52,4.47,4.47,8700,20.8677659299258,20.9140359209012,20.682685966024,20.682685966024,1880.26835894931,0.0,1.0
2006-03-02,4.5,4.6,4.42,4.6,26300,20.8214959389503,21.2841958487048,20.4513360111468,21.2841958487048,5684.02963682381,0.0,1.0
2006-03-03,4.59,4.61,4.5,4.5,5100,21.2379258577293,21.3304658396802,20.8214959389503,20.8214959389503,1102.22627938408,0.0,1.0
2006-03-06,4.48,4.62,4.45,4.62,13600,20.7289559569994,21.3767358306557,20.5901459840731,21.3767358306557,2939.27007835756,0.0,1.0
2006-03-07,4.49,4.49,4.32,4.38,24600,20.7752259479749,20.7752259479749,19.9886361013923,20.266256047245,5316.6208770291,0.0,1.0
2006-03-08,4.36,4.51,4.32,4.45,13100,20.1737160652941,20.8677659299258,19.9886361013923,20.5901459840731,2831.20867841794,0.0,1.0
2006-03-09,4.4,4.43,4.3,4.43,11900,20.3587960291959,20.4976060021222,19.8960961194414,20.4976060021222,2571.86131856286,0.0,1.0
2006-03-10,4.45,4.45,4.3,4.36,18600,20.5901459840731,20.5901459840731,19.8960961194414,20.1737160652941,4019.88407775371,0.0,1.0
2006-03-13,4.39,4.48,4.36,4.42,25000,20.3125260382204,20.7289559569994,20.1737160652941,20.4513360111468,5403.0699969808,0.0,1.0
2006-03-14,4.37,4.4602,4.37,4.42,36400,20.2199860562695,20.6373413748681,20.2199860562695,20.4513360111468,7866.86991560405,0.0,1.0
2006-03-15,4.58,4.6,4.373,4.4,85900,21.1916558667539,21.2841958487048,20.2338670535622,20.3587960291959,18564.948509626,0.0,1.0
2006-03-16,4.2898,4.97,4.26,4.97,222400,19.8489007286465,22.9961855147963,19.7110161555396,22.9961855147963,48065.7106931411,0.0,1.0
2006-03-17,4.15,4.391,4.11,4.29,44900,19.2020462548098,20.317153037318,19.016966290908,19.849826128466,9703.91371457748,0.0,1.0
2006-03-20,4.12,4.28,3.82,4.28,145100,19.0632362818834,19.8035561374905,17.6751365526201,19.8035561374905,31359.4182624766,0.0,1.0
2006-03-21,3.95,4.15,3.9,4.15,24000,18.2766464353008,19.2020462548098,18.0452964804236,19.2020462548098,5186.94719710158,0.0,1.0
2006-03-22,4.01,4.02,3.79,3.79,84500,18.5542663811535,18.600536372129,17.5363265796937,17.5363265796937,18262.3765897951,0.0,1.0
2006-03-23,4.05,4.05,3.96,4.01,29900,18.7393463450553,18.7393463450553,18.3229164262763,18.5542663811535,6462.07171638903,0.0,1.0
2006-03-24,4.12,4.12,3.97,4.01,16300,19.0632362818834,19.0632362818834,18.3691864172517,18.5542663811535,3522.80163803148,0.0,1.0
2006-03-27,4.35,4.35,4.15,4.17,65400,20.1274460743187,20.1274460743187,19.2020462548098,19.2945862367606,14134.4311121017,0.0,1.0
2006-03-28,4.2,4.4,4.2,4.32,4900,19.433396209687,20.3587960291959,19.433396209687,19.9886361013923,1059.00171940823,0.0,1.0
2006-03-29,4.4,4.4,4.1,4.25,57900,20.3587960291959,20.3587960291959,18.9706962999325,19.6647461645642,12513.5101130075,0.0,1.0
2006-03-30,4.3,4.43,4.23,4.4,24100,19.8960961194414,20.4976060021222,19.5722061826133,20.3587960291959,5208.55947708949,0.0,1.0
2006-03-31,4.35,4.35,4.14,4.22,76100,20.1274460743187,20.1274460743187,19.1557762638343,19.5259361916379,16446.9450708095,0.0,1.0
2006-04-03,4.15,4.34,4.1,4.34,37600,19.2020462548098,20.0811760833432,18.9706962999325,20.0811760833432,8126.21727545909,0.0,1.0
2006-04-04,4.19,4.25,4.1042,4.1042,12500,19.3871262187115,19.6647461645642,18.9901296961422,18.9901296961422,2701.5349984904,0.0,1.0
2006-04-05,4.23,4.3,3.9661,4.1,17000,19.5722061826133,19.8960961194414,18.3511411207713,18.9706962999325,3674.08759794694,0.0,1.0
2006-04-06,4.3,4.36,3.98,4.22,48600,19.8960961194414,20.1737160652941,18.4154564082272,19.5259361916379,10503.5680741307,0.0,1.0
2006-04-07,4.23,4.26,4.1,4.1,13800,19.5722061826133,19.7110161555396,18.9706962999325,18.9706962999325,2982.4946383334,0.0,1.0
2006-04-10,4.24,4.33,4.1,4.29,36000,19.6184761735888,20.0349060923678,18.9706962999325,19.849826128466,7780.42079565233,0.0,1.0
2006-04-11,4.24,4.25,4.11,4.25,6400,19.6184761735888,19.6647461645642,19.016966290908,19.6647461645642,1383.18591922708,0.0,1.0
2006-04-12,4.2,4.24,4.12,4.2,7300,19.433396209687,19.6184761735888,19.0632362818834,19.433396209687,1577.69643911839,0.0,1.0
2006-04-13,4.16,4.18,4.1,4.18,7300,19.2483162457852,19.3408562277361,18.9706962999325,19.3408562277361,1577.69643911839,0.0,1.0
2006-04-17,4.17,4.23,4.05,4.23,18200,19.2945862367606,19.5722061826133,18.7393463450553,19.5722061826133,3933.43495780203,0.0,1.0
2006-04-18,4.15,4.24,4.06,4.089,20700,19.2020462548098,19.6184761735888,18.7856163360307,18.9197993098595,4473.74195750009,0.0,1.0
2006-04-19,4.1,4.2,3.7,4.04,38200,18.9706962999325,19.433396209687,17.1198966609147,18.6930763540799,8255.89095538667,0.0,1.0
2006-04-20,4.09,4.1,3.94,4.1,32600,18.9244263089571,18.9706962999325,18.2303764443254,18.9706962999325,7045.60327606295,0.0,1.0
2006-04-21,4.05,4.07,4.03,4.05,8400,18.7393463450553,18.8318863270062,18.6468063631044,18.7393463450553,1815.43151898555,0.0,1.0
2006-04-24,4.06,4.102,4.002,4.1,23100,18.7856163360307,18.9799502981276,18.5172503883732,18.9706962999325,4992.43667721027,0.0,1.0
2006-04-25,4.34,4.76,4.32,4.32,249200,20.0811760833432,22.0245157043119,19.9886361013923,19.9886361013923,53857.8017299046,0.0,1.0
2006-04-26,4.23,4.47,4.22,4.34,66000,19.5722061826133,20.682685966024,19.5259361916379,20.0811760833432,14264.1047920293,0.0,1.0
2006-04-27,4.32,4.4,4.18,4.4,25400,19.9886361013923,20.3587960291959,19.3408562277361,20.3587960291959,5489.51911693249,0.0,1.0
2006-04-28,4.35,4.42,4.31,4.36,8400,20.1274460743187,20.4513360111468,19.9423661104169,20.1737160652941,1815.43151898554,0.0,1.0
2006-05-01,4.37,4.425,4.36,4.42,27600,20.2199860562695,20.4744710066345,20.1737160652941,20.4513360111468,5964.98927666681,0.0,1.0
2006-05-02,4.3,4.36,4.3,4.36,11800,19.8960961194414,20.1737160652941,19.8960961194414,20.1737160652941,2550.24903857494,0.0,1.0
2006-05-03,4.38,4.39,4.2,4.39,17200,20.266256047245,20.3125260382204,19.433396209687,20.3125260382204,3717.31215792278,0.0,1.0
2006-05-04,4.49,4.49,4.4,4.4,12700,20.7752259479749,20.7752259479749,20.3587960291959,20.3587960291959,2744.75955846624,0.0,1.0
2006-05-05,4.58,4.59,4.37,4.5,17000,21.1916558667539,21.2379258577293,20.2199860562695,20.8214959389503,3674.08759794694,0.0,1.0
2006-05-08,4.4,4.59,4.3,4.58,42200,20.3587960291959,21.2379258577293,19.8960961194414,21.1916558667539,9120.38215490357,0.0,1.0
2006-05-09,4.54,4.55,4.32,4.32,34000,21.0065759028521,21.0528458938276,19.9886361013923,19.9886361013923,7348.17519589389,0.0,1.0
2006-05-10,4.46,4.6,4.43,4.59,13500,20.6364159750485,21.2841958487048,20.4976060021222,21.2379258577293,2917.65779836964,0.0,1.0
2006-05-11,4.3,4.47,4.3,4.47,25500,19.8960961194414,20.682685966024,19.8960961194414,20.682685966024,5511.13139692042,0.0,1.0
2006-05-12,4.21,4.36,4.21,4.36,20000,19.4796662006624,20.1737160652941,19.4796662006624,20.1737160652941,4322.45599758464,0.0,1.0
2006-05-15,4.11,4.2184,4.11,4.21,20900,19.016966290908,19.5185329930818,19.016966290908,19.4796662006624,4516.96651747594,0.0,1.0
2006-05-16,4.29,4.37,4.06,4.1,28500,19.849826128466,20.2199860562695,18.7856163360307,18.9706962999325,6159.4997965581,0.0,1.0
2006-05-17,4.22,4.3,4.17,4.3,14000,19.5259361916379,19.8960961194414,19.2945862367606,19.8960961194414,3025.71919830924,0.0,1.0
2006-05-18,4.19,4.2,3.88,4.2,31400,19.3871262187115,19.433396209687,17.9527564984727,19.433396209687,6786.25591620789,0.0,1.0
2006-05-19,4.07,4.1,4.06,4.06,16800,18.8318863270062,18.9706962999325,18.7856163360307,18.7856163360307,3630.86303797109,0.0,1.0
2006-05-22,4.03,4.05,3.96,3.98,21200,18.6468063631044,18.7393463450553,18.3229164262763,18.4154564082272,4581.80335743972,0.0,1.0
2006-05-23,4.16,4.22,3.97,3.97,11500,19.2483162457852,19.5259361916379,18.3691864172517,18.3691864172517,2485.41219861116,0.0,1.0
2006-05-24,4.04,4.15,4.0,4.15,20600,18.6930763540799,19.2020462548098,18.5079963901781,19.2020462548098,4452.12967751216,0.0,1.0
2006-05-25,4.17,4.2,3.98,4.07,20800,19.2945862367606,19.433396209687,18.4154564082272,18.8318863270062,4495.35423748803,0.0,1.0
2006-05-26,4.15,4.25,4.15,4.25,16200,19.2020462548098,19.6647461645642,19.2020462548098,19.6647461645642,3501.18935804355,0.0,1.0
2006-05-30,4.04,4.1,4.0,4.1,16900,18.6930763540799,18.9706962999325,18.5079963901781,18.9706962999325,3652.47531795901,0.0,1.0
2006-05-31,4.27,4.2993,3.96,3.98,92600,19.7572861465151,19.8928572200731,18.3229164262763,18.4154564082272,20012.9712688169,0.0,1.0
2006-06-01,4.31,4.43,4.23,4.23,8100,19.9423661104169,20.4976060021222,19.5722061826133,19.5722061826133,1750.59467902178,0.0,1.0
2006-06-02,4.3,4.31,4.2,4.3,11600,19.8960961194414,19.9423661104169,19.433396209687,19.8960961194414,2507.02447859909,0.0,1.0
2006-06-05,4.2,4.3,4.17,4.3,23900,19.433396209687,19.8960961194414,19.2945862367606,19.8960961194414,5165.33491711363,0.0,1.0
2006-06-06,4.52,5.05,4.42,4.75,1993900,20.9140359209012,23.3663454425998,20.4513360111468,21.9782457133365,430927.250679201,0.0,1.0
2006-06-07,4.29,4.55,4.25,4.52,274700,19.849826128466,21.0528458938276,19.6647461645642,20.9140359209012,59368.9331268249,0.0,1.0
2006-06-08,4.2,4.4,4.0,4.4,197000,19.433396209687,20.3587960291959,18.5079963901781,20.3587960291959,42576.1915762086,0.0,1.0
2006-06-09,4.1,4.41,4.05,4.41,71000,18.9706962999325,20.4050660201713,18.7393463450553,20.4050660201713,15344.7187914255,0.0,1.0
2006-06-12,4.0,4.17,4.0,4.1,118900,18.5079963901781,19.2945862367606,18.5079963901781,18.9706962999325,25697.0009056406,0.0,1.0
2006-06-13,3.76,4.07,3.74,3.97,124700,17.3975166067674,18.8318863270062,17.3049766248165,18.3691864172517,26950.5131449402,0.0,1.0
2006-06-14,3.9,4.02,3.79,3.99,49500,18.0452964804236,18.600536372129,17.5363265796937,18.4617263992026,10698.078594022,0.0,1.0
2006-06-15,3.93,4.1,3.93,4.07,69400,18.18410645335,18.9706962999325,18.18410645335,18.8318863270062,14998.9223116187,0.0,1.0
2006-06-16,4.02,4.02,3.94,3.9504,15100,18.600536372129,18.600536372129,18.2303764443254,18.2784972349399,3263.45427817639,0.0,1.0
2006-06-19,3.9,4.0,3.84,4.0,17900,18.0452964804236,18.5079963901781,17.7676765345709,18.5079963901781,3868.59811783825,0.0,1.0
2006-06-20,3.86,3.96,3.8,3.96,42900,17.8602165165218,18.3229164262763,17.5825965706692,18.3229164262763,9271.66811481906,0.0,1.0
2006-06-21,3.87,3.9726,3.8356,3.8356,20700,17.9064865074973,18.3812166149054,17.7473177385418,17.7473177385418,4473.74195750009,0.0,1.0
2006-06-22,3.91,3.957,3.82,3.88,21400,18.0915664713991,18.3090354289837,17.6751365526201,17.9527564984727,4625.02791741555,0.0,1.0
2006-06-23,3.93,4.0,3.83,4.0,17300,18.18410645335,18.5079963901781,17.7214065435955,18.5079963901781,3738.9244379107,0.0,1.0
2006-06-26,3.97,3.99,3.91,3.9201,7700,18.3691864172517,18.4617263992026,18.0915664713991,18.1382991622843,1664.14555907009,0.0,1.0
2006-06-27,3.81,3.9,3.81,3.9,21300,17.6288665616446,18.0452964804236,17.6288665616446,18.0452964804236,4603.41563742764,0.0,1.0
2006-06-28,3.84,3.85,3.7693,3.85,35400,17.7676765345709,17.8139465255464,17.4405476983746,17.8139465255464,7650.74711572483,0.0,1.0
2006-06-29,3.76,3.89,3.75,3.78,25300,17.3975166067674,17.9990264894482,17.3512466157919,17.4900565887183,5467.90683694456,0.0,1.0
2006-06-30,3.88,3.88,3.78,3.81,12100,17.9527564984727,17.9527564984727,17.4900565887183,17.6288665616446,2615.08587853871,0.0,1.0
2006-07-03,3.84,3.9,3.84,3.9,1400,17.7676765345709,18.0452964804236,17.7676765345709,18.0452964804236,302.571919830925,0.0,1.0
2006-07-05,4.0,4.08,3.94,4.07,41400,18.5079963901781,18.8781563179816,18.2303764443254,18.8318863270062,8947.48391500018,0.0,1.0
2006-07-06,4.02,4.07,3.92,3.92,26600,18.600536372129,18.8318863270062,18.1378364623745,18.1378364623745,5748.86647678755,0.0,1.0
2006-07-07,4.01,4.11,3.98,4.11,16200,18.5542663811535,19.016966290908,18.4154564082272,19.016966290908,3501.18935804356,0.0,1.0
2006-07-10,3.93,4.22,3.81,4.2,62400,18.18410645335,19.5259361916379,17.6288665616446,19.433396209687,13486.062712464,0.0,1.0
2006-07-11,3.86,3.91,3.83,3.91,21700,17.8602165165218,18.0915664713991,17.7214065435955,18.0915664713991,4689.86475737934,0.0,1.0
2006-07-12,3.83,3.91,3.81,3.81,8300,17.7214065435955,18.0915664713991,17.6288665616446,17.6288665616446,1793.81923899762,0.0,1.0
2006-07-13,3.61,3.81,3.61,3.8,79800,16.7034667421357,17.6288665616446,16.7034667421357,17.5825965706692,17246.5994303627,0.0,1.0
2006-07-14,3.43,3.58,3.25,3.58,36300,15.8706069045777,16.5646567692094,15.0377470670197,16.5646567692094,7845.25763561611,0.0,1.0
2006-07-17,3.6,3.63,3.45,3.45,14600,16.6571967511603,16.7960067240866,15.9631468865286,15.9631468865286,3155.39287823678,0.0,1.0
2006-07-18,3.48,3.73,3.44,3.62,30200,16.1019568594549,17.2587066338411,15.9168768955531,16.7497367331112,6526.90855635281,0.0,1.0
2006-07-19,3.6,3.61,3.47,3.48,12000,16.6571967511603,16.7034667421357,16.0556868684795,16.1019568594549,2593.47359855078,0.0,1.0
2006-07-20,3.7,3.73,3.5,3.5,2700,17.1198966609147,17.2587066338411,16.1944968414058,16.1944968414058,583.531559673926,0.0,1.0
2006-07-21,3.55,3.67,3.51,3.51,6100,16.425846796283,16.9810866879884,16.2407668323813,16.2407668323813,1318.34907926332,0.0,1.0
2006-07-24,3.64,3.65,3.55,3.55,16000,16.842276715062,16.8885467060375,16.425846796283,16.425846796283,3457.96479806772,0.0,1.0
2006-07-25,3.72,3.73,3.4992,3.52,33500,17.2124366428656,17.2587066338411,16.1907952421278,16.2870368233567,7240.11379595427,0.0,1.0
2006-07-26,3.76,3.78,3.65,3.65,15400,17.3975166067674,17.4900565887183,16.8885467060375,16.8885467060375,3328.29111814017,0.0,1.0
2006-07-27,3.7,3.77,3.7,3.77,2300,17.1198966609147,17.4437865977428,17.1198966609147,17.4437865977428,497.082439722234,0.0,1.0
2006-07-28,3.78,3.78,3.6,3.6,16300,17.4900565887183,17.4900565887183,16.6571967511603,16.6571967511603,3522.80163803147,0.0,1.0
2006-07-31,3.7,3.72,3.62,3.62,53500,17.1198966609147,17.2124366428656,16.7497367331112,16.7497367331112,11562.5697935389,0.0,1.0
2006-08-01,3.79,3.79,3.7,3.7,32800,17.5363265796937,17.5363265796937,17.1198966609147,17.1198966609147,7088.82783603881,0.0,1.0
2006-08-02,3.67,3.78,3.6,3.78,29300,16.9810866879884,17.4900565887183,16.6571967511603,17.4900565887183,6332.39803646148,0.0,1.0
2006-08-03,3.72,3.72,3.59,3.62,54900,17.2124366428656,17.2124366428656,16.6109267601848,16.7497367331112,11865.1417133698,0.0,1.0
2006-08-04,3.75,3.83,3.75,3.75,29400,17.3512466157919,17.7214065435955,17.3512466157919,17.3512466157919,6354.01031644943,0.0,1.0
2006-08-07,3.61,3.79,3.61,3.7828,8700,16.7034667421357,17.5363265796937,16.7034667421357,17.5030121861914,1880.26835894932,0.0,1.0
2006-08-08,3.69,3.69,3.65,3.69,1600,17.0736266699393,17.0736266699393,16.8885467060375,17.0736266699393,345.79647980677,0.0,1.0
2006-08-09,3.6,3.69,3.57,3.69,21500,16.6571967511603,17.0736266699393,16.5183867782339,17.0736266699393,4646.64019740347,0.0,1.0
2006-08-10,3.6,3.6,3.52,3.6,11000,16.6571967511603,16.6571967511603,16.2870368233567,16.6571967511603,2377.35079867154,0.0,1.0
2006-08-11,3.58,3.67,3.55,3.6,11100,16.5646567692094,16.9810866879884,16.425846796283,16.6571967511603,2398.96307865947,0.0,1.0
2006-08-14,3.63,3.71,3.48,3.48,55500,16.7960067240866,17.1661666518902,16.1019568594549,16.1019568594549,11994.8153932974,0.0,1.0
2006-08-15,3.52,3.71,3.52,3.63,70500,16.2870368233567,17.1661666518902,16.2870368233567,16.7960067240866,15236.6573914858,0.0,1.0
2006-08-16,3.36,3.58,3.25,3.52,198500,15.5467169677496,16.5646567692094,15.0377470670197,16.2870368233567,42900.3757760275,0.0,1.0
2006-08-17,3.25,3.39,3.2357,3.36,47600,15.0377470670197,15.6855269406759,14.9715809799248,15.5467169677496,10287.4452742514,0.0,1.0
2006-08-18,3.27,3.46,3.11,3.46,37500,15.1302870489706,16.009416877504,14.3899671933635,16.009416877504,8104.60499547118,0.0,1.0
2006-08-21,3.28,3.46,3.28,3.46,17700,15.176557039946,16.009416877504,15.176557039946,16.009416877504,3825.37355786241,0.0,1.0
2006-08-22,3.12,3.21,2.87,3.14,97900,14.4362371843389,14.8526671031179,13.2794874099528,14.5287771662898,21158.4221081768,0.0,1.0
2006-08-23,3.1,3.22,3.05,3.22,28000,14.343697202388,14.8989370940933,14.1123472475108,14.8989370940933,6051.43839661849,0.0,1.0
2006-08-24,3.05,3.1,3.0,3.098,30400,14.1123472475108,14.343697202388,13.8809972926336,14.3344432041929,6570.13311632864,0.0,1.0
2006-08-25,3.11,3.14,3.07,3.11,9100,14.3899671933635,14.5287771662898,14.2048872294617,14.3899671933635,1966.717478901,0.0,1.0
2006-08-28,3.05,3.12,3.05,3.08,3000,14.1123472475108,14.4362371843389,14.1123472475108,14.2511572204371,648.368399637694,0.0,1.0
2006-08-29,3.15,3.17,3.06,3.06,11600,14.5750471572652,14.6675871392161,14.1586172384862,14.1586172384862,2507.02447859909,0.0,1.0
2006-08-30,3.14,3.2,3.01,3.15,8500,14.5287771662898,14.8063971121425,13.927267283609,14.5750471572652,1837.04379897347,0.0,1.0
2006-08-31,3.15,3.2,3.12,3.14,14100,14.5750471572652,14.8063971121425,14.4362371843389,14.5287771662898,3047.33147829718,0.0,1.0
2006-09-01,3.18,3.19,3.16,3.16,6500,14.7138571301916,14.760127121167,14.6213171482407,14.6213171482407,1404.798199215,0.0,1.0
2006-09-05,3.42,3.55,3.35,3.55,80900,15.8243369136023,16.425846796283,15.5004469767741,16.425846796283,17484.3345102298,0.0,1.0
2006-09-06,3.37,3.4678,3.37,3.4524,34500,15.592986958725,16.0455074704649,15.592986958725,15.9742516843627,7456.23659583351,0.0,1.0
2006-09-07,3.35,3.39,3.29,3.37,232400,15.5004469767741,15.6855269406759,15.2228270309215,15.592986958725,50226.9386919336,0.0,1.0
2006-09-08,3.36,3.4499,3.32,3.37,14100,15.5467169677496,15.9626841866188,15.3616370038478,15.592986958725,3047.33147829716,0.0,1.0
2006-09-11,3.34,3.4,3.3,3.35,21700,15.4541769857987,15.7317969316514,15.2690970218969,15.5004469767741,4689.86475737933,0.0,1.0
2006-09-12,3.27,3.34,3.25,3.31,33200,15.1302870489706,15.4541769857987,15.0377470670197,15.3153670128724,7175.27695599048,0.0,1.0
2006-09-13,3.36,3.38,3.3301,3.3301,4700,15.5467169677496,15.6392569497005,15.408369694733,15.408369694733,1015.77715943239,0.0,1.0
2006-09-14,3.35,3.36,3.3,3.36,23600,15.5004469767741,15.5467169677496,15.2690970218969,15.5467169677496,5100.49807714988,0.0,1.0
2006-09-15,3.38,3.46,3.35,3.4,9300,15.6392569497005,16.009416877504,15.5004469767741,15.7317969316514,2009.94203887685,0.0,1.0
2006-09-18,3.68,3.7,3.45,3.45,79100,17.0273566789638,17.1198966609147,15.9631468865286,15.9631468865286,17095.3134704473,0.0,1.0
2006-09-19,3.78,4.0,3.69,4.0,109600,17.4900565887183,18.5079963901781,17.0736266699393,18.5079963901781,23687.0588667638,0.0,1.0
2006-09-20,3.67,3.9,3.61,3.87,40300,16.9810866879884,18.0452964804236,16.7034667421357,17.9064865074973,8709.74883513303,0.0,1.0
2006-09-21,3.84,3.85,3.56,3.7,37100,17.7676765345709,17.8139465255464,16.4721167872585,17.1198966609147,8018.15587551952,0.0,1.0
2006-09-22,3.85,3.9196,3.8,3.81,16000,17.8139465255464,18.1359856627355,17.5825965706692,17.6288665616446,3457.96479806771,0.0,1.0
2006-09-25,4.04,4.05,3.83,3.92,64100,18.6930763540799,18.7393463450553,17.7214065435955,18.1378364623745,13853.4714722587,0.0,1.0
2006-09-26,4.2,4.2,3.86,4.1,92400,19.433396209687,19.433396209687,17.8602165165218,18.9706962999325,19969.746708841,0.0,1.0
2006-09-27,4.16,4.25,4.05,4.05,55500,19.2483162457852,19.6647461645642,18.7393463450553,18.7393463450553,11994.8153932974,0.0,1.0
2006-09-28,4.19,4.22,4.15,4.16,30800,19.3871262187115,19.5259361916379,19.2020462548098,19.2483162457852,6656.58223628035,0.0,1.0
2006-09-29,4.12,4.2,4.12,4.15,17000,19.0632362818834,19.433396209687,19.0632362818834,19.2020462548098,3674.08759794694,0.0,1.0
2006-10-02,4.15,4.22,4.14,4.14,4300,19.2020462548098,19.5259361916379,19.1557762638343,19.1557762638343,929.328039480694,0.0,1.0
2006-10-03,3.96,4.0999,3.93,4.02,24900,18.3229164262763,18.9702336000228,18.18410645335,18.600536372129,5381.45771699287,0.0,1.0
2006-10-04,4.03,4.03,3.86,3.86,16000,18.6468063631044,18.6468063631044,17.8602165165218,17.8602165165218,3457.96479806771,0.0,1.0
2006-10-05,4.19,4.22,3.95,3.95,23100,19.3871262187115,19.5259361916379,18.2766464353008,18.2766464353008,4992.43667721026,0.0,1.0
2006-10-06,4.2,4.22,4.18,4.22,5900,19.433396209687,19.5259361916379,19.3408562277361,19.5259361916379,1275.12451928747,0.0,1.0
2006-10-09,4.09,4.2,4.03,4.15,21800,18.9244263089571,19.433396209687,18.6468063631044,19.2020462548098,4711.47703736725,0.0,1.0
2006-10-10,4.07,4.149,4.07,4.14,2200,18.8318863270062,19.1974192557122,18.8318863270062,19.1557762638343,475.47015973431,0.0,1.0
2006-10-11,4.1,4.14,4.09,4.14,9400,18.9706962999325,19.1557762638343,18.9244263089571,19.1557762638343,2031.55431886478,0.0,1.0
2006-10-12,4.13,4.15,4.1,4.1,16400,19.1095062728589,19.2020462548098,18.9706962999325,18.9706962999325,3544.41391801939,0.0,1.0
2006-10-13,4.14,4.15,4.1,4.1068,9800,19.1557762638343,19.2020462548098,18.9706962999325,19.0021598937958,2118.00343881647,0.0,1.0
2006-10-16,4.14,4.19,4.05,4.16,19300,19.1557762638343,19.3871262187115,18.7393463450553,19.2483162457852,4171.17003766917,0.0,1.0
2006-10-17,4.32,4.48,3.97,3.97,53900,19.9886361013923,20.7289559569994,18.3691864172517,18.3691864172517,11649.0189134906,0.0,1.0
2006-10-18,4.15,4.32,3.62,3.62,14800,19.2020462548098,19.9886361013923,16.7497367331112,16.7497367331112,3198.61743821262,0.0,1.0
2006-10-19,4.23,4.3184,4.23,4.27,13600,19.5722061826133,19.9812329028362,19.5722061826133,19.7572861465151,2939.27007835755,0.0,1.0
2006-10-20,4.13,4.2912,4.041,4.041,4300,19.1095062728589,19.855378527383,18.6977033531774,18.6977033531774,929.328039480695,0.0,1.0
2006-10-23,4.4,4.45,4.19,4.25,47600,20.3587960291959,20.5901459840731,19.3871262187115,19.6647461645642,10287.4452742514,0.0,1.0
2006-10-24,4.43,4.48,4.3,4.43,34500,20.4976060021222,20.7289559569994,19.8960961194414,20.4976060021222,7456.2365958335,0.0,1.0
2006-10-25,4.4,4.49,4.4,4.44,18000,20.3587960291959,20.7752259479749,20.3587960291959,20.5438759930977,3890.21039782617,0.0,1.0
2006-10-26,4.35,4.45,4.35,4.37,11400,20.1274460743187,20.5901459840731,20.1274460743187,20.2199860562695,2463.79991862324,0.0,1.0
2006-10-27,4.27,4.35,4.25,4.35,22400,19.7572861465151,20.1274460743187,19.6647461645642,20.1274460743187,4841.15071729479,0.0,1.0
2006-10-30,4.13,4.3,4.0701,4.22,19700,19.1095062728589,19.8960961194414,18.8323490269159,19.5259361916379,4257.61915762086,0.0,1.0
2006-10-31,4.09,4.13,4.06,4.11,32800,18.9244263089571,19.1095062728589,18.7856163360307,19.016966290908,7088.82783603879,0.0,1.0
2006-11-01,4.08,4.15,4.03,4.09,16000,18.8781563179816,19.2020462548098,18.6468063631044,18.9244263089571,3457.96479806772,0.0,1.0
2006-11-02,4.04,4.11,4.03,4.08,25000,18.6930763540799,19.016966290908,18.6468063631044,18.8781563179816,5403.06999698078,0.0,1.0
2006-11-03,4.05,4.12,4.04,4.12,3400,18.7393463450553,19.0632362818834,18.6930763540799,19.0632362818834,734.817519589388,0.0,1.0
2006-11-06,4.02,4.05,3.99,4.05,43400,18.600536372129,18.7393463450553,18.4617263992026,18.7393463450553,9379.72951475864,0.0,1.0
2006-11-07,4.0,4.0176,3.87,3.91,30800,18.5079963901781,18.5894315742949,17.9064865074973,18.0915664713991,6656.58223628033,0.0,1.0
2006-11-08,3.93,4.1,3.83,4.1,59000,18.18410645335,18.9706962999325,17.7214065435955,18.9706962999325,12751.2451928746,0.0,1.0
2006-11-09,3.84,3.92,3.8,3.92,24600,17.7676765345709,18.1378364623745,17.5825965706692,18.1378364623745,5316.62087702912,0.0,1.0
2006-11-10,3.93,3.97,3.82,3.87,34400,18.18410645335,18.3691864172517,17.6751365526201,17.9064865074973,7434.62431584556,0.0,1.0
2006-11-13,3.91,4.1,3.67,4.1,131900,18.0915664713991,18.9706962999325,16.9810866879884,18.9706962999325,28506.5973040706,0.0,1.0
2006-11-14,3.85,3.94,3.84,3.91,24600,17.8139465255464,18.2303764443254,17.7676765345709,18.0915664713991,5316.6208770291,0.0,1.0
2006-11-15,3.81,3.85,3.7,3.8426,24000,17.6288665616446,17.8139465255464,17.1198966609147,17.7797067322246,5186.94719710157,0.0,1.0
2006-11-16,3.72,3.81,3.72,3.8,28000,17.2124366428656,17.6288665616446,17.2124366428656,17.5825965706692,6051.43839661849,0.0,1.0
2006-11-17,3.57,3.73,3.55,3.73,34000,16.5183867782339,17.2587066338411,16.425846796283,17.2587066338411,7348.17519589389,0.0,1.0
2006-11-20,3.73,3.85,3.63,3.64,48700,17.2587066338411,17.8139465255464,16.7960067240866,16.842276715062,10525.1803541186,0.0,1.0
2006-11-21,3.98,4.08,3.67,3.84,48700,18.4154564082272,18.8781563179816,16.9810866879884,17.7676765345709,10525.1803541186,0.0,1.0
2006-11-22,3.95,4.09,3.9,4.06,27500,18.2766464353008,18.9244263089571,18.0452964804236,18.7856163360307,5943.37699667889,0.0,1.0
2006-11-24,3.97,4.12,3.97,4.0101,37200,18.3691864172517,19.0632362818834,18.3691864172517,18.5547290810633,8039.76815550744,0.0,1.0
2006-11-27,3.97,3.97,3.82,3.97,21000,18.3691864172517,18.3691864172517,17.6751365526201,18.3691864172517,4538.57879746388,0.0,1.0
2006-11-28,3.97,4.5,3.82,4.5,34800,18.3691864172517,20.8214959389503,17.6751365526201,20.8214959389503,7521.07343579728,0.0,1.0
2006-11-29,3.94,3.99,3.8844,3.99,21600,18.2303764443254,18.4617263992026,17.9731152945019,18.4617263992026,4668.25247739141,0.0,1.0
2006-11-30,3.96,3.98,3.9,3.9,9300,18.3229164262763,18.4154564082272,18.0452964804236,18.0452964804236,2009.94203887685,0.0,1.0
2006-12-01,3.93,3.99,3.92,3.99,11700,18.18410645335,18.4617263992026,18.1378364623745,18.4617263992026,2528.63675858701,0.0,1.0
2006-12-04,3.99,3.99,3.67,3.67,18700,18.4617263992026,18.4617263992026,16.9810866879884,16.9810866879884,4041.49635774164,0.0,1.0
2006-12-05,4.1,4.66,3.93,4.66,13700,18.9706962999325,21.5618157945575,18.18410645335,21.5618157945575,2960.88235834548,0.0,1.0
2006-12-06,4.09,4.2,4.03,4.2,23600,18.9244263089571,19.433396209687,18.6468063631044,19.433396209687,5100.49807714986,0.0,1.0
2006-12-07,4.11,4.12,4.09,4.1,4800,19.016966290908,19.0632362818834,18.9244263089571,18.9706962999325,1037.38943942031,0.0,1.0
2006-12-08,4.04,4.15,4.01,4.15,4700,18.6930763540799,19.2020462548098,18.5542663811535,19.2020462548098,1015.77715943239,0.0,1.0
2006-12-11,4.01,4.05,4.01,4.01,7800,18.5542663811535,18.7393463450553,18.5542663811535,18.5542663811535,1685.75783905801,0.0,1.0
2006-12-12,4.0,4.04,3.99,4.04,8000,18.5079963901781,18.6930763540799,18.4617263992026,18.6930763540799,1728.98239903385,0.0,1.0
2006-12-13,4.0,4.0,4.0,4.0,0,18.5079963901781,18.5079963901781,18.5079963901781,18.5079963901781,0,0.0,1.0
2006-12-14,3.99,4.0,3.97,3.99,8900,18.4617263992026,18.5079963901781,18.3691864172517,18.4617263992026,1923.49291892517,0.0,1.0
2006-12-15,3.95,3.9801,3.95,3.9712,9600,18.2766464353008,18.4159191081369,18.2766464353008,18.3747388161688,2074.77887884063,0.0,1.0
2006-12-18,3.96,4.0,3.86,4.0,17400,18.3229164262763,18.5079963901781,17.8602165165218,18.5079963901781,3760.53671789863,0.0,1.0
2006-12-19,3.9,3.99,3.9,3.92,6000,18.0452964804236,18.4617263992026,18.0452964804236,18.1378364623745,1296.73679927539,0.0,1.0
2006-12-20,3.92,3.95,3.86,3.89,7800,18.1378364623745,18.2766464353008,17.8602165165218,17.9990264894482,1685.75783905801,0.0,1.0
2006-12-21,3.9,3.9,3.85,3.88,4000,18.0452964804236,18.0452964804236,17.8139465255464,17.9527564984727,864.491199516928,0.0,1.0
2006-12-22,3.88,3.99,3.8684,3.91,4000,17.9527564984727,18.4617263992026,17.8990833089412,18.0915664713991,864.491199516929,0.0,1.0
2006-12-26,3.91,4.0,3.91,3.99,25300,18.0915664713991,18.5079963901781,18.0915664713991,18.4617263992026,5467.90683694455,0.0,1.0
2006-12-27,3.91,3.95,3.88,3.88,4500,18.0915664713991,18.2766464353008,17.9527564984727,17.9527564984727,972.552599456541,0.0,1.0
2006-12-28,3.87,3.96,3.84,3.87,18300,17.9064865074973,18.3229164262763,17.7676765345709,17.9064865074973,3955.04723778994,0.0,1.0
2006-12-29,3.92,3.9882,3.85,3.87,23300,18.1378364623745,18.453397800827,17.8139465255464,17.9064865074973,5035.6612371861,0.0,1.0
2007-01-03,3.95,4.0,3.9,4.0,11600,18.2766464353008,18.5079963901781,18.0452964804236,18.5079963901781,2507.02447859909,0.0,1.0
2007-01-04,3.99,4.0,3.96,4.0,17600,18.4617263992026,18.5079963901781,18.3229164262763,18.5079963901781,3803.76127787449,0.0,1.0
2007-01-05,3.94,4.0,3.8801,4.0,8300,18.2303764443254,18.5079963901781,17.9532191983825,18.5079963901781,1793.81923899762,0.0,1.0
2007-01-08,4.07,4.1799,4.0,4.1,44900,18.8318863270062,19.3403935278263,18.5079963901781,18.9706962999325,9703.9137145775,0.0,1.0
2007-01-09,4.2999,4.3,4.15,4.2,41100,19.8956334195317,19.8960961194414,19.2020462548098,19.433396209687,8882.64707503642,0.0,1.0
2007-01-10,4.2899,4.3,4.22,4.28,32200,19.8493634285562,19.8960961194414,19.5259361916379,19.8035561374905,6959.15415611127,0.0,1.0
2007-01-11,4.24,4.3,4.21,4.3,20100,19.6184761735888,19.8960961194414,19.4796662006624,19.8960961194414,4344.06827757255,0.0,1.0
2007-01-12,4.15,4.22,4.12,4.18,10100,19.2020462548098,19.5259361916379,19.0632362818834,19.3408562277361,2182.84027878024,0.0,1.0
2007-01-16,4.12,4.23,4.1,4.1,8400,19.0632362818834,19.5722061826133,18.9706962999325,18.9706962999325,1815.43151898555,0.0,1.0
2007-01-17,4.18,4.2,4.1,4.12,10900,19.3408562277361,19.433396209687,18.9706962999325,19.0632362818834,2355.73851868362,0.0,1.0
2007-01-18,4.08,4.15,4.01,4.14,7200,18.8781563179816,19.2020462548098,18.5542663811535,19.1557762638343,1556.08415913047,0.0,1.0
2007-01-19,4.0,4.15,4.0,4.15,11300,18.5079963901781,19.2020462548098,18.5079963901781,19.2020462548098,2442.18763863532,0.0,1.0
2007-01-22,4.12,4.1301,3.9,4.0,34100,19.0632362818834,19.1099689727686,18.0452964804236,18.5079963901781,7369.78747588181,0.0,1.0
2007-01-23,4.16,4.23,4.13,4.23,3600,19.2483162457852,19.5722061826133,19.1095062728589,19.5722061826133,778.042079565234,0.0,1.0
2007-01-24,4.22,4.24,4.16,4.19,12900,19.5259361916379,19.6184761735888,19.2483162457852,19.3871262187115,2787.98411844209,0.0,1.0
2007-01-25,4.14,4.24,4.11,4.24,8000,19.1557762638343,19.6184761735888,19.016966290908,19.6184761735888,1728.98239903385,0.0,1.0
2007-01-26,4.16,4.24,4.13,4.24,3100,19.2483162457852,19.6184761735888,19.1095062728589,19.6184761735888,669.980679625618,0.0,1.0
2007-01-29,4.23,4.28,4.17,4.18,18900,19.5722061826133,19.8035561374905,19.2945862367606,19.3408562277361,4084.72091771748,0.0,1.0
2007-01-30,4.29,4.29,4.24,4.24,15600,19.849826128466,19.849826128466,19.6184761735888,19.6184761735888,3371.51567811601,0.0,1.0
2007-01-31,4.25,4.29,4.18,4.26,10100,19.6647461645642,19.849826128466,19.3408562277361,19.7110161555396,2182.84027878024,0.0,1.0
2007-02-01,4.17,4.23,4.17,4.22,15600,19.2945862367606,19.5722061826133,19.2945862367606,19.5259361916379,3371.51567811602,0.0,1.0
2007-02-02,4.39,4.45,4.2,4.26,87500,20.3125260382204,20.5901459840731,19.433396209687,19.7110161555396,18910.7449894328,0.0,1.0
2007-02-05,4.35,4.44,4.31,4.37,33900,20.1274460743187,20.5438759930977,19.9423661104169,20.2199860562695,7326.56291590594,0.0,1.0
2007-02-06,4.27,4.32,4.27,4.32,2900,19.7572861465151,19.9886361013923,19.7572861465151,19.9886361013923,626.756119649772,0.0,1.0
2007-02-07,4.45,4.45,4.28,4.28,36000,20.5901459840731,20.5901459840731,19.8035561374905,19.8035561374905,7780.42079565235,0.0,1.0
2007-02-08,4.45,4.48,4.42,4.48,37600,20.5901459840731,20.7289559569994,20.4513360111468,20.7289559569994,8126.21727545912,0.0,1.0
2007-02-09,4.4,4.44,4.28,4.37,17100,20.3587960291959,20.5438759930977,19.8035561374905,20.2199860562695,3695.69987793486,0.0,1.0
2007-02-12,4.35,4.45,4.35,4.45,12500,20.1274460743187,20.5901459840731,20.1274460743187,20.5901459840731,2701.53499849039,0.0,1.0
2007-02-13,4.38,4.41,4.3366,4.41,5100,20.266256047245,20.4050660201713,20.0654442864116,20.4050660201713,1102.22627938408,0.0,1.0
2007-02-14,4.37,4.5,4.37,4.44,18200,20.2199860562695,20.8214959389503,20.2199860562695,20.5438759930977,3933.43495780203,0.0,1.0
2007-02-15,4.33,4.4,4.31,4.33,9800,20.0349060923678,20.3587960291959,19.9423661104169,20.0349060923678,2118.00343881647,0.0,1.0
2007-02-16,4.35,4.35,4.3099,4.3099,11300,20.1274460743187,20.1274460743187,19.9419034105071,19.9419034105071,2442.18763863531,0.0,1.0
2007-02-20,4.35,4.35,4.29,4.35,26400,20.1274460743187,20.1274460743187,19.849826128466,20.1274460743187,5705.64191681171,0.0,1.0
2007-02-21,4.35,4.4,4.28,4.37,18900,20.1274460743187,20.3587960291959,19.8035561374905,20.2199860562695,4084.72091771747,0.0,1.0
2007-02-22,4.26,4.31,4.26,4.31,9900,19.7110161555396,19.9423661104169,19.7110161555396,19.9423661104169,2139.6157188044,0.0,1.0
2007-02-23,4.29,4.32,4.25,4.32,8400,19.849826128466,19.9886361013923,19.6647461645642,19.9886361013923,1815.43151898555,0.0,1.0
2007-02-26,4.26,4.35,4.24,4.32,8700,19.7110161555396,20.1274460743187,19.6184761735888,19.9886361013923,1880.26835894932,0.0,1.0
2007-02-27,3.98,4.35,3.97,4.35,22100,18.4154564082272,20.1274460743187,18.3691864172517,20.1274460743187,4776.31387733102,0.0,1.0
2007-02-28,3.99,4.2,3.95,4.08,51300,18.4617263992026,19.433396209687,18.2766464353008,18.8781563179816,11087.0996338046,0.0,1.0
2007-03-01,3.98,4.0,3.92,4.0,19500,18.4154564082272,18.5079963901781,18.1378364623745,18.5079963901781,4214.39459764502,0.0,1.0
2007-03-02,3.91,4.0,3.86,3.93,14300,18.0915664713991,18.5079963901781,17.8602165165218,18.18410645335,3090.55603827301,0.0,1.0
2007-03-05,3.8,3.86,3.7,3.82,44000,17.5825965706692,17.8602165165218,17.1198966609147,17.6751365526201,9509.40319468618,0.0,1.0
2007-03-06,3.86,4.0,3.86,4.0,15800,17.8602165165218,18.5079963901781,17.8602165165218,18.5079963901781,3414.74023809187,0.0,1.0
2007-03-07,3.98,4.0,3.9,3.9,11900,18.4154564082272,18.5079963901781,18.0452964804236,18.0452964804236,2571.86131856286,0.0,1.0
2007-03-08,4.0,4.1,3.771,3.97,16800,18.5079963901781,18.9706962999325,17.4484135968404,18.3691864172517,3630.86303797109,0.0,1.0
2007-03-09,3.92,4.09,3.92,4.09,16800,18.1378364623745,18.9244263089571,18.1378364623745,18.9244263089571,3630.8630379711,0.0,1.0
2007-03-12,4.07,4.09,3.97,4.07,34400,18.8318863270062,18.9244263089571,18.3691864172517,18.8318863270062,7434.62431584557,0.0,1.0
2007-03-13,4.08,4.18,4.05,4.09,19800,18.8781563179816,19.3408562277361,18.7393463450553,18.9244263089571,4279.2314376088,0.0,1.0
2007-03-14,4.27,4.31,4.15,4.26,38400,19.7572861465151,19.9423661104169,19.2020462548098,19.7110161555396,8299.1155153625,0.0,1.0
2007-03-15,4.39,4.49,4.28,4.33,117400,20.3125260382204,20.7752259479749,19.8035561374905,20.0349060923678,25372.8167058219,0.0,1.0
2007-03-16,4.38,4.44,4.3,4.44,15500,20.266256047245,20.5438759930977,19.8960961194414,20.5438759930977,3349.90339812809,0.0,1.0
2007-03-19,4.36,4.48,4.32,4.4201,17200,20.1737160652941,20.7289559569994,19.9886361013923,20.4517987110565,3717.31215792279,0.0,1.0
2007-03-20,4.4,4.48,4.36,4.45,30100,20.3587960291959,20.7289559569994,20.1737160652941,20.5901459840731,6505.29627636487,0.0,1.0
2007-03-21,4.39,4.45,4.37,4.45,3100,20.3125260382204,20.5901459840731,20.2199860562695,20.5901459840731,669.98067962562,0.0,1.0
2007-03-22,4.4,4.48,4.37,4.43,9200,20.3587960291959,20.7289559569994,20.2199860562695,20.4976060021222,1988.32975888893,0.0,1.0
2007-03-23,4.4,4.45,4.4,4.44,5200,20.3587960291959,20.5901459840731,20.3587960291959,20.5438759930977,1123.838559372,0.0,1.0
2007-03-26,4.39,4.4752,4.31,4.45,19100,20.3125260382204,20.7067463613312,19.9423661104169,20.5901459840731,4127.94547769333,0.0,1.0
2007-03-27,4.25,4.55,3.88,4.5,151900,19.6647461645642,21.0528458938276,17.9527564984727,20.8214959389503,32829.0533016553,0.0,1.0
2007-03-28,4.29,4.37,4.1399,4.2499,45000,19.849826128466,20.2199860562695,19.1553135639246,19.6642834646544,9725.52599456542,0.0,1.0
2007-03-29,4.31,4.36,4.26,4.36,42700,19.9423661104169,20.1737160652941,19.7110161555396,20.1737160652941,9228.44355484318,0.0,1.0
2007-03-30,4.29,4.35,4.17,4.32,19100,19.849826128466,20.1274460743187,19.2945862367606,19.9886361013923,4127.94547769332,0.0,1.0
2007-04-02,4.15,4.3,4.13,4.3,21300,19.2020462548098,19.8960961194414,19.1095062728589,19.8960961194414,4603.41563742763,0.0,1.0
2007-04-03,4.17,4.25,4.15,4.25,7000,19.2945862367606,19.6647461645642,19.2020462548098,19.6647461645642,1512.85959915463,0.0,1.0
2007-04-04,4.16,4.19,4.1,4.14,14500,19.2483162457852,19.3871262187115,18.9706962999325,19.1557762638343,3133.78059824886,0.0,1.0
2007-04-05,4.12,4.2,4.11,4.2,14900,19.0632362818834,19.433396209687,19.016966290908,19.433396209687,3220.22971820056,0.0,1.0
2007-04-09,4.1301,4.15,4.1,4.11,18400,19.1099689727686,19.2020462548098,18.9706962999325,19.016966290908,3976.65951777787,0.0,1.0
2007-04-10,4.27,4.3,4.13,4.13,9800,19.7572861465151,19.8960961194414,19.1095062728589,19.1095062728589,2118.00343881647,0.0,1.0
2007-04-11,4.16,4.34,4.16,4.24,10800,19.2483162457852,20.0811760833432,19.2483162457852,19.6184761735888,2334.1262386957,0.0,1.0
2007-04-12,4.16,4.22,4.16,4.22,3700,19.2483162457852,19.5259361916379,19.2483162457852,19.5259361916379,799.654359553158,0.0,1.0
2007-04-13,4.18,4.2,4.16,4.19,9300,19.3408562277361,19.433396209687,19.2483162457852,19.3871262187115,2009.94203887685,0.0,1.0
2007-04-16,4.2001,4.3,4.18,4.25,30400,19.4338589095967,19.8960961194414,19.3408562277361,19.6647461645642,6570.13311632866,0.0,1.0
2007-04-17,4.22,4.3,4.2,4.2,33800,19.5259361916379,19.8960961194414,19.433396209687,19.433396209687,7304.95063591802,0.0,1.0
2007-04-18,4.36,4.39,4.18,4.21,52700,20.1737160652941,20.3125260382204,19.3408562277361,19.4796662006624,11389.6715536355,0.0,1.0
2007-04-19,4.36,4.36,4.28,4.32,15000,20.1737160652941,20.1737160652941,19.8035561374905,19.9886361013923,3241.84199818848,0.0,1.0
2007-04-20,4.4,4.48,4.34,4.36,30000,20.3587960291959,20.7289559569994,20.0811760833432,20.1737160652941,6483.68399637695,0.0,1.0
2007-04-23,4.39,4.45,4.37,4.45,14400,20.3125260382204,20.5901459840731,20.2199860562695,20.5901459840731,3112.16831826094,0.0,1.0
2007-04-24,4.47,4.48,4.27,4.33,44600,20.682685966024,20.7289559569994,19.7572861465151,20.0349060923678,9639.07687461374,0.0,1.0
2007-04-25,4.48,4.64,4.4,4.64,91000,20.7289559569994,21.4692758126066,20.3587960291959,21.4692758126066,19667.1747890101,0.0,1.0
2007-04-26,4.5,4.56,4.45,4.56,45000,20.8214959389503,21.099115884803,20.5901459840731,21.099115884803,9725.52599456545,0.0,1.0
2007-04-27,4.47,4.58,4.38,4.58,16400,20.682685966024,21.1916558667539,20.266256047245,21.1916558667539,3544.4139180194,0.0,1.0
2007-04-30,4.43,4.46,4.43,4.45,1700,20.4976060021222,20.6364159750485,20.4976060021222,20.5901459840731,367.408759794694,0.0,1.0
2007-05-01,4.58,4.58,4.34,4.41,61500,21.1916558667539,21.1916558667539,20.0811760833432,20.4050660201713,13291.5521925727,0.0,1.0
2007-05-02,4.4778,4.6,4.44,4.58,23000,20.7187765589848,21.2841958487048,20.5438759930977,21.1916558667539,4970.82439722234,0.0,1.0
2007-05-03,4.48,4.57,4.48,4.5,21000,20.7289559569994,21.1453858757784,20.7289559569994,20.8214959389503,4538.57879746388,0.0,1.0
2007-05-04,4.4895,4.52,4.39,4.51,24700,20.7729124484261,20.9140359209012,20.3125260382204,20.8677659299258,5338.23315701703,0.0,1.0
2007-05-07,4.47,4.49,4.47,4.47,20200,20.682685966024,20.7752259479749,20.682685966024,20.682685966024,4365.68055756048,0.0,1.0
2007-05-08,4.4,4.49,4.39,4.47,13500,20.3587960291959,20.7752259479749,20.3125260382204,20.682685966024,2917.65779836963,0.0,1.0
2007-05-09,4.49,4.5,4.3501,4.4,20200,20.7752259479749,20.8214959389503,20.1279087742284,20.3587960291959,4365.68055756048,0.0,1.0
2007-05-10,4.48,4.5,4.41,4.5,4500,20.7289559569994,20.8214959389503,20.4050660201713,20.8214959389503,972.552599456545,0.0,1.0
2007-05-11,4.44,4.49,4.41,4.48,5500,20.5438759930977,20.7752259479749,20.4050660201713,20.7289559569994,1188.67539933577,0.0,1.0
2007-05-14,4.4,4.47,4.37,4.4,17900,20.3587960291959,20.682685966024,20.2199860562695,20.3587960291959,3868.59811783825,0.0,1.0
2007-05-15,4.42,4.47,4.3,4.4,26100,20.4513360111468,20.682685966024,19.8960961194414,20.3587960291959,5640.80507684794,0.0,1.0
2007-05-16,4.44,4.44,4.4101,4.4101,2300,20.5438759930977,20.5438759930977,20.4055287200811,20.4055287200811,497.082439722232,0.0,1.0
2007-05-17,4.44,4.49,4.39,4.4,26600,20.5438759930977,20.7752259479749,20.3125260382204,20.3587960291959,5748.86647678756,0.0,1.0
2007-05-18,4.47,4.47,4.36,4.45,16300,20.682685966024,20.682685966024,20.1737160652941,20.5901459840731,3522.80163803148,0.0,1.0
2007-05-21,4.5,4.5,4.4,4.47,19300,20.8214959389503,20.8214959389503,20.3587960291959,20.682685966024,4171.17003766918,0.0,1.0
2007-05-22,4.67,4.68,4.49,4.49,19800,21.6080857855329,21.6543557765083,20.7752259479749,20.7752259479749,4279.23143760879,0.0,1.0
2007-05-23,4.62,4.7,4.62,4.6699,6500,21.3767358306557,21.7468957584592,21.3767358306557,21.6076230856231,1404.798199215,0.0,1.0
2007-05-24,4.56,4.62,4.5301,4.57,6500,21.099115884803,21.3767358306557,20.9607686117864,21.1453858757784,1404.79819921501,0.0,1.0
2007-05-25,4.56,4.6,4.55,4.55,2900,21.099115884803,21.2841958487048,21.0528458938276,21.0528458938276,626.756119649772,0.0,1.0
2007-05-29,4.46,4.53,4.29,4.29,38300,20.6364159750485,20.9603059118767,19.849826128466,19.849826128466,8277.5032353746,0.0,1.0
2007-05-30,4.44,4.44,4.36,4.4,32700,20.5438759930977,20.5438759930977,20.1737160652941,20.3587960291959,7067.21555605087,0.0,1.0
2007-05-31,4.45,4.48,4.35,4.48,11700,20.5901459840731,20.7289559569994,20.1274460743187,20.7289559569994,2528.63675858701,0.0,1.0
2007-06-01,4.57,4.57,4.39,4.44,20200,21.1453858757784,21.1453858757784,20.3125260382204,20.5438759930977,4365.68055756049,0.0,1.0
2007-06-04,4.54,4.92,4.47,4.58,170200,21.0065759028521,22.764835559919,20.682685966024,21.1916558667539,36784.1005394453,0.0,1.0
2007-06-05,4.36,4.74,4.23,4.66,78000,20.1737160652941,21.931975722361,19.5722061826133,21.5618157945575,16857.5783905801,0.0,1.0
2007-06-06,4.39,4.41,4.25,4.4,25000,20.3125260382204,20.4050660201713,19.6647461645642,20.3587960291959,5403.0699969808,0.0,1.0
2007-06-07,4.24,4.36,4.2,4.2,39400,19.6184761735888,20.1737160652941,19.433396209687,19.433396209687,8515.23831524172,0.0,1.0
2007-06-08,4.44,4.5,4.23,4.23,35300,20.5438759930977,20.8214959389503,19.5722061826133,19.5722061826133,7629.13483573687,0.0,1.0
2007-06-11,4.3,4.48,4.24,4.4,29400,19.8960961194414,20.7289559569994,19.6184761735888,20.3587960291959,6354.01031644942,0.0,1.0
2007-06-12,4.4,4.42,4.33,4.34,22600,20.3587960291959,20.4513360111468,20.0349060923678,20.0811760833432,4884.37527727063,0.0,1.0
2007-06-13,4.4,4.5,4.3999,4.5,14800,20.3587960291959,20.8214959389503,20.3583333292861,20.8214959389503,3198.61743821263,0.0,1.0
2007-06-14,4.36,4.4,4.35,4.4,19200,20.1737160652941,20.3587960291959,20.1274460743187,20.3587960291959,4149.55775768125,0.0,1.0
2007-06-15,4.34,4.42,4.33,4.33,6500,20.0811760833432,20.4513360111468,20.0349060923678,20.0349060923678,1404.79819921501,0.0,1.0
2007-06-18,4.3099,4.35,4.2,4.26,26800,19.9419034105071,20.1274460743187,19.433396209687,19.7110161555396,5792.09103676342,0.0,1.0
2007-06-19,4.24,4.29,4.2,4.26,26900,19.6184761735888,19.849826128466,19.433396209687,19.7110161555396,5813.70331675132,0.0,1.0
2007-06-20,4.23,4.24,4.18,4.2,43800,19.5722061826133,19.6184761735888,19.3408562277361,19.433396209687,9466.17863471036,0.0,1.0
2007-06-21,4.3,4.35,4.2,4.2,19100,19.8960961194414,20.1274460743187,19.433396209687,19.433396209687,4127.94547769333,0.0,1.0
2007-06-22,4.35,4.35,4.2899,4.29,8500,20.1274460743187,20.1274460743187,19.8493634285562,19.849826128466,1837.04379897347,0.0,1.0
2007-06-25,4.36,4.4,4.33,4.33,19200,20.1737160652941,20.3587960291959,20.0349060923678,20.0349060923678,4149.55775768125,0.0,1.0
2007-06-26,4.27,4.35,4.21,4.35,15300,19.7572861465151,20.1274460743187,19.4796662006624,20.1274460743187,3306.67883815224,0.0,1.0
2007-06-27,4.32,4.3322,4.23,4.32,33600,19.9886361013923,20.0450854903824,19.5722061826133,19.9886361013923,7261.7260759422,0.0,1.0
2007-06-28,4.3,4.3,4.252,4.3,8700,19.8960961194414,19.8960961194414,19.6740001627593,19.8960961194414,1880.26835894932,0.0,1.0
2007-06-29,4.34,4.35,4.2801,4.33,10100,20.0811760833432,20.1274460743187,19.8040188374003,20.0349060923678,2182.84027878024,0.0,1.0
2007-07-02,4.28,4.35,4.2664,4.35,4300,19.8035561374905,20.1274460743187,19.7406289497639,20.1274460743187,929.328039480699,0.0,1.0
2007-07-03,4.19,4.32,4.16,4.32,45800,19.3871262187115,19.9886361013923,19.2483162457852,19.9886361013923,9898.42423446883,0.0,1.0
2007-07-05,3.63,4.15,3.62,4.15,268500,16.7960067240866,19.2020462548098,16.7497367331112,19.2020462548098,58028.9717675737,0.0,1.0
2007-07-06,3.42,3.57,3.32,3.5,140700,15.8243369136023,16.5183867782339,15.3616370038478,16.1944968414058,30408.4779430078,0.0,1.0
2007-07-09,3.4,3.519,3.3,3.47,71500,15.7317969316514,16.2824098242592,15.2690970218969,16.0556868684795,15452.780191365,0.0,1.0
2007-07-10,3.46,3.51,3.35,3.35,17600,16.009416877504,16.2407668323813,15.5004469767741,15.5004469767741,3803.76127787449,0.0,1.0
2007-07-11,3.56,3.6001,3.5,3.5,57600,16.4721167872585,16.65765945107,16.1944968414058,16.1944968414058,12448.6732730437,0.0,1.0
2007-07-12,3.5,3.56,3.5,3.5401,40500,16.1944968414058,16.4721167872585,16.1944968414058,16.3800395052173,8752.97339510889,0.0,1.0
2007-07-13,3.15,3.38,3.09,3.37,297800,14.5750471572652,15.6392569497005,14.2974272114126,15.592986958725,64361.3698040354,0.0,1.0
2007-07-16,3.0401,3.17,3.03,3.08,135300,14.0665399564451,14.6675871392161,14.0198072655599,14.2511572204371,29241.41482366,0.0,1.0
2007-07-17,3.13,3.24,3.0242,3.03,29000,14.4825071753143,14.9914770760442,13.9929706707941,14.0198072655599,6267.56119649774,0.0,1.0
2007-07-18,3.04,3.16,3.0,3.13,35000,14.0660772565353,14.6213171482407,13.8809972926336,14.4825071753143,7564.29799577313,0.0,1.0
2007-07-19,3.0999,3.14,3.03,3.07,15700,14.3432345024782,14.5287771662898,14.0198072655599,14.2048872294617,3393.12795810395,0.0,1.0
2007-07-20,3.0194,3.0999,3.01,3.071,24100,13.9707610751259,14.3432345024782,13.927267283609,14.2095142285592,5208.55947708949,0.0,1.0
2007-07-23,3.09,3.14,3.05,3.1,56300,14.2974272114126,14.5287771662898,14.1123472475108,14.343697202388,12167.7136332007,0.0,1.0
2007-07-24,3.09,3.13,3.08,3.1,19100,14.2974272114126,14.4825071753143,14.2511572204371,14.343697202388,4127.94547769332,0.0,1.0
2007-07-25,3.08,3.1,3.05,3.1,12200,14.2511572204371,14.343697202388,14.1123472475108,14.343697202388,2636.69815852663,0.0,1.0
2007-07-26,3.0,3.18,3.0,3.18,12300,13.8809972926336,14.7138571301916,13.8809972926336,14.7138571301916,2658.31043851454,0.0,1.0
2007-07-27,2.98,3.05,2.93,3.05,45300,13.7884573106827,14.1123472475108,13.5571073558054,14.1123472475108,9790.36283452917,0.0,1.0
2007-07-30,2.9,3.04,2.85,2.99,26500,13.4182973828791,14.0660772565353,13.1869474280019,13.8347273016581,5727.25419679964,0.0,1.0
2007-07-31,2.75,2.92,2.75,2.91,109200,12.7242475182474,13.51083736483,12.7242475182474,13.4645673738545,23600.6097468122,0.0,1.0
2007-08-01,2.71,2.78,2.66,2.73,46800,12.5391675543456,12.8630574911738,12.3078175994684,12.6317075362965,10114.5470343481,0.0,1.0
2007-08-02,2.74,2.78,2.65,2.78,17800,12.677977527272,12.8630574911738,12.261547608493,12.8630574911738,3846.98583785032,0.0,1.0
2007-08-03,2.61,2.78,2.61,2.78,30200,12.0764676445912,12.8630574911738,12.0764676445912,12.8630574911738,6526.9085563528,0.0,1.0
2007-08-06,2.5,2.57,2.37,2.57,32700,11.5674977438613,11.8913876806894,10.9659878611805,11.8913876806894,7067.21555605088,0.0,1.0
2007-08-07,2.53,2.62,2.48,2.53,24700,11.7063077167876,12.1227376355666,11.4749577619104,11.7063077167876,5338.23315701704,0.0,1.0
2007-08-08,2.61,2.71,2.5701,2.5701,148400,12.0764676445912,12.5391675543456,11.8918503805992,11.8918503805992,32072.623502078,0.0,1.0
2007-08-09,2.91,2.94,2.61,2.63,93600,13.4645673738545,13.6033773467809,12.0764676445912,12.1690076265421,20229.0940686962,0.0,1.0
2007-08-10,2.83,2.98,2.69,2.98,15500,13.094407446051,13.7884573106827,12.4466275723948,13.7884573106827,3349.90339812809,0.0,1.0
2007-08-13,2.68,2.89,2.68,2.73,25000,12.4003575814193,13.3720273919037,12.4003575814193,12.6317075362965,5403.0699969808,0.0,1.0
2007-08-14,2.66,2.87,2.57,2.87,17700,12.3078175994684,13.2794874099528,11.8913876806894,13.2794874099528,3825.37355786241,0.0,1.0
2007-08-15,2.46,2.69,2.46,2.57,28400,11.3824177799595,12.4466275723948,11.3824177799595,11.8913876806894,6137.88751657019,0.0,1.0
2007-08-16,2.47,2.53,2.35,2.48,22300,11.428687770935,11.7063077167876,10.8734478792296,11.4749577619104,4819.53843730685,0.0,1.0
2007-08-17,2.49,2.6,2.42,2.45,4500,11.5212277528859,12.0301976536157,11.1973378160577,11.3361477889841,972.552599456539,0.0,1.0
2007-08-20,2.69,2.7,2.35,2.55,15100,12.4466275723948,12.4928975633702,10.8734478792296,11.7988476987385,3263.45427817639,0.0,1.0
2007-08-21,2.66,2.72,2.65,2.72,6000,12.3078175994684,12.5854375453211,12.261547608493,12.5854375453211,1296.73679927539,0.0,1.0
2007-08-22,2.69,2.7,2.65,2.65,4400,12.4466275723948,12.4928975633702,12.261547608493,12.261547608493,950.940319468616,0.0,1.0
2007-08-23,2.7,2.74,2.68,2.6933,8500,12.4928975633702,12.677977527272,12.4003575814193,12.4618966694166,1837.04379897347,0.0,1.0
2007-08-24,2.73,2.7499,2.702,2.7499,1200,12.6317075362965,12.7237848183377,12.5021515615653,12.7237848183377,259.347359855079,0.0,1.0
2007-08-27,2.68,2.8,2.6201,2.75,6800,12.4003575814193,12.9555974731246,12.1232003354764,12.7242475182474,1469.63503917878,0.0,1.0
2007-08-28,2.661,2.79,2.64,2.65,7700,12.312444598566,12.9093274821492,12.2152776175175,12.261547608493,1664.14555907008,0.0,1.0
2007-08-29,2.57,2.65,2.48,2.63,24500,11.8913876806894,12.261547608493,11.4749577619104,12.1690076265421,5295.00859704118,0.0,1.0
2007-08-30,2.6,2.62,2.5801,2.5801,600,12.0301976536157,12.1227376355666,11.9381203715746,11.9381203715746,129.67367992754,0.0,1.0
2007-08-31,2.66,2.79,2.65,2.79,13300,12.3078175994684,12.9093274821492,12.261547608493,12.9093274821492,2874.43323839379,0.0,1.0
2007-09-04,2.72,2.7778,2.7,2.7,13500,12.5854375453211,12.8528780931592,12.4928975633702,12.4928975633702,2917.65779836963,0.0,1.0
2007-09-05,2.82,2.88,2.71,2.75,11900,13.0481374550755,13.3257574009282,12.5391675543456,12.7242475182474,2571.86131856287,0.0,1.0
2007-09-06,2.79,2.9,2.77,2.9,1700,12.9093274821492,13.4182973828791,12.8167875001983,13.4182973828791,367.408759794694,0.0,1.0
2007-09-07,2.8499,2.88,2.78,2.88,2900,13.1864847280921,13.3257574009282,12.8630574911738,13.3257574009282,626.756119649773,0.0,1.0
2007-09-10,2.85,2.9,2.84,2.89,13400,13.1869474280019,13.4182973828791,13.1406774370264,13.3720273919037,2896.0455183817,0.0,1.0
2007-09-11,2.85,2.8601,2.79,2.85,5600,13.1869474280019,13.2336801188871,12.9093274821492,13.1869474280019,1210.2876793237,0.0,1.0
2007-09-12,3.05,3.13,2.89,2.89,27700,14.1123472475108,14.4825071753143,13.3720273919037,13.3720273919037,5986.60155665471,0.0,1.0
2007-09-13,3.1199,3.12,3.05,3.12,2100,14.4357744844291,14.4362371843389,14.1123472475108,14.4362371843389,453.857879746388,0.0,1.0
2007-09-14,3.13,3.13,3.06,3.12,8200,14.4825071753143,14.4825071753143,14.1586172384862,14.4362371843389,1772.20695900971,0.0,1.0
2007-09-17,3.0899,3.19,3.08,3.19,11700,14.2969645115028,14.760127121167,14.2511572204371,14.760127121167,2528.63675858701,0.0,1.0
2007-09-18,3.23,3.25,3.0701,3.18,11100,14.9452070850688,15.0377470670197,14.2053499293714,14.7138571301916,2398.96307865947,0.0,1.0
2007-09-19,3.34,3.38,3.22,3.24,22300,15.4541769857987,15.6392569497005,14.8989370940933,14.9914770760442,4819.53843730687,0.0,1.0
2007-09-20,3.35,3.39,3.25,3.3,20700,15.5004469767741,15.6855269406759,15.0377470670197,15.2690970218969,4473.74195750011,0.0,1.0
2007-09-21,3.32,3.38,3.32,3.3656,1900,15.3616370038478,15.6392569497005,15.3616370038478,15.5726281626958,410.63331977054,0.0,1.0
2007-09-24,3.25,3.3612,3.2,3.3612,10500,15.0377470670197,15.5522693666666,14.8063971121425,15.5522693666666,2269.28939873193,0.0,1.0
2007-09-25,3.29,3.3,3.2488,3.2488,13700,15.2228270309215,15.2690970218969,15.0321946681026,15.0321946681026,2960.88235834547,0.0,1.0
2007-09-26,3.2401,3.29,3.2,3.21,2700,14.991939775954,15.2228270309215,14.8063971121425,14.8526671031179,583.531559673926,0.0,1.0
2007-09-27,3.2,3.2861,3.15,3.16,8600,14.8063971121425,15.204781734441,14.5750471572652,14.6213171482407,1858.65607896139,0.0,1.0
2007-09-28,3.19,3.28,3.17,3.2,3400,14.760127121167,15.176557039946,14.6675871392161,14.8063971121425,734.817519589389,0.0,1.0
2007-10-01,3.17,3.23,3.14,3.14,11400,14.6675871392161,14.9452070850688,14.5287771662898,14.5287771662898,2463.79991862325,0.0,1.0
2007-10-02,3.23,3.23,3.14,3.14,6800,14.9452070850688,14.9452070850688,14.5287771662898,14.5287771662898,1469.63503917878,0.0,1.0
2007-10-03,3.2,3.22,3.16,3.19,6400,14.8063971121425,14.8989370940933,14.6213171482407,14.760127121167,1383.18591922708,0.0,1.0
2007-10-04,3.23,3.23,3.09,3.1,3500,14.9452070850688,14.9452070850688,14.2974272114126,14.343697202388,756.429799577311,0.0,1.0
2007-10-05,3.17,3.21,3.1,3.15,7100,14.6675871392161,14.8526671031179,14.343697202388,14.5750471572652,1534.47187914255,0.0,1.0
2007-10-08,3.12,3.16,2.96,3.07,14900,14.4362371843389,14.6213171482407,13.6959173287318,14.2048872294617,3220.22971820055,0.0,1.0
2007-10-09,3.21,3.22,3.03,3.03,5400,14.8526671031179,14.8989370940933,14.0198072655599,14.0198072655599,1167.06311934785,0.0,1.0
2007-10-10,3.17,3.2,3.15,3.16,6300,14.6675871392161,14.8063971121425,14.5750471572652,14.6213171482407,1361.57363923916,0.0,1.0
2007-10-11,3.11,3.2,3.1,3.1784,7600,14.3899671933635,14.8063971121425,14.343697202388,14.7064539316355,1642.53327908216,0.0,1.0
2007-10-12,3.15,3.15,2.97,3.12,19300,14.5750471572652,14.5750471572652,13.7421873197072,14.4362371843389,4171.17003766918,0.0,1.0
2007-10-15,3.25,3.3,2.9302,3.01,36900,15.0377470670197,15.2690970218969,13.5580327556249,13.927267283609,7974.93131554365,0.0,1.0
2007-10-16,3.31,3.37,3.25,3.26,15000,15.3153670128724,15.592986958725,15.0377470670197,15.0840170579951,3241.84199818847,0.0,1.0
2007-10-17,3.71,4.04,3.52,3.6,181400,17.1661666518902,18.6930763540799,16.2870368233567,16.6571967511603,39204.6758980926,0.0,1.0
2007-10-18,3.5,3.7,3.01,3.7,59000,16.1944968414058,17.1198966609147,13.927267283609,17.1198966609147,12751.2451928747,0.0,1.0
2007-10-19,3.6,3.68,3.3924,3.462,11500,16.6571967511603,17.0273566789638,15.69663173851,16.0186708756991,2485.41219861116,0.0,1.0
2007-10-22,3.57,3.66,3.28,3.66,22700,16.5183867782339,16.9348166970129,15.176557039946,16.9348166970129,4905.98755725857,0.0,1.0
2007-10-23,3.5699,3.65,3.51,3.65,5900,16.5179240783242,16.8885467060375,16.2407668323813,16.8885467060375,1275.12451928747,0.0,1.0
2007-10-24,3.6,3.62,3.44,3.5,6800,16.6571967511603,16.7497367331112,15.9168768955531,16.1944968414058,1469.63503917877,0.0,1.0
2007-10-25,3.59,3.59,3.5564,3.5564,400,16.6109267601848,16.6109267601848,16.4554595905073,16.4554595905073,86.4491199516928,0.0,1.0
2007-10-26,3.59,3.59,3.471,3.59,1900,16.6109267601848,16.6109267601848,16.060313867577,16.6109267601848,410.633319770541,0.0,1.0
2007-10-29,3.53,3.58,3.45,3.58,4100,16.3333068143321,16.5646567692094,15.9631468865286,16.5646567692094,886.103479504853,0.0,1.0
2007-10-30,3.53,3.53,3.53,3.53,0,16.3333068143321,16.3333068143321,16.3333068143321,16.3333068143321,0,0.0,1.0
2007-10-31,3.55,3.56,3.55,3.56,300,16.425846796283,16.4721167872585,16.425846796283,16.4721167872585,64.8368399637697,0.0,1.0
2007-11-01,3.46,3.5176,3.44,3.44,2400,16.009416877504,16.2759320255226,15.9168768955531,15.9168768955531,518.694719710157,0.0,1.0
2007-11-02,3.4401,3.45,3.4401,3.4401,1500,15.9173395954629,15.9631468865286,15.9173395954629,15.9173395954629,324.184199818848,0.0,1.0
2007-11-05,3.23,3.4013,3.13,3.3,18500,14.9452070850688,15.7378120304782,14.4825071753143,15.2690970218969,3998.27179776579,0.0,1.0
2007-11-06,3.3,3.35,3.15,3.15,15700,15.2690970218969,15.5004469767741,14.5750471572652,14.5750471572652,3393.12795810394,0.0,1.0
2007-11-07,3.314,3.35,3.22,3.22,4800,15.3338750092625,15.5004469767741,14.8989370940933,14.8989370940933,1037.38943942031,0.0,1.0
2007-11-08,3.2599,3.31,3.12,3.12,11000,15.0835543580854,15.3153670128724,14.4362371843389,14.4362371843389,2377.35079867155,0.0,1.0
2007-11-09,3.17,3.22,3.12,3.2,5300,14.6675871392161,14.8989370940933,14.4362371843389,14.8063971121425,1145.45083935993,0.0,1.0
2007-11-12,2.91,3.13,2.81,3.12,34000,13.4645673738545,14.4825071753143,13.0018674641001,14.4362371843389,7348.17519589391,0.0,1.0
2007-11-13,3.07,3.1,2.94,2.94,10000,14.2048872294617,14.343697202388,13.6033773467809,13.6033773467809,2161.22799879231,0.0,1.0
2007-11-14,3.12,3.21,3.12,3.21,2400,14.4362371843389,14.8526671031179,14.4362371843389,14.8526671031179,518.694719710156,0.0,1.0
2007-11-15,3.0,3.095,2.95,3.095,4500,13.8809972926336,14.3205622069003,13.6496473377563,14.3205622069003,972.55259945654,0.0,1.0
2007-11-16,2.98,2.98,2.94,2.94,4400,13.7884573106827,13.7884573106827,13.6033773467809,13.6033773467809,950.940319468617,0.0,1.0
2007-11-19,2.95,2.95,2.8,2.9301,20100,13.6496473377563,13.6496473377563,12.9555974731246,13.5575700557152,4344.06827757257,0.0,1.0
2007-11-20,2.9,3.0,2.85,2.964,7400,13.4182973828791,13.8809972926336,13.1869474280019,13.714425325122,1599.30871910632,0.0,1.0
2007-11-21,3.05,3.05,2.9,2.9,8600,14.1123472475108,14.1123472475108,13.4182973828791,13.4182973828791,1858.65607896139,0.0,1.0
2007-11-23,3.07,3.07,2.85,2.96,8100,14.2048872294617,14.2048872294617,13.1869474280019,13.6959173287318,1750.59467902177,0.0,1.0
2007-11-26,2.94,3.1,2.81,3.1,7500,13.6033773467809,14.343697202388,13.0018674641001,14.343697202388,1620.92099909424,0.0,1.0
2007-11-27,3.0,3.05,2.8915,2.94,5300,13.8809972926336,14.1123472475108,13.37896789055,13.6033773467809,1145.45083935992,0.0,1.0
2007-11-28,3.0,3.0,2.94,2.99,5000,13.8809972926336,13.8809972926336,13.6033773467809,13.8347273016581,1080.61399939616,0.0,1.0
2007-11-29,3.0,3.0,2.9,2.92,12300,13.8809972926336,13.8809972926336,13.4182973828791,13.51083736483,2658.31043851454,0.0,1.0
2007-11-30,2.96,3.02,2.88,3.02,10400,13.6959173287318,13.9735372745844,13.3257574009282,13.9735372745844,2247.67711874401,0.0,1.0
2007-12-03,2.95,3.02,2.81,2.87,19500,13.6496473377563,13.9735372745844,13.0018674641001,13.2794874099528,4214.39459764503,0.0,1.0
2007-12-04,3.02,3.07,2.95,2.95,7200,13.9735372745844,14.2048872294617,13.6496473377563,13.6496473377563,1556.08415913047,0.0,1.0
2007-12-05,3.06,3.0701,3.0,3.0632,10800,14.1586172384862,14.2053499293714,13.8809972926336,14.1734236355984,2334.12623869571,0.0,1.0
2007-12-06,3.1,3.1,2.9701,2.9701,10300,14.343697202388,14.343697202388,13.742650019617,13.742650019617,2226.06483875609,0.0,1.0
2007-12-07,3.05,3.06,3.0214,3.05,7000,14.1123472475108,14.1586172384862,13.980015073321,14.1123472475108,1512.85959915462,0.0,1.0
2007-12-10,3.1,3.1,3.05,3.09,7000,14.343697202388,14.343697202388,14.1123472475108,14.2974272114126,1512.85959915462,0.0,1.0
2007-12-11,3.1,3.1,3.1,3.1,0,14.343697202388,14.343697202388,14.343697202388,14.343697202388,0,0.0,1.0
2007-12-12,3.06,3.06,3.0,3.03,1600,14.1586172384862,14.1586172384862,13.8809972926336,14.0198072655599,345.796479806772,0.0,1.0
2007-12-13,2.91,3.06,2.8564,3.01,4900,13.4645673738545,14.1586172384862,13.2165602222262,13.927267283609,1059.00171940824,0.0,1.0
2007-12-14,3.05,3.07,2.88,2.88,29200,14.1123472475108,14.2048872294617,13.3257574009282,13.3257574009282,6310.78575647356,0.0,1.0
2007-12-17,3.05,3.05,3.0,3.0,400,14.1123472475108,14.1123472475108,13.8809972926336,13.8809972926336,86.4491199516926,0.0,1.0
2007-12-18,2.98,2.99,2.87,2.99,2500,13.7884573106827,13.8347273016581,13.2794874099528,13.8347273016581,540.306999698078,0.0,1.0
2007-12-19,2.92,3.0,2.8301,3.0,8400,13.51083736483,13.8809972926336,13.0948701459607,13.8809972926336,1815.43151898555,0.0,1.0
2007-12-20,2.8,2.88,2.7,2.84,65800,12.9555974731246,13.3257574009282,12.4928975633702,13.1406774370264,14220.8802320535,0.0,1.0
2007-12-21,2.83,2.88,2.79,2.79,16600,13.094407446051,13.3257574009282,12.9093274821492,12.9093274821492,3587.63847799524,0.0,1.0
2007-12-24,2.7999,2.8,2.7,2.79,27900,12.9551347732149,12.9555974731246,12.4928975633702,12.9093274821492,6029.82611663057,0.0,1.0
2007-12-26,2.68,2.79,2.68,2.75,32000,12.4003575814193,12.9093274821492,12.4003575814193,12.7242475182474,6915.92959613542,0.0,1.0
2007-12-27,2.52,2.6801,2.51,2.68,41700,11.6600377258122,12.4008202813291,11.6137677348367,12.4003575814193,9012.32075496395,0.0,1.0
2007-12-28,2.56,2.6,2.53,2.57,57600,11.845117689714,12.0301976536157,11.7063077167876,11.8913876806894,12448.6732730437,0.0,1.0
2007-12-31,2.5599,2.74,2.5,2.5,48400,11.8446549898042,12.677977527272,11.5674977438613,11.5674977438613,10460.3435141548,0.0,1.0
2008-01-02,3.04,3.1,2.62,2.6499,143700,14.0660772565353,14.343697202388,12.1227376355666,12.2610849085832,31056.8463426457,0.0,1.0
2008-01-03,2.91,3.08,2.91,3.08,5600,13.4645673738545,14.2511572204371,13.4645673738545,14.2511572204371,1210.2876793237,0.0,1.0
2008-01-04,2.9649,2.99,2.8001,2.97,700,13.7185896243097,13.8347273016581,12.9560601730344,13.7421873197072,151.285959915463,0.0,1.0
2008-01-07,2.9,2.9601,2.79,2.9601,6500,13.4182973828791,13.6963800286415,12.9093274821492,13.6963800286415,1404.79819921501,0.0,1.0
2008-01-08,2.6,2.85,2.51,2.85,86600,12.0301976536157,13.1869474280019,11.6137677348367,13.1869474280019,18716.2344695415,0.0,1.0
2008-01-09,2.57,2.67,2.5,2.61,18600,11.8913876806894,12.3540875904439,11.5674977438613,12.0764676445912,4019.88407775372,0.0,1.0
2008-01-10,2.59,2.59,2.44,2.51,11700,11.9839276626403,11.9839276626403,11.2898777980086,11.6137677348367,2528.63675858701,0.0,1.0
2008-01-11,2.53,2.57,2.5,2.5,3700,11.7063077167876,11.8913876806894,11.5674977438613,11.5674977438613,799.65435955316,0.0,1.0
2008-01-14,2.6,2.6,2.5,2.5,17400,12.0301976536157,12.0301976536157,11.5674977438613,11.5674977438613,3760.53671789865,0.0,1.0
2008-01-15,2.6,2.67,2.59,2.67,1500,12.0301976536157,12.3540875904439,11.9839276626403,12.3540875904439,324.184199818849,0.0,1.0
2008-01-16,2.5899,2.67,2.548,2.67,1300,11.9834649627305,12.3540875904439,11.7895937005434,12.3540875904439,280.959639843002,0.0,1.0
2008-01-17,2.58,2.58,2.5,2.54,2400,11.9376576716649,11.9376576716649,11.5674977438613,11.7525777077631,518.694719710154,0.0,1.0
2008-01-18,2.5,2.59,2.5,2.5001,5200,11.5674977438613,11.9839276626403,11.5674977438613,11.567960443771,1123.838559372,0.0,1.0
2008-01-22,2.54,2.65,2.45,2.5,19000,11.7525777077631,12.261547608493,11.3361477889841,11.5674977438613,4106.3331977054,0.0,1.0
2008-01-23,2.49,2.55,2.42,2.55,9500,11.5212277528859,11.7988476987385,11.1973378160577,11.7988476987385,2053.16659885269,0.0,1.0
2008-01-24,2.4899,2.5599,2.42,2.52,1500,11.5207650529761,11.8446549898042,11.1973378160577,11.6600377258122,324.184199818848,0.0,1.0
2008-01-25,2.53,2.53,2.53,2.53,200,11.7063077167876,11.7063077167876,11.7063077167876,11.7063077167876,43.2245599758465,0.0,1.0
2008-01-28,2.38,2.53,2.32,2.42,12000,11.012257852156,11.7063077167876,10.7346379063033,11.1973378160577,2593.47359855077,0.0,1.0
2008-01-29,2.41,2.42,2.27,2.42,5300,11.1510678250823,11.1973378160577,10.5032879514261,11.1973378160577,1145.45083935993,0.0,1.0
2008-01-30,2.87,2.9,2.33,2.33,43600,13.2794874099528,13.4182973828791,10.7809078972787,10.7809078972787,9422.95407473448,0.0,1.0
2008-01-31,2.76,2.87,2.728,2.87,17400,12.7705175092229,13.2794874099528,12.6224535381014,13.2794874099528,3760.53671789862,0.0,1.0
2008-02-01,2.72,2.78,2.72,2.77,1900,12.5854375453211,12.8630574911738,12.5854375453211,12.8167875001983,410.63331977054,0.0,1.0
2008-02-04,2.71,2.8,2.65,2.79,14700,12.5391675543456,12.9555974731246,12.261547608493,12.9093274821492,3177.00515822472,0.0,1.0
2008-02-05,2.75,2.82,2.65,2.81,18400,12.7242475182474,13.0481374550755,12.261547608493,13.0018674641001,3976.65951777787,0.0,1.0
2008-02-06,2.78,2.78,2.78,2.78,100,12.8630574911738,12.8630574911738,12.8630574911738,12.8630574911738,21.6122799879231,0.0,1.0
2008-02-07,2.79,2.79,2.75,2.75,1800,12.9093274821492,12.9093274821492,12.7242475182474,12.7242475182474,389.021039782617,0.0,1.0
2008-02-08,2.79,2.79,2.79,2.79,0,12.9093274821492,12.9093274821492,12.9093274821492,12.9093274821492,0,0.0,1.0
2008-02-11,2.89,2.95,2.66,2.8,10000,13.3720273919037,13.6496473377563,12.3078175994684,12.9555974731246,2161.22799879231,0.0,1.0
2008-02-12,2.77,2.77,2.77,2.77,1500,12.8167875001983,12.8167875001983,12.8167875001983,12.8167875001983,324.184199818848,0.0,1.0
2008-02-13,2.74,2.88,2.58,2.88,19100,12.677977527272,13.3257574009282,11.9376576716649,13.3257574009282,4127.94547769332,0.0,1.0
2008-02-14,2.7,2.7,2.6,2.63,5500,12.4928975633702,12.4928975633702,12.0301976536157,12.1690076265421,1188.67539933577,0.0,1.0
2008-02-15,2.7,2.7,2.7,2.7,0,12.4928975633702,12.4928975633702,12.4928975633702,12.4928975633702,0,0.0,1.0
2008-02-19,2.7,2.7099,2.57,2.7099,4100,12.4928975633702,12.5387048544359,11.8913876806894,12.5387048544359,886.10347950485,0.0,1.0
2008-02-20,2.74,2.74,2.62,2.62,2600,12.677977527272,12.677977527272,12.1227376355666,12.1227376355666,561.919279686002,0.0,1.0
2008-02-21,2.71,2.75,2.69,2.75,500,12.5391675543456,12.7242475182474,12.4466275723948,12.7242475182474,108.061399939616,0.0,1.0
2008-02-22,2.7099,2.72,2.62,2.72,1100,12.5387048544359,12.5854375453211,12.1227376355666,12.5854375453211,237.735079867155,0.0,1.0
2008-02-25,2.73,2.73,2.65,2.65,2600,12.6317075362965,12.6317075362965,12.261547608493,12.261547608493,561.919279686004,0.0,1.0
2008-02-26,2.75,2.75,2.75,2.75,100,12.7242475182474,12.7242475182474,12.7242475182474,12.7242475182474,21.6122799879232,0.0,1.0
2008-02-27,2.75,2.75,2.7,2.7,800,12.7242475182474,12.7242475182474,12.4928975633702,12.4928975633702,172.898239903386,0.0,1.0
2008-02-28,2.6,2.6955,2.5,2.62,16100,12.0301976536157,12.4720760674312,11.5674977438613,12.1227376355666,3479.57707805565,0.0,1.0
2008-02-29,2.62,2.73,2.51,2.73,400,12.1227376355666,12.6317075362965,11.6137677348367,12.6317075362965,86.449119951693,0.0,1.0
2008-03-03,2.74,2.74,2.69,2.72,26100,12.677977527272,12.677977527272,12.4466275723948,12.5854375453211,5640.80507684794,0.0,1.0
2008-03-04,2.72,2.72,2.72,2.72,300,12.5854375453211,12.5854375453211,12.5854375453211,12.5854375453211,64.8368399637695,0.0,1.0
2008-03-05,2.71,2.71,2.664,2.68,900,12.5391675543456,12.5391675543456,12.3263255958586,12.4003575814193,194.510519891309,0.0,1.0
2008-03-06,2.8,3.02,2.71,2.71,53600,12.9555974731246,13.9735372745844,12.5391675543456,12.5391675543456,11584.1820735269,0.0,1.0
2008-03-07,2.8,2.8,2.78,2.78,1300,12.9555974731246,12.9555974731246,12.8630574911738,12.8630574911738,280.959639843002,0.0,1.0
2008-03-10,2.75,2.7999,2.62,2.7999,6900,12.7242475182474,12.9551347732149,12.1227376355666,12.9551347732149,1491.2473191667,0.0,1.0
2008-03-11,2.75,2.8,2.63,2.75,8600,12.7242475182474,12.9555974731246,12.1690076265421,12.7242475182474,1858.6560789614,0.0,1.0
2008-03-12,2.74,2.74,2.62,2.65,34600,12.677977527272,12.677977527272,12.1227376355666,12.261547608493,7477.84887582141,0.0,1.0
2008-03-13,2.7,2.7,2.61,2.63,14900,12.4928975633702,12.4928975633702,12.0764676445912,12.1690076265421,3220.22971820055,0.0,1.0
2008-03-14,2.69,2.78,2.61,2.63,8600,12.4466275723948,12.8630574911738,12.0764676445912,12.1690076265421,1858.65607896139,0.0,1.0
2008-03-17,2.5,2.59,2.4,2.59,16800,11.5674977438613,11.9839276626403,11.1047978341068,11.9839276626403,3630.86303797109,0.0,1.0
2008-03-18,2.49,2.59,1.51,1.51,15400,11.5212277528859,11.9839276626403,6.98676863729222,6.98676863729222,3328.29111814016,0.0,1.0
2008-03-19,2.45,2.45,2.3399,2.39,2200,11.3361477889841,11.3361477889841,10.8267151883444,11.0585278431314,475.470159734309,0.0,1.0
2008-03-20,2.445,2.472,2.34,2.39,5100,11.3130127934963,11.43794176913,10.8271778882542,11.0585278431314,1102.22627938409,0.0,1.0
2008-03-24,2.4,2.42,2.2901,2.41,3500,11.1047978341068,11.1973378160577,10.5962906332867,11.1510678250823,756.429799577314,0.0,1.0
2008-03-25,2.47,2.47,2.39,2.4,2300,11.428687770935,11.428687770935,11.0585278431314,11.1047978341068,497.082439722231,0.0,1.0
2008-03-26,2.29,2.3899,2.21,2.26,10800,10.5958279333769,11.0580651432216,10.2256680055734,10.4570179604506,2334.12623869571,0.0,1.0
2008-03-27,2.31,2.31,2.25,2.25,300,10.6883679153278,10.6883679153278,10.4107479694752,10.4107479694752,64.8368399637698,0.0,1.0
2008-03-28,2.3,2.3,2.251,2.27,1600,10.6420979243524,10.6420979243524,10.4153749685727,10.5032879514261,345.796479806771,0.0,1.0
2008-03-31,2.2,2.26,2.15,2.26,11500,10.1793980145979,10.4570179604506,9.94804805972071,10.4570179604506,2485.41219861118,0.0,1.0
2008-04-01,2.2268,2.2268,2.1,2.21,21700,10.3034015904121,10.3034015904121,9.71669810484349,10.2256680055734,4689.86475737934,0.0,1.0
2008-04-02,2.23,2.23,2.08,2.11,5800,10.3182079875243,10.3182079875243,9.6241581228926,9.76296809581893,1253.51223929954,0.0,1.0
2008-04-03,2.3,2.3,2.12,2.13,3400,10.6420979243524,10.6420979243524,9.80923808679438,9.85550807776982,734.817519589387,0.0,1.0
2008-04-04,2.29,2.29,2.15,2.15,3500,10.5958279333769,10.5958279333769,9.94804805972071,9.94804805972071,756.429799577315,0.0,1.0
2008-04-07,2.29,2.29,2.15,2.2,6600,10.5958279333769,10.5958279333769,9.94804805972071,10.1793980145979,1426.41047920294,0.0,1.0
2008-04-08,2.25,2.25,2.17,2.18,4200,10.4107479694752,10.4107479694752,10.0405880416716,10.086858032647,907.715759492771,0.0,1.0
2008-04-09,2.316,2.316,2.17,2.18,3400,10.7161299099131,10.7161299099131,10.0405880416716,10.086858032647,734.817519589388,0.0,1.0
2008-04-10,2.33,2.34,2.16,2.19,2600,10.7809078972787,10.8271778882542,9.99431805069616,10.1331280236225,561.919279686004,0.0,1.0
2008-04-11,2.292,2.3199,2.18,2.3199,3900,10.605081931572,10.7341752063935,10.086858032647,10.7341752063935,842.878919529007,0.0,1.0
2008-04-14,2.18,2.24,2.17,2.24,3400,10.086858032647,10.3644779784997,10.0405880416716,10.3644779784997,734.817519589392,0.0,1.0
2008-04-15,2.29,2.29,2.17,2.17,1000,10.5958279333769,10.5958279333769,10.0405880416716,10.0405880416716,216.122799879233,0.0,1.0
2008-04-16,2.2799,2.2799,2.17,2.18,900,10.5490952424917,10.5490952424917,10.0405880416716,10.086858032647,194.510519891309,0.0,1.0
2008-04-17,2.19,2.23,2.17,2.18,3200,10.1331280236225,10.3182079875243,10.0405880416716,10.086858032647,691.592959613541,0.0,1.0
2008-04-18,2.28,2.28,2.16,2.2,5400,10.5495579424015,10.5495579424015,9.99431805069616,10.1793980145979,1167.06311934785,0.0,1.0
2008-04-21,2.21,2.21,2.15,2.18,8900,10.2256680055734,10.2256680055734,9.94804805972071,10.086858032647,1923.49291892516,0.0,1.0
2008-04-22,2.19,2.19,2.15,2.15,300,10.1331280236225,10.1331280236225,9.94804805972071,9.94804805972071,64.8368399637695,0.0,1.0
2008-04-23,2.25,2.2501,2.18,2.22,9200,10.4107479694752,10.4112106693849,10.086858032647,10.2719379965488,1988.32975888893,0.0,1.0
2008-04-24,2.23,2.23,1.8,2.17,5100,10.3182079875243,10.3182079875243,8.32859837558013,10.0405880416716,1102.22627938408,0.0,1.0
2008-04-25,2.23,2.25,2.17,2.23,500,10.3182079875243,10.4107479694752,10.0405880416716,10.3182079875243,108.061399939616,0.0,1.0
2008-04-28,2.2199,2.2199,2.14,2.17,3500,10.2714752966391,10.2714752966391,9.90177806874527,10.0405880416716,756.42979957731,0.0,1.0
2008-04-29,2.2,2.23,2.16,2.22,5200,10.1793980145979,10.3182079875243,9.99431805069616,10.2719379965488,1123.83855937201,0.0,1.0
2008-04-30,2.1801,2.1801,2.17,2.17,300,10.0873207325568,10.0873207325568,10.0405880416716,10.0405880416716,64.8368399637696,0.0,1.0
2008-05-01,2.23,2.23,2.16,2.16,8900,10.3182079875243,10.3182079875243,9.99431805069616,9.99431805069616,1923.49291892516,0.0,1.0
2008-05-02,2.25,2.25,2.2,2.2,5600,10.4107479694752,10.4107479694752,10.1793980145979,10.1793980145979,1210.28767932369,0.0,1.0
2008-05-05,2.25,2.25,2.25,2.25,0,10.4107479694752,10.4107479694752,10.4107479694752,10.4107479694752,0,0.0,1.0
2008-05-06,2.19,2.22,2.15,2.22,1000,10.1331280236225,10.2719379965488,9.94804805972071,10.2719379965488,216.122799879232,0.0,1.0
2008-05-07,2.1993,2.1993,2.1993,2.1993,500,10.1761591152297,10.1761591152297,10.1761591152297,10.1761591152297,108.061399939615,0.0,1.0
2008-05-08,2.18,2.2,2.16,2.2,300,10.086858032647,10.1793980145979,9.99431805069616,10.1793980145979,64.8368399637699,0.0,1.0
2008-05-09,2.18,2.18,2.18,2.18,0,10.086858032647,10.086858032647,10.086858032647,10.086858032647,0,0.0,1.0
2008-05-12,2.14,2.16,2.1,2.16,8600,9.90177806874527,9.99431805069616,9.71669810484349,9.99431805069616,1858.65607896139,0.0,1.0
2008-05-13,2.02,2.1399,2.0,2.12,25500,9.34653817703993,9.90131536883551,9.25399819508904,9.80923808679438,5511.13139692041,0.0,1.0
2008-05-14,2.09,2.17,2.0,2.0,1700,9.67042811386804,10.0405880416716,9.25399819508904,9.25399819508904,367.408759794694,0.0,1.0
2008-05-15,2.1,2.11,2.1,2.1,1200,9.71669810484349,9.76296809581893,9.71669810484349,9.71669810484349,259.347359855078,0.0,1.0
2008-05-16,2.11,2.11,2.0301,2.05,1200,9.76296809581893,9.76296809581893,9.39327086792513,9.48534814996626,259.347359855078,0.0,1.0
2008-05-19,2.07,2.13,2.05,2.13,2400,9.57788813191715,9.85550807776982,9.48534814996626,9.85550807776982,518.694719710156,0.0,1.0
2008-05-20,2.13,2.16,2.1,2.16,19600,9.85550807776982,9.99431805069616,9.71669810484349,9.99431805069616,4236.00687763295,0.0,1.0
2008-05-21,2.09,2.09,2.09,2.09,1000,9.67042811386804,9.67042811386804,9.67042811386804,9.67042811386804,216.122799879232,0.0,1.0
2008-05-22,2.05,2.0681,2.01,2.05,3300,9.48534814996626,9.56909683363182,9.30026818606448,9.48534814996626,713.205239601465,0.0,1.0
2008-05-23,2.05,2.05,1.97,2.05,2000,9.48534814996626,9.48534814996626,9.1151882221627,9.48534814996626,432.245599758464,0.0,1.0
2008-05-27,1.9,2.0,1.87,2.0,7500,8.79129828533458,9.25399819508904,8.65248831240825,9.25399819508904,1620.92099909424,0.0,1.0
2008-05-28,1.87,2.09,1.86,2.09,20900,8.65248831240825,9.67042811386804,8.6062183214328,9.67042811386804,4516.96651747594,0.0,1.0
2008-05-29,1.77,1.87,1.77,1.82,6700,8.1897884026538,8.65248831240825,8.1897884026538,8.42113835753102,1448.02275919085,0.0,1.0
2008-05-30,1.66,1.72,1.6001,1.72,16400,7.6808185019239,7.95843844777657,7.40366125598098,7.95843844777657,3544.4139180194,0.0,1.0
2008-06-02,1.67,1.67,1.6,1.6,1600,7.72708849289934,7.72708849289934,7.40319855607123,7.40319855607123,345.796479806771,0.0,1.0
2008-06-03,1.67,1.73,1.67,1.73,3900,7.72708849289934,8.00470843875202,7.72708849289934,8.00470843875202,842.878919529005,0.0,1.0
2008-06-04,1.66,1.76,1.66,1.76,1700,7.6808185019239,8.14351841167835,7.6808185019239,8.14351841167835,367.408759794694,0.0,1.0
2008-06-05,1.68,1.69,1.5899,1.59,16900,7.77335848387479,7.81962847485024,7.35646586518603,7.35692856509578,3652.47531795902,0.0,1.0
2008-06-06,1.41,1.58,0.86,1.54,34700,6.52406872753777,7.31065857412034,3.97921922388829,7.12557861021856,7499.46115580934,0.0,1.0
2008-06-09,1.39,1.45,1.36,1.36,7800,6.43152874558688,6.70914869143955,6.29271877266055,6.29271877266055,1685.75783905801,0.0,1.0
2008-06-10,1.38,1.39,1.34,1.36,14400,6.38525875461143,6.43152874558688,6.20017879070965,6.29271877266055,3112.16831826094,0.0,1.0
2008-06-11,1.32,1.33,1.32,1.33,2000,6.10763880875876,6.15390879973421,6.10763880875876,6.15390879973421,432.245599758464,0.0,1.0
2008-06-12,1.36,1.37,1.36,1.37,3700,6.29271877266055,6.33898876363599,6.29271877266055,6.33898876363599,799.654359553157,0.0,1.0
2008-06-13,1.3699,1.3699,1.3699,1.3699,100,6.33852606372623,6.33852606372623,6.33852606372623,6.33852606372623,21.6122799879232,0.0,1.0
2008-06-16,1.37,1.37,1.2201,1.36,12800,6.33898876363599,6.33898876363599,5.64540159891407,6.29271877266055,2766.37183845417,0.0,1.0
2008-06-17,1.33,1.37,1.32,1.37,8900,6.15390879973421,6.33898876363599,6.10763880875876,6.33898876363599,1923.49291892516,0.0,1.0
2008-06-18,1.36,1.3699,1.2801,1.29,1500,6.29271877266055,6.33852606372623,5.92302154476674,5.96882883583243,324.184199818847,0.0,1.0
2008-06-19,1.36,1.36,1.36,1.36,0,6.29271877266055,6.29271877266055,6.29271877266055,6.29271877266055,0,0.0,1.0
2008-06-20,1.36,1.36,1.36,1.36,0,6.29271877266055,6.29271877266055,6.29271877266055,6.29271877266055,0,0.0,1.0
2008-06-23,1.36,1.36,1.36,1.36,0,6.29271877266055,6.29271877266055,6.29271877266055,6.29271877266055,0,0.0,1.0
2008-06-24,1.36,1.36,1.35,1.35,7000,6.29271877266055,6.29271877266055,6.2464487816851,6.2464487816851,1512.85959915462,0.0,1.0
2008-06-25,1.36,1.36,1.36,1.36,0,6.29271877266055,6.29271877266055,6.29271877266055,6.29271877266055,0,0.0,1.0
2008-06-26,1.22,1.23,1.22,1.23,200,5.64493889900431,5.69120888997976,5.64493889900431,5.69120888997976,43.2245599758464,0.0,1.0
2008-06-27,1.37,1.37,1.22,1.22,900,6.33898876363599,6.33898876363599,5.64493889900431,5.64493889900431,194.510519891309,0.0,1.0
2008-06-30,1.24,1.3,1.24,1.27,14900,5.7374788809552,6.01509882680787,5.7374788809552,5.87628885388154,3220.22971820055,0.0,1.0
2008-07-01,1.25,1.29,1.18,1.18,13600,5.78374887193065,5.96882883583243,5.45985893510253,5.45985893510253,2939.27007835755,0.0,1.0
2008-07-02,1.2,1.33,1.2,1.32,4500,5.55239891705342,6.15390879973421,5.55239891705342,6.10763880875876,972.552599456543,0.0,1.0
2008-07-03,1.19,1.19,1.15,1.15,4100,5.50612892607798,5.50612892607798,5.32104896217619,5.32104896217619,886.10347950485,0.0,1.0
2008-07-07,1.16,1.16,1.15,1.15,5300,5.36731895315164,5.36731895315164,5.32104896217619,5.32104896217619,1145.45083935993,0.0,1.0
2008-07-08,1.2,1.2,1.2,1.2,100,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,21.6122799879232,0.0,1.0
2008-07-09,1.1799,1.1799,1.04,1.04,700,5.45939623519278,5.45939623519278,4.8120790614463,4.8120790614463,151.285959915462,0.0,1.0
2008-07-10,1.11,1.12,1.04,1.07,8600,5.13596899827442,5.18223898924986,4.8120790614463,4.95088903437263,1858.65607896139,0.0,1.0
2008-07-11,1.09,1.09,1.05,1.06,500,5.04342901632352,5.04342901632352,4.85834905242174,4.90461904339719,108.061399939616,0.0,1.0
2008-07-14,1.06,1.06,1.0,1.06,10300,4.90461904339719,4.90461904339719,4.62699909754452,4.90461904339719,2226.06483875609,0.0,1.0
2008-07-15,0.9899,1.06,0.9,1.01,32900,4.58026640665932,4.90461904339719,4.16429918779007,4.67326908851996,7110.44011602672,0.0,1.0
2008-07-16,1.08,1.08,0.92,0.92,4600,4.99715902534808,4.99715902534808,4.25683916974096,4.25683916974096,994.164879444466,0.0,1.0
2008-07-17,1.1,1.11,1.06,1.1,6600,5.08969900729897,5.13596899827442,4.90461904339719,5.08969900729897,1426.41047920293,0.0,1.0
2008-07-18,1.07,1.11,0.99,1.11,1200,4.95088903437263,5.13596899827442,4.58072910656907,5.13596899827442,259.347359855078,0.0,1.0
2008-07-21,1.07,1.07,1.0099,1.02,14300,4.95088903437263,4.95088903437263,4.67280638861021,4.71953907949541,3090.55603827302,0.0,1.0
2008-07-22,1.08,1.12,0.98,0.98,1200,4.99715902534808,5.18223898924986,4.53445911559363,4.53445911559363,259.347359855078,0.0,1.0
2008-07-23,1.05,1.06,1.03,1.03,4500,4.85834905242174,4.90461904339719,4.76580907047085,4.76580907047085,972.552599456544,0.0,1.0
2008-07-24,1.01,1.05,0.97,0.9812,5800,4.67326908851996,4.85834905242174,4.48818912461818,4.54001151451068,1253.51223929955,0.0,1.0
2008-07-25,1.08,1.08,0.91,0.97,21200,4.99715902534808,4.99715902534808,4.21056917876551,4.48818912461818,4581.80335743971,0.0,1.0
2008-07-28,0.91,0.99,0.9,0.9888,16400,4.21056917876551,4.58072910656907,4.16429918779007,4.57517670765202,3544.4139180194,0.0,1.0
2008-07-29,0.97,1.03,0.96,1.03,1200,4.48818912461818,4.76580907047085,4.44191913364274,4.76580907047085,259.347359855078,0.0,1.0
2008-07-30,0.9,0.9699,0.86,0.87,15700,4.16429918779007,4.48772642470843,3.97921922388829,4.02548921486373,3393.12795810394,0.0,1.0
2008-07-31,1.04,1.04,0.8,0.8,17500,4.8120790614463,4.8120790614463,3.70159927803561,3.70159927803561,3782.14899788656,0.0,1.0
2008-08-01,1.16,1.17,1.05,1.06,13200,5.36731895315164,5.41358894412709,4.85834905242174,4.90461904339719,2852.82095840586,0.0,1.0
2008-08-04,1.29,1.29,1.15,1.23,25900,5.96882883583243,5.96882883583243,5.32104896217619,5.69120888997976,5597.5805168721,0.0,1.0
2008-08-05,1.4,1.4,1.25,1.35,22300,6.47779873656232,6.47779873656232,5.78374887193065,6.2464487816851,4819.53843730687,0.0,1.0
2008-08-06,1.39,1.49,1.32,1.45,7500,6.43152874558688,6.89422865534133,6.10763880875876,6.70914869143955,1620.92099909424,0.0,1.0
2008-08-07,1.41,1.48,1.4,1.4,19700,6.52406872753777,6.84795866436589,6.47779873656232,6.47779873656232,4257.61915762087,0.0,1.0
2008-08-08,1.39,1.42,1.38,1.42,1400,6.43152874558688,6.57033871851321,6.38525875461143,6.57033871851321,302.571919830924,0.0,1.0
2008-08-11,1.45,1.45,1.38,1.4399,13000,6.70914869143955,6.70914869143955,6.38525875461143,6.66241600055435,2809.59639843001,0.0,1.0
2008-08-12,1.4,1.44,1.4,1.44,4200,6.47779873656232,6.66287870046411,6.47779873656232,6.66287870046411,907.715759492774,0.0,1.0
2008-08-13,1.43,1.45,1.39,1.45,5439,6.61660870948866,6.70914869143955,6.43152874558688,6.70914869143955,1175.49190854314,0.0,1.0
2008-08-14,1.43,1.43,1.43,1.43,0,6.61660870948866,6.61660870948866,6.61660870948866,6.61660870948866,0,0.0,1.0
2008-08-15,1.43,1.43,1.43,1.43,0,6.61660870948866,6.61660870948866,6.61660870948866,6.61660870948866,0,0.0,1.0
2008-08-18,1.43,1.43,1.43,1.43,0,6.61660870948866,6.61660870948866,6.61660870948866,6.61660870948866,0,0.0,1.0
2008-08-19,1.35,1.42,1.35,1.41,22400,6.2464487816851,6.57033871851321,6.2464487816851,6.52406872753777,4841.15071729479,0.0,1.0
2008-08-20,1.3899,1.3899,1.35,1.35,5100,6.43106604567712,6.43106604567712,6.2464487816851,6.2464487816851,1102.22627938408,0.0,1.0
2008-08-21,1.4099,1.41,1.35,1.41,1400,6.52360602762802,6.52406872753777,6.2464487816851,6.52406872753777,302.571919830924,0.0,1.0
2008-08-22,1.41,1.41,1.41,1.41,0,6.52406872753777,6.52406872753777,6.52406872753777,6.52406872753777,0,0.0,1.0
2008-08-25,1.41,1.41,1.29,1.35,53200,6.52406872753777,6.52406872753777,5.96882883583243,6.2464487816851,11497.7329535751,0.0,1.0
2008-08-26,1.41,1.41,1.41,1.41,500,6.52406872753777,6.52406872753777,6.52406872753777,6.52406872753777,108.061399939616,0.0,1.0
2008-08-27,1.38,1.3999,1.32,1.32,600,6.38525875461143,6.47733603665257,6.10763880875876,6.10763880875876,129.673679927539,0.0,1.0
2008-08-28,1.33,1.3399,1.17,1.3399,18100,6.15390879973421,6.1997160907999,5.41358894412709,6.1997160907999,3911.8226778141,0.0,1.0
2008-08-29,1.29,1.33,1.22,1.22,5900,5.96882883583243,6.15390879973421,5.64493889900431,5.64493889900431,1275.12451928747,0.0,1.0
2008-09-02,1.37,1.38,1.33,1.33,4300,6.33898876363599,6.38525875461143,6.15390879973421,6.15390879973421,929.328039480697,0.0,1.0
2008-09-03,1.34,1.34,1.34,1.34,300,6.20017879070965,6.20017879070965,6.20017879070965,6.20017879070965,64.8368399637696,0.0,1.0
2008-09-04,1.3199,1.3199,1.22,1.28,3500,6.10717610884901,6.10717610884901,5.64493889900431,5.92255884485698,756.429799577311,0.0,1.0
2008-09-05,1.32,1.32,1.32,1.32,0,6.10763880875876,6.10763880875876,6.10763880875876,6.10763880875876,0,0.0,1.0
2008-09-08,1.33,1.33,1.18,1.2,2600,6.15390879973421,6.15390879973421,5.45985893510253,5.55239891705342,561.919279686003,0.0,1.0
2008-09-09,1.24,1.35,1.2,1.2,2600,5.7374788809552,6.2464487816851,5.55239891705342,5.55239891705342,561.919279686003,0.0,1.0
2008-09-10,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2008-09-11,1.09,1.18,1.0716,1.0716,11700,5.04342901632352,5.45985893510253,4.95829223292871,4.95829223292871,2528.63675858701,0.0,1.0
2008-09-12,1.09,1.15,0.91,1.15,4900,5.04342901632352,5.32104896217619,4.21056917876551,5.32104896217619,1059.00171940824,0.0,1.0
2008-09-15,1.09,1.2,0.9988,1.0,4800,5.04342901632352,5.55239891705342,4.62144669862746,4.62699909754452,1037.38943942031,0.0,1.0
2008-09-16,1.18,1.18,0.9989,1.1,15200,5.45985893510253,5.45985893510253,4.62190939853722,5.08969900729897,3285.06655816432,0.0,1.0
2008-09-17,1.1899,1.2,1.05,1.2,41700,5.50566622616822,5.55239891705342,4.85834905242174,5.55239891705342,9012.32075496397,0.0,1.0
2008-09-18,1.1799,1.1799,1.05,1.05,10800,5.45939623519278,5.45939623519278,4.85834905242174,4.85834905242174,2334.1262386957,0.0,1.0
2008-09-19,1.2,1.2,1.0416,1.18,5300,5.55239891705342,5.55239891705342,4.81948226000237,5.45985893510253,1145.45083935993,0.0,1.0
2008-09-22,1.1899,1.2,1.0,1.19,2700,5.50566622616822,5.55239891705342,4.62699909754452,5.50612892607798,583.531559673926,0.0,1.0
2008-09-23,1.2299,1.2299,1.02,1.2,9300,5.69074619007,5.69074619007,4.71953907949541,5.55239891705342,2009.94203887686,0.0,1.0
2008-09-24,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2008-09-25,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2008-09-26,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2008-09-29,1.22,1.22,1.22,1.22,1000,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,216.122799879232,0.0,1.0
2008-09-30,1.23,1.23,1.09,1.09,700,5.69120888997976,5.69120888997976,5.04342901632352,5.04342901632352,151.285959915462,0.0,1.0
2008-10-01,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2008-10-02,1.17,1.17,1.06,1.06,1600,5.41358894412709,5.41358894412709,4.90461904339719,4.90461904339719,345.796479806771,0.0,1.0
2008-10-03,1.24,1.24,1.11,1.2399,3500,5.7374788809552,5.7374788809552,5.13596899827442,5.73701618104545,756.429799577312,0.0,1.0
2008-10-06,1.28,1.28,1.11,1.12,15100,5.92255884485698,5.92255884485698,5.13596899827442,5.18223898924986,3263.4542781764,0.0,1.0
2008-10-07,1.1799,1.27,0.9112,0.9112,1900,5.45939623519278,5.87628885388154,4.21612157768257,4.21612157768257,410.63331977054,0.0,1.0
2008-10-08,1.0199,1.18,0.4988,1.18,11400,4.71907637958565,5.45985893510253,2.30794714985521,5.45985893510253,2463.79991862324,0.0,1.0
2008-10-09,0.9101,1.02,0.9101,1.01,20400,4.21103187867527,4.71953907949541,4.21103187867527,4.67326908851996,4408.90511753632,0.0,1.0
2008-10-10,0.97,0.97,0.81,0.8331,4400,4.48818912461818,4.48818912461818,3.74786926901106,3.85475294816434,950.94031946862,0.0,1.0
2008-10-13,1.1,1.18,1.01,1.01,10600,5.08969900729897,5.45985893510253,4.67326908851996,4.67326908851996,2290.90167871986,0.0,1.0
2008-10-14,1.12,1.13,1.03,1.13,10300,5.18223898924986,5.22850898022531,4.76580907047085,5.22850898022531,2226.06483875609,0.0,1.0
2008-10-15,1.13,1.17,1.13,1.17,400,5.22850898022531,5.41358894412709,5.22850898022531,5.41358894412709,86.4491199516926,0.0,1.0
2008-10-16,1.06,1.15,0.9999,1.02,7000,4.90461904339719,5.32104896217619,4.62653639763476,4.71953907949541,1512.85959915462,0.0,1.0
2008-10-17,1.08,1.08,1.05,1.05,4300,4.99715902534808,4.99715902534808,4.85834905242174,4.85834905242174,929.328039480697,0.0,1.0
2008-10-20,1.05,1.05,1.02,1.02,3200,4.85834905242174,4.85834905242174,4.71953907949541,4.71953907949541,691.592959613542,0.0,1.0
2008-10-21,1.05,1.05,1.05,1.05,200,4.85834905242174,4.85834905242174,4.85834905242174,4.85834905242174,43.2245599758464,0.0,1.0
2008-10-22,0.99,0.99,0.98,0.98,600,4.58072910656907,4.58072910656907,4.53445911559363,4.53445911559363,129.673679927539,0.0,1.0
2008-10-23,0.95,0.957,0.93,0.957,5500,4.39564914266729,4.4280381363501,4.3031091607164,4.4280381363501,1188.67539933578,0.0,1.0
2008-10-24,1.04,1.04,0.93,0.93,1700,4.8120790614463,4.8120790614463,4.3031091607164,4.3031091607164,367.408759794694,0.0,1.0
2008-10-27,1.04,1.04,1.04,1.04,0,4.8120790614463,4.8120790614463,4.8120790614463,4.8120790614463,0,0.0,1.0
2008-10-28,0.95,0.95,0.95,0.95,1000,4.39564914266729,4.39564914266729,4.39564914266729,4.39564914266729,216.122799879232,0.0,1.0
2008-10-29,0.99,1.0499,0.83,1.0499,400,4.58072910656907,4.85788635251199,3.84040925096195,4.85788635251199,86.4491199516928,0.0,1.0
2008-10-30,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2008-10-31,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2008-11-03,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2008-11-04,0.99,0.99,0.91,0.91,3000,4.58072910656907,4.58072910656907,4.21056917876551,4.21056917876551,648.368399637696,0.0,1.0
2008-11-05,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2008-11-06,0.92,0.92,0.7899,0.9,1500,4.25683916974096,4.25683916974096,3.65486658715042,4.16429918779007,324.184199818847,0.0,1.0
2008-11-07,0.92,0.92,0.92,0.92,0,4.25683916974096,4.25683916974096,4.25683916974096,4.25683916974096,0,0.0,1.0
2008-11-10,0.93,0.93,0.73,0.73,2100,4.3031091607164,4.3031091607164,3.3777093412075,3.3777093412075,453.857879746387,0.0,1.0
2008-11-11,0.89,0.92,0.66,0.92,3700,4.11802919681462,4.25683916974096,3.05381940437938,4.25683916974096,799.654359553158,0.0,1.0
2008-11-12,0.83,0.83,0.83,0.83,1200,3.84040925096195,3.84040925096195,3.84040925096195,3.84040925096195,259.347359855078,0.0,1.0
2008-11-13,0.9,0.9,0.9,0.9,100,4.16429918779007,4.16429918779007,4.16429918779007,4.16429918779007,21.6122799879232,0.0,1.0
2008-11-14,0.86,0.86,0.55,0.55,29400,3.97921922388829,3.97921922388829,2.54484950364948,2.54484950364948,6354.01031644941,0.0,1.0
2008-11-17,0.75,0.75,0.6,0.634,5800,3.47024932315839,3.47024932315839,2.77619945852671,2.93351742784322,1253.51223929954,0.0,1.0
2008-11-18,0.75,0.79,0.63,0.79,3900,3.47024932315839,3.65532928706017,2.91500943145305,3.65532928706017,842.878919529004,0.0,1.0
2008-11-19,0.78,0.78,0.78,0.78,200,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,43.2245599758464,0.0,1.0
2008-11-20,0.7,0.7,0.6001,0.6001,600,3.23889936828116,3.23889936828116,2.77666215843647,2.77666215843647,129.673679927539,0.0,1.0
2008-11-21,0.68,0.68,0.62,0.6501,9900,3.14635938633027,3.14635938633027,2.8687394404776,3.00801211331369,2139.6157188044,0.0,1.0
2008-11-24,0.74,0.76,0.51,0.67,46300,3.42397933218294,3.51651931413383,2.3597695397477,3.10008939535483,10006.4856344084,0.0,1.0
2008-11-25,0.8,0.9,0.8,0.84,58100,3.70159927803561,4.16429918779007,3.70159927803561,3.8866792419374,12556.7346729834,0.0,1.0
2008-11-26,0.79,0.79,0.7599,0.79,24600,3.65532928706017,3.65532928706017,3.51605661422408,3.65532928706017,5316.6208770291,0.0,1.0
2008-11-28,0.83,0.83,0.78,0.8,6200,3.84040925096195,3.84040925096195,3.60905929608472,3.70159927803561,1339.96135925124,0.0,1.0
2008-12-01,0.81,0.82,0.73,0.8,14700,3.74786926901106,3.7941392599865,3.3777093412075,3.70159927803561,3177.00515822471,0.0,1.0
2008-12-02,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
2008-12-03,0.7999,0.86,0.61,0.86,34500,3.70113657812586,3.97921922388829,2.82246944950216,3.97921922388829,7456.2365958335,0.0,1.0
2008-12-04,0.82,0.86,0.7,0.86,70800,3.7941392599865,3.97921922388829,3.23889936828116,3.97921922388829,15301.4942314496,0.0,1.0
2008-12-05,0.82,0.82,0.82,0.82,0,3.7941392599865,3.7941392599865,3.7941392599865,3.7941392599865,0,0.0,1.0
2008-12-08,0.78,0.84,0.721,0.789,11800,3.60905929608472,3.8866792419374,3.3360663493296,3.65070228796262,2550.24903857494,0.0,1.0
2008-12-09,0.78,0.78,0.71,0.71,5700,3.60905929608472,3.60905929608472,3.28516935925661,3.28516935925661,1231.89995931162,0.0,1.0
2008-12-10,0.75,0.75,0.711,0.731,3700,3.47024932315839,3.47024932315839,3.28979635835415,3.38233634030504,799.654359553157,0.0,1.0
2008-12-11,0.71,0.82,0.71,0.82,1700,3.28516935925661,3.7941392599865,3.28516935925661,3.7941392599865,367.408759794694,0.0,1.0
2008-12-12,0.779,0.779,0.7399,0.74,11900,3.60443229698718,3.60443229698718,3.42351663227319,3.42397933218294,2571.86131856286,0.0,1.0
2008-12-15,0.8599,0.8599,0.71,0.74,11100,3.97875652397853,3.97875652397853,3.28516935925661,3.42397933218294,2398.96307865947,0.0,1.0
2008-12-16,0.829,0.829,0.7,0.71,13700,3.83578225186441,3.83578225186441,3.23889936828116,3.28516935925661,2960.88235834547,0.0,1.0
2008-12-17,0.71,0.71,0.71,0.71,800,3.28516935925661,3.28516935925661,3.28516935925661,3.28516935925661,172.898239903385,0.0,1.0
2008-12-18,0.8189,0.8299,0.71,0.8299,2500,3.78904956097921,3.8399465510522,3.28516935925661,3.8399465510522,540.306999698079,0.0,1.0
2008-12-19,0.82,0.82,0.82,0.82,0,3.7941392599865,3.7941392599865,3.7941392599865,3.7941392599865,0,0.0,1.0
2008-12-22,0.7499,0.7499,0.584,0.584,22300,3.46978662324863,3.46978662324863,2.702167472966,2.702167472966,4819.53843730687,0.0,1.0
2008-12-23,0.5701,0.7,0.56,0.7,14500,2.63785218551013,3.23889936828116,2.59111949462493,3.23889936828116,3133.78059824886,0.0,1.0
2008-12-24,0.69,0.7,0.62,0.62,5400,3.19262937730572,3.23889936828116,2.8687394404776,2.8687394404776,1167.06311934785,0.0,1.0
2008-12-26,0.7,0.7,0.7,0.7,1600,3.23889936828116,3.23889936828116,3.23889936828116,3.23889936828116,345.796479806771,0.0,1.0
2008-12-29,0.7,0.7,0.7,0.7,5900,3.23889936828116,3.23889936828116,3.23889936828116,3.23889936828116,1275.12451928747,0.0,1.0
2008-12-30,0.7189,0.719,0.69,0.69,10200,3.32634965122475,3.32681235113451,3.19262937730572,3.19262937730572,2204.45255876817,0.0,1.0
2008-12-31,0.72,0.8,0.63,0.73,32900,3.33143935023205,3.70159927803561,2.91500943145305,3.3777093412075,7110.44011602673,0.0,1.0
2009-01-02,0.83,0.83,0.75,0.7501,8400,3.84040925096195,3.84040925096195,3.47024932315839,3.47071202306814,1815.43151898555,0.0,1.0
2009-01-05,0.8199,0.8699,0.8,0.8,10800,3.79367656007675,4.02502651495398,3.70159927803561,3.70159927803561,2334.1262386957,0.0,1.0
2009-01-06,0.8,0.8699,0.7999,0.8699,4300,3.70159927803561,4.02502651495398,3.70113657812586,4.02502651495398,929.328039480698,0.0,1.0
2009-01-07,0.78,0.78,0.66,0.77,10200,3.60905929608472,3.60905929608472,3.05381940437938,3.56278930510928,2204.45255876817,0.0,1.0
2009-01-08,0.86,0.86,0.79,0.79,14100,3.97921922388829,3.97921922388829,3.65532928706017,3.65532928706017,3047.33147829716,0.0,1.0
2009-01-09,0.89,0.89,0.89,0.89,3100,4.11802919681462,4.11802919681462,4.11802919681462,4.11802919681462,669.980679625619,0.0,1.0
2009-01-12,1.02,1.02,0.95,0.95,35500,4.71953907949541,4.71953907949541,4.39564914266729,4.39564914266729,7672.35939571273,0.0,1.0
2009-01-13,1.02,1.02,1.02,1.02,0,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,0,0.0,1.0
2009-01-14,1.0799,1.0799,0.95,0.95,22400,4.99669632543833,4.99669632543833,4.39564914266729,4.39564914266729,4841.15071729479,0.0,1.0
2009-01-15,1.1,1.1,1.0899,1.0899,1100,5.08969900729897,5.08969900729897,5.04296631641377,5.04296631641377,237.735079867155,0.0,1.0
2009-01-16,1.1,1.1,1.1,1.1,0,5.08969900729897,5.08969900729897,5.08969900729897,5.08969900729897,0,0.0,1.0
2009-01-20,0.95,1.1,0.95,0.95,13100,4.39564914266729,5.08969900729897,4.39564914266729,4.39564914266729,2831.20867841794,0.0,1.0
2009-01-21,1.0899,1.0899,1.0899,1.0899,100,5.04296631641377,5.04296631641377,5.04296631641377,5.04296631641377,21.6122799879232,0.0,1.0
2009-01-22,0.9499,0.95,0.92,0.95,4300,4.39518644275754,4.39564914266729,4.25683916974096,4.39564914266729,929.328039480696,0.0,1.0
2009-01-23,1.06,1.06,1.06,1.06,100,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,21.6122799879232,0.0,1.0
2009-01-26,1.0201,1.0201,1.02,1.02,200,4.72000177940516,4.72000177940516,4.71953907949541,4.71953907949541,43.2245599758464,0.0,1.0
2009-01-27,1.02,1.02,1.02,1.02,0,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,0,0.0,1.0
2009-01-28,0.9999,0.9999,0.9626,0.9626,500,4.62653639763476,4.62653639763476,4.45394933129635,4.45394933129635,108.061399939616,0.0,1.0
2009-01-29,1.02,1.02,0.97,0.9999,1700,4.71953907949541,4.71953907949541,4.48818912461818,4.62653639763476,367.408759794694,0.0,1.0
2009-01-30,1.02,1.02,1.02,1.02,0,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,0,0.0,1.0
2009-02-02,1.02,1.02,1.02,1.02,0,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,0,0.0,1.0
2009-02-03,1.0,1.0099,0.95,0.95,1100,4.62699909754452,4.67280638861021,4.39564914266729,4.39564914266729,237.735079867155,0.0,1.0
2009-02-04,0.99,1.0,0.99,1.0,2600,4.58072910656907,4.62699909754452,4.58072910656907,4.62699909754452,561.919279686003,0.0,1.0
2009-02-05,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2009-02-06,1.0,1.0,1.0,1.0,100,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,21.6122799879232,0.0,1.0
2009-02-09,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-10,1.0,1.0,1.0,1.0,700,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,151.285959915462,0.0,1.0
2009-02-11,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-12,1.0,1.0,0.99,0.99,1000,4.62699909754452,4.62699909754452,4.58072910656907,4.58072910656907,216.122799879232,0.0,1.0
2009-02-13,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-17,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-18,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-19,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-20,1.0,1.0,0.82,0.82,900,4.62699909754452,4.62699909754452,3.7941392599865,3.7941392599865,194.510519891309,0.0,1.0
2009-02-23,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-24,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2009-02-25,0.95,0.95,0.82,0.8201,1000,4.39564914266729,4.39564914266729,3.7941392599865,3.79460195989626,216.122799879232,0.0,1.0
2009-02-26,0.95,0.95,0.95,0.95,0,4.39564914266729,4.39564914266729,4.39564914266729,4.39564914266729,0,0.0,1.0
2009-02-27,0.99,0.99,0.8799,0.88,2600,4.58072910656907,4.58072910656907,4.07129650592942,4.07175920583918,561.919279686003,0.0,1.0
2009-03-02,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2009-03-03,0.98,0.98,0.82,0.82,1200,4.53445911559363,4.53445911559363,3.7941392599865,3.7941392599865,259.347359855078,0.0,1.0
2009-03-04,0.95,0.96,0.72,0.77,1400,4.39564914266729,4.44191913364274,3.33143935023205,3.56278930510928,302.571919830925,0.0,1.0
2009-03-05,0.96,0.96,0.85,0.95,600,4.44191913364274,4.44191913364274,3.93294923291284,4.39564914266729,129.673679927539,0.0,1.0
2009-03-06,0.99,0.99,0.78,0.9,1300,4.58072910656907,4.58072910656907,3.60905929608472,4.16429918779007,280.959639843002,0.0,1.0
2009-03-09,0.97,0.97,0.82,0.82,300,4.48818912461818,4.48818912461818,3.7941392599865,3.7941392599865,64.8368399637696,0.0,1.0
2009-03-10,0.97,0.97,0.82,0.82,1000,4.48818912461818,4.48818912461818,3.7941392599865,3.7941392599865,216.122799879232,0.0,1.0
2009-03-11,0.98,0.98,0.9,0.9,200,4.53445911559363,4.53445911559363,4.16429918779007,4.16429918779007,43.2245599758463,0.0,1.0
2009-03-12,0.97,0.97,0.87,0.87,200,4.48818912461818,4.48818912461818,4.02548921486373,4.02548921486373,43.2245599758464,0.0,1.0
2009-03-13,0.99,0.99,0.86,0.98,700,4.58072910656907,4.58072910656907,3.97921922388829,4.53445911559363,151.285959915462,0.0,1.0
2009-03-16,0.98,0.98,0.86,0.86,300,4.53445911559363,4.53445911559363,3.97921922388829,3.97921922388829,64.8368399637695,0.0,1.0
2009-03-17,0.9799,0.9799,0.8301,0.8301,700,4.53399641568387,4.53399641568387,3.8408719508717,3.8408719508717,151.285959915462,0.0,1.0
2009-03-18,0.97,0.9799,0.831,0.831,2600,4.48818912461818,4.53399641568387,3.84503625005949,3.84503625005949,561.919279686003,0.0,1.0
2009-03-19,0.95,0.95,0.86,0.86,300,4.39564914266729,4.39564914266729,3.97921922388829,3.97921922388829,64.8368399637696,0.0,1.0
2009-03-20,0.9,0.9,0.82,0.9,2700,4.16429918779007,4.16429918779007,3.7941392599865,4.16429918779007,583.531559673925,0.0,1.0
2009-03-23,0.9399,0.94,0.82,0.82,6200,4.34891645178209,4.34937915169185,3.7941392599865,3.7941392599865,1339.96135925124,0.0,1.0
2009-03-24,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
2009-03-25,0.94,0.94,0.94,0.94,0,4.34937915169185,4.34937915169185,4.34937915169185,4.34937915169185,0,0.0,1.0
2009-03-26,0.9,0.9,0.83,0.83,6300,4.16429918779007,4.16429918779007,3.84040925096195,3.84040925096195,1361.57363923916,0.0,1.0
2009-03-27,0.86,0.8601,0.86,0.8601,1400,3.97921922388829,3.97968192379804,3.97921922388829,3.97968192379804,302.571919830924,0.0,1.0
2009-03-30,0.91,0.91,0.82,0.88,12800,4.21056917876551,4.21056917876551,3.7941392599865,4.07175920583918,2766.37183845417,0.0,1.0
2009-03-31,0.93,0.95,0.85,0.85,3300,4.3031091607164,4.39564914266729,3.93294923291284,3.93294923291284,713.205239601465,0.0,1.0
2009-04-01,0.95,0.95,0.82,0.82,3900,4.39564914266729,4.39564914266729,3.7941392599865,3.7941392599865,842.878919529004,0.0,1.0
2009-04-02,0.9299,0.9299,0.82,0.83,8500,4.30264646080665,4.30264646080665,3.7941392599865,3.84040925096195,1837.04379897347,0.0,1.0
2009-04-03,0.9199,0.9199,0.87,0.87,1700,4.2563764698312,4.2563764698312,4.02548921486373,4.02548921486373,367.408759794694,0.0,1.0
2009-04-06,0.9,0.9001,0.81,0.9,12800,4.16429918779007,4.16476188769982,3.74786926901106,4.16429918779007,2766.37183845416,0.0,1.0
2009-04-07,0.8599,0.86,0.76,0.76,2400,3.97875652397853,3.97921922388829,3.51651931413383,3.51651931413383,518.694719710157,0.0,1.0
2009-04-08,0.89,0.89,0.84,0.84,800,4.11802919681462,4.11802919681462,3.8866792419374,3.8866792419374,172.898239903386,0.0,1.0
2009-04-09,0.9,0.9,0.81,0.81,13000,4.16429918779007,4.16429918779007,3.74786926901106,3.74786926901106,2809.59639843001,0.0,1.0
2009-04-13,0.89,0.89,0.78,0.79,3200,4.11802919681462,4.11802919681462,3.60905929608472,3.65532928706017,691.592959613542,0.0,1.0
2009-04-14,0.85,0.85,0.79,0.79,1000,3.93294923291284,3.93294923291284,3.65532928706017,3.65532928706017,216.122799879232,0.0,1.0
2009-04-15,0.8799,0.88,0.81,0.81,1200,4.07129650592942,4.07175920583918,3.74786926901106,3.74786926901106,259.347359855078,0.0,1.0
2009-04-16,0.89,0.9,0.8,0.88,4900,4.11802919681462,4.16429918779007,3.70159927803561,4.07175920583918,1059.00171940824,0.0,1.0
2009-04-17,0.86,0.87,0.81,0.81,21800,3.97921922388829,4.02548921486373,3.74786926901106,3.74786926901106,4711.47703736725,0.0,1.0
2009-04-20,0.85,0.87,0.85,0.87,12300,3.93294923291284,4.02548921486373,3.93294923291284,4.02548921486373,2658.31043851455,0.0,1.0
2009-04-21,0.88,0.88,0.87,0.87,200,4.07175920583918,4.07175920583918,4.02548921486373,4.02548921486373,43.2245599758463,0.0,1.0
2009-04-22,0.88,0.88,0.81,0.81,5100,4.07175920583918,4.07175920583918,3.74786926901106,3.74786926901106,1102.22627938408,0.0,1.0
2009-04-23,0.88,0.88,0.88,0.88,0,4.07175920583918,4.07175920583918,4.07175920583918,4.07175920583918,0,0.0,1.0
2009-04-24,0.9,0.9,0.89,0.89,8600,4.16429918779007,4.16429918779007,4.11802919681462,4.11802919681462,1858.65607896139,0.0,1.0
2009-04-27,0.9,0.9,0.9,0.9,0,4.16429918779007,4.16429918779007,4.16429918779007,4.16429918779007,0,0.0,1.0
2009-04-28,0.9799,1.0499,0.91,0.91,10700,4.53399641568387,4.85788635251199,4.21056917876551,4.21056917876551,2312.51395870778,0.0,1.0
2009-04-29,1.085,1.11,1.04,1.04,6800,5.0202940208358,5.13596899827442,4.8120790614463,4.8120790614463,1469.63503917878,0.0,1.0
2009-04-30,1.02,1.02,1.02,1.02,1000,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,216.122799879232,0.0,1.0
2009-05-01,1.02,1.02,1.02,1.02,0,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,0,0.0,1.0
2009-05-04,1.16,1.2,1.0,1.0,20100,5.36731895315164,5.55239891705342,4.62699909754452,4.62699909754452,4344.06827757256,0.0,1.0
2009-05-05,1.16,1.16,1.12,1.12,500,5.36731895315164,5.36731895315164,5.18223898924986,5.18223898924986,108.061399939616,0.0,1.0
2009-05-06,1.15,1.18,1.12,1.12,17000,5.32104896217619,5.45985893510253,5.18223898924986,5.18223898924986,3674.08759794694,0.0,1.0
2009-05-07,1.14,1.14,1.0,1.0,500,5.27477897120075,5.27477897120075,4.62699909754452,4.62699909754452,108.061399939616,0.0,1.0
2009-05-08,1.15,1.15,1.07,1.12,1500,5.32104896217619,5.32104896217619,4.95088903437263,5.18223898924986,324.184199818848,0.0,1.0
2009-05-11,1.15,1.15,1.15,1.15,0,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,0,0.0,1.0
2009-05-12,1.25,1.25,1.11,1.1299,9100,5.78374887193065,5.78374887193065,5.13596899827442,5.22804628031555,1966.71747890101,0.0,1.0
2009-05-13,1.25,1.25,1.0999,1.0999,5800,5.78374887193065,5.78374887193065,5.08923630738922,5.08923630738922,1253.51223929954,0.0,1.0
2009-05-14,1.2299,1.2299,1.1,1.15,3700,5.69074619007,5.69074619007,5.08969900729897,5.32104896217619,799.654359553158,0.0,1.0
2009-05-15,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2009-05-18,1.02,1.22,1.02,1.05,3200,4.71953907949541,5.64493889900431,4.71953907949541,4.85834905242174,691.592959613542,0.0,1.0
2009-05-19,1.1599,1.17,1.12,1.12,3200,5.36685625324189,5.41358894412709,5.18223898924986,5.18223898924986,691.592959613541,0.0,1.0
2009-05-20,1.22,1.22,1.18,1.2,1600,5.64493889900431,5.64493889900431,5.45985893510253,5.55239891705342,345.796479806771,0.0,1.0
2009-05-21,1.22,1.22,1.22,1.22,0,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,0,0.0,1.0
2009-05-22,1.2,1.2,1.0201,1.0201,1200,5.55239891705342,5.55239891705342,4.72000177940516,4.72000177940516,259.347359855078,0.0,1.0
2009-05-26,1.16,1.16,1.0,1.0,900,5.36731895315164,5.36731895315164,4.62699909754452,4.62699909754452,194.510519891309,0.0,1.0
2009-05-27,1.3699,1.38,1.21,1.21,76500,6.33852606372623,6.38525875461143,5.59866890802887,5.59866890802887,16533.3941907612,0.0,1.0
2009-05-28,1.307,1.37,1.18,1.37,7700,6.04748782049068,6.33898876363599,5.45985893510253,6.33898876363599,1664.14555907009,0.0,1.0
2009-05-29,1.34,1.34,1.3,1.3,2900,6.20017879070965,6.20017879070965,6.01509882680787,6.01509882680787,626.756119649773,0.0,1.0
2009-06-01,1.39,1.39,1.3,1.36,6300,6.43152874558688,6.43152874558688,6.01509882680787,6.29271877266055,1361.57363923916,0.0,1.0
2009-06-02,1.43,1.46,1.4,1.4,7900,6.61660870948866,6.755418682415,6.47779873656232,6.47779873656232,1707.37011904593,0.0,1.0
2009-06-03,1.47,1.47,1.4,1.4,6800,6.80168867339044,6.80168867339044,6.47779873656232,6.47779873656232,1469.63503917878,0.0,1.0
2009-06-04,1.42,1.42,1.4,1.4001,1800,6.57033871851321,6.57033871851321,6.47779873656232,6.47826143647208,389.021039782618,0.0,1.0
2009-06-05,1.44,1.47,1.44,1.47,300,6.66287870046411,6.80168867339044,6.66287870046411,6.80168867339044,64.8368399637695,0.0,1.0
2009-06-08,1.4,1.4,1.4,1.4,500,6.47779873656232,6.47779873656232,6.47779873656232,6.47779873656232,108.061399939616,0.0,1.0
2009-06-09,1.39,1.39,1.21,1.21,10400,6.43152874558688,6.43152874558688,5.59866890802887,5.59866890802887,2247.67711874401,0.0,1.0
2009-06-10,1.3199,1.47,1.28,1.47,7400,6.10717610884901,6.80168867339044,5.92255884485698,6.80168867339044,1599.30871910632,0.0,1.0
2009-06-11,1.34,1.34,1.34,1.34,1200,6.20017879070965,6.20017879070965,6.20017879070965,6.20017879070965,259.347359855078,0.0,1.0
2009-06-12,1.34,1.34,1.34,1.34,0,6.20017879070965,6.20017879070965,6.20017879070965,6.20017879070965,0,0.0,1.0
2009-06-15,1.38,1.4,1.3799,1.4,1100,6.38525875461143,6.47779873656232,6.38479605470168,6.47779873656232,237.735079867155,0.0,1.0
2009-06-16,1.48,1.48,1.39,1.4,55300,6.84795866436589,6.84795866436589,6.43152874558688,6.47779873656232,11951.5908333215,0.0,1.0
2009-06-17,1.48,1.56,1.43,1.56,21700,6.84795866436589,7.21811859216945,6.61660870948866,7.21811859216945,4689.86475737933,0.0,1.0
2009-06-18,1.48,1.48,1.48,1.48,0,6.84795866436589,6.84795866436589,6.84795866436589,6.84795866436589,0,0.0,1.0
2009-06-19,1.4799,1.4799,1.438,1.438,600,6.84749596445613,6.84749596445613,6.65362470226902,6.65362470226902,129.673679927539,0.0,1.0
2009-06-22,1.3799,1.4099,1.21,1.25,12400,6.38479605470168,6.52360602762802,5.59866890802887,5.78374887193065,2679.92271850247,0.0,1.0
2009-06-23,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
2009-06-24,1.38,1.38,1.38,1.38,0,6.38525875461143,6.38525875461143,6.38525875461143,6.38525875461143,0,0.0,1.0
2009-06-25,1.22,1.2799,1.2,1.2294,4800,5.64493889900431,5.92209614494723,5.55239891705342,5.68843269052123,1037.38943942031,0.0,1.0
2009-06-26,1.2899,1.2899,1.25,1.25,300,5.96836613592267,5.96836613592267,5.78374887193065,5.78374887193065,64.8368399637696,0.0,1.0
2009-06-29,1.26,1.26,1.16,1.2,21100,5.83001886290609,5.83001886290609,5.36731895315164,5.55239891705342,4560.19107745179,0.0,1.0
2009-06-30,1.33,1.33,1.19,1.19,6200,6.15390879973421,6.15390879973421,5.50612892607798,5.50612892607798,1339.96135925124,0.0,1.0
2009-07-01,1.35,1.35,1.35,1.35,300,6.2464487816851,6.2464487816851,6.2464487816851,6.2464487816851,64.8368399637695,0.0,1.0
2009-07-02,1.34,1.34,1.255,1.255,600,6.20017879070965,6.20017879070965,5.80688386741837,5.80688386741837,129.673679927539,0.0,1.0
2009-07-06,1.36,1.36,1.36,1.36,1250,6.29271877266055,6.29271877266055,6.29271877266055,6.29271877266055,270.15349984904,0.0,1.0
2009-07-07,1.37,1.37,1.35,1.35,855,6.33898876363599,6.33898876363599,6.2464487816851,6.2464487816851,184.784993896743,0.0,1.0
2009-07-08,1.37,1.37,1.37,1.37,0,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,0,0.0,1.0
2009-07-09,1.37,1.37,1.37,1.37,0,6.33898876363599,6.33898876363599,6.33898876363599,6.33898876363599,0,0.0,1.0
2009-07-10,1.2499,1.26,1.24,1.26,2700,5.78328617202089,5.83001886290609,5.7374788809552,5.83001886290609,583.531559673926,0.0,1.0
2009-07-13,1.3,1.3001,1.3,1.3001,600,6.01509882680787,6.01556152671763,6.01509882680787,6.01556152671763,129.673679927539,0.0,1.0
2009-07-14,1.1999,1.2499,1.1,1.2499,16800,5.55193621714367,5.78328617202089,5.08969900729897,5.78328617202089,3630.86303797109,0.0,1.0
2009-07-15,1.15,1.19,1.13,1.18,24700,5.32104896217619,5.50612892607798,5.22850898022531,5.45985893510253,5338.23315701703,0.0,1.0
2009-07-16,1.11,1.16,1.1,1.1,28100,5.13596899827442,5.36731895315164,5.08969900729897,5.08969900729897,6073.05067660641,0.0,1.0
2009-07-17,1.17,1.17,1.1699,1.1699,800,5.41358894412709,5.41358894412709,5.41312624421733,5.41312624421733,172.898239903385,0.0,1.0
2009-07-20,1.1499,1.1499,1.05,1.12,7100,5.32058626226644,5.32058626226644,4.85834905242174,5.18223898924986,1534.47187914255,0.0,1.0
2009-07-21,1.18,1.18,1.17,1.17,500,5.45985893510253,5.45985893510253,5.41358894412709,5.41358894412709,108.061399939616,0.0,1.0
2009-07-22,1.18,1.18,1.18,1.18,0,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,0,0.0,1.0
2009-07-23,1.24,1.24,1.18,1.18,5100,5.7374788809552,5.7374788809552,5.45985893510253,5.45985893510253,1102.22627938408,0.0,1.0
2009-07-24,1.25,1.26,1.25,1.25,500,5.78374887193065,5.83001886290609,5.78374887193065,5.78374887193065,108.061399939616,0.0,1.0
2009-07-27,1.22,1.22,1.22,1.22,1200,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,259.347359855078,0.0,1.0
2009-07-28,1.22,1.22,1.22,1.22,0,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,0,0.0,1.0
2009-07-29,1.08,1.18,1.0601,1.12,6500,4.99715902534808,5.45985893510253,4.90508174330694,5.18223898924986,1404.79819921501,0.0,1.0
2009-07-30,1.07,1.14,1.07,1.14,57700,4.95088903437263,5.27477897120075,4.95088903437263,5.27477897120075,12470.2855530317,0.0,1.0
2009-07-31,1.1299,1.13,1.1299,1.13,11000,5.22804628031555,5.22850898022531,5.22804628031555,5.22850898022531,2377.35079867155,0.0,1.0
2009-08-03,1.13,1.22,1.113,1.2,5400,5.22850898022531,5.64493889900431,5.14984999556705,5.55239891705342,1167.06311934785,0.0,1.0
2009-08-04,1.14,1.15,1.08,1.15,1000,5.27477897120075,5.32104896217619,4.99715902534808,5.32104896217619,216.122799879232,0.0,1.0
2009-08-05,1.19,1.19,1.1,1.1,700,5.50612892607798,5.50612892607798,5.08969900729897,5.08969900729897,151.285959915462,0.0,1.0
2009-08-06,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
2009-08-07,1.56,1.69,1.19,1.19,93300,7.21811859216945,7.81962847485024,5.50612892607798,5.50612892607798,20164.2572287323,0.0,1.0
2009-08-10,1.46,1.7,1.35,1.62,33500,6.755418682415,7.86589846582568,6.2464487816851,7.49573853802212,7240.11379595426,0.0,1.0
2009-08-11,1.39,1.49,1.35,1.49,5900,6.43152874558688,6.89422865534133,6.2464487816851,6.89422865534133,1275.12451928747,0.0,1.0
2009-08-12,1.38,1.4799,1.38,1.38,4200,6.38525875461143,6.84749596445613,6.38525875461143,6.38525875461143,907.715759492774,0.0,1.0
2009-08-13,1.44,1.45,1.4,1.45,1600,6.66287870046411,6.70914869143955,6.47779873656232,6.70914869143955,345.796479806771,0.0,1.0
2009-08-14,1.45,1.45,1.45,1.45,300,6.70914869143955,6.70914869143955,6.70914869143955,6.70914869143955,64.8368399637695,0.0,1.0
2009-08-17,1.38,1.5,1.38,1.5,21800,6.38525875461143,6.94049864631678,6.38525875461143,6.94049864631678,4711.47703736726,0.0,1.0
2009-08-18,1.15,1.34,1.15,1.34,4900,5.32104896217619,6.20017879070965,5.32104896217619,6.20017879070965,1059.00171940824,0.0,1.0
2009-08-19,1.15,1.36,1.13,1.13,5100,5.32104896217619,6.29271877266055,5.22850898022531,5.22850898022531,1102.22627938408,0.0,1.0
2009-08-20,1.15,1.15,1.15,1.15,0,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,0,0.0,1.0
2009-08-21,1.17,1.17,1.14,1.1401,9700,5.41358894412709,5.41358894412709,5.27477897120075,5.2752416711105,2096.39115882855,0.0,1.0
2009-08-24,1.15,1.22,1.15,1.15,1000,5.32104896217619,5.64493889900431,5.32104896217619,5.32104896217619,216.122799879232,0.0,1.0
2009-08-25,1.47,1.5,1.158,1.3001,42600,6.80168867339044,6.94049864631678,5.35806495495655,6.01556152671763,9206.83127485528,0.0,1.0
2009-08-26,1.285,1.46,1.23,1.23,11900,5.94569384034471,6.755418682415,5.69120888997976,5.69120888997976,2571.86131856286,0.0,1.0
2009-08-27,1.25,1.35,1.25,1.35,1000,5.78374887193065,6.2464487816851,5.78374887193065,6.2464487816851,216.122799879232,0.0,1.0
2009-08-28,1.4,1.4,1.29,1.29,1800,6.47779873656232,6.47779873656232,5.96882883583243,5.96882883583243,389.021039782617,0.0,1.0
2009-08-31,1.34,1.34,1.34,1.34,700,6.20017879070965,6.20017879070965,6.20017879070965,6.20017879070965,151.285959915462,0.0,1.0
2009-09-01,1.34,1.34,1.34,1.34,0,6.20017879070965,6.20017879070965,6.20017879070965,6.20017879070965,0,0.0,1.0
2009-09-02,1.2699,1.33,1.23,1.23,16300,5.87582615397178,6.15390879973421,5.69120888997976,5.69120888997976,3522.80163803148,0.0,1.0
2009-09-03,1.29,1.29,1.2899,1.2899,2000,5.96882883583243,5.96882883583243,5.96836613592267,5.96836613592267,432.245599758463,0.0,1.0
2009-09-04,1.37,1.37,1.22,1.22,700,6.33898876363599,6.33898876363599,5.64493889900431,5.64493889900431,151.285959915462,0.0,1.0
2009-09-08,1.31,1.31,1.15,1.15,14000,6.06136881778332,6.06136881778332,5.32104896217619,5.32104896217619,3025.71919830924,0.0,1.0
2009-09-09,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
2009-09-10,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
2009-09-11,1.2999,1.3,1.16,1.18,2200,6.01463612689812,6.01509882680787,5.36731895315164,5.45985893510253,475.47015973431,0.0,1.0
2009-09-14,1.2799,1.2899,1.16,1.1701,6200,5.92209614494723,5.96836613592267,5.36731895315164,5.41405164403684,1339.96135925124,0.0,1.0
2009-09-15,1.28,1.28,1.28,1.28,0,5.92255884485698,5.92255884485698,5.92255884485698,5.92255884485698,0,0.0,1.0
2009-09-16,1.23,1.23,1.17,1.17,800,5.69120888997976,5.69120888997976,5.41358894412709,5.41358894412709,172.898239903385,0.0,1.0
2009-09-17,1.21,1.2101,1.16,1.17,17400,5.59866890802887,5.59913160793862,5.36731895315164,5.41358894412709,3760.53671789863,0.0,1.0
2009-09-18,1.24,1.24,1.16,1.1701,5000,5.7374788809552,5.7374788809552,5.36731895315164,5.41405164403684,1080.61399939616,0.0,1.0
2009-09-21,1.17,1.1701,1.15,1.15,9400,5.41358894412709,5.41405164403684,5.32104896217619,5.32104896217619,2031.55431886478,0.0,1.0
2009-09-22,1.17,1.1714,1.17,1.17,5500,5.41358894412709,5.42006674286365,5.41358894412709,5.41358894412709,1188.67539933577,0.0,1.0
2009-09-23,1.2399,1.2399,1.17,1.17,2800,5.73701618104545,5.73701618104545,5.41358894412709,5.41358894412709,605.143839661849,0.0,1.0
2009-09-24,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2009-09-25,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2009-09-28,1.27,1.28,1.17,1.27,1100,5.87628885388154,5.92255884485698,5.41358894412709,5.87628885388154,237.735079867155,0.0,1.0
2009-09-29,1.2399,1.25,1.17,1.2499,800,5.73701618104545,5.78374887193065,5.41358894412709,5.78328617202089,172.898239903385,0.0,1.0
2009-09-30,1.2499,1.27,1.17,1.17,1500,5.78328617202089,5.87628885388154,5.41358894412709,5.41358894412709,324.184199818848,0.0,1.0
2009-10-01,1.2499,1.2499,1.18,1.18,4900,5.78328617202089,5.78328617202089,5.45985893510253,5.45985893510253,1059.00171940824,0.0,1.0
2009-10-02,1.17,1.18,1.17,1.18,10100,5.41358894412709,5.45985893510253,5.41358894412709,5.45985893510253,2182.84027878024,0.0,1.0
2009-10-05,1.25,1.25,1.1,1.1,1700,5.78374887193065,5.78374887193065,5.08969900729897,5.08969900729897,367.408759794694,0.0,1.0
2009-10-06,1.1899,1.24,1.11,1.15,9600,5.50566622616822,5.7374788809552,5.13596899827442,5.32104896217619,2074.77887884063,0.0,1.0
2009-10-07,1.15,1.15,1.15,1.15,1400,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,302.571919830925,0.0,1.0
2009-10-08,1.1884,1.27,1.16,1.17,11900,5.4987257275219,5.87628885388154,5.36731895315164,5.41358894412709,2571.86131856286,0.0,1.0
2009-10-09,1.25,1.25,1.2,1.2,7500,5.78374887193065,5.78374887193065,5.55239891705342,5.55239891705342,1620.92099909424,0.0,1.0
2009-10-12,1.28,1.28,1.18,1.2501,15700,5.92255884485698,5.92255884485698,5.45985893510253,5.7842115718404,3393.12795810394,0.0,1.0
2009-10-13,1.26,1.26,1.17,1.17,800,5.83001886290609,5.83001886290609,5.41358894412709,5.41358894412709,172.898239903386,0.0,1.0
2009-10-14,1.17,1.26,1.17,1.26,1400,5.41358894412709,5.83001886290609,5.41358894412709,5.83001886290609,302.571919830924,0.0,1.0
2009-10-15,1.22,1.22,1.17,1.18,5300,5.64493889900431,5.64493889900431,5.41358894412709,5.45985893510253,1145.45083935993,0.0,1.0
2009-10-16,1.22,1.22,1.22,1.22,0,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,0,0.0,1.0
2009-10-19,1.22,1.22,1.16,1.17,3800,5.64493889900431,5.64493889900431,5.36731895315164,5.41358894412709,821.266639541081,0.0,1.0
2009-10-20,1.23,1.23,1.23,1.23,500,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,108.061399939616,0.0,1.0
2009-10-21,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2009-10-22,1.23,1.23,1.11,1.17,5300,5.69120888997976,5.69120888997976,5.13596899827442,5.41358894412709,1145.45083935993,0.0,1.0
2009-10-23,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2009-10-26,1.2,1.23,1.1,1.1,1800,5.55239891705342,5.69120888997976,5.08969900729897,5.08969900729897,389.021039782617,0.0,1.0
2009-10-27,1.2,1.2,1.2,1.2,0,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,0,0.0,1.0
2009-10-28,1.15,1.15,1.1,1.1,1300,5.32104896217619,5.32104896217619,5.08969900729897,5.08969900729897,280.959639843002,0.0,1.0
2009-10-29,1.21,1.22,1.15,1.15,2100,5.59866890802887,5.64493889900431,5.32104896217619,5.32104896217619,453.857879746387,0.0,1.0
2009-10-30,1.1999,1.2,1.18,1.2,1300,5.55193621714367,5.55239891705342,5.45985893510253,5.55239891705342,280.959639843001,0.0,1.0
2009-11-02,1.16,1.21,1.02,1.1,4000,5.36731895315164,5.59866890802887,4.71953907949541,5.08969900729897,864.491199516927,0.0,1.0
2009-11-03,1.16,1.16,1.16,1.16,0,5.36731895315164,5.36731895315164,5.36731895315164,5.36731895315164,0,0.0,1.0
2009-11-04,1.18,1.18,1.0899,1.09,2200,5.45985893510253,5.45985893510253,5.04296631641377,5.04342901632352,475.47015973431,0.0,1.0
2009-11-05,1.2,1.2,1.0499,1.15,8600,5.55239891705342,5.55239891705342,4.85788635251199,5.32104896217619,1858.65607896139,0.0,1.0
2009-11-06,1.2,1.2,1.2,1.2,0,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,0,0.0,1.0
2009-11-09,1.18,1.18,1.01,1.01,3200,5.45985893510253,5.45985893510253,4.67326908851996,4.67326908851996,691.592959613542,0.0,1.0
2009-11-10,1.09,1.09,1.04,1.04,1400,5.04342901632352,5.04342901632352,4.8120790614463,4.8120790614463,302.571919830925,0.0,1.0
2009-11-11,1.1199,1.12,1.02,1.05,5900,5.1817762893401,5.18223898924986,4.71953907949541,4.85834905242174,1275.12451928747,0.0,1.0
2009-11-12,1.14,1.14,1.06,1.14,4000,5.27477897120075,5.27477897120075,4.90461904339719,5.27477897120075,864.491199516927,0.0,1.0
2009-11-13,1.15,1.15,1.02,1.14,2700,5.32104896217619,5.32104896217619,4.71953907949541,5.27477897120075,583.531559673926,0.0,1.0
2009-11-16,1.15,1.15,1.07,1.0701,6400,5.32104896217619,5.32104896217619,4.95088903437263,4.95135173428239,1383.18591922708,0.0,1.0
2009-11-17,1.1399,1.14,1.0206,1.06,5100,5.274316271291,5.27477897120075,4.72231527895393,4.90461904339719,1102.22627938408,0.0,1.0
2009-11-18,1.15,1.15,1.08,1.08,5500,5.32104896217619,5.32104896217619,4.99715902534808,4.99715902534808,1188.67539933578,0.0,1.0
2009-11-19,1.15,1.15,1.15,1.15,1200,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,259.347359855078,0.0,1.0
2009-11-20,1.15,1.15,1.02,1.06,2600,5.32104896217619,5.32104896217619,4.71953907949541,4.90461904339719,561.919279686003,0.0,1.0
2009-11-23,1.14,1.14,1.08,1.11,700,5.27477897120075,5.27477897120075,4.99715902534808,5.13596899827442,151.285959915462,0.0,1.0
2009-11-24,1.13,1.15,1.04,1.09,3700,5.22850898022531,5.32104896217619,4.8120790614463,5.04342901632352,799.654359553157,0.0,1.0
2009-11-25,1.12,1.12,1.0801,1.0801,2600,5.18223898924986,5.18223898924986,4.99762172525783,4.99762172525783,561.919279686003,0.0,1.0
2009-11-27,1.0999,1.0999,1.07,1.07,2300,5.08923630738922,5.08923630738922,4.95088903437263,4.95088903437263,497.082439722233,0.0,1.0
2009-11-30,1.05,1.05,1.03,1.04,4000,4.85834905242174,4.85834905242174,4.76580907047085,4.8120790614463,864.491199516928,0.0,1.0
2009-12-01,1.0201,1.0201,1.02,1.02,3600,4.72000177940516,4.72000177940516,4.71953907949541,4.71953907949541,778.042079565235,0.0,1.0
2009-12-02,1.09,1.09,1.03,1.03,1300,5.04342901632352,5.04342901632352,4.76580907047085,4.76580907047085,280.959639843002,0.0,1.0
2009-12-03,1.09,1.09,1.02,1.04,3000,5.04342901632352,5.04342901632352,4.71953907949541,4.8120790614463,648.368399637696,0.0,1.0
2009-12-04,1.09,1.09,1.09,1.09,0,5.04342901632352,5.04342901632352,5.04342901632352,5.04342901632352,0,0.0,1.0
2009-12-07,1.0201,1.0501,1.0201,1.0501,800,4.72000177940516,4.8588117523315,4.72000177940516,4.8588117523315,172.898239903386,0.0,1.0
2009-12-08,1.05,1.1,1.01,1.02,3600,4.85834905242174,5.08969900729897,4.67326908851996,4.71953907949541,778.042079565235,0.0,1.0
2009-12-09,1.08,1.08,1.08,1.08,300,4.99715902534808,4.99715902534808,4.99715902534808,4.99715902534808,64.8368399637695,0.0,1.0
2009-12-10,1.0899,1.0899,1.0899,1.0899,300,5.04296631641377,5.04296631641377,5.04296631641377,5.04296631641377,64.8368399637695,0.0,1.0
2009-12-11,1.09,1.09,1.09,1.09,0,5.04342901632352,5.04342901632352,5.04342901632352,5.04342901632352,0,0.0,1.0
2009-12-14,1.08,1.08,1.08,1.08,800,4.99715902534808,4.99715902534808,4.99715902534808,4.99715902534808,172.898239903385,0.0,1.0
2009-12-15,1.09,1.09,1.09,1.09,300,5.04342901632352,5.04342901632352,5.04342901632352,5.04342901632352,64.8368399637696,0.0,1.0
2009-12-16,1.01,1.09,1.01,1.08,21200,4.67326908851996,5.04342901632352,4.67326908851996,4.99715902534808,4581.80335743972,0.0,1.0
2009-12-17,1.0,1.09,1.0,1.09,10200,4.62699909754452,5.04342901632352,4.62699909754452,5.04342901632352,2204.45255876816,0.0,1.0
2009-12-18,1.0899,1.0899,1.0,1.0,25300,5.04296631641377,5.04296631641377,4.62699909754452,4.62699909754452,5467.90683694456,0.0,1.0
2009-12-21,1.05,1.09,0.97,1.09,4300,4.85834905242174,5.04342901632352,4.48818912461818,5.04342901632352,929.328039480697,0.0,1.0
2009-12-22,1.0585,1.0599,0.9115,0.96,1400,4.89767854475087,4.90415634348743,4.21750967741183,4.44191913364274,302.571919830925,0.0,1.0
2009-12-23,0.989,1.0,0.9372,1.0,2900,4.57610210747153,4.62699909754452,4.33642355421872,4.62699909754452,626.756119649772,0.0,1.0
2009-12-24,0.97,0.9895,0.92,0.92,6900,4.48818912461818,4.5784156070203,4.25683916974096,4.25683916974096,1491.2473191667,0.0,1.0
2009-12-28,1.09,1.1,0.92,0.92,538600,5.04342901632352,5.08969900729897,4.25683916974096,4.25683916974096,116403.740014954,0.0,1.0
2009-12-29,1.15,1.15,0.99,1.0,73900,5.32104896217619,5.32104896217619,4.58072910656907,4.62699909754452,15971.4749110752,0.0,1.0
2009-12-30,1.1499,1.15,1.12,1.15,7500,5.32058626226644,5.32104896217619,5.18223898924986,5.32104896217619,1620.92099909424,0.0,1.0
2009-12-31,1.13,1.15,1.03,1.03,31800,5.22850898022531,5.32104896217619,4.76580907047085,4.76580907047085,6872.70503615956,0.0,1.0
2010-01-04,1.14,1.15,1.0799,1.08,5100,5.27477897120075,5.32104896217619,4.99669632543833,4.99715902534808,1102.22627938408,0.0,1.0
2010-01-05,1.15,1.15,1.15,1.15,300,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,64.8368399637696,0.0,1.0
2010-01-06,1.14,1.15,1.11,1.11,6400,5.27477897120075,5.32104896217619,5.13596899827442,5.13596899827442,1383.18591922708,0.0,1.0
2010-01-07,1.1499,1.15,1.12,1.15,4300,5.32058626226644,5.32104896217619,5.18223898924986,5.32104896217619,929.328039480697,0.0,1.0
2010-01-08,1.15,1.15,1.15,1.15,200,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,43.2245599758464,0.0,1.0
2010-01-11,1.14,1.15,1.1101,1.15,4300,5.27477897120075,5.32104896217619,5.13643169818417,5.32104896217619,929.328039480697,0.0,1.0
2010-01-12,1.15,1.15,1.13,1.1499,1000,5.32104896217619,5.32104896217619,5.22850898022531,5.32058626226644,216.122799879232,0.0,1.0
2010-01-13,1.13,1.15,1.11,1.13,8900,5.22850898022531,5.32104896217619,5.13596899827442,5.22850898022531,1923.49291892516,0.0,1.0
2010-01-14,1.15,1.15,1.11,1.13,59200,5.32104896217619,5.32104896217619,5.13596899827442,5.22850898022531,12794.4697528505,0.0,1.0
2010-01-15,1.16,1.22,1.16,1.2,6700,5.36731895315164,5.64493889900431,5.36731895315164,5.55239891705342,1448.02275919085,0.0,1.0
2010-01-19,1.2199,1.22,1.21,1.22,800,5.64447619909456,5.64493889900431,5.59866890802887,5.64493889900431,172.898239903385,0.0,1.0
2010-01-20,1.2199,1.2199,1.19,1.19,400,5.64447619909456,5.64447619909456,5.50612892607798,5.50612892607798,86.4491199516927,0.0,1.0
2010-01-21,1.25,1.25,1.21,1.21,2500,5.78374887193065,5.78374887193065,5.59866890802887,5.59866890802887,540.306999698079,0.0,1.0
2010-01-22,1.25,1.25,1.25,1.25,500,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,108.061399939616,0.0,1.0
2010-01-25,1.15,1.25,1.13,1.25,23500,5.32104896217619,5.78374887193065,5.22850898022531,5.78374887193065,5078.88579716195,0.0,1.0
2010-01-26,1.12,1.12,1.12,1.12,500,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,108.061399939616,0.0,1.0
2010-01-27,1.1599,1.1599,1.06,1.11,11300,5.36685625324189,5.36685625324189,4.90461904339719,5.13596899827442,2442.18763863532,0.0,1.0
2010-01-28,1.1199,1.13,1.08,1.13,8200,5.1817762893401,5.22850898022531,4.99715902534808,5.22850898022531,1772.2069590097,0.0,1.0
2010-01-29,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
2010-02-01,1.16,1.16,1.05,1.06,7100,5.36731895315164,5.36731895315164,4.85834905242174,4.90461904339719,1534.47187914255,0.0,1.0
2010-02-02,1.15,1.16,1.1,1.1,15800,5.32104896217619,5.36731895315164,5.08969900729897,5.08969900729897,3414.74023809187,0.0,1.0
2010-02-03,1.18,1.18,1.13,1.13,5500,5.45985893510253,5.45985893510253,5.22850898022531,5.22850898022531,1188.67539933577,0.0,1.0
2010-02-04,1.1699,1.1999,1.12,1.13,10300,5.41312624421733,5.55193621714367,5.18223898924986,5.22850898022531,2226.06483875609,0.0,1.0
2010-02-05,1.18,1.18,1.18,1.18,300,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,64.8368399637695,0.0,1.0
2010-02-08,1.17,1.17,1.14,1.14,6700,5.41358894412709,5.41358894412709,5.27477897120075,5.27477897120075,1448.02275919085,0.0,1.0
2010-02-09,1.15,1.22,1.13,1.14,13200,5.32104896217619,5.64493889900431,5.22850898022531,5.27477897120075,2852.82095840586,0.0,1.0
2010-02-10,1.15,1.15,1.15,1.15,0,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,0,0.0,1.0
2010-02-11,1.15,1.15,1.15,1.15,200,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,43.2245599758464,0.0,1.0
2010-02-12,1.15,1.15,1.15,1.15,0,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,0,0.0,1.0
2010-02-16,1.15,1.15,1.14,1.14,700,5.32104896217619,5.32104896217619,5.27477897120075,5.27477897120075,151.285959915462,0.0,1.0
2010-02-17,1.12,1.12,1.08,1.11,2900,5.18223898924986,5.18223898924986,4.99715902534808,5.13596899827442,626.756119649772,0.0,1.0
2010-02-18,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
2010-02-19,1.1199,1.1199,1.1,1.11,1800,5.1817762893401,5.1817762893401,5.08969900729897,5.13596899827442,389.021039782618,0.0,1.0
2010-02-22,1.0999,1.2,1.06,1.1,12800,5.08923630738922,5.55239891705342,4.90461904339719,5.08969900729897,2766.37183845416,0.0,1.0
2010-02-23,1.12,1.1299,1.08,1.08,700,5.18223898924986,5.22804628031555,4.99715902534808,4.99715902534808,151.285959915462,0.0,1.0
2010-02-24,1.1699,1.1699,1.12,1.12,10100,5.41312624421733,5.41312624421733,5.18223898924986,5.18223898924986,2182.84027878024,0.0,1.0
2010-02-25,1.2,1.2,1.19,1.19,600,5.55239891705342,5.55239891705342,5.50612892607798,5.50612892607798,129.673679927539,0.0,1.0
2010-02-26,1.17,1.2,1.14,1.2,2800,5.41358894412709,5.55239891705342,5.27477897120075,5.55239891705342,605.143839661849,0.0,1.0
2010-03-01,1.1599,1.16,1.1599,1.16,2300,5.36685625324189,5.36731895315164,5.36685625324189,5.36731895315164,497.082439722233,0.0,1.0
2010-03-02,1.16,1.16,1.12,1.12,400,5.36731895315164,5.36731895315164,5.18223898924986,5.18223898924986,86.4491199516927,0.0,1.0
2010-03-03,1.19,1.2,1.16,1.16,3800,5.50612892607798,5.55239891705342,5.36731895315164,5.36731895315164,821.26663954108,0.0,1.0
2010-03-04,1.2,1.2,1.1699,1.17,2600,5.55239891705342,5.55239891705342,5.41312624421733,5.41358894412709,561.919279686003,0.0,1.0
2010-03-05,1.21,1.21,1.19,1.19,3900,5.59866890802887,5.59866890802887,5.50612892607798,5.50612892607798,842.878919529003,0.0,1.0
2010-03-08,1.2399,1.2399,1.16,1.1601,5300,5.73701618104545,5.73701618104545,5.36731895315164,5.3677816530614,1145.45083935993,0.0,1.0
2010-03-09,1.25,1.2501,1.25,1.25,8300,5.78374887193065,5.7842115718404,5.78374887193065,5.78374887193065,1793.81923899762,0.0,1.0
2010-03-10,1.25,1.25,1.2,1.25,14900,5.78374887193065,5.78374887193065,5.55239891705342,5.78374887193065,3220.22971820055,0.0,1.0
2010-03-11,1.41,1.66,1.38,1.5,219400,6.52406872753777,7.6808185019239,6.38525875461143,6.94049864631678,47417.3422935035,0.0,1.0
2010-03-12,1.4099,1.4099,1.26,1.34,66100,6.52360602762802,6.52360602762802,5.83001886290609,6.20017879070965,14285.7170720172,0.0,1.0
2010-03-15,1.35,1.48,1.35,1.35,18600,6.2464487816851,6.84795866436589,6.2464487816851,6.2464487816851,4019.88407775371,0.0,1.0
2010-03-16,1.34,1.4,1.27,1.4,42600,6.20017879070965,6.47779873656232,5.87628885388154,6.47779873656232,9206.83127485528,0.0,1.0
2010-03-17,1.34,1.3499,1.32,1.32,4500,6.20017879070965,6.24598608177534,6.10763880875876,6.10763880875876,972.552599456544,0.0,1.0
2010-03-18,1.3,1.304,1.3,1.304,900,6.01509882680787,6.03360682319805,6.01509882680787,6.03360682319805,194.510519891309,0.0,1.0
2010-03-19,1.33,1.33,1.28,1.284,7300,6.15390879973421,6.15390879973421,5.92255884485698,5.94106684124716,1577.69643911839,0.0,1.0
2010-03-22,1.43,1.43,1.2699,1.2699,1200,6.61660870948866,6.61660870948866,5.87582615397178,5.87582615397178,259.347359855078,0.0,1.0
2010-03-23,1.3801,1.44,1.38,1.41,2400,6.38572145452119,6.66287870046411,6.38525875461143,6.52406872753777,518.694719710156,0.0,1.0
2010-03-24,1.38,1.38,1.31,1.3799,800,6.38525875461143,6.38525875461143,6.06136881778332,6.38479605470168,172.898239903386,0.0,1.0
2010-03-25,1.32,1.4,1.3,1.4,12400,6.10763880875876,6.47779873656232,6.01509882680787,6.47779873656232,2679.92271850248,0.0,1.0
2010-03-26,1.3699,1.38,1.28,1.28,9300,6.33852606372623,6.38525875461143,5.92255884485698,5.92255884485698,2009.94203887686,0.0,1.0
2010-03-29,1.36,1.36,1.34,1.34,500,6.29271877266055,6.29271877266055,6.20017879070965,6.20017879070965,108.061399939616,0.0,1.0
2010-03-30,1.33,1.33,1.28,1.28,400,6.15390879973421,6.15390879973421,5.92255884485698,5.92255884485698,86.4491199516927,0.0,1.0
2010-03-31,1.25,1.35,1.25,1.27,98600,5.78374887193065,6.2464487816851,5.78374887193065,5.87628885388154,21309.7080680922,0.0,1.0
2010-04-01,1.36,1.36,1.2601,1.2601,2100,6.29271877266055,6.29271877266055,5.83048156281585,5.83048156281585,453.857879746386,0.0,1.0
2010-04-05,1.36,1.36,1.36,1.36,0,6.29271877266055,6.29271877266055,6.29271877266055,6.29271877266055,0,0.0,1.0
2010-04-06,1.37,1.37,1.31,1.31,500,6.33898876363599,6.33898876363599,6.06136881778332,6.06136881778332,108.061399939616,0.0,1.0
2010-04-07,1.33,1.33,1.3,1.31,4200,6.15390879973421,6.15390879973421,6.01509882680787,6.06136881778332,907.715759492773,0.0,1.0
2010-04-08,1.3299,1.33,1.3,1.3,10900,6.15344609982446,6.15390879973421,6.01509882680787,6.01509882680787,2355.73851868362,0.0,1.0
2010-04-09,1.3,1.32,1.29,1.32,7800,6.01509882680787,6.10763880875876,5.96882883583243,6.10763880875876,1685.75783905801,0.0,1.0
2010-04-12,1.3,1.3099,1.23,1.23,25400,6.01509882680787,6.06090611787356,5.69120888997976,5.69120888997976,5489.51911693249,0.0,1.0
2010-04-13,1.3099,1.31,1.24,1.24,14100,6.06090611787356,6.06136881778332,5.7374788809552,5.7374788809552,3047.33147829717,0.0,1.0
2010-04-14,1.3,1.31,1.25,1.28,24800,6.01509882680787,6.06136881778332,5.78374887193065,5.92255884485698,5359.84543700495,0.0,1.0
2010-04-15,1.3,1.31,1.28,1.28,15300,6.01509882680787,6.06136881778332,5.92255884485698,5.92255884485698,3306.67883815225,0.0,1.0
2010-04-16,1.32,1.32,1.28,1.31,2600,6.10763880875876,6.10763880875876,5.92255884485698,6.06136881778332,561.919279686003,0.0,1.0
2010-04-19,1.2899,1.32,1.23,1.244,11700,5.96836613592267,6.10763880875876,5.69120888997976,5.75598687734538,2528.63675858701,0.0,1.0
2010-04-20,1.32,1.32,1.22,1.27,15800,6.10763880875876,6.10763880875876,5.64493889900431,5.87628885388154,3414.74023809186,0.0,1.0
2010-04-21,1.32,1.32,1.32,1.32,0,6.10763880875876,6.10763880875876,6.10763880875876,6.10763880875876,0,0.0,1.0
2010-04-22,1.3399,1.3399,1.3,1.3,20800,6.1997160907999,6.1997160907999,6.01509882680787,6.01509882680787,4495.35423748802,0.0,1.0
2010-04-23,1.3499,1.37,1.3,1.32,4000,6.24598608177534,6.33898876363599,6.01509882680787,6.10763880875876,864.491199516928,0.0,1.0
2010-04-26,1.35,1.3599,1.3,1.32,34600,6.2464487816851,6.29225607275079,6.01509882680787,6.10763880875876,7477.84887582142,0.0,1.0
2010-04-27,1.32,1.32,1.24,1.29,2500,6.10763880875876,6.10763880875876,5.7374788809552,5.96882883583243,540.30699969808,0.0,1.0
2010-04-28,1.3099,1.3099,1.28,1.3,4300,6.06090611787356,6.06090611787356,5.92255884485698,6.01509882680787,929.328039480697,0.0,1.0
2010-04-29,1.33,1.33,1.25,1.28,37400,6.15390879973421,6.15390879973421,5.78374887193065,5.92255884485698,8082.99271548327,0.0,1.0
2010-04-30,1.33,1.33,1.3,1.3,7100,6.15390879973421,6.15390879973421,6.01509882680787,6.01509882680787,1534.47187914255,0.0,1.0
2010-05-03,1.64,1.82,1.42,1.42,383700,7.58827851997301,8.42113835753102,6.57033871851321,6.57033871851321,82926.3183136612,0.0,1.0
2010-05-04,1.57,1.68,1.46,1.68,49100,7.26438858314489,7.77335848387479,6.755418682415,7.77335848387479,10611.6294740703,0.0,1.0
2010-05-05,1.55,1.56,1.4701,1.5,28500,7.171848601194,7.21811859216945,6.8021513733002,6.94049864631678,6159.49979655811,0.0,1.0
2010-05-06,1.63,1.65,1.46,1.46,42300,7.54200852899756,7.63454851094845,6.755418682415,6.755418682415,9141.99443489151,0.0,1.0
2010-05-07,1.59,1.67,1.52,1.5548,28800,7.35692856509578,7.72708849289934,7.03303862826767,7.19405819686222,6224.33663652188,0.0,1.0
2010-05-10,1.66,1.74,1.6,1.6001,25500,7.6808185019239,8.05097842972746,7.40319855607123,7.40366125598098,5511.13139692041,0.0,1.0
2010-05-11,1.66,1.66,1.62,1.62,12600,7.6808185019239,7.6808185019239,7.49573853802212,7.49573853802212,2723.14727847832,0.0,1.0
2010-05-12,1.73,1.74,1.6,1.6,74400,8.00470843875202,8.05097842972746,7.40319855607123,7.40319855607123,16079.5363110148,0.0,1.0
2010-05-13,1.79,1.7936,1.75,1.75,32100,8.28232838460469,8.29898558135585,8.09724842070291,8.09724842070291,6937.54187612334,0.0,1.0
2010-05-14,1.7,1.77,1.7,1.71,39500,7.86589846582568,8.1897884026538,7.86589846582568,7.91216845680113,8536.85059522966,0.0,1.0
2010-05-17,1.59,1.6999,1.55,1.67,27100,7.35692856509578,7.86543576591593,7.171848601194,7.72708849289934,5856.92787672718,0.0,1.0
2010-05-18,1.53,1.61,1.53,1.61,4500,7.07930861924311,7.44946854704667,7.07930861924311,7.44946854704667,972.552599456543,0.0,1.0
2010-05-19,1.5201,1.5799,1.5,1.5,8100,7.03350132817742,7.31019587421058,6.94049864631678,6.94049864631678,1750.59467902178,0.0,1.0
2010-05-20,1.47,1.53,1.44,1.49,23300,6.80168867339044,7.07930861924311,6.66287870046411,6.89422865534133,5035.6612371861,0.0,1.0
2010-05-21,1.51,1.55,1.42,1.42,9500,6.98676863729222,7.171848601194,6.57033871851321,6.57033871851321,2053.1665988527,0.0,1.0
2010-05-24,1.56,1.56,1.51,1.55,13300,7.21811859216945,7.21811859216945,6.98676863729222,7.171848601194,2874.43323839378,0.0,1.0
2010-05-25,1.47,1.61,1.42,1.47,6900,6.80168867339044,7.44946854704667,6.57033871851321,6.80168867339044,1491.2473191667,0.0,1.0
2010-05-26,1.65,1.68,1.46,1.46,8800,7.63454851094845,7.77335848387479,6.755418682415,6.755418682415,1901.88063893724,0.0,1.0
2010-05-27,1.53,1.67,1.51,1.6,38000,7.07930861924311,7.72708849289934,6.98676863729222,7.40319855607123,8212.66639541081,0.0,1.0
2010-05-28,1.5699,1.63,1.5,1.61,1100,7.26392588323514,7.54200852899756,6.94049864631678,7.44946854704667,237.735079867155,0.0,1.0
2010-06-01,1.4299,1.5,1.4,1.5,9400,6.61614600957891,6.94049864631678,6.47779873656232,6.94049864631678,2031.55431886478,0.0,1.0
2010-06-02,1.4499,1.46,1.4,1.46,900,6.7086859915298,6.755418682415,6.47779873656232,6.755418682415,194.510519891309,0.0,1.0
2010-06-03,1.48,1.48,1.41,1.4699,2100,6.84795866436589,6.84795866436589,6.52406872753777,6.80122597348069,453.857879746387,0.0,1.0
2010-06-04,1.5099,1.51,1.4001,1.46,11400,6.98630593738247,6.98676863729222,6.47826143647208,6.755418682415,2463.79991862324,0.0,1.0
2010-06-07,1.52,1.52,1.52,1.52,200,7.03303862826767,7.03303862826767,7.03303862826767,7.03303862826767,43.2245599758463,0.0,1.0
2010-06-08,1.52,1.52,1.52,1.52,0,7.03303862826767,7.03303862826767,7.03303862826767,7.03303862826767,0,0.0,1.0
2010-06-09,1.53,1.53,1.48,1.5,6600,7.07930861924311,7.07930861924311,6.84795866436589,6.94049864631678,1426.41047920293,0.0,1.0
2010-06-10,1.54,1.54,1.45,1.54,1600,7.12557861021856,7.12557861021856,6.70914869143955,7.12557861021856,345.796479806771,0.0,1.0
2010-06-11,1.54,1.54,1.54,1.54,0,7.12557861021856,7.12557861021856,7.12557861021856,7.12557861021856,0,0.0,1.0
2010-06-14,1.43,1.47,1.4,1.47,41000,6.61660870948866,6.80168867339044,6.47779873656232,6.80168867339044,8861.0347950485,0.0,1.0
2010-06-15,1.43,1.45,1.37,1.4001,1200,6.61660870948866,6.70914869143955,6.33898876363599,6.47826143647208,259.347359855078,0.0,1.0
2010-06-16,1.31,1.4199,1.31,1.32,2400,6.06136881778332,6.56987601860346,6.06136881778332,6.10763880875876,518.694719710156,0.0,1.0
2010-06-17,1.3699,1.3699,1.25,1.36,1200,6.33852606372623,6.33852606372623,5.78374887193065,6.29271877266055,259.347359855078,0.0,1.0
2010-06-18,1.3,1.4,1.27,1.3,1100,6.01509882680787,6.47779873656232,5.87628885388154,6.01509882680787,237.735079867155,0.0,1.0
2010-06-21,1.34,1.54,1.27,1.36,10600,6.20017879070965,7.12557861021856,5.87628885388154,6.29271877266055,2290.90167871986,0.0,1.0
2010-06-22,1.3999,1.3999,1.33,1.3999,1100,6.47733603665257,6.47733603665257,6.15390879973421,6.47733603665257,237.735079867155,0.0,1.0
2010-06-23,1.35,1.41,1.29,1.34,4100,6.2464487816851,6.52406872753777,5.96882883583243,6.20017879070965,886.10347950485,0.0,1.0
2010-06-24,1.3799,1.4,1.31,1.4,5500,6.38479605470168,6.47779873656232,6.06136881778332,6.47779873656232,1188.67539933577,0.0,1.0
2010-06-25,1.36,1.42,1.28,1.42,5300,6.29271877266055,6.57033871851321,5.92255884485698,6.57033871851321,1145.45083935993,0.0,1.0
2010-06-28,1.35,1.35,1.28,1.28,2900,6.2464487816851,6.2464487816851,5.92255884485698,5.92255884485698,626.756119649772,0.0,1.0
2010-06-29,1.3,1.3,1.17,1.25,2000,6.01509882680787,6.01509882680787,5.41358894412709,5.78374887193065,432.245599758464,0.0,1.0
2010-06-30,1.15,1.2,1.03,1.2,19500,5.32104896217619,5.55239891705342,4.76580907047085,5.55239891705342,4214.39459764502,0.0,1.0
2010-07-01,1.18,1.18,1.13,1.13,9600,5.45985893510253,5.45985893510253,5.22850898022531,5.22850898022531,2074.77887884063,0.0,1.0
2010-07-02,1.18,1.18,1.18,1.18,400,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,86.4491199516927,0.0,1.0
2010-07-06,1.1599,1.16,1.14,1.16,8200,5.36685625324189,5.36731895315164,5.27477897120075,5.36731895315164,1772.2069590097,0.0,1.0
2010-07-07,1.17,1.17,1.12,1.1592,4300,5.41358894412709,5.41358894412709,5.18223898924986,5.36361735387361,929.328039480696,0.0,1.0
2010-07-08,1.16,1.16,1.14,1.16,300,5.36731895315164,5.36731895315164,5.27477897120075,5.36731895315164,64.8368399637695,0.0,1.0
2010-07-09,1.16,1.2,1.15,1.17,25200,5.36731895315164,5.55239891705342,5.32104896217619,5.41358894412709,5446.29455695664,0.0,1.0
2010-07-12,1.1499,1.1499,1.12,1.12,1200,5.32058626226644,5.32058626226644,5.18223898924986,5.18223898924986,259.347359855078,0.0,1.0
2010-07-13,1.17,1.18,1.15,1.15,7600,5.41358894412709,5.45985893510253,5.32104896217619,5.32104896217619,1642.53327908216,0.0,1.0
2010-07-14,1.17,1.17,1.09,1.09,6900,5.41358894412709,5.41358894412709,5.04342901632352,5.04342901632352,1491.2473191667,0.0,1.0
2010-07-15,1.1699,1.1699,1.12,1.12,1200,5.41312624421733,5.41312624421733,5.18223898924986,5.18223898924986,259.347359855078,0.0,1.0
2010-07-16,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2010-07-19,1.16,1.16,1.16,1.16,3200,5.36731895315164,5.36731895315164,5.36731895315164,5.36731895315164,691.592959613542,0.0,1.0
2010-07-20,1.18,1.18,1.18,1.18,500,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,108.061399939616,0.0,1.0
2010-07-21,1.1199,1.1399,1.0,1.13,13300,5.1817762893401,5.274316271291,4.62699909754452,5.22850898022531,2874.43323839379,0.0,1.0
2010-07-22,1.1099,1.1099,1.05,1.05,1000,5.13550629836466,5.13550629836466,4.85834905242174,4.85834905242174,216.122799879232,0.0,1.0
2010-07-23,1.09,1.1,1.05,1.1,5700,5.04342901632352,5.08969900729897,4.85834905242174,5.08969900729897,1231.89995931162,0.0,1.0
2010-07-26,1.12,1.12,1.09,1.1,1700,5.18223898924986,5.18223898924986,5.04342901632352,5.08969900729897,367.408759794694,0.0,1.0
2010-07-27,1.12,1.1399,1.06,1.1301,7100,5.18223898924986,5.274316271291,4.90461904339719,5.22897168013506,1534.47187914255,0.0,1.0
2010-07-28,1.24,1.24,1.06,1.24,2400,5.7374788809552,5.7374788809552,4.90461904339719,5.7374788809552,518.694719710157,0.0,1.0
2010-07-29,1.1899,1.25,1.0701,1.25,2700,5.50566622616822,5.78374887193065,4.95135173428239,5.78374887193065,583.531559673926,0.0,1.0
2010-07-30,1.19,1.2,1.09,1.1,6500,5.50612892607798,5.55239891705342,5.04342901632352,5.08969900729897,1404.79819921501,0.0,1.0
2010-08-02,1.2299,1.36,1.17,1.19,3700,5.69074619007,6.29271877266055,5.41358894412709,5.50612892607798,799.654359553158,0.0,1.0
2010-08-03,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2010-08-04,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2010-08-05,1.22,1.23,1.15,1.18,6400,5.64493889900431,5.69120888997976,5.32104896217619,5.45985893510253,1383.18591922708,0.0,1.0
2010-08-06,1.2089,1.2099,1.12,1.13,1000,5.59357920902157,5.59820620811911,5.18223898924986,5.22850898022531,216.122799879232,0.0,1.0
2010-08-09,1.21,1.21,1.14,1.14,900,5.59866890802887,5.59866890802887,5.27477897120075,5.27477897120075,194.510519891308,0.0,1.0
2010-08-10,1.21,1.21,1.21,1.21,0,5.59866890802887,5.59866890802887,5.59866890802887,5.59866890802887,0,0.0,1.0
2010-08-11,1.16,1.19,1.09,1.18,7400,5.36731895315164,5.50612892607798,5.04342901632352,5.45985893510253,1599.30871910632,0.0,1.0
2010-08-12,1.16,1.16,1.16,1.16,0,5.36731895315164,5.36731895315164,5.36731895315164,5.36731895315164,0,0.0,1.0
2010-08-13,1.16,1.16,1.16,1.16,0,5.36731895315164,5.36731895315164,5.36731895315164,5.36731895315164,0,0.0,1.0
2010-08-16,1.14,1.15,1.11,1.15,600,5.27477897120075,5.32104896217619,5.13596899827442,5.32104896217619,129.673679927539,0.0,1.0
2010-08-17,1.14,1.14,1.07,1.09,1500,5.27477897120075,5.27477897120075,4.95088903437263,5.04342901632352,324.184199818848,0.0,1.0
2010-08-18,1.1299,1.1299,1.07,1.07,600,5.22804628031555,5.22804628031555,4.95088903437263,4.95088903437263,129.673679927539,0.0,1.0
2010-08-19,1.07,1.07,1.06,1.07,9300,4.95088903437263,4.95088903437263,4.90461904339719,4.95088903437263,2009.94203887686,0.0,1.0
2010-08-20,1.1299,1.1299,0.98,1.07,13600,5.22804628031555,5.22804628031555,4.53445911559363,4.95088903437263,2939.27007835755,0.0,1.0
2010-08-23,1.13,1.13,1.13,1.13,0,5.22850898022531,5.22850898022531,5.22850898022531,5.22850898022531,0,0.0,1.0
2010-08-24,1.1199,1.1199,1.0501,1.0501,3600,5.1817762893401,5.1817762893401,4.8588117523315,4.8588117523315,778.042079565235,0.0,1.0
2010-08-25,0.98,1.0999,0.98,1.04,9400,4.53445911559363,5.08923630738922,4.53445911559363,4.8120790614463,2031.55431886478,0.0,1.0
2010-08-26,0.95,1.0699,0.94,0.99,8800,4.39564914266729,4.95042633446288,4.34937915169185,4.58072910656907,1901.88063893724,0.0,1.0
2010-08-27,1.03,1.03,0.93,0.94,2500,4.76580907047085,4.76580907047085,4.3031091607164,4.34937915169185,540.30699969808,0.0,1.0
2010-08-30,1.0099,1.0099,0.84,0.98,3800,4.67280638861021,4.67280638861021,3.8866792419374,4.53445911559363,821.266639541081,0.0,1.0
2010-08-31,0.88,0.989,0.88,0.979,2800,4.07175920583918,4.57610210747153,4.07175920583918,4.52983211649608,605.143839661848,0.0,1.0
2010-09-01,0.96,0.96,0.96,0.96,400,4.44191913364274,4.44191913364274,4.44191913364274,4.44191913364274,86.4491199516927,0.0,1.0
2010-09-02,0.9498,0.9498,0.9498,0.9498,400,4.39472374284778,4.39472374284778,4.39472374284778,4.39472374284778,86.4491199516928,0.0,1.0
2010-09-03,0.93,0.9497,0.8611,0.9497,2600,4.3031091607164,4.39426104293803,3.98430892289558,4.39426104293803,561.919279686003,0.0,1.0
2010-09-07,0.93,0.93,0.93,0.93,0,4.3031091607164,4.3031091607164,4.3031091607164,4.3031091607164,0,0.0,1.0
2010-09-08,0.87,0.87,0.87,0.87,1100,4.02548921486373,4.02548921486373,4.02548921486373,4.02548921486373,237.735079867155,0.0,1.0
2010-09-09,0.8998,0.9,0.8998,0.9,3400,4.16337378797056,4.16429918779007,4.16337378797056,4.16429918779007,734.817519589388,0.0,1.0
2010-09-10,0.9,0.9,0.9,0.9,0,4.16429918779007,4.16429918779007,4.16429918779007,4.16429918779007,0,0.0,1.0
2010-09-13,0.85,0.9,0.84,0.87,9900,3.93294923291284,4.16429918779007,3.8866792419374,4.02548921486373,2139.61571880439,0.0,1.0
2010-09-14,0.89,0.89,0.84,0.84,30100,4.11802919681462,4.11802919681462,3.8866792419374,3.8866792419374,6505.29627636488,0.0,1.0
2010-09-15,0.95,0.95,0.9,0.9,3600,4.39564914266729,4.39564914266729,4.16429918779007,4.16429918779007,778.042079565235,0.0,1.0
2010-09-16,0.95,0.98,0.88,0.9601,8200,4.39564914266729,4.53445911559363,4.07175920583918,4.44238183355249,1772.2069590097,0.0,1.0
2010-09-17,0.91,0.91,0.91,0.91,100,4.21056917876551,4.21056917876551,4.21056917876551,4.21056917876551,21.6122799879232,0.0,1.0
2010-09-20,0.98,0.98,0.9799,0.9799,700,4.53445911559363,4.53445911559363,4.53399641568387,4.53399641568387,151.285959915462,0.0,1.0
2010-09-21,1.01,1.12,0.9699,0.9699,6400,4.67326908851996,5.18223898924986,4.48772642470843,4.48772642470843,1383.18591922708,0.0,1.0
2010-09-22,1.0499,1.06,0.912,1.06,1800,4.85788635251199,4.90461904339719,4.2198231769606,4.90461904339719,389.021039782617,0.0,1.0
2010-09-23,1.05,1.05,1.05,1.05,0,4.85834905242174,4.85834905242174,4.85834905242174,4.85834905242174,0,0.0,1.0
2010-09-24,1.0599,1.07,0.9999,1.07,3600,4.90415634348743,4.95088903437263,4.62653639763476,4.95088903437263,778.042079565235,0.0,1.0
2010-09-27,1.1,1.1,1.04,1.04,1000,5.08969900729897,5.08969900729897,4.8120790614463,4.8120790614463,216.122799879232,0.0,1.0
2010-09-28,1.12,1.12,1.1199,1.1199,900,5.18223898924986,5.18223898924986,5.1817762893401,5.1817762893401,194.510519891309,0.0,1.0
2010-09-29,1.12,1.12,1.12,1.12,5000,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,1080.61399939616,0.0,1.0
2010-09-30,1.0899,1.1,1.05,1.0728,2600,5.04296631641377,5.08969900729897,4.85834905242174,4.96384463184576,561.919279686003,0.0,1.0
2010-10-01,1.13,1.15,1.01,1.0501,2000,5.22850898022531,5.32104896217619,4.67326908851996,4.8588117523315,432.245599758463,0.0,1.0
2010-10-04,1.14,1.14,1.01,1.03,2000,5.27477897120075,5.27477897120075,4.67326908851996,4.76580907047085,432.245599758464,0.0,1.0
2010-10-05,1.08,1.09,1.06,1.09,2500,4.99715902534808,5.04342901632352,4.90461904339719,5.04342901632352,540.306999698079,0.0,1.0
2010-10-06,1.09,1.1,1.03,1.08,1300,5.04342901632352,5.08969900729897,4.76580907047085,4.99715902534808,280.959639843002,0.0,1.0
2010-10-07,1.07,1.07,1.04,1.07,3600,4.95088903437263,4.95088903437263,4.8120790614463,4.95088903437263,778.042079565235,0.0,1.0
2010-10-08,1.07,1.08,1.03,1.07,800,4.95088903437263,4.99715902534808,4.76580907047085,4.95088903437263,172.898239903386,0.0,1.0
2010-10-11,1.07,1.07,1.07,1.07,0,4.95088903437263,4.95088903437263,4.95088903437263,4.95088903437263,0,0.0,1.0
2010-10-12,1.0399,1.04,1.03,1.04,3200,4.81161636153654,4.8120790614463,4.76580907047085,4.8120790614463,691.592959613542,0.0,1.0
2010-10-13,1.04,1.04,0.99,1.0,1900,4.8120790614463,4.8120790614463,4.58072910656907,4.62699909754452,410.63331977054,0.0,1.0
2010-10-14,1.04,1.04,1.04,1.04,0,4.8120790614463,4.8120790614463,4.8120790614463,4.8120790614463,0,0.0,1.0
2010-10-15,1.04,1.04,1.04,1.04,0,4.8120790614463,4.8120790614463,4.8120790614463,4.8120790614463,0,0.0,1.0
2010-10-18,1.04,1.04,1.04,1.04,0,4.8120790614463,4.8120790614463,4.8120790614463,4.8120790614463,0,0.0,1.0
2010-10-19,0.97,1.0,0.96,0.99,10500,4.48818912461818,4.62699909754452,4.44191913364274,4.58072910656907,2269.28939873194,0.0,1.0
2010-10-20,0.99,1.0,0.94,0.97,1900,4.58072910656907,4.62699909754452,4.34937915169185,4.48818912461818,410.633319770541,0.0,1.0
2010-10-21,1.0,1.0,1.0,1.0,24600,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,5316.6208770291,0.0,1.0
2010-10-22,1.0499,1.13,0.9015,0.91,105600,4.85788635251199,5.22850898022531,4.17123968643638,4.21056917876551,22822.5676672469,0.0,1.0
2010-10-25,1.2,1.49,1.08,1.41,707000,5.55239891705342,6.89422865534133,4.99715902534808,6.52406872753777,152798.819514617,0.0,1.0
2010-10-26,1.13,1.28,1.05,1.28,151300,5.22850898022531,5.92255884485698,4.85834905242174,5.92255884485698,32699.3796217277,0.0,1.0
2010-10-27,1.1394,1.14,1.04,1.1,52600,5.27200277174222,5.27477897120075,4.8120790614463,5.08969900729897,11368.0592736476,0.0,1.0
2010-10-28,1.47,1.69,1.08,1.17,580900,6.80168867339044,7.81962847485024,4.99715902534808,5.41358894412709,125545.734449846,0.0,1.0
2010-10-29,1.38,1.57,1.27,1.47,111400,6.38525875461143,7.26438858314489,5.87628885388154,6.80168867339044,24076.0799065464,0.0,1.0
2010-11-01,1.221,1.52,1.15,1.52,172300,5.64956589810186,7.03303862826767,5.32104896217619,7.03303862826767,37237.9584191916,0.0,1.0
2010-11-02,1.18,1.23,1.1,1.21,114600,5.45985893510253,5.69120888997976,5.08969900729897,5.59866890802887,24767.67286616,0.0,1.0
2010-11-03,1.26,1.4,1.2,1.2,80300,5.83001886290609,6.47779873656232,5.55239891705342,5.55239891705342,17354.6608303023,0.0,1.0
2010-11-04,1.32,1.4,1.24,1.4,50400,6.10763880875876,6.47779873656232,5.7374788809552,6.47779873656232,10892.5891139133,0.0,1.0
2010-11-05,1.2899,1.32,1.231,1.32,23900,5.96836613592267,6.10763880875876,5.6958358890773,6.10763880875876,5165.33491711364,0.0,1.0
2010-11-08,1.21,1.23,1.16,1.22,76800,5.59866890802887,5.69120888997976,5.36731895315164,5.64493889900431,16598.231030725,0.0,1.0
2010-11-09,1.13,1.21,1.13,1.21,38700,5.22850898022531,5.59866890802887,5.22850898022531,5.59866890802887,8363.95235532626,0.0,1.0
2010-11-10,1.19,1.2,1.11,1.13,19900,5.50612892607798,5.55239891705342,5.13596899827442,5.22850898022531,4300.84371759671,0.0,1.0
2010-11-11,1.1999,1.2001,1.16,1.16,28800,5.55193621714367,5.55286161696318,5.36731895315164,5.36731895315164,6224.33663652187,0.0,1.0
2010-11-12,1.19,1.25,1.12,1.1201,12200,5.50612892607798,5.78374887193065,5.18223898924986,5.18270168915962,2636.69815852663,0.0,1.0
2010-11-15,1.2399,1.27,1.18,1.18,44300,5.73701618104545,5.87628885388154,5.45985893510253,5.45985893510253,9574.24003464997,0.0,1.0
2010-11-16,1.27,1.3097,1.22,1.24,31800,5.87628885388154,6.05998071805406,5.64493889900431,5.7374788809552,6872.70503615957,0.0,1.0
2010-11-17,1.3,1.32,1.25,1.25,32800,6.01509882680787,6.10763880875876,5.78374887193065,5.78374887193065,7088.82783603881,0.0,1.0
2010-11-18,1.29,1.36,1.21,1.28,30200,5.96882883583243,6.29271877266055,5.59866890802887,5.92255884485698,6526.9085563528,0.0,1.0
2010-11-19,1.46,1.56,1.29,1.36,219700,6.755418682415,7.21811859216945,5.96882883583243,6.29271877266055,47482.1791334672,0.0,1.0
2010-11-22,1.1999,1.38,1.19,1.36,139700,5.55193621714367,6.38525875461143,5.50612892607798,6.29271877266055,30192.3551431287,0.0,1.0
2010-11-23,1.14,1.1801,1.13,1.18,26300,5.27477897120075,5.46032163501228,5.22850898022531,5.45985893510253,5684.0296368238,0.0,1.0
2010-11-24,1.2,1.23,1.1601,1.1601,20700,5.55239891705342,5.69120888997976,5.3677816530614,5.3677816530614,4473.7419575001,0.0,1.0
2010-11-26,1.15,1.22,1.15,1.22,27500,5.32104896217619,5.64493889900431,5.32104896217619,5.64493889900431,5943.37699667888,0.0,1.0
2010-11-29,1.12,1.13,1.1,1.12,37100,5.18223898924986,5.22850898022531,5.08969900729897,5.18223898924986,8018.1558755195,0.0,1.0
2010-11-30,1.25,1.26,1.08,1.08,287100,5.78374887193065,5.83001886290609,4.99715902534808,4.99715902534808,62048.8558453274,0.0,1.0
2010-12-01,1.29,1.359,1.25,1.29,32700,5.96882883583243,6.288091773563,5.78374887193065,5.96882883583243,7067.21555605088,0.0,1.0
2010-12-02,1.3,1.34,1.26,1.3,28000,6.01509882680787,6.20017879070965,5.83001886290609,6.01509882680787,6051.43839661849,0.0,1.0
2010-12-03,1.41,1.65,1.29,1.29,415700,6.52406872753777,7.63454851094845,5.96882883583243,5.96882883583243,89842.2479097967,0.0,1.0
2010-12-06,1.34,1.48,1.32,1.4,77200,6.20017879070965,6.84795866436589,6.10763880875876,6.47779873656232,16684.6801506767,0.0,1.0
2010-12-07,1.339,1.35,1.23,1.28,51200,6.19555179161211,6.2464487816851,5.69120888997976,5.92255884485698,11065.4873538167,0.0,1.0
2010-12-08,1.32,1.4,1.22,1.4,17700,6.10763880875876,6.47779873656232,5.64493889900431,6.47779873656232,3825.37355786241,0.0,1.0
2010-12-09,1.28,1.39,1.25,1.3,22000,5.92255884485698,6.43152874558688,5.78374887193065,6.01509882680787,4754.7015973431,0.0,1.0
2010-12-10,1.27,1.2799,1.2,1.25,15200,5.87628885388154,5.92209614494723,5.55239891705342,5.78374887193065,3285.06655816432,0.0,1.0
2010-12-13,1.22,1.27,1.21,1.22,62900,5.64493889900431,5.87628885388154,5.59866890802887,5.64493889900431,13594.1241124037,0.0,1.0
2010-12-14,1.2101,1.6,1.2101,1.6,23000,5.59913160793862,7.40319855607123,5.59913160793862,7.40319855607123,4970.82439722233,0.0,1.0
2010-12-15,1.2301,1.3001,1.21,1.23,50000,5.69167158988951,6.01556152671763,5.59866890802887,5.69120888997976,10806.1399939616,0.0,1.0
2010-12-16,1.2,1.25,1.2,1.25,13600,5.55239891705342,5.78374887193065,5.55239891705342,5.78374887193065,2939.27007835755,0.0,1.0
2010-12-17,1.2599,1.29,1.17,1.27,46800,5.82955616299634,5.96882883583243,5.41358894412709,5.87628885388154,10114.547034348,0.0,1.0
2010-12-20,1.33,1.35,1.2,1.32,43700,6.15390879973421,6.2464487816851,5.55239891705342,6.10763880875876,9444.56635472243,0.0,1.0
2010-12-21,1.36,1.3699,1.3,1.33,47700,6.29271877266055,6.33852606372623,6.01509882680787,6.15390879973421,10309.0575542393,0.0,1.0
2010-12-22,1.4399,1.44,1.3401,1.37,130800,6.66241600055435,6.66287870046411,6.20064149061941,6.33898876363599,28268.8622242035,0.0,1.0
2010-12-23,1.45,1.48,1.39,1.45,42200,6.70914869143955,6.84795866436589,6.43152874558688,6.70914869143955,9120.38215490358,0.0,1.0
2010-12-27,1.52,1.57,1.45,1.45,93300,7.03303862826767,7.26438858314489,6.70914869143955,6.70914869143955,20164.2572287323,0.0,1.0
2010-12-28,1.46,1.5501,1.45,1.55,49200,6.755418682415,7.17231130110376,6.70914869143955,7.171848601194,10633.2417540582,0.0,1.0
2010-12-29,1.5199,1.58,1.46,1.53,21500,7.03257592835791,7.31065857412034,6.755418682415,7.07930861924311,4646.64019740349,0.0,1.0
2010-12-30,1.5199,1.54,1.47,1.54,11800,7.03257592835791,7.12557861021856,6.80168867339044,7.12557861021856,2550.24903857494,0.0,1.0
2010-12-31,1.52,1.52,1.48,1.52,4900,7.03303862826767,7.03303862826767,6.84795866436589,7.03303862826767,1059.00171940824,0.0,1.0
2011-01-03,1.5199,1.53,1.46,1.53,14600,7.03257592835791,7.07930861924311,6.755418682415,7.07930861924311,3155.39287823679,0.0,1.0
2011-01-04,1.38,1.5199,1.38,1.51,33400,6.38525875461143,7.03257592835791,6.38525875461143,6.98676863729222,7218.50151596635,0.0,1.0
2011-01-05,1.35,1.4,1.332,1.36,15800,6.2464487816851,6.47779873656232,6.1631627979293,6.29271877266055,3414.74023809186,0.0,1.0
2011-01-06,1.3999,1.4,1.35,1.3602,12200,6.47733603665257,6.47779873656232,6.2464487816851,6.29364417248005,2636.69815852663,0.0,1.0
2011-01-07,1.4399,1.45,1.35,1.35,10300,6.66241600055435,6.70914869143955,6.2464487816851,6.2464487816851,2226.06483875609,0.0,1.0
2011-01-10,1.41,1.41,1.31,1.37,25500,6.52406872753777,6.52406872753777,6.06136881778332,6.33898876363599,5511.13139692041,0.0,1.0
2011-01-11,1.3999,1.4,1.37,1.4,5300,6.47733603665257,6.47779873656232,6.33898876363599,6.47779873656232,1145.45083935993,0.0,1.0
2011-01-12,1.4299,1.45,1.4,1.4,6100,6.61614600957891,6.70914869143955,6.47779873656232,6.47779873656232,1318.34907926331,0.0,1.0
2011-01-13,1.42,1.45,1.42,1.45,3100,6.57033871851321,6.70914869143955,6.57033871851321,6.70914869143955,669.980679625619,0.0,1.0
2011-01-14,1.3899,1.43,1.36,1.43,32200,6.43106604567712,6.61660870948866,6.29271877266055,6.61660870948866,6959.15415611127,0.0,1.0
2011-01-18,1.52,1.52,1.41,1.41,83400,7.03303862826767,7.03303862826767,6.52406872753777,6.52406872753777,18024.6415099279,0.0,1.0
2011-01-19,1.46,1.55,1.41,1.52,27600,6.755418682415,7.171848601194,6.52406872753777,7.03303862826767,5964.98927666679,0.0,1.0
2011-01-20,1.48,1.5099,1.4,1.5099,31900,6.84795866436589,6.98630593738247,6.47779873656232,6.98630593738247,6894.31731614749,0.0,1.0
2011-01-21,1.44,1.46,1.38,1.46,6600,6.66287870046411,6.755418682415,6.38525875461143,6.755418682415,1426.41047920293,0.0,1.0
2011-01-24,1.37,1.48,1.36,1.4,30000,6.33898876363599,6.84795866436589,6.29271877266055,6.47779873656232,6483.68399637696,0.0,1.0
2011-01-25,1.3701,1.43,1.36,1.36,29700,6.33945146354574,6.61660870948866,6.29271877266055,6.29271877266055,6418.84715641319,0.0,1.0
2011-01-26,1.43,1.47,1.36,1.37,15000,6.61660870948866,6.80168867339044,6.29271877266055,6.33898876363599,3241.84199818848,0.0,1.0
2011-01-27,1.49,1.49,1.45,1.45,23200,6.89422865534133,6.89422865534133,6.70914869143955,6.70914869143955,5014.04895719818,0.0,1.0
2011-01-28,1.4,1.47,1.4,1.4201,4700,6.47779873656232,6.80168867339044,6.47779873656232,6.57080141842297,1015.77715943239,0.0,1.0
2011-01-31,1.4099,1.43,1.35,1.42,20600,6.52360602762802,6.61660870948866,6.2464487816851,6.57033871851321,4452.12967751217,0.0,1.0
2011-02-01,1.41,1.41,1.35,1.4,16400,6.52406872753777,6.52406872753777,6.2464487816851,6.47779873656232,3544.4139180194,0.0,1.0
2011-02-02,1.3999,1.44,1.37,1.43,7400,6.47733603665257,6.66287870046411,6.33898876363599,6.61660870948866,1599.30871910632,0.0,1.0
2011-02-03,1.3601,1.42,1.35,1.42,3900,6.2931814725703,6.57033871851321,6.2464487816851,6.57033871851321,842.878919529004,0.0,1.0
2011-02-04,1.36,1.41,1.35,1.41,1600,6.29271877266055,6.52406872753777,6.2464487816851,6.52406872753777,345.796479806771,0.0,1.0
2011-02-07,1.3992,1.41,1.35,1.41,4800,6.47409713728429,6.52406872753777,6.2464487816851,6.52406872753777,1037.38943942031,0.0,1.0
2011-02-08,1.35,1.42,1.35,1.38,6000,6.2464487816851,6.57033871851321,6.2464487816851,6.38525875461143,1296.73679927539,0.0,1.0
2011-02-09,1.3401,1.39,1.32,1.36,5500,6.20064149061941,6.43152874558688,6.10763880875876,6.29271877266055,1188.67539933577,0.0,1.0
2011-02-10,1.3399,1.3499,1.3,1.3,7100,6.1997160907999,6.24598608177534,6.01509882680787,6.01509882680787,1534.47187914255,0.0,1.0
2011-02-11,1.3399,1.3399,1.31,1.31,16700,6.1997160907999,6.1997160907999,6.06136881778332,6.06136881778332,3609.25075798317,0.0,1.0
2011-02-14,1.31,1.33,1.3,1.3,9900,6.06136881778332,6.15390879973421,6.01509882680787,6.01509882680787,2139.61571880439,0.0,1.0
2011-02-15,1.35,1.35,1.25,1.3,16000,6.2464487816851,6.2464487816851,5.78374887193065,6.01509882680787,3457.96479806771,0.0,1.0
2011-02-16,1.35,1.35,1.35,1.35,0,6.2464487816851,6.2464487816851,6.2464487816851,6.2464487816851,0,0.0,1.0
2011-02-17,1.34,1.34,1.29,1.29,2500,6.20017879070965,6.20017879070965,5.96882883583243,5.96882883583243,540.30699969808,0.0,1.0
2011-02-18,1.29,1.34,1.28,1.3,4000,5.96882883583243,6.20017879070965,5.92255884485698,6.01509882680787,864.491199516927,0.0,1.0
2011-02-22,1.27,1.32,1.24,1.29,21500,5.87628885388154,6.10763880875876,5.7374788809552,5.96882883583243,4646.64019740348,0.0,1.0
2011-02-23,1.2399,1.2899,1.21,1.2899,5000,5.73701618104545,5.96836613592267,5.59866890802887,5.96836613592267,1080.61399939616,0.0,1.0
2011-02-24,1.2,1.21,1.18,1.21,10600,5.55239891705342,5.59866890802887,5.45985893510253,5.59866890802887,2290.90167871986,0.0,1.0
2011-02-25,1.21,1.2199,1.18,1.18,1500,5.59866890802887,5.64447619909456,5.45985893510253,5.45985893510253,324.184199818848,0.0,1.0
2011-02-28,1.1999,1.22,1.16,1.21,6700,5.55193621714367,5.64493889900431,5.36731895315164,5.59866890802887,1448.02275919085,0.0,1.0
2011-03-01,1.2499,1.289,1.2,1.2,7100,5.78328617202089,5.96420183673488,5.55239891705342,5.55239891705342,1534.47187914255,0.0,1.0
2011-03-02,1.25,1.25,1.2399,1.2399,2000,5.78374887193065,5.78374887193065,5.73701618104545,5.73701618104545,432.245599758463,0.0,1.0
2011-03-03,1.31,1.31,1.21,1.24,8900,6.06136881778332,6.06136881778332,5.59866890802887,5.7374788809552,1923.49291892516,0.0,1.0
2011-03-04,1.3399,1.34,1.268,1.33,6000,6.1997160907999,6.20017879070965,5.86703485568645,6.15390879973421,1296.73679927539,0.0,1.0
2011-03-07,1.3,1.35,1.22,1.35,13700,6.01509882680787,6.2464487816851,5.64493889900431,6.2464487816851,2960.88235834548,0.0,1.0
2011-03-08,1.2799,1.3,1.21,1.3,14200,5.92209614494723,6.01509882680787,5.59866890802887,6.01509882680787,3068.94375828509,0.0,1.0
2011-03-09,1.28,1.28,1.28,1.28,0,5.92255884485698,5.92255884485698,5.92255884485698,5.92255884485698,0,0.0,1.0
2011-03-10,1.2399,1.24,1.2,1.22,5100,5.73701618104545,5.7374788809552,5.55239891705342,5.64493889900431,1102.22627938408,0.0,1.0
2011-03-11,1.1899,1.2,1.16,1.2,10600,5.50566622616822,5.55239891705342,5.36731895315164,5.55239891705342,2290.90167871986,0.0,1.0
2011-03-14,1.1599,1.17,1.14,1.15,11800,5.36685625324189,5.41358894412709,5.27477897120075,5.32104896217619,2550.24903857493,0.0,1.0
2011-03-15,1.0999,1.22,1.0499,1.14,40700,5.08923630738922,5.64493889900431,4.85788635251199,5.27477897120075,8796.19795508473,0.0,1.0
2011-03-16,1.1299,1.1299,1.09,1.09,1600,5.22804628031555,5.22804628031555,5.04342901632352,5.04342901632352,345.796479806771,0.0,1.0
2011-03-17,1.1799,1.1899,1.04,1.04,11600,5.45939623519278,5.50566622616822,4.8120790614463,4.8120790614463,2507.02447859909,0.0,1.0
2011-03-18,1.18,1.18,1.18,1.18,1000,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,216.122799879232,0.0,1.0
2011-03-21,1.18,1.18,1.13,1.13,1300,5.45985893510253,5.45985893510253,5.22850898022531,5.22850898022531,280.959639843001,0.0,1.0
2011-03-22,1.18,1.18,1.15,1.17,8000,5.45985893510253,5.45985893510253,5.32104896217619,5.41358894412709,1728.98239903385,0.0,1.0
2011-03-23,1.12,1.15,1.035,1.15,15900,5.18223898924986,5.32104896217619,4.78894406595858,5.32104896217619,3436.35251807979,0.0,1.0
2011-03-24,1.17,1.17,1.08,1.15,8200,5.41358894412709,5.41358894412709,4.99715902534808,5.32104896217619,1772.2069590097,0.0,1.0
2011-03-25,1.209,1.239,1.16,1.19,17400,5.59404190893132,5.73285188185766,5.36731895315164,5.50612892607798,3760.53671789863,0.0,1.0
2011-03-28,1.17,1.1799,1.15,1.15,4400,5.41358894412709,5.45939623519278,5.32104896217619,5.32104896217619,950.940319468619,0.0,1.0
2011-03-29,1.1499,1.16,1.13,1.16,5100,5.32058626226644,5.36731895315164,5.22850898022531,5.36731895315164,1102.22627938408,0.0,1.0
2011-03-30,1.14,1.14,1.1,1.1,1800,5.27477897120075,5.27477897120075,5.08969900729897,5.08969900729897,389.021039782617,0.0,1.0
2011-03-31,1.1501,1.1999,1.14,1.14,1800,5.32151166208595,5.55193621714367,5.27477897120075,5.27477897120075,389.021039782617,0.0,1.0
2011-04-01,1.18,1.24,1.1699,1.17,17700,5.45985893510253,5.7374788809552,5.41312624421733,5.41358894412709,3825.3735578624,0.0,1.0
2011-04-04,1.1699,1.1799,1.12,1.13,33400,5.41312624421733,5.45939623519278,5.18223898924986,5.22850898022531,7218.50151596634,0.0,1.0
2011-04-05,1.19,1.19,1.1,1.1799,11500,5.50612892607798,5.50612892607798,5.08969900729897,5.45939623519278,2485.41219861116,0.0,1.0
2011-04-06,1.12,1.19,1.09,1.19,15000,5.18223898924986,5.50612892607798,5.04342901632352,5.50612892607798,3241.84199818848,0.0,1.0
2011-04-07,1.13,1.13,1.12,1.12,5400,5.22850898022531,5.22850898022531,5.18223898924986,5.18223898924986,1167.06311934785,0.0,1.0
2011-04-08,1.1,1.12,1.1,1.11,11200,5.08969900729897,5.18223898924986,5.08969900729897,5.13596899827442,2420.5753586474,0.0,1.0
2011-04-11,1.1299,1.13,1.08,1.1,4200,5.22804628031555,5.22850898022531,4.99715902534808,5.08969900729897,907.715759492774,0.0,1.0
2011-04-12,1.1699,1.1699,1.13,1.13,3400,5.41312624421733,5.41312624421733,5.22850898022531,5.22850898022531,734.817519589388,0.0,1.0
2011-04-13,1.18,1.18,1.18,1.18,300,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,64.8368399637695,0.0,1.0
2011-04-14,1.17,1.17,1.13,1.13,1200,5.41358894412709,5.41358894412709,5.22850898022531,5.22850898022531,259.347359855078,0.0,1.0
2011-04-15,1.1499,1.1499,1.11,1.11,2700,5.32058626226644,5.32058626226644,5.13596899827442,5.13596899827442,583.531559673926,0.0,1.0
2011-04-18,1.1599,1.1599,1.1,1.1,3100,5.36685625324189,5.36685625324189,5.08969900729897,5.08969900729897,669.980679625618,0.0,1.0
2011-04-19,1.16,1.16,1.16,1.16,0,5.36731895315164,5.36731895315164,5.36731895315164,5.36731895315164,0,0.0,1.0
2011-04-20,1.1699,1.1699,1.1,1.13,12900,5.41312624421733,5.41312624421733,5.08969900729897,5.22850898022531,2787.98411844209,0.0,1.0
2011-04-21,1.1399,1.15,1.1,1.15,3800,5.274316271291,5.32104896217619,5.08969900729897,5.32104896217619,821.26663954108,0.0,1.0
2011-04-25,1.14,1.14,1.14,1.14,0,5.27477897120075,5.27477897120075,5.27477897120075,5.27477897120075,0,0.0,1.0
2011-04-26,1.12,1.13,1.1,1.13,4700,5.18223898924986,5.22850898022531,5.08969900729897,5.22850898022531,1015.77715943239,0.0,1.0
2011-04-27,1.13,1.1499,1.07,1.11,7800,5.22850898022531,5.32058626226644,4.95088903437263,5.13596899827442,1685.75783905801,0.0,1.0
2011-04-28,1.13,1.13,1.08,1.08,200,5.22850898022531,5.22850898022531,4.99715902534808,4.99715902534808,43.2245599758463,0.0,1.0
2011-04-29,1.13,1.13,1.13,1.13,0,5.22850898022531,5.22850898022531,5.22850898022531,5.22850898022531,0,0.0,1.0
2011-05-02,1.1299,1.1299,1.07,1.08,1400,5.22804628031555,5.22804628031555,4.95088903437263,4.99715902534808,302.571919830925,0.0,1.0
2011-05-03,1.0899,1.13,1.07,1.1,20000,5.04296631641377,5.22850898022531,4.95088903437263,5.08969900729897,4322.45599758464,0.0,1.0
2011-05-04,1.1299,1.1299,1.07,1.07,8800,5.22804628031555,5.22804628031555,4.95088903437263,4.95088903437263,1901.88063893724,0.0,1.0
2011-05-05,1.13,1.13,1.08,1.08,400,5.22850898022531,5.22850898022531,4.99715902534808,4.99715902534808,86.4491199516926,0.0,1.0
2011-05-06,1.18,1.19,1.1,1.14,14000,5.45985893510253,5.50612892607798,5.08969900729897,5.27477897120075,3025.71919830925,0.0,1.0
2011-05-09,1.1799,1.25,1.14,1.25,5000,5.45939623519278,5.78374887193065,5.27477897120075,5.78374887193065,1080.61399939616,0.0,1.0
2011-05-10,1.18,1.2345,1.1,1.2345,6400,5.45985893510253,5.71203038591871,5.08969900729897,5.71203038591871,1383.18591922708,0.0,1.0
2011-05-11,1.2499,1.34,1.2201,1.34,50400,5.78328617202089,6.20017879070965,5.64540159891407,6.20017879070965,10892.5891139133,0.0,1.0
2011-05-12,1.2399,1.2501,1.14,1.2501,4400,5.73701618104545,5.7842115718404,5.27477897120075,5.7842115718404,950.94031946862,0.0,1.0
2011-05-13,1.2,1.2,1.17,1.2,7700,5.55239891705342,5.55239891705342,5.41358894412709,5.55239891705342,1664.14555907009,0.0,1.0
2011-05-16,1.1799,1.19,1.11,1.19,13200,5.45939623519278,5.50612892607798,5.13596899827442,5.50612892607798,2852.82095840586,0.0,1.0
2011-05-17,1.17,1.17,1.1365,1.14,1700,5.41358894412709,5.41358894412709,5.25858447435934,5.27477897120075,367.408759794694,0.0,1.0
2011-05-18,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2011-05-19,1.1499,1.16,1.09,1.16,9900,5.32058626226644,5.36731895315164,5.04342901632352,5.36731895315164,2139.6157188044,0.0,1.0
2011-05-20,1.14,1.15,1.13,1.13,7700,5.27477897120075,5.32104896217619,5.22850898022531,5.22850898022531,1664.14555907009,0.0,1.0
2011-05-23,1.18,1.18,1.14,1.14,3400,5.45985893510253,5.45985893510253,5.27477897120075,5.27477897120075,734.817519589388,0.0,1.0
2011-05-24,1.18,1.1874,1.1,1.1,4600,5.45985893510253,5.49409872842436,5.08969900729897,5.08969900729897,994.164879444466,0.0,1.0
2011-05-25,1.16,1.1691,1.12,1.12,900,5.36731895315164,5.4094246449393,5.18223898924986,5.18223898924986,194.510519891309,0.0,1.0
2011-05-26,1.16,1.16,1.16,1.16,0,5.36731895315164,5.36731895315164,5.36731895315164,5.36731895315164,0,0.0,1.0
2011-05-27,1.1699,1.18,1.13,1.16,10600,5.41312624421733,5.45985893510253,5.22850898022531,5.36731895315164,2290.90167871986,0.0,1.0
2011-05-31,1.471,1.85,1.45,1.7,1446500,6.80631567248799,8.55994833045736,6.70914869143955,7.86589846582568,312621.630025309,0.0,1.0
2011-06-01,1.33,1.53,1.3,1.43,469600,6.15390879973421,7.07930861924311,6.01509882680787,6.61660870948866,101491.266823287,0.0,1.0
2011-06-02,1.38,1.4,1.27,1.33,62200,6.38525875461143,6.47779873656232,5.87628885388154,6.15390879973421,13442.8381524882,0.0,1.0
2011-06-03,1.28,1.38,1.25,1.38,65000,5.92255884485698,6.38525875461143,5.78374887193065,6.38525875461143,14047.9819921501,0.0,1.0
2011-06-06,1.25,1.44,1.25,1.3,244200,5.78374887193065,6.66287870046411,5.78374887193065,6.01509882680787,52777.1877305084,0.0,1.0
2011-06-07,1.37,1.37,1.2799,1.3,26300,6.33898876363599,6.33898876363599,5.92209614494723,6.01509882680787,5684.0296368238,0.0,1.0
2011-06-08,1.3399,1.38,1.28,1.3201,32400,6.1997160907999,6.38525875461143,5.92255884485698,6.10810150866852,7002.37871608711,0.0,1.0
2011-06-09,1.34,1.3799,1.26,1.28,43700,6.20017879070965,6.38479605470168,5.83001886290609,5.92255884485698,9444.56635472244,0.0,1.0
2011-06-10,1.34,1.35,1.27,1.3,40400,6.20017879070965,6.2464487816851,5.87628885388154,6.01509882680787,8731.36111512097,0.0,1.0
2011-06-13,1.35,1.3699,1.299,1.3699,19700,6.2464487816851,6.33852606372623,6.01047182771033,6.33852606372623,4257.61915762087,0.0,1.0
2011-06-14,1.42,1.5,1.3,1.35,192100,6.57033871851321,6.94049864631678,6.01509882680787,6.2464487816851,41517.1898568005,0.0,1.0
2011-06-15,1.38,1.4096,1.31,1.4096,27100,6.38525875461143,6.52221792789875,6.06136881778332,6.52221792789875,5856.92787672719,0.0,1.0
2011-06-16,1.35,1.35,1.31,1.34,5500,6.2464487816851,6.2464487816851,6.06136881778332,6.20017879070965,1188.67539933577,0.0,1.0
2011-06-17,1.31,1.37,1.3,1.33,4500,6.06136881778332,6.33898876363599,6.01509882680787,6.15390879973421,972.552599456543,0.0,1.0
2011-06-20,1.33,1.361,1.29,1.29,10300,6.15390879973421,6.29734577175809,5.96882883583243,5.96882883583243,2226.06483875609,0.0,1.0
2011-06-21,1.33,1.35,1.29,1.29,26300,6.15390879973421,6.2464487816851,5.96882883583243,5.96882883583243,5684.0296368238,0.0,1.0
2011-06-22,1.33,1.35,1.3,1.3,10900,6.15390879973421,6.2464487816851,6.01509882680787,6.01509882680787,2355.73851868363,0.0,1.0
2011-06-23,1.33,1.33,1.3,1.33,1900,6.15390879973421,6.15390879973421,6.01509882680787,6.15390879973421,410.63331977054,0.0,1.0
2011-06-24,1.29,1.3101,1.28,1.31,17500,5.96882883583243,6.06183151769307,5.92255884485698,6.06136881778332,3782.14899788656,0.0,1.0
2011-06-27,1.32,1.34,1.28,1.29,23100,6.10763880875876,6.20017879070965,5.92255884485698,5.96882883583243,4992.43667721026,0.0,1.0
2011-06-28,1.3,1.32,1.3,1.3,2600,6.01509882680787,6.10763880875876,6.01509882680787,6.01509882680787,561.919279686003,0.0,1.0
2011-06-29,1.3,1.32,1.28,1.31,27500,6.01509882680787,6.10763880875876,5.92255884485698,6.06136881778332,5943.37699667888,0.0,1.0
2011-06-30,1.3099,1.3101,1.299,1.3101,20000,6.06090611787356,6.06183151769307,6.01047182771033,6.06183151769307,4322.45599758464,0.0,1.0
2011-07-01,1.32,1.354,1.2974,1.3,34800,6.10763880875876,6.26495677807528,6.00306862915426,6.01509882680787,7521.07343579727,0.0,1.0
2011-07-05,1.35,1.37,1.3,1.35,44800,6.2464487816851,6.33898876363599,6.01509882680787,6.2464487816851,9682.30143458958,0.0,1.0
2011-07-06,1.35,1.35,1.35,1.35,1200,6.2464487816851,6.2464487816851,6.2464487816851,6.2464487816851,259.347359855078,0.0,1.0
2011-07-07,1.38,1.45,1.3223,1.34,89600,6.38525875461143,6.70914869143955,6.11828090668312,6.20017879070965,19364.6028691792,0.0,1.0
2011-07-08,1.39,1.39,1.37,1.39,23600,6.43152874558688,6.43152874558688,6.33898876363599,6.43152874558688,5100.49807714987,0.0,1.0
2011-07-11,1.43,1.43,1.36,1.4,27900,6.61660870948866,6.61660870948866,6.29271877266055,6.47779873656232,6029.82611663057,0.0,1.0
2011-07-12,1.39,1.43,1.38,1.43,20300,6.43152874558688,6.61660870948866,6.38525875461143,6.61660870948866,4387.29283754841,0.0,1.0
2011-07-13,1.39,1.4901,1.36,1.4,106800,6.43152874558688,6.89469135525109,6.29271877266055,6.47779873656232,23081.915027102,0.0,1.0
2011-07-14,1.411,1.4201,1.38,1.38,17400,6.52869572663532,6.57080141842297,6.38525875461143,6.38525875461143,3760.53671789863,0.0,1.0
2011-07-15,1.4,1.43,1.361,1.41,30300,6.47779873656232,6.61660870948866,6.29734577175809,6.52406872753777,6548.52083634073,0.0,1.0
2011-07-18,1.38,1.38,1.33,1.36,7500,6.38525875461143,6.38525875461143,6.15390879973421,6.29271877266055,1620.92099909424,0.0,1.0
2011-07-19,1.4,1.4,1.32,1.3552,18700,6.47779873656232,6.47779873656232,6.10763880875876,6.27050917699233,4041.49635774164,0.0,1.0
2011-07-20,1.4,1.4201,1.39,1.39,10200,6.47779873656232,6.57080141842297,6.43152874558688,6.43152874558688,2204.45255876817,0.0,1.0
2011-07-21,1.4,1.4,1.4,1.4,0,6.47779873656232,6.47779873656232,6.47779873656232,6.47779873656232,0,0.0,1.0
2011-07-22,1.4,1.42,1.39,1.42,4600,6.47779873656232,6.57033871851321,6.43152874558688,6.57033871851321,994.164879444467,0.0,1.0
2011-07-25,1.411,1.45,1.36,1.36,23000,6.52869572663532,6.70914869143955,6.29271877266055,6.29271877266055,4970.82439722233,0.0,1.0
2011-07-26,1.42,1.42,1.36,1.36,600,6.57033871851321,6.57033871851321,6.29271877266055,6.29271877266055,129.673679927539,0.0,1.0
2011-07-27,1.35,1.4,1.35,1.37,13400,6.2464487816851,6.47779873656232,6.2464487816851,6.33898876363599,2896.04551838171,0.0,1.0
2011-07-28,1.43,1.54,1.36,1.36,103600,6.61660870948866,7.12557861021856,6.29271877266055,6.29271877266055,22390.3220674884,0.0,1.0
2011-07-29,1.44,1.47,1.37,1.44,23600,6.66287870046411,6.80168867339044,6.33898876363599,6.66287870046411,5100.49807714987,0.0,1.0
2011-08-01,1.45,1.46,1.43,1.44,6000,6.70914869143955,6.755418682415,6.61660870948866,6.66287870046411,1296.73679927539,0.0,1.0
2011-08-02,1.46,1.491,1.44,1.47,5900,6.755418682415,6.89885565443888,6.66287870046411,6.80168867339044,1275.12451928747,0.0,1.0
2011-08-03,1.44,1.461,1.44,1.45,10800,6.66287870046411,6.76004568151254,6.66287870046411,6.70914869143955,2334.1262386957,0.0,1.0
2011-08-04,1.4556,1.47,1.3715,1.41,67400,6.7350598863858,6.80168867339044,6.34592926228231,6.52406872753777,14566.6767118602,0.0,1.0
2011-08-05,1.41,1.48,1.33,1.4,34700,6.52406872753777,6.84795866436589,6.15390879973421,6.47779873656232,7499.46115580934,0.0,1.0
2011-08-08,1.29,1.3792,1.25,1.335,17500,5.96882883583243,6.3815571553334,5.78374887193065,6.17704379522193,3782.14899788656,0.0,1.0
2011-08-09,1.3185,1.32,1.25,1.29,30600,6.10069831011245,6.10763880875876,5.78374887193065,5.96882883583243,6613.35767630449,0.0,1.0
2011-08-10,1.29,1.3005,1.28,1.3,25400,5.96882883583243,6.01741232635665,5.92255884485698,6.01509882680787,5489.51911693249,0.0,1.0
2011-08-11,1.32,1.3801,1.3,1.35,51300,6.10763880875876,6.38572145452119,6.01509882680787,6.2464487816851,11087.0996338046,0.0,1.0
2011-08-12,1.35,1.35,1.3,1.3,8600,6.2464487816851,6.2464487816851,6.01509882680787,6.01509882680787,1858.65607896139,0.0,1.0
2011-08-15,1.28,1.36,1.25,1.33,93500,5.92255884485698,6.29271877266055,5.78374887193065,6.15390879973421,20207.4817887082,0.0,1.0
2011-08-16,1.26,1.3001,1.22,1.29,85000,5.83001886290609,6.01556152671763,5.64493889900431,5.96882883583243,18370.4379897347,0.0,1.0
2011-08-17,1.32,1.34,1.26,1.28,31700,6.10763880875876,6.20017879070965,5.83001886290609,5.92255884485698,6851.09275617165,0.0,1.0
2011-08-18,1.27,1.32,1.21,1.32,40400,5.87628885388154,6.10763880875876,5.59866890802887,6.10763880875876,8731.36111512096,0.0,1.0
2011-08-19,1.22,1.27,1.18,1.24,54200,5.64493889900431,5.87628885388154,5.45985893510253,5.7374788809552,11713.8557534544,0.0,1.0
2011-08-22,1.16,1.22,1.16,1.18,55800,5.36731895315164,5.64493889900431,5.36731895315164,5.45985893510253,12059.6522332611,0.0,1.0
2011-08-23,1.1799,1.21,1.16,1.2,24000,5.45939623519278,5.59866890802887,5.36731895315164,5.55239891705342,5186.94719710156,0.0,1.0
2011-08-24,1.17,1.2,1.14,1.2,24900,5.41358894412709,5.55239891705342,5.27477897120075,5.55239891705342,5381.45771699287,0.0,1.0
2011-08-25,1.16,1.16,1.15,1.16,3000,5.36731895315164,5.36731895315164,5.32104896217619,5.36731895315164,648.368399637695,0.0,1.0
2011-08-26,1.17,1.18,1.14,1.16,15200,5.41358894412709,5.45985893510253,5.27477897120075,5.36731895315164,3285.06655816432,0.0,1.0
2011-08-29,1.21,1.22,1.15,1.18,34600,5.59866890802887,5.64493889900431,5.32104896217619,5.45985893510253,7477.84887582142,0.0,1.0
2011-08-30,1.17,1.21,1.17,1.21,200,5.41358894412709,5.59866890802887,5.41358894412709,5.59866890802887,43.2245599758463,0.0,1.0
2011-08-31,1.18,1.22,1.16,1.16,40400,5.45985893510253,5.64493889900431,5.36731895315164,5.36731895315164,8731.36111512097,0.0,1.0
2011-09-01,1.2,1.21,1.18,1.18,13000,5.55239891705342,5.59866890802887,5.45985893510253,5.45985893510253,2809.59639843001,0.0,1.0
2011-09-02,1.19,1.19,1.18,1.18,900,5.50612892607798,5.50612892607798,5.45985893510253,5.45985893510253,194.510519891308,0.0,1.0
2011-09-06,1.17,1.18,1.14,1.14,29200,5.41358894412709,5.45985893510253,5.27477897120075,5.27477897120075,6310.78575647356,0.0,1.0
2011-09-07,1.17,1.19,1.14,1.19,26300,5.41358894412709,5.50612892607798,5.27477897120075,5.50612892607798,5684.02963682379,0.0,1.0
2011-09-08,1.1201,1.16,1.11,1.13,6700,5.18270168915962,5.36731895315164,5.13596899827442,5.22850898022531,1448.02275919085,0.0,1.0
2011-09-09,1.11,1.16,1.11,1.12,3300,5.13596899827442,5.36731895315164,5.13596899827442,5.18223898924986,713.205239601464,0.0,1.0
2011-09-12,1.12,1.14,1.07,1.14,39900,5.18223898924986,5.27477897120075,4.95088903437263,5.27477897120075,8623.29971518135,0.0,1.0
2011-09-13,1.09,1.12,1.07,1.07,15600,5.04342901632352,5.18223898924986,4.95088903437263,4.95088903437263,3371.51567811602,0.0,1.0
2011-09-14,1.1199,1.1199,1.05,1.09,13100,5.1817762893401,5.1817762893401,4.85834905242174,5.04342901632352,2831.20867841794,0.0,1.0
2011-09-15,1.08,1.1199,1.06,1.06,27100,4.99715902534808,5.1817762893401,4.90461904339719,4.90461904339719,5856.92787672718,0.0,1.0
2011-09-16,1.09,1.1,1.08,1.08,8900,5.04342901632352,5.08969900729897,4.99715902534808,4.99715902534808,1923.49291892516,0.0,1.0
2011-09-19,1.03,1.05,0.98,1.05,33300,4.76580907047085,4.85834905242174,4.53445911559363,4.85834905242174,7196.88923597843,0.0,1.0
2011-09-20,0.99,1.05,0.98,1.0,5100,4.58072910656907,4.85834905242174,4.53445911559363,4.62699909754452,1102.22627938408,0.0,1.0
2011-09-21,1.03,1.03,0.99,0.99,1100,4.76580907047085,4.76580907047085,4.58072910656907,4.58072910656907,237.735079867155,0.0,1.0
2011-09-22,1.0,1.03,0.97,1.0,7700,4.62699909754452,4.76580907047085,4.48818912461818,4.62699909754452,1664.14555907008,0.0,1.0
2011-09-23,1.01,1.01,0.969,0.98,5400,4.67326908851996,4.67326908851996,4.48356212552064,4.53445911559363,1167.06311934785,0.0,1.0
2011-09-26,0.99,0.9999,0.91,0.942,20200,4.58072910656907,4.62653639763476,4.21056917876551,4.35863314988694,4365.68055756048,0.0,1.0
2011-09-27,0.9999,1.0,0.95,0.99,14300,4.62653639763476,4.62699909754452,4.39564914266729,4.58072910656907,3090.55603827302,0.0,1.0
2011-09-28,1.0,1.0,1.0,1.0,0,4.62699909754452,4.62699909754452,4.62699909754452,4.62699909754452,0,0.0,1.0
2011-09-29,1.0,1.0,0.95,1.0,2300,4.62699909754452,4.62699909754452,4.39564914266729,4.62699909754452,497.082439722233,0.0,1.0
2011-09-30,0.96,1.1,0.93,0.94,23700,4.44191913364274,5.08969900729897,4.3031091607164,4.34937915169185,5122.11035713779,0.0,1.0
2011-10-03,0.9999,0.9999,0.95,0.95,3300,4.62653639763476,4.62653639763476,4.39564914266729,4.39564914266729,713.205239601465,0.0,1.0
2011-10-04,0.95,0.95,0.9376,0.95,26300,4.39564914266729,4.39564914266729,4.33827435385774,4.39564914266729,5684.0296368238,0.0,1.0
2011-10-05,0.95,0.95,0.94,0.95,15300,4.39564914266729,4.39564914266729,4.34937915169185,4.39564914266729,3306.67883815225,0.0,1.0
2011-10-06,1.0475,1.05,0.98,0.98,5200,4.84678155467788,4.85834905242174,4.53445911559363,4.53445911559363,1123.83855937201,0.0,1.0
2011-10-07,0.95,1.05,0.9499,1.05,12300,4.39564914266729,4.85834905242174,4.39518644275754,4.85834905242174,2658.31043851455,0.0,1.0
2011-10-10,0.95,1.01,0.94,0.94,11900,4.39564914266729,4.67326908851996,4.34937915169185,4.34937915169185,2571.86131856286,0.0,1.0
2011-10-11,1.05,1.11,0.951,0.951,12000,4.85834905242174,5.13596899827442,4.40027614176484,4.40027614176484,2593.47359855078,0.0,1.0
2011-10-12,1.1,1.1,1.08,1.08,1200,5.08969900729897,5.08969900729897,4.99715902534808,4.99715902534808,259.347359855078,0.0,1.0
2011-10-13,1.11,1.11,1.11,1.11,300,5.13596899827442,5.13596899827442,5.13596899827442,5.13596899827442,64.8368399637695,0.0,1.0
2011-10-14,1.12,1.12,1.12,1.12,1700,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,367.408759794694,0.0,1.0
2011-10-17,1.16,1.18,1.15,1.18,12800,5.36731895315164,5.45985893510253,5.32104896217619,5.45985893510253,2766.37183845417,0.0,1.0
2011-10-18,1.17,1.17,1.11,1.17,1400,5.41358894412709,5.41358894412709,5.13596899827442,5.41358894412709,302.571919830924,0.0,1.0
2011-10-19,1.17,1.17,1.12,1.12,1200,5.41358894412709,5.41358894412709,5.18223898924986,5.18223898924986,259.347359855078,0.0,1.0
2011-10-20,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2011-10-21,1.18,1.19,1.15,1.19,5600,5.45985893510253,5.50612892607798,5.32104896217619,5.50612892607798,1210.2876793237,0.0,1.0
2011-10-24,1.18,1.2105,1.1,1.1,11200,5.45985893510253,5.60098240757764,5.08969900729897,5.08969900729897,2420.5753586474,0.0,1.0
2011-10-25,1.18,1.18,1.1799,1.1799,900,5.45985893510253,5.45985893510253,5.45939623519278,5.45939623519278,194.510519891309,0.0,1.0
2011-10-26,1.18,1.18,1.18,1.18,0,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,0,0.0,1.0
2011-10-27,1.2,1.22,1.2,1.22,3800,5.55239891705342,5.64493889900431,5.55239891705342,5.64493889900431,821.266639541081,0.0,1.0
2011-10-28,1.22,1.23,1.13,1.13,2000,5.64493889900431,5.69120888997976,5.22850898022531,5.22850898022531,432.245599758464,0.0,1.0
2011-10-31,1.29,1.29,1.22,1.23,8500,5.96882883583243,5.96882883583243,5.64493889900431,5.69120888997976,1837.04379897347,0.0,1.0
2011-11-01,1.25,1.29,1.24,1.25,4200,5.78374887193065,5.96882883583243,5.7374788809552,5.78374887193065,907.715759492773,0.0,1.0
2011-11-02,1.25,1.25,1.2465,1.25,3600,5.78374887193065,5.78374887193065,5.76755437508924,5.78374887193065,778.042079565234,0.0,1.0
2011-11-03,1.26,1.26,1.2,1.26,1800,5.83001886290609,5.83001886290609,5.55239891705342,5.83001886290609,389.021039782617,0.0,1.0
2011-11-04,1.25,1.27,1.25,1.25,26700,5.78374887193065,5.87628885388154,5.78374887193065,5.78374887193065,5770.47875677549,0.0,1.0
2011-11-07,1.2495,1.25,1.2,1.2001,4700,5.78143537238188,5.78374887193065,5.55239891705342,5.55286161696318,1015.77715943239,0.0,1.0
2011-11-08,1.25,1.25,1.25,1.25,2900,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,626.756119649772,0.0,1.0
2011-11-09,1.25,1.25,1.19,1.19,400,5.78374887193065,5.78374887193065,5.50612892607798,5.50612892607798,86.4491199516927,0.0,1.0
2011-11-10,1.2,1.25,1.18,1.19,14100,5.55239891705342,5.78374887193065,5.45985893510253,5.50612892607798,3047.33147829717,0.0,1.0
2011-11-11,1.12,1.22,1.12,1.2,1800,5.18223898924986,5.64493889900431,5.18223898924986,5.55239891705342,389.021039782617,0.0,1.0
2011-11-14,1.19,1.2,1.19,1.2,300,5.50612892607798,5.55239891705342,5.50612892607798,5.55239891705342,64.8368399637695,0.0,1.0
2011-11-15,1.2,1.2,1.15,1.2,900,5.55239891705342,5.55239891705342,5.32104896217619,5.55239891705342,194.510519891309,0.0,1.0
2011-11-16,1.2399,1.25,1.15,1.2,7900,5.73701618104545,5.78374887193065,5.32104896217619,5.55239891705342,1707.37011904593,0.0,1.0
2011-11-17,1.22,1.22,1.12,1.15,1800,5.64493889900431,5.64493889900431,5.18223898924986,5.32104896217619,389.021039782617,0.0,1.0
2011-11-18,1.1885,1.19,1.1885,1.19,2000,5.49918842743166,5.50612892607798,5.49918842743166,5.50612892607798,432.245599758464,0.0,1.0
2011-11-21,1.23,1.23,1.16,1.2,500,5.69120888997976,5.69120888997976,5.36731895315164,5.55239891705342,108.061399939616,0.0,1.0
2011-11-22,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2011-11-23,1.12,1.18,1.12,1.12,4800,5.18223898924986,5.45985893510253,5.18223898924986,5.18223898924986,1037.38943942031,0.0,1.0
2011-11-25,1.12,1.14,1.09,1.12,14400,5.18223898924986,5.27477897120075,5.04342901632352,5.18223898924986,3112.16831826094,0.0,1.0
2011-11-28,1.15,1.15,1.11,1.11,15500,5.32104896217619,5.32104896217619,5.13596899827442,5.13596899827442,3349.9033981281,0.0,1.0
2011-11-29,1.19,1.19,1.16,1.16,24200,5.50612892607798,5.50612892607798,5.36731895315164,5.36731895315164,5230.17175707741,0.0,1.0
2011-11-30,1.35,1.59,1.3,1.45,707800,6.2464487816851,7.35692856509578,6.01509882680787,6.70914869143955,152971.71775452,0.0,1.0
2011-12-01,1.34,1.44,1.24,1.44,68100,6.20017879070965,6.66287870046411,5.7374788809552,6.66287870046411,14717.9626717757,0.0,1.0
2011-12-02,1.25,1.34,1.25,1.33,42000,5.78374887193065,6.20017879070965,5.78374887193065,6.15390879973421,9077.15759492773,0.0,1.0
2011-12-05,1.2899,1.33,1.2898,1.3,20500,5.96836613592267,6.15390879973421,5.96790343601292,6.01509882680787,4430.51739752426,0.0,1.0
2011-12-06,1.37,1.385,1.26,1.33,79600,6.33898876363599,6.40839375009916,5.83001886290609,6.15390879973421,17203.3748703869,0.0,1.0
2011-12-07,1.31,1.36,1.25,1.25,28600,6.06136881778332,6.29271877266055,5.78374887193065,5.78374887193065,6181.11207654603,0.0,1.0
2011-12-08,1.29,1.34,1.28,1.28,1400,5.96882883583243,6.20017879070965,5.92255884485698,5.92255884485698,302.571919830924,0.0,1.0
2011-12-09,1.34,1.34,1.27,1.27,4500,6.20017879070965,6.20017879070965,5.87628885388154,5.87628885388154,972.552599456544,0.0,1.0
2011-12-12,1.29,1.29,1.27,1.27,7500,5.96882883583243,5.96882883583243,5.87628885388154,5.87628885388154,1620.92099909424,0.0,1.0
2011-12-13,1.26,1.2801,1.13,1.28,143500,5.83001886290609,5.92302154476674,5.22850898022531,5.92255884485698,31013.6217826698,0.0,1.0
2011-12-14,1.28,1.28,1.25,1.25,7400,5.92255884485698,5.92255884485698,5.78374887193065,5.78374887193065,1599.30871910632,0.0,1.0
2011-12-15,1.29,1.29,1.29,1.29,600,5.96882883583243,5.96882883583243,5.96882883583243,5.96882883583243,129.673679927539,0.0,1.0
2011-12-16,1.25,1.25,1.22,1.22,6100,5.78374887193065,5.78374887193065,5.64493889900431,5.64493889900431,1318.34907926331,0.0,1.0
2011-12-19,1.24,1.27,1.1601,1.24,8800,5.7374788809552,5.87628885388154,5.3677816530614,5.7374788809552,1901.88063893724,0.0,1.0
2011-12-20,1.26,1.26,1.2101,1.24,13600,5.83001886290609,5.83001886290609,5.59913160793862,5.7374788809552,2939.27007835755,0.0,1.0
2011-12-21,1.29,1.29,1.25,1.27,10300,5.96882883583243,5.96882883583243,5.78374887193065,5.87628885388154,2226.06483875609,0.0,1.0
2011-12-22,1.269,1.27,1.26,1.27,4300,5.87166185478399,5.87628885388154,5.83001886290609,5.87628885388154,929.328039480697,0.0,1.0
2011-12-23,1.22,1.28,1.22,1.24,13600,5.64493889900431,5.92255884485698,5.64493889900431,5.7374788809552,2939.27007835755,0.0,1.0
2011-12-27,1.25,1.31,1.21,1.24,8400,5.78374887193065,6.06136881778332,5.59866890802887,5.7374788809552,1815.43151898555,0.0,1.0
2011-12-28,1.21,1.26,1.21,1.26,9900,5.59866890802887,5.83001886290609,5.59866890802887,5.83001886290609,2139.61571880439,0.0,1.0
2011-12-29,1.25,1.25,1.24,1.25,600,5.78374887193065,5.78374887193065,5.7374788809552,5.78374887193065,129.673679927539,0.0,1.0
2011-12-30,1.299,1.31,1.22,1.22,17700,6.01047182771033,6.06136881778332,5.64493889900431,5.64493889900431,3825.3735578624,0.0,1.0
2012-01-03,1.27,1.32,1.24,1.24,12700,5.87628885388154,6.10763880875876,5.7374788809552,5.7374788809552,2744.75955846624,0.0,1.0
2012-01-04,1.28,1.29,1.24,1.29,1800,5.92255884485698,5.96882883583243,5.7374788809552,5.96882883583243,389.021039782617,0.0,1.0
2012-01-05,1.37,1.38,1.28,1.28,41700,6.33898876363599,6.38525875461143,5.92255884485698,5.92255884485698,9012.32075496397,0.0,1.0
2012-01-06,1.32,1.39,1.21,1.35,17400,6.10763880875876,6.43152874558688,5.59866890802887,6.2464487816851,3760.53671789864,0.0,1.0
2012-01-09,1.36,1.36,1.3,1.3,12000,6.29271877266055,6.29271877266055,6.01509882680787,6.01509882680787,2593.47359855078,0.0,1.0
2012-01-10,1.33,1.34,1.28,1.28,37700,6.15390879973421,6.20017879070965,5.92255884485698,5.92255884485698,8147.82955544704,0.0,1.0
2012-01-11,1.33,1.35,1.27,1.27,6200,6.15390879973421,6.2464487816851,5.87628885388154,5.87628885388154,1339.96135925124,0.0,1.0
2012-01-12,1.34,1.35,1.33,1.34,3700,6.20017879070965,6.2464487816851,6.15390879973421,6.20017879070965,799.654359553158,0.0,1.0
2012-01-13,1.35,1.36,1.27,1.36,3500,6.2464487816851,6.29271877266055,5.87628885388154,6.29271877266055,756.429799577311,0.0,1.0
2012-01-17,1.35,1.35,1.27,1.27,9000,6.2464487816851,6.2464487816851,5.87628885388154,5.87628885388154,1945.10519891309,0.0,1.0
2012-01-18,1.34,1.36,1.29,1.31,5000,6.20017879070965,6.29271877266055,5.96882883583243,6.06136881778332,1080.61399939616,0.0,1.0
2012-01-19,1.34,1.34,1.34,1.34,0,6.20017879070965,6.20017879070965,6.20017879070965,6.20017879070965,0,0.0,1.0
2012-01-20,1.33,1.35,1.3,1.34,6000,6.15390879973421,6.2464487816851,6.01509882680787,6.20017879070965,1296.73679927539,0.0,1.0
2012-01-23,1.34,1.35,1.3,1.35,2400,6.20017879070965,6.2464487816851,6.01509882680787,6.2464487816851,518.694719710157,0.0,1.0
2012-01-24,1.33,1.33,1.33,1.33,400,6.15390879973421,6.15390879973421,6.15390879973421,6.15390879973421,86.4491199516927,0.0,1.0
2012-01-25,1.33,1.33,1.28,1.3,22800,6.15390879973421,6.15390879973421,5.92255884485698,6.01509882680787,4927.59983724648,0.0,1.0
2012-01-26,1.3,1.33,1.2899,1.29,9000,6.01509882680787,6.15390879973421,5.96836613592267,5.96882883583243,1945.10519891309,0.0,1.0
2012-01-27,1.32,1.32,1.31,1.32,700,6.10763880875876,6.10763880875876,6.06136881778332,6.10763880875876,151.285959915462,0.0,1.0
2012-01-30,1.34,1.34,1.27,1.27,8800,6.20017879070965,6.20017879070965,5.87628885388154,5.87628885388154,1901.88063893724,0.0,1.0
2012-01-31,1.34,1.34,1.3,1.33,8400,6.20017879070965,6.20017879070965,6.01509882680787,6.15390879973421,1815.43151898555,0.0,1.0
2012-02-01,1.34,1.34,1.28,1.34,16100,6.20017879070965,6.20017879070965,5.92255884485698,6.20017879070965,3479.57707805563,0.0,1.0
2012-02-02,1.39,1.4,1.32,1.34,52700,6.43152874558688,6.47779873656232,6.10763880875876,6.20017879070965,11389.6715536355,0.0,1.0
2012-02-03,1.49,1.49,1.364,1.4,83000,6.89422865534133,6.89422865534133,6.31122676905072,6.47779873656232,17938.1923899762,0.0,1.0
2012-02-06,1.49,1.5004,1.464,1.49,23700,6.89422865534133,6.94234944595579,6.77392667880517,6.89422865534133,5122.1103571378,0.0,1.0
2012-02-07,1.52,1.52,1.46,1.49,22300,7.03303862826767,7.03303862826767,6.755418682415,6.89422865534133,4819.53843730687,0.0,1.0
2012-02-08,1.55,1.62,1.5,1.52,127000,7.171848601194,7.49573853802212,6.94049864631678,7.03303862826767,27447.5955846624,0.0,1.0
2012-02-09,1.46,1.6,1.43,1.58,32200,6.755418682415,7.40319855607123,6.61660870948866,7.31065857412034,6959.15415611126,0.0,1.0
2012-02-10,1.49,1.54,1.46,1.47,7900,6.89422865534133,7.12557861021856,6.755418682415,6.80168867339044,1707.37011904593,0.0,1.0
2012-02-13,1.465,1.49,1.41,1.48,9600,6.77855367790272,6.89422865534133,6.52406872753777,6.84795866436589,2074.77887884063,0.0,1.0
2012-02-14,1.49,1.5,1.42,1.43,6100,6.89422865534133,6.94049864631678,6.57033871851321,6.61660870948866,1318.34907926331,0.0,1.0
2012-02-15,1.52,1.52,1.45,1.5,11400,7.03303862826767,7.03303862826767,6.70914869143955,6.94049864631678,2463.79991862324,0.0,1.0
2012-02-16,1.4999,1.52,1.48,1.48,3000,6.94003594640702,7.03303862826767,6.84795866436589,6.84795866436589,648.368399637696,0.0,1.0
2012-02-17,1.54,1.54,1.4666,1.51,5600,7.12557861021856,7.12557861021856,6.78595687645879,6.98676863729222,1210.2876793237,0.0,1.0
2012-02-21,1.6099,1.63,1.55,1.6,74600,7.44900584713692,7.54200852899756,7.171848601194,7.40319855607123,16122.7608709907,0.0,1.0
2012-02-22,1.59,1.6,1.5601,1.6,6800,7.35692856509578,7.40319855607123,7.2185812920792,7.40319855607123,1469.63503917878,0.0,1.0
2012-02-23,1.6,1.64,1.59,1.6292,34700,7.40319855607123,7.58827851997301,7.35692856509578,7.53830692971953,7499.46115580934,0.0,1.0
2012-02-24,1.54,1.62,1.53,1.62,46500,7.12557861021856,7.49573853802212,7.07930861924311,7.49573853802212,10049.7101943843,0.0,1.0
2012-02-27,1.53,1.5999,1.53,1.54,5800,7.07930861924311,7.40273585616147,7.07930861924311,7.12557861021856,1253.51223929954,0.0,1.0
2012-02-28,1.48,1.57,1.48,1.52,33000,6.84795866436589,7.26438858314489,6.84795866436589,7.03303862826767,7132.05239601465,0.0,1.0
2012-02-29,1.51,1.54,1.48,1.48,8100,6.98676863729222,7.12557861021856,6.84795866436589,6.84795866436589,1750.59467902178,0.0,1.0
2012-03-01,1.51,1.5499,1.46,1.53,7300,6.98676863729222,7.17138590128425,6.755418682415,7.07930861924311,1577.69643911839,0.0,1.0
2012-03-02,1.53,1.57,1.43,1.48,8600,7.07930861924311,7.26438858314489,6.61660870948866,6.84795866436589,1858.65607896139,0.0,1.0
2012-03-05,1.54,1.59,1.46,1.54,14200,7.12557861021856,7.35692856509578,6.755418682415,7.12557861021856,3068.94375828509,0.0,1.0
2012-03-06,1.4701,1.52,1.46,1.52,15300,6.8021513733002,7.03303862826767,6.755418682415,7.03303862826767,3306.67883815224,0.0,1.0
2012-03-07,1.55,1.56,1.5,1.5,1200,7.171848601194,7.21811859216945,6.94049864631678,6.94049864631678,259.347359855078,0.0,1.0
2012-03-08,1.51,1.51,1.51,1.51,900,6.98676863729222,6.98676863729222,6.98676863729222,6.98676863729222,194.510519891309,0.0,1.0
2012-03-09,1.54,1.58,1.54,1.58,9900,7.12557861021856,7.31065857412034,7.12557861021856,7.31065857412034,2139.61571880439,0.0,1.0
2012-03-12,1.52,1.58,1.52,1.58,3100,7.03303862826767,7.31065857412034,7.03303862826767,7.31065857412034,669.980679625618,0.0,1.0
2012-03-13,1.54,1.55,1.5,1.5,10200,7.12557861021856,7.171848601194,6.94049864631678,6.94049864631678,2204.45255876816,0.0,1.0
2012-03-14,1.5399,1.54,1.5,1.54,3200,7.1251159103088,7.12557861021856,6.94049864631678,7.12557861021856,691.592959613542,0.0,1.0
2012-03-15,1.54,1.54,1.45,1.5,14100,7.12557861021856,7.12557861021856,6.70914869143955,6.94049864631678,3047.33147829717,0.0,1.0
2012-03-16,1.59,1.59,1.5399,1.54,42100,7.35692856509578,7.35692856509578,7.1251159103088,7.12557861021856,9098.76987491566,0.0,1.0
2012-03-19,1.56,1.57,1.46,1.55,23100,7.21811859216945,7.26438858314489,6.755418682415,7.171848601194,4992.43667721025,0.0,1.0
2012-03-20,1.51,1.5588,1.48,1.53,4000,6.98676863729222,7.21256619325239,6.84795866436589,7.07930861924311,864.491199516927,0.0,1.0
2012-03-21,1.57,1.57,1.49,1.51,1700,7.26438858314489,7.26438858314489,6.89422865534133,6.98676863729222,367.408759794694,0.0,1.0
2012-03-22,1.56,1.5799,1.485,1.54,2300,7.21811859216945,7.31019587421058,6.87109365985361,7.12557861021856,497.082439722233,0.0,1.0
2012-03-23,1.541,1.5699,1.48,1.54,3300,7.1302056093161,7.26392588323514,6.84795866436589,7.12557861021856,713.205239601465,0.0,1.0
2012-03-26,1.58,1.59,1.49,1.56,4500,7.31065857412034,7.35692856509578,6.89422865534133,7.21811859216945,972.552599456543,0.0,1.0
2012-03-27,1.66,1.66,1.54,1.54,110700,7.6808185019239,7.6808185019239,7.12557861021856,7.12557861021856,23924.793946631,0.0,1.0
2012-03-28,1.68,1.69,1.6599,1.69,34800,7.77335848387479,7.81962847485024,7.68035580201415,7.81962847485024,7521.07343579727,0.0,1.0
2012-03-29,1.599,1.68,1.58,1.68,56300,7.39857155697368,7.77335848387479,7.31065857412034,7.77335848387479,12167.7136332008,0.0,1.0
2012-03-30,1.64,1.67,1.5999,1.6,12200,7.58827851997301,7.72708849289934,7.40273585616147,7.40319855607123,2636.69815852663,0.0,1.0
2012-04-02,1.331,1.6699,1.27,1.6401,140600,6.15853579883175,7.72662579298959,5.87628885388154,7.58874121988276,30386.86566302,0.0,1.0
2012-04-03,1.33,1.5599,1.33,1.33,117000,6.15390879973421,7.21765589225969,6.15390879973421,6.15390879973421,25286.3675858701,0.0,1.0
2012-04-04,1.3982,1.41,1.3,1.38,26400,6.46947013818675,6.52406872753777,6.01509882680787,6.38525875461143,5705.64191681172,0.0,1.0
2012-04-05,1.38,1.41,1.32,1.36,36900,6.38525875461143,6.52406872753777,6.10763880875876,6.29271877266055,7974.93131554366,0.0,1.0
2012-04-09,1.33,1.3301,1.3,1.33,43700,6.15390879973421,6.15437149964396,6.01509882680787,6.15390879973421,9444.56635472243,0.0,1.0
2012-04-10,1.3445,1.3499,1.32,1.32,800,6.2210002866486,6.24598608177534,6.10763880875876,6.10763880875876,172.898239903386,0.0,1.0
2012-04-11,1.3,1.3399,1.3,1.3,21600,6.01509882680787,6.1997160907999,6.01509882680787,6.01509882680787,4668.25247739141,0.0,1.0
2012-04-12,1.2901,1.36,1.29,1.33,45800,5.96929153574218,6.29271877266055,5.96882883583243,6.15390879973421,9898.42423446882,0.0,1.0
2012-04-13,1.25,1.33,1.25,1.33,8600,5.78374887193065,6.15390879973421,5.78374887193065,6.15390879973421,1858.65607896139,0.0,1.0
2012-04-16,1.24,1.29,1.22,1.29,27000,5.7374788809552,5.96882883583243,5.64493889900431,5.96882883583243,5835.31559673926,0.0,1.0
2012-04-17,1.26,1.31,1.22,1.2399,36000,5.83001886290609,6.06136881778332,5.64493889900431,5.73701618104545,7780.42079565235,0.0,1.0
2012-04-18,1.28,1.28,1.2307,1.26,11800,5.92255884485698,5.92255884485698,5.69444778934804,5.83001886290609,2550.24903857494,0.0,1.0
2012-04-19,1.357,1.37,1.3,1.3,10700,6.27883777536791,6.33898876363599,6.01509882680787,6.01509882680787,2312.51395870778,0.0,1.0
2012-04-20,1.36,1.3604,1.33,1.35,12000,6.29271877266055,6.29456957229956,6.15390879973421,6.2464487816851,2593.47359855078,0.0,1.0
2012-04-23,1.32,1.32,1.27,1.31,26500,6.10763880875876,6.10763880875876,5.87628885388154,6.06136881778332,5727.25419679965,0.0,1.0
2012-04-24,1.3899,1.46,1.3,1.31,74100,6.43106604567712,6.755418682415,6.01509882680787,6.06136881778332,16014.6994710511,0.0,1.0
2012-04-25,1.32,1.3999,1.25,1.3999,6000,6.10763880875876,6.47733603665257,5.78374887193065,6.47733603665257,1296.73679927539,0.0,1.0
2012-04-26,1.36,1.36,1.3,1.32,19900,6.29271877266055,6.29271877266055,6.01509882680787,6.10763880875876,4300.84371759671,0.0,1.0
2012-04-27,1.27,1.38,1.25,1.34,42200,5.87628885388154,6.38525875461143,5.78374887193065,6.20017879070965,9120.38215490358,0.0,1.0
2012-04-30,1.31,1.35,1.2701,1.28,24000,6.06136881778332,6.2464487816851,5.87675155379129,5.92255884485698,5186.94719710156,0.0,1.0
2012-05-01,1.31,1.31,1.26,1.31,13000,6.06136881778332,6.06136881778332,5.83001886290609,6.06136881778332,2809.59639843001,0.0,1.0
2012-05-02,1.3,1.33,1.27,1.28,20500,6.01509882680787,6.15390879973421,5.87628885388154,5.92255884485698,4430.51739752425,0.0,1.0
2012-05-03,1.33,1.33,1.31,1.31,1400,6.15390879973421,6.15390879973421,6.06136881778332,6.06136881778332,302.571919830924,0.0,1.0
2012-05-04,1.2999,1.3101,1.25,1.31,8900,6.01463612689812,6.06183151769307,5.78374887193065,6.06136881778332,1923.49291892516,0.0,1.0
2012-05-07,1.28,1.29,1.26,1.27,9400,5.92255884485698,5.96882883583243,5.83001886290609,5.87628885388154,2031.55431886478,0.0,1.0
2012-05-08,1.26,1.28,1.24,1.28,8500,5.83001886290609,5.92255884485698,5.7374788809552,5.92255884485698,1837.04379897347,0.0,1.0
2012-05-09,1.266,1.29,1.23,1.2499,11000,5.85778085749136,5.96882883583243,5.69120888997976,5.78328617202089,2377.35079867155,0.0,1.0
2012-05-10,1.2201,1.25,1.22,1.22,11000,5.64540159891407,5.78374887193065,5.64493889900431,5.64493889900431,2377.35079867155,0.0,1.0
2012-05-11,1.26,1.27,1.21,1.22,9400,5.83001886290609,5.87628885388154,5.59866890802887,5.64493889900431,2031.55431886478,0.0,1.0
2012-05-14,1.2901,1.31,1.26,1.26,19300,5.96929153574218,6.06136881778332,5.83001886290609,5.83001886290609,4171.17003766918,0.0,1.0
2012-05-15,1.28,1.2801,1.14,1.26,15000,5.92255884485698,5.92302154476674,5.27477897120075,5.83001886290609,3241.84199818848,0.0,1.0
2012-05-16,1.2801,1.3,1.26,1.26,12400,5.92302154476674,6.01509882680787,5.83001886290609,5.83001886290609,2679.92271850247,0.0,1.0
2012-05-17,1.28,1.295,1.27,1.27,1400,5.92255884485698,5.99196383132015,5.87628885388154,5.87628885388154,302.571919830925,0.0,1.0
2012-05-18,1.24,1.26,1.21,1.26,6300,5.7374788809552,5.83001886290609,5.59866890802887,5.83001886290609,1361.57363923916,0.0,1.0
2012-05-21,1.33,1.375,1.25,1.2599,11300,6.15390879973421,6.36212375912371,5.78374887193065,5.82955616299634,2442.18763863532,0.0,1.0
2012-05-22,1.3299,1.38,1.31,1.35,8500,6.15344609982446,6.38525875461143,6.06136881778332,6.2464487816851,1837.04379897347,0.0,1.0
2012-05-23,1.31,1.31,1.2701,1.29,3900,6.06136881778332,6.06136881778332,5.87675155379129,5.96882883583243,842.878919529004,0.0,1.0
2012-05-24,1.3199,1.33,1.28,1.33,800,6.10717610884901,6.15390879973421,5.92255884485698,6.15390879973421,172.898239903385,0.0,1.0
2012-05-25,1.27,1.3201,1.27,1.3201,4600,5.87628885388154,6.10810150866852,5.87628885388154,6.10810150866852,994.164879444466,0.0,1.0
2012-05-29,1.3,1.3899,1.21,1.3899,35200,6.01509882680787,6.43106604567712,5.59866890802887,6.43106604567712,7607.52255574896,0.0,1.0
2012-05-30,1.277,1.28,1.21,1.23,10400,5.90867784756435,5.92255884485698,5.59866890802887,5.69120888997976,2247.67711874401,0.0,1.0
2012-05-31,1.35,1.35,1.2514,1.26,32400,6.2464487816851,6.2464487816851,5.79022667066721,5.83001886290609,7002.37871608711,0.0,1.0
2012-06-01,1.2899,1.3399,1.26,1.26,5200,5.96836613592267,6.1997160907999,5.83001886290609,5.83001886290609,1123.83855937201,0.0,1.0
2012-06-04,1.2799,1.2799,1.25,1.26,2400,5.92209614494723,5.92209614494723,5.78374887193065,5.83001886290609,518.694719710156,0.0,1.0
2012-06-05,1.2899,1.3099,1.26,1.3099,700,5.96836613592267,6.06090611787356,5.83001886290609,6.06090611787356,151.285959915462,0.0,1.0
2012-06-06,1.3003,1.31,1.3003,1.31,1000,6.01648692653714,6.06136881778332,6.01648692653714,6.06136881778332,216.122799879232,0.0,1.0
2012-06-07,1.3,1.3,1.3,1.3,0,6.01509882680787,6.01509882680787,6.01509882680787,6.01509882680787,0,0.0,1.0
2012-06-08,1.28,1.32,1.27,1.27,3400,5.92255884485698,6.10763880875876,5.87628885388154,5.87628885388154,734.817519589389,0.0,1.0
2012-06-11,1.2799,1.28,1.27,1.28,10000,5.92209614494723,5.92255884485698,5.87628885388154,5.92255884485698,2161.22799879232,0.0,1.0
2012-06-12,1.33,1.35,1.3,1.3,8700,6.15390879973421,6.2464487816851,6.01509882680787,6.01509882680787,1880.26835894932,0.0,1.0
2012-06-13,1.34,1.34,1.25,1.3299,1600,6.20017879070965,6.20017879070965,5.78374887193065,6.15344609982446,345.796479806771,0.0,1.0
2012-06-14,1.3099,1.3199,1.26,1.27,7800,6.06090611787356,6.10717610884901,5.83001886290609,5.87628885388154,1685.75783905801,0.0,1.0
2012-06-15,1.31,1.31,1.31,1.31,0,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,0,0.0,1.0
2012-06-18,1.32,1.32,1.32,1.32,200,6.10763880875876,6.10763880875876,6.10763880875876,6.10763880875876,43.2245599758464,0.0,1.0
2012-06-19,1.3299,1.3299,1.2899,1.3,7800,6.15344609982446,6.15344609982446,5.96836613592267,6.01509882680787,1685.75783905801,0.0,1.0
2012-06-20,1.3099,1.33,1.25,1.3,5000,6.06090611787356,6.15390879973421,5.78374887193065,6.01509882680787,1080.61399939616,0.0,1.0
2012-06-21,1.2799,1.29,1.27,1.29,22900,5.92209614494723,5.96882883583243,5.87628885388154,5.96882883583243,4949.21211723441,0.0,1.0
2012-06-22,1.28,1.28,1.28,1.28,0,5.92255884485698,5.92255884485698,5.92255884485698,5.92255884485698,0,0.0,1.0
2012-06-25,1.22,1.25,1.22,1.23,18300,5.64493889900431,5.78374887193065,5.64493889900431,5.69120888997976,3955.04723778994,0.0,1.0
2012-06-26,1.2,1.26,1.2,1.22,9800,5.55239891705342,5.83001886290609,5.55239891705342,5.64493889900431,2118.00343881647,0.0,1.0
2012-06-27,1.2001,1.2211,1.2,1.21,16700,5.55286161696318,5.65002859801161,5.55239891705342,5.59866890802887,3609.25075798317,0.0,1.0
2012-06-28,1.18,1.2111,1.17,1.21,47400,5.45985893510253,5.60375860703617,5.41358894412709,5.59866890802887,10244.2207142756,0.0,1.0
2012-06-29,1.27,1.27,1.19,1.19,5700,5.87628885388154,5.87628885388154,5.50612892607798,5.50612892607798,1231.89995931162,0.0,1.0
2012-07-02,1.23,1.28,1.19,1.27,3900,5.69120888997976,5.92255884485698,5.50612892607798,5.87628885388154,842.878919529004,0.0,1.0
2012-07-03,1.2489,1.26,1.2289,1.2299,34300,5.77865917292335,5.83001886290609,5.68611919097246,5.69074619007,7413.01203585765,0.0,1.0
2012-07-05,1.2599,1.2599,1.22,1.22,3700,5.82955616299634,5.82955616299634,5.64493889900431,5.64493889900431,799.654359553157,0.0,1.0
2012-07-06,1.27,1.27,1.2389,1.24,1400,5.87628885388154,5.87628885388154,5.7323891819479,5.7374788809552,302.571919830924,0.0,1.0
2012-07-09,1.28,1.28,1.27,1.27,2000,5.92255884485698,5.92255884485698,5.87628885388154,5.87628885388154,432.245599758464,0.0,1.0
2012-07-10,1.2401,1.27,1.2399,1.27,7300,5.73794158086496,5.87628885388154,5.73701618104545,5.87628885388154,1577.69643911839,0.0,1.0
2012-07-11,1.2699,1.2699,1.2389,1.24,18500,5.87582615397178,5.87582615397178,5.7323891819479,5.7374788809552,3998.27179776579,0.0,1.0
2012-07-12,1.29,1.29,1.22,1.23,2800,5.96882883583243,5.96882883583243,5.64493889900431,5.69120888997976,605.143839661849,0.0,1.0
2012-07-13,1.29,1.29,1.29,1.29,0,5.96882883583243,5.96882883583243,5.96882883583243,5.96882883583243,0,0.0,1.0
2012-07-16,1.3,1.3,1.19,1.26,18000,6.01509882680787,6.01509882680787,5.50612892607798,5.83001886290609,3890.21039782617,0.0,1.0
2012-07-17,1.2799,1.2799,1.24,1.27,2800,5.92209614494723,5.92209614494723,5.7374788809552,5.87628885388154,605.143839661849,0.0,1.0
2012-07-18,1.25,1.25,1.2211,1.2211,900,5.78374887193065,5.78374887193065,5.65002859801161,5.65002859801161,194.510519891309,0.0,1.0
2012-07-19,1.2599,1.2599,1.24,1.24,900,5.82955616299634,5.82955616299634,5.7374788809552,5.7374788809552,194.510519891309,0.0,1.0
2012-07-20,1.27,1.27,1.1989,1.2199,24900,5.87628885388154,5.87628885388154,5.54730921804612,5.64447619909456,5381.45771699287,0.0,1.0
2012-07-23,1.24,1.24,1.2,1.21,3800,5.7374788809552,5.7374788809552,5.55239891705342,5.59866890802887,821.266639541081,0.0,1.0
2012-07-24,1.2399,1.24,1.1401,1.24,23900,5.73701618104545,5.7374788809552,5.2752416711105,5.7374788809552,5165.33491711364,0.0,1.0
2012-07-25,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2012-07-26,1.24,1.24,1.18,1.1835,10000,5.7374788809552,5.7374788809552,5.45985893510253,5.47605343194394,2161.22799879232,0.0,1.0
2012-07-27,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2012-07-30,1.24,1.24,1.24,1.24,1000,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,216.122799879232,0.0,1.0
2012-07-31,1.2,1.24,1.2,1.22,6900,5.55239891705342,5.7374788809552,5.55239891705342,5.64493889900431,1491.2473191667,0.0,1.0
2012-08-01,1.24,1.24,1.21,1.21,1700,5.7374788809552,5.7374788809552,5.59866890802887,5.59866890802887,367.408759794694,0.0,1.0
2012-08-02,1.22,1.22,1.22,1.22,100,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,21.6122799879232,0.0,1.0
2012-08-03,1.22,1.25,1.15,1.23,24800,5.64493889900431,5.78374887193065,5.32104896217619,5.69120888997976,5359.84543700495,0.0,1.0
2012-08-06,1.22,1.22,1.22,1.22,0,5.64493889900431,5.64493889900431,5.64493889900431,5.64493889900431,0,0.0,1.0
2012-08-07,1.2289,1.23,1.2289,1.23,1900,5.68611919097246,5.69120888997976,5.68611919097246,5.69120888997976,410.63331977054,0.0,1.0
2012-08-08,1.23,1.23,1.21,1.21,700,5.69120888997976,5.69120888997976,5.59866890802887,5.59866890802887,151.285959915462,0.0,1.0
2012-08-09,1.2456,1.25,1.2289,1.23,17200,5.76339007590145,5.78374887193065,5.68611919097246,5.69120888997976,3717.31215792279,0.0,1.0
2012-08-10,1.25,1.25,1.25,1.25,100,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,21.6122799879232,0.0,1.0
2012-08-13,1.23,1.23,1.15,1.23,4000,5.69120888997976,5.69120888997976,5.32104896217619,5.69120888997976,864.491199516927,0.0,1.0
2012-08-14,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2012-08-15,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2012-08-16,1.25,1.25,1.1689,1.17,19100,5.78374887193065,5.78374887193065,5.40849924511979,5.41358894412709,4127.94547769333,0.0,1.0
2012-08-17,1.28,1.2873,1.2301,1.26,14000,5.92255884485698,5.95633593826906,5.69167158988951,5.83001886290609,3025.71919830925,0.0,1.0
2012-08-20,1.2889,1.29,1.2889,1.29,5200,5.96373913682513,5.96882883583243,5.96373913682513,5.96882883583243,1123.83855937201,0.0,1.0
2012-08-21,1.28,1.3,1.28,1.2889,20000,5.92255884485698,6.01509882680787,5.92255884485698,5.96373913682513,4322.45599758464,0.0,1.0
2012-08-22,1.3,1.3,1.26,1.26,14300,6.01509882680787,6.01509882680787,5.83001886290609,5.83001886290609,3090.55603827302,0.0,1.0
2012-08-23,1.308,1.32,1.2889,1.29,7000,6.05211481958823,6.10763880875876,5.96373913682513,5.96882883583243,1512.85959915462,0.0,1.0
2012-08-24,1.33,1.33,1.27,1.27,12500,6.15390879973421,6.15390879973421,5.87628885388154,5.87628885388154,2701.5349984904,0.0,1.0
2012-08-27,1.37,1.52,1.33,1.33,150800,6.33898876363599,7.03303862826767,6.15390879973421,6.15390879973421,32591.3182217882,0.0,1.0
2012-08-28,1.18,1.3711,1.12,1.37,309300,5.45985893510253,6.34407846264329,5.18223898924986,6.33898876363599,66846.7820026464,0.0,1.0
2012-08-29,1.19,1.2,1.15,1.2,24800,5.50612892607798,5.55239891705342,5.32104896217619,5.55239891705342,5359.84543700494,0.0,1.0
2012-08-30,1.1,1.14,1.08,1.14,12300,5.08969900729897,5.27477897120075,4.99715902534808,5.27477897120075,2658.31043851455,0.0,1.0
2012-08-31,1.13,1.16,1.07,1.16,9100,5.22850898022531,5.36731895315164,4.95088903437263,5.36731895315164,1966.71747890101,0.0,1.0
2012-09-04,1.12,1.16,1.11,1.11,11600,5.18223898924986,5.36731895315164,5.13596899827442,5.13596899827442,2507.02447859909,0.0,1.0
2012-09-05,1.12,1.17,1.11,1.12,25200,5.18223898924986,5.41358894412709,5.13596899827442,5.18223898924986,5446.29455695664,0.0,1.0
2012-09-06,1.15,1.15,1.11,1.12,9200,5.32104896217619,5.32104896217619,5.13596899827442,5.18223898924986,1988.32975888893,0.0,1.0
2012-09-07,1.154,1.2,1.132,1.15,11700,5.33955695856637,5.55239891705342,5.23776297842039,5.32104896217619,2528.63675858701,0.0,1.0
2012-09-10,1.15,1.15,1.13,1.14,9900,5.32104896217619,5.32104896217619,5.22850898022531,5.27477897120075,2139.6157188044,0.0,1.0
2012-09-11,1.13,1.15,1.12,1.14,15100,5.22850898022531,5.32104896217619,5.18223898924986,5.27477897120075,3263.4542781764,0.0,1.0
2012-09-12,1.13,1.13,1.13,1.13,0,5.22850898022531,5.22850898022531,5.22850898022531,5.22850898022531,0,0.0,1.0
2012-09-13,1.12,1.15,1.11,1.15,12700,5.18223898924986,5.32104896217619,5.13596899827442,5.32104896217619,2744.75955846624,0.0,1.0
2012-09-14,1.09,1.15,1.09,1.14,15000,5.04342901632352,5.32104896217619,5.04342901632352,5.27477897120075,3241.84199818848,0.0,1.0
2012-09-17,1.13,1.1499,1.1,1.14,6500,5.22850898022531,5.32058626226644,5.08969900729897,5.27477897120075,1404.79819921501,0.0,1.0
2012-09-18,1.13,1.13,1.13,1.13,0,5.22850898022531,5.22850898022531,5.22850898022531,5.22850898022531,0,0.0,1.0
2012-09-19,1.1299,1.1299,1.1299,1.1299,200,5.22804628031555,5.22804628031555,5.22804628031555,5.22804628031555,43.2245599758464,0.0,1.0
2012-09-20,1.08,1.1208,1.04,1.12,36200,4.99715902534808,5.1859405885279,4.8120790614463,5.18223898924986,7823.64535562819,0.0,1.0
2012-09-21,1.0999,1.1,1.06,1.1,2400,5.08923630738922,5.08969900729897,4.90461904339719,5.08969900729897,518.694719710156,0.0,1.0
2012-09-24,1.04,1.105,1.04,1.1,16200,4.8120790614463,5.11283400278669,4.8120790614463,5.08969900729897,3501.18935804355,0.0,1.0
2012-09-25,1.05,1.06,1.05,1.05,4200,4.85834905242174,4.90461904339719,4.85834905242174,4.85834905242174,907.715759492774,0.0,1.0
2012-09-26,1.06,1.09,1.05,1.05,2400,4.90461904339719,5.04342901632352,4.85834905242174,4.85834905242174,518.694719710156,0.0,1.0
2012-09-27,1.09,1.09,1.04,1.0601,5000,5.04342901632352,5.04342901632352,4.8120790614463,4.90508174330694,1080.61399939616,0.0,1.0
2012-09-28,1.0699,1.0699,1.03,1.03,700,4.95042633446288,4.95042633446288,4.76580907047085,4.76580907047085,151.285959915462,0.0,1.0
2012-10-01,1.07,1.07,1.07,1.07,0,4.95088903437263,4.95088903437263,4.95088903437263,4.95088903437263,0,0.0,1.0
2012-10-02,1.07,1.07,1.04,1.05,7500,4.95088903437263,4.95088903437263,4.8120790614463,4.85834905242174,1620.92099909424,0.0,1.0
2012-10-03,1.07,1.07,1.07,1.07,0,4.95088903437263,4.95088903437263,4.95088903437263,4.95088903437263,0,0.0,1.0
2012-10-04,1.07,1.09,1.05,1.05,2400,4.95088903437263,5.04342901632352,4.85834905242174,4.85834905242174,518.694719710157,0.0,1.0
2012-10-05,1.09,1.09,1.04,1.04,600,5.04342901632352,5.04342901632352,4.8120790614463,4.8120790614463,129.673679927539,0.0,1.0
2012-10-08,1.0999,1.0999,1.0999,1.0999,700,5.08923630738922,5.08923630738922,5.08923630738922,5.08923630738922,151.285959915462,0.0,1.0
2012-10-09,1.1,1.1,1.1,1.1,0,5.08969900729897,5.08969900729897,5.08969900729897,5.08969900729897,0,0.0,1.0
2012-10-10,1.1,1.1,1.1,1.1,0,5.08969900729897,5.08969900729897,5.08969900729897,5.08969900729897,0,0.0,1.0
2012-10-11,1.13,1.14,1.13,1.13,7000,5.22850898022531,5.27477897120075,5.22850898022531,5.22850898022531,1512.85959915462,0.0,1.0
2012-10-12,1.1408,1.1408,1.08,1.08,10200,5.27848057047879,5.27848057047879,4.99715902534808,4.99715902534808,2204.45255876816,0.0,1.0
2012-10-15,1.0908,1.13,1.08,1.11,900,5.04713061560156,5.22850898022531,4.99715902534808,5.13596899827442,194.510519891309,0.0,1.0
2012-10-16,1.08,1.09,1.0499,1.07,13700,4.99715902534808,5.04342901632352,4.85788635251199,4.95088903437263,2960.88235834548,0.0,1.0
2012-10-17,1.11,1.11,1.05,1.05,1500,5.13596899827442,5.13596899827442,4.85834905242174,4.85834905242174,324.184199818847,0.0,1.0
2012-10-18,1.06,1.0608,1.05,1.05,10600,4.90461904339719,4.90832064267522,4.85834905242174,4.85834905242174,2290.90167871986,0.0,1.0
2012-10-19,1.06,1.0601,1.06,1.06,1200,4.90461904339719,4.90508174330694,4.90461904339719,4.90461904339719,259.347359855078,0.0,1.0
2012-10-22,1.08,1.08,1.04,1.05,3100,4.99715902534808,4.99715902534808,4.8120790614463,4.85834905242174,669.980679625619,0.0,1.0
2012-10-23,1.0501,1.0501,1.05,1.05,5400,4.8588117523315,4.8588117523315,4.85834905242174,4.85834905242174,1167.06311934785,0.0,1.0
2012-10-24,1.05,1.0801,1.04,1.04,26500,4.85834905242174,4.99762172525783,4.8120790614463,4.8120790614463,5727.25419679965,0.0,1.0
2012-10-25,1.0401,1.0499,1.03,1.04,7400,4.81254176135605,4.85788635251199,4.76580907047085,4.8120790614463,1599.30871910632,0.0,1.0
2012-10-26,1.0299,1.0399,1.0,1.01,17700,4.7653463705611,4.81161636153654,4.62699909754452,4.67326908851996,3825.3735578624,0.0,1.0
2012-10-31,1.02,1.04,1.02,1.04,7000,4.71953907949541,4.8120790614463,4.71953907949541,4.8120790614463,1512.85959915462,0.0,1.0
2012-11-01,1.02,1.02,1.01,1.01,11000,4.71953907949541,4.71953907949541,4.67326908851996,4.67326908851996,2377.35079867155,0.0,1.0
2012-11-02,1.01,1.02,1.01,1.02,12600,4.67326908851996,4.71953907949541,4.67326908851996,4.71953907949541,2723.14727847832,0.0,1.0
2012-11-05,1.02,1.02,1.02,1.02,300,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,64.8368399637695,0.0,1.0
2012-11-06,1.0199,1.0199,1.0199,1.0199,100,4.71907637958565,4.71907637958565,4.71907637958565,4.71907637958565,21.6122799879232,0.0,1.0
2012-11-07,1.02,1.02,1.02,1.02,0,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,0,0.0,1.0
2012-11-08,1.02,1.02,1.02,1.02,5100,4.71953907949541,4.71953907949541,4.71953907949541,4.71953907949541,1102.22627938408,0.0,1.0
2012-11-09,1.01,1.01,0.97,0.97,24200,4.67326908851996,4.67326908851996,4.48818912461818,4.48818912461818,5230.17175707741,0.0,1.0
2012-11-12,1.0,1.0,0.98,1.0,2200,4.62699909754452,4.62699909754452,4.53445911559363,4.62699909754452,475.47015973431,0.0,1.0
2012-11-13,1.0,1.0,0.97,0.98,10800,4.62699909754452,4.62699909754452,4.48818912461818,4.53445911559363,2334.1262386957,0.0,1.0
2012-11-14,0.9308,0.9999,0.89,0.97,44600,4.30681075999444,4.62653639763476,4.11802919681462,4.48818912461818,9639.07687461373,0.0,1.0
2012-11-15,0.9399,0.94,0.9399,0.94,800,4.34891645178209,4.34937915169185,4.34891645178209,4.34937915169185,172.898239903386,0.0,1.0
2012-11-16,0.95,0.95,0.8699,0.9,46100,4.39564914266729,4.39564914266729,4.02502651495398,4.16429918779007,9963.26107443259,0.0,1.0
2012-11-19,1.03,1.1,0.99,0.99,107200,4.76580907047085,5.08969900729897,4.58072910656907,4.58072910656907,23168.3641470537,0.0,1.0
2012-11-20,1.2341,1.3,1.05,1.3,274200,5.71017958627969,6.01509882680787,4.85834905242174,6.01509882680787,59260.8717268854,0.0,1.0
2012-11-21,1.2201,1.39,1.18,1.3,285000,5.64540159891407,6.43152874558688,5.45985893510253,6.01509882680787,61594.997965581,0.0,1.0
2012-11-23,1.33,1.35,1.27,1.27,33700,6.15390879973421,6.2464487816851,5.87628885388154,5.87628885388154,7283.33835593011,0.0,1.0
2012-11-26,1.2,1.38,1.2,1.38,66300,5.55239891705342,6.38525875461143,5.55239891705342,6.38525875461143,14328.9416319931,0.0,1.0
2012-11-27,1.12,1.2499,1.12,1.2,66000,5.18223898924986,5.78328617202089,5.18223898924986,5.55239891705342,14264.1047920293,0.0,1.0
2012-11-28,1.12,1.18,1.0999,1.1,36700,5.18223898924986,5.45985893510253,5.08923630738922,5.08969900729897,7931.70675556781,0.0,1.0
2012-11-29,1.05,1.1,1.03,1.1,43400,4.85834905242174,5.08969900729897,4.76580907047085,5.08969900729897,9379.72951475867,0.0,1.0
2012-11-30,1.05,1.1,1.05,1.05,13400,4.85834905242174,5.08969900729897,4.85834905242174,4.85834905242174,2896.04551838171,0.0,1.0
2012-12-03,1.21,1.25,1.06,1.06,44600,5.59866890802887,5.78374887193065,4.90461904339719,4.90461904339719,9639.07687461373,0.0,1.0
2012-12-04,1.1501,1.24,1.1415,1.21,5700,5.32151166208595,5.7374788809552,5.28171946984707,5.59866890802887,1231.89995931162,0.0,1.0
2012-12-05,1.1601,1.21,1.1601,1.19,1200,5.3677816530614,5.59866890802887,5.3677816530614,5.50612892607798,259.347359855078,0.0,1.0
2012-12-06,1.229,1.23,1.18,1.18,5300,5.68658189088221,5.69120888997976,5.45985893510253,5.45985893510253,1145.45083935993,0.0,1.0
2012-12-07,1.1637,1.22,1.16,1.22,800,5.38443884981256,5.64493889900431,5.36731895315164,5.64493889900431,172.898239903385,0.0,1.0
2012-12-10,1.18,1.21,1.1701,1.2,1400,5.45985893510253,5.59866890802887,5.41405164403684,5.55239891705342,302.571919830925,0.0,1.0
2012-12-11,1.19,1.19,1.14,1.18,15600,5.50612892607798,5.50612892607798,5.27477897120075,5.45985893510253,3371.51567811601,0.0,1.0
2012-12-12,1.14,1.16,1.13,1.16,3000,5.27477897120075,5.36731895315164,5.22850898022531,5.36731895315164,648.368399637695,0.0,1.0
2012-12-13,1.13,1.13,1.12,1.12,3600,5.22850898022531,5.22850898022531,5.18223898924986,5.18223898924986,778.042079565234,0.0,1.0
2012-12-14,1.1285,1.14,1.1,1.14,19000,5.22156848157899,5.27477897120075,5.08969900729897,5.27477897120075,4106.3331977054,0.0,1.0
2012-12-17,1.06,1.1,1.06,1.1,9900,4.90461904339719,5.08969900729897,4.90461904339719,5.08969900729897,2139.61571880439,0.0,1.0
2012-12-18,1.0901,1.14,1.09,1.1,12500,5.04389171623328,5.27477897120075,5.04342901632352,5.08969900729897,2701.5349984904,0.0,1.0
2012-12-19,1.15,1.2763,1.0997,1.1,129200,5.32104896217619,5.90543894819607,5.08831090756971,5.08969900729897,27923.0657443968,0.0,1.0
2012-12-20,1.1401,1.15,1.1301,1.1301,1300,5.2752416711105,5.32104896217619,5.22897168013506,5.22897168013506,280.959639843002,0.0,1.0
2012-12-21,1.1401,1.1401,1.1401,1.1401,1000,5.2752416711105,5.2752416711105,5.2752416711105,5.2752416711105,216.122799879232,0.0,1.0
2012-12-24,1.1899,1.1899,1.13,1.13,2100,5.50566622616822,5.50566622616822,5.22850898022531,5.22850898022531,453.857879746387,0.0,1.0
2012-12-26,1.1599,1.1599,1.1,1.13,9600,5.36685625324189,5.36685625324189,5.08969900729897,5.22850898022531,2074.77887884062,0.0,1.0
2012-12-27,1.12,1.13,1.1,1.13,12000,5.18223898924986,5.22850898022531,5.08969900729897,5.22850898022531,2593.47359855078,0.0,1.0
2012-12-28,1.1099,1.14,1.1099,1.12,5500,5.13550629836466,5.27477897120075,5.13550629836466,5.18223898924986,1188.67539933577,0.0,1.0
2012-12-31,1.1,1.1001,1.08,1.08,8900,5.08969900729897,5.09016170720872,4.99715902534808,4.99715902534808,1923.49291892516,0.0,1.0
2013-01-02,1.1299,1.1301,1.11,1.11,3700,5.22804628031555,5.22897168013506,5.13596899827442,5.13596899827442,799.654359553158,0.0,1.0
2013-01-03,1.15,1.15,1.09,1.1,8700,5.32104896217619,5.32104896217619,5.04342901632352,5.08969900729897,1880.26835894932,0.0,1.0
2013-01-04,1.12,1.1201,1.11,1.1201,10300,5.18223898924986,5.18270168915962,5.13596899827442,5.18270168915962,2226.06483875609,0.0,1.0
2013-01-07,1.15,1.15,1.14,1.14,10400,5.32104896217619,5.32104896217619,5.27477897120075,5.27477897120075,2247.67711874401,0.0,1.0
2013-01-08,1.2099,1.21,1.1499,1.15,69700,5.59820620811911,5.59866890802887,5.32058626226644,5.32104896217619,15063.7591515825,0.0,1.0
2013-01-09,1.2,1.3,1.2,1.2199,63500,5.55239891705342,6.01509882680787,5.55239891705342,5.64447619909456,13723.7977923312,0.0,1.0
2013-01-10,1.23,1.2399,1.16,1.2001,7300,5.69120888997976,5.73701618104545,5.36731895315164,5.55286161696318,1577.69643911839,0.0,1.0
2013-01-11,1.24,1.25,1.2,1.25,3400,5.7374788809552,5.78374887193065,5.55239891705342,5.78374887193065,734.817519589388,0.0,1.0
2013-01-14,1.2398,1.26,1.2,1.26,23000,5.73655348113569,5.83001886290609,5.55239891705342,5.83001886290609,4970.82439722233,0.0,1.0
2013-01-15,1.23,1.23,1.18,1.2001,14800,5.69120888997976,5.69120888997976,5.45985893510253,5.55286161696318,3198.61743821263,0.0,1.0
2013-01-16,1.18,1.25,1.17,1.25,4400,5.45985893510253,5.78374887193065,5.41358894412709,5.78374887193065,950.94031946862,0.0,1.0
2013-01-17,1.25,1.25,1.1999,1.1999,10400,5.78374887193065,5.78374887193065,5.55193621714367,5.55193621714367,2247.67711874401,0.0,1.0
2013-01-18,1.27,1.31,1.2499,1.2499,28400,5.87628885388154,6.06136881778332,5.78328617202089,5.78328617202089,6137.88751657018,0.0,1.0
2013-01-22,1.3,1.3,1.25,1.25,2300,6.01509882680787,6.01509882680787,5.78374887193065,5.78374887193065,497.082439722233,0.0,1.0
2013-01-23,1.2799,1.31,1.22,1.31,10800,5.92209614494723,6.06136881778332,5.64493889900431,6.06136881778332,2334.1262386957,0.0,1.0
2013-01-24,1.27,1.28,1.25,1.25,3100,5.87628885388154,5.92255884485698,5.78374887193065,5.78374887193065,669.980679625618,0.0,1.0
2013-01-25,1.2558,1.27,1.25,1.27,1600,5.81058546669641,5.87628885388154,5.78374887193065,5.87628885388154,345.796479806771,0.0,1.0
2013-01-28,1.27,1.3,1.24,1.24,5700,5.87628885388154,6.01509882680787,5.7374788809552,5.7374788809552,1231.89995931162,0.0,1.0
2013-01-29,1.2484,1.31,1.2,1.201,17300,5.77634567337458,6.06136881778332,5.55239891705342,5.55702591615097,3738.92443791071,0.0,1.0
2013-01-30,1.27,1.28,1.27,1.28,200,5.87628885388154,5.92255884485698,5.87628885388154,5.92255884485698,43.2245599758463,0.0,1.0
2013-01-31,1.27,1.27,1.27,1.27,0,5.87628885388154,5.87628885388154,5.87628885388154,5.87628885388154,0,0.0,1.0
2013-02-01,1.218,1.24,1.17,1.24,17300,5.63568490080922,5.7374788809552,5.41358894412709,5.7374788809552,3738.92443791071,0.0,1.0
2013-02-04,1.1528,1.2,1.15,1.2,27700,5.33400455964932,5.55239891705342,5.32104896217619,5.55239891705342,5986.60155665472,0.0,1.0
2013-02-05,1.18,1.2,1.15,1.15,12500,5.45985893510253,5.55239891705342,5.32104896217619,5.32104896217619,2701.5349984904,0.0,1.0
2013-02-06,1.18,1.18,1.18,1.18,3900,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,842.878919529004,0.0,1.0
2013-02-07,1.27,1.3199,1.18,1.18,63700,5.87628885388154,6.10717610884901,5.45985893510253,5.45985893510253,13767.0223523071,0.0,1.0
2013-02-08,1.3199,1.33,1.2999,1.3,22400,6.10717610884901,6.15390879973421,6.01463612689812,6.01509882680787,4841.15071729479,0.0,1.0
2013-02-11,1.25,1.28,1.23,1.28,1300,5.78374887193065,5.92255884485698,5.69120888997976,5.92255884485698,280.959639843001,0.0,1.0
2013-02-12,1.23,1.23,1.225,1.23,6800,5.69120888997976,5.69120888997976,5.66807389449203,5.69120888997976,1469.63503917878,0.0,1.0
2013-02-13,1.21,1.22,1.1979,1.2,9300,5.59866890802887,5.64493889900431,5.54268221894858,5.55239891705342,2009.94203887685,0.0,1.0
2013-02-14,1.2499,1.2499,1.18,1.19,24400,5.78328617202089,5.78328617202089,5.45985893510253,5.50612892607798,5273.39631705326,0.0,1.0
2013-02-15,1.23,1.23,1.21,1.21,600,5.69120888997976,5.69120888997976,5.59866890802887,5.59866890802887,129.673679927539,0.0,1.0
2013-02-19,1.2,1.22,1.18,1.2,19200,5.55239891705342,5.64493889900431,5.45985893510253,5.55239891705342,4149.55775768125,0.0,1.0
2013-02-20,1.21,1.2384,1.169,1.17,7500,5.59866890802887,5.73007568239913,5.40896194502954,5.41358894412709,1620.92099909424,0.0,1.0
2013-02-21,1.19,1.24,1.16,1.19,8200,5.50612892607798,5.7374788809552,5.36731895315164,5.50612892607798,1772.2069590097,0.0,1.0
2013-02-22,1.2,1.222,1.2,1.222,13500,5.55239891705342,5.6541928971994,5.55239891705342,5.6541928971994,2917.65779836963,0.0,1.0
2013-02-25,1.16,1.21,1.16,1.19,19900,5.36731895315164,5.59866890802887,5.36731895315164,5.50612892607798,4300.84371759671,0.0,1.0
2013-02-26,1.21,1.21,1.207,1.21,600,5.59866890802887,5.59866890802887,5.58478791073623,5.59866890802887,129.673679927539,0.0,1.0
2013-02-27,1.2,1.2,1.19,1.19,300,5.55239891705342,5.55239891705342,5.50612892607798,5.50612892607798,64.8368399637696,0.0,1.0
2013-02-28,1.18,1.2,1.16,1.18,27500,5.45985893510253,5.55239891705342,5.36731895315164,5.45985893510253,5943.37699667888,0.0,1.0
2013-03-01,1.2,1.232,1.15,1.23,2500,5.55239891705342,5.70046288817485,5.32104896217619,5.69120888997976,540.30699969808,0.0,1.0
2013-03-04,1.17,1.17,1.15,1.16,26100,5.41358894412709,5.41358894412709,5.32104896217619,5.36731895315164,5640.80507684795,0.0,1.0
2013-03-05,1.23,1.25,1.15,1.15,29400,5.69120888997976,5.78374887193065,5.32104896217619,5.32104896217619,6354.01031644941,0.0,1.0
2013-03-06,1.23,1.23,1.21,1.21,13100,5.69120888997976,5.69120888997976,5.59866890802887,5.59866890802887,2831.20867841794,0.0,1.0
2013-03-07,1.23,1.25,1.19,1.19,27800,5.69120888997976,5.78374887193065,5.50612892607798,5.50612892607798,6008.21383664264,0.0,1.0
2013-03-08,1.21,1.25,1.2,1.22,13400,5.59866890802887,5.78374887193065,5.55239891705342,5.64493889900431,2896.0455183817,0.0,1.0
2013-03-11,1.25,1.25,1.24,1.24,300,5.78374887193065,5.78374887193065,5.7374788809552,5.7374788809552,64.8368399637695,0.0,1.0
2013-03-12,1.28,1.38,1.26,1.26,60400,5.92255884485698,6.38525875461143,5.83001886290609,5.83001886290609,13053.8171127056,0.0,1.0
2013-03-13,1.26,1.31,1.26,1.3,18000,5.83001886290609,6.06136881778332,5.83001886290609,6.01509882680787,3890.21039782617,0.0,1.0
2013-03-14,1.3199,1.35,1.2,1.3,17400,6.10717610884901,6.2464487816851,5.55239891705342,6.01509882680787,3760.53671789863,0.0,1.0
2013-03-15,1.33,1.33,1.25,1.25,10400,6.15390879973421,6.15390879973421,5.78374887193065,5.78374887193065,2247.67711874401,0.0,1.0
2013-03-18,1.39,1.4,1.27,1.27,64200,6.43152874558688,6.47779873656232,5.87628885388154,5.87628885388154,13875.0837522467,0.0,1.0
2013-03-19,1.37,1.4,1.3328,1.4,6500,6.33898876363599,6.47779873656232,6.16686439720733,6.47779873656232,1404.79819921501,0.0,1.0
2013-03-20,1.3499,1.35,1.3,1.34,34600,6.24598608177534,6.2464487816851,6.01509882680787,6.20017879070965,7477.84887582143,0.0,1.0
2013-03-21,1.28,1.35,1.28,1.35,7800,5.92255884485698,6.2464487816851,5.92255884485698,6.2464487816851,1685.75783905801,0.0,1.0
2013-03-22,1.32,1.32,1.28,1.301,4300,6.10763880875876,6.10763880875876,5.92255884485698,6.01972582590542,929.328039480697,0.0,1.0
2013-03-25,1.3,1.3001,1.27,1.3,1400,6.01509882680787,6.01556152671763,5.87628885388154,6.01509882680787,302.571919830925,0.0,1.0
2013-03-26,1.3433,1.348,1.27,1.29,3600,6.21544788773155,6.23719478349001,5.87628885388154,5.96882883583243,778.042079565235,0.0,1.0
2013-03-27,1.36,1.36,1.26,1.27,6200,6.29271877266055,6.29271877266055,5.83001886290609,5.87628885388154,1339.96135925124,0.0,1.0
2013-03-28,1.36,1.36,1.36,1.36,0,6.29271877266055,6.29271877266055,6.29271877266055,6.29271877266055,0,0.0,1.0
2013-04-01,1.29,1.36,1.29,1.34,400,5.96882883583243,6.29271877266055,5.96882883583243,6.20017879070965,86.4491199516927,0.0,1.0
2013-04-02,1.31,1.4,1.21,1.21,31700,6.06136881778332,6.47779873656232,5.59866890802887,5.59866890802887,6851.09275617165,0.0,1.0
2013-04-03,1.29,1.3399,1.25,1.28,10800,5.96882883583243,6.1997160907999,5.78374887193065,5.92255884485698,2334.1262386957,0.0,1.0
2013-04-04,1.37,1.3799,1.2,1.2,52500,6.33898876363599,6.38479605470168,5.55239891705342,5.55239891705342,11346.4469936597,0.0,1.0
2013-04-05,1.342,1.3499,1.28,1.28,14900,6.20943278890474,6.24598608177534,5.92255884485698,5.92255884485698,3220.22971820056,0.0,1.0
2013-04-08,1.3,1.3199,1.23,1.3,16400,6.01509882680787,6.10717610884901,5.69120888997976,6.01509882680787,3544.4139180194,0.0,1.0
2013-04-09,1.31,1.3101,1.2555,1.29,13500,6.06136881778332,6.06183151769307,5.80919736696714,5.96882883583243,2917.65779836963,0.0,1.0
2013-04-10,1.31,1.3101,1.25,1.25,2600,6.06136881778332,6.06183151769307,5.78374887193065,5.78374887193065,561.919279686003,0.0,1.0
2013-04-11,1.3299,1.3299,1.25,1.251,5100,6.15344609982446,6.15344609982446,5.78374887193065,5.78837587102819,1102.22627938408,0.0,1.0
2013-04-12,1.3465,1.3465,1.281,1.3273,500,6.23025428484369,6.23025428484369,5.92718584395453,6.14141590217084,108.061399939616,0.0,1.0
2013-04-15,1.23,1.31,1.22,1.31,26400,5.69120888997976,6.06136881778332,5.64493889900431,6.06136881778332,5705.64191681172,0.0,1.0
2013-04-16,1.23,1.3,1.22,1.24,11700,5.69120888997976,6.01509882680787,5.64493889900431,5.7374788809552,2528.63675858701,0.0,1.0
2013-04-17,1.15,1.29,1.14,1.29,32900,5.32104896217619,5.96882883583243,5.27477897120075,5.96882883583243,7110.44011602673,0.0,1.0
2013-04-18,1.18,1.212,1.18,1.21,13600,5.45985893510253,5.60792290622396,5.45985893510253,5.59866890802887,2939.27007835755,0.0,1.0
2013-04-19,1.18,1.2499,1.18,1.18,4600,5.45985893510253,5.78328617202089,5.45985893510253,5.45985893510253,994.164879444466,0.0,1.0
2013-04-22,1.17,1.2,1.15,1.1901,13800,5.41358894412709,5.55239891705342,5.32104896217619,5.50659162598773,2982.4946383334,0.0,1.0
2013-04-23,1.2455,1.25,1.15,1.16,5000,5.7629273759917,5.78374887193065,5.32104896217619,5.36731895315164,1080.61399939616,0.0,1.0
2013-04-24,1.23,1.23,1.21,1.21,500,5.69120888997976,5.69120888997976,5.59866890802887,5.59866890802887,108.061399939616,0.0,1.0
2013-04-25,1.2252,1.23,1.21,1.21,2000,5.66899929431154,5.69120888997976,5.59866890802887,5.59866890802887,432.245599758464,0.0,1.0
2013-04-26,1.23,1.23,1.23,1.23,0,5.69120888997976,5.69120888997976,5.69120888997976,5.69120888997976,0,0.0,1.0
2013-04-29,1.28,1.342,1.22,1.22,32800,5.92255884485698,6.20943278890474,5.64493889900431,5.64493889900431,7088.82783603881,0.0,1.0
2013-04-30,1.23,1.23,1.12,1.19,24800,5.69120888997976,5.69120888997976,5.18223898924986,5.50612892607798,5359.84543700495,0.0,1.0
2013-05-01,1.21,1.231,1.12,1.23,8800,5.59866890802887,5.6958358890773,5.18223898924986,5.69120888997976,1901.88063893724,0.0,1.0
2013-05-02,1.21,1.21,1.21,1.21,0,5.59866890802887,5.59866890802887,5.59866890802887,5.59866890802887,0,0.0,1.0
2013-05-03,1.2001,1.23,1.13,1.2299,17400,5.55286161696318,5.69120888997976,5.22850898022531,5.69074619007,3760.53671789863,0.0,1.0
2013-05-06,1.2701,1.3197,1.21,1.2305,31400,5.87675155379129,6.1062507090295,5.59866890802887,5.69352238952853,6786.25591620788,0.0,1.0
2013-05-07,1.25,1.26,1.25,1.254,13200,5.78374887193065,5.83001886290609,5.78374887193065,5.80225686832083,2852.82095840586,0.0,1.0
2013-05-08,1.26,1.27,1.25,1.26,14800,5.83001886290609,5.87628885388154,5.78374887193065,5.83001886290609,3198.61743821263,0.0,1.0
2013-05-09,1.22,1.25,1.22,1.25,15300,5.64493889900431,5.78374887193065,5.64493889900431,5.78374887193065,3306.67883815225,0.0,1.0
2013-05-10,1.23,1.23,1.221,1.221,1100,5.69120888997976,5.69120888997976,5.64956589810186,5.64956589810186,237.735079867155,0.0,1.0
2013-05-13,1.24,1.26,1.24,1.25,1300,5.7374788809552,5.83001886290609,5.7374788809552,5.78374887193065,280.959639843001,0.0,1.0
2013-05-14,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2013-05-15,1.23,1.2445,1.22,1.23,3500,5.69120888997976,5.75830037689415,5.64493889900431,5.69120888997976,756.429799577311,0.0,1.0
2013-05-16,1.26,1.26,1.26,1.26,600,5.83001886290609,5.83001886290609,5.83001886290609,5.83001886290609,129.673679927539,0.0,1.0
2013-05-17,1.27,1.27,1.23,1.23,1300,5.87628885388154,5.87628885388154,5.69120888997976,5.69120888997976,280.959639843001,0.0,1.0
2013-05-20,1.1799,1.27,1.1799,1.27,7200,5.45939623519278,5.87628885388154,5.45939623519278,5.87628885388154,1556.08415913047,0.0,1.0
2013-05-21,1.18,1.24,1.18,1.23,6600,5.45985893510253,5.7374788809552,5.45985893510253,5.69120888997976,1426.41047920293,0.0,1.0
2013-05-22,1.18,1.1801,1.18,1.1801,600,5.45985893510253,5.46032163501228,5.45985893510253,5.46032163501228,129.673679927539,0.0,1.0
2013-05-23,1.25,1.25,1.21,1.21,500,5.78374887193065,5.78374887193065,5.59866890802887,5.59866890802887,108.061399939616,0.0,1.0
2013-05-24,1.25,1.25,1.25,1.25,0,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,0,0.0,1.0
2013-05-28,1.195,1.24,1.17,1.24,26600,5.5292639215657,5.7374788809552,5.41358894412709,5.7374788809552,5748.86647678757,0.0,1.0
2013-05-29,1.17,1.17,1.09,1.15,68100,5.41358894412709,5.41358894412709,5.04342901632352,5.32104896217619,14717.9626717757,0.0,1.0
2013-05-30,1.17,1.17,1.11,1.17,28200,5.41358894412709,5.41358894412709,5.13596899827442,5.41358894412709,6094.66295659433,0.0,1.0
2013-05-31,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2013-06-03,1.19,1.2399,1.0901,1.17,17200,5.50612892607798,5.73701618104545,5.04389171623328,5.41358894412709,3717.31215792278,0.0,1.0
2013-06-04,1.19,1.19,1.14,1.14,1100,5.50612892607798,5.50612892607798,5.27477897120075,5.27477897120075,237.735079867155,0.0,1.0
2013-06-05,1.12,1.17,1.11,1.13,9700,5.18223898924986,5.41358894412709,5.13596899827442,5.22850898022531,2096.39115882855,0.0,1.0
2013-06-06,1.17,1.17,1.16,1.16,1300,5.41358894412709,5.41358894412709,5.36731895315164,5.36731895315164,280.959639843001,0.0,1.0
2013-06-07,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2013-06-10,1.13,1.14,1.1,1.11,2800,5.22850898022531,5.27477897120075,5.08969900729897,5.13596899827442,605.143839661848,0.0,1.0
2013-06-11,1.14,1.17,1.1299,1.1299,6600,5.27477897120075,5.41358894412709,5.22804628031555,5.22804628031555,1426.41047920293,0.0,1.0
2013-06-12,1.13,1.1425,1.13,1.1425,300,5.22850898022531,5.28634646894461,5.22850898022531,5.28634646894461,64.8368399637695,0.0,1.0
2013-06-13,1.115,1.115,1.099,1.111,12000,5.15910399376214,5.15910399376214,5.08507200820142,5.14059599737196,2593.47359855078,0.0,1.0
2013-06-14,1.1001,1.11,1.1,1.11,3500,5.09016170720872,5.13596899827442,5.08969900729897,5.13596899827442,756.429799577312,0.0,1.0
2013-06-17,1.1086,1.11,1.09,1.11,13900,5.12949119953785,5.13596899827442,5.04342901632352,5.13596899827442,3004.10691832132,0.0,1.0
2013-06-18,1.1099,1.11,1.09,1.0901,5700,5.13550629836466,5.13596899827442,5.04342901632352,5.04389171623328,1231.89995931162,0.0,1.0
2013-06-19,1.1268,1.14,1.11,1.11,4300,5.21370258311316,5.27477897120075,5.13596899827442,5.13596899827442,929.328039480697,0.0,1.0
2013-06-20,1.11,1.11,1.08,1.1,50100,5.13596899827442,5.13596899827442,4.99715902534808,5.08969900729897,10827.7522739495,0.0,1.0
2013-06-21,1.12,1.12,1.11,1.11,6000,5.18223898924986,5.18223898924986,5.13596899827442,5.13596899827442,1296.73679927539,0.0,1.0
2013-06-24,1.0899,1.15,1.07,1.09,2300,5.04296631641377,5.32104896217619,4.95088903437263,5.04342901632352,497.082439722233,0.0,1.0
2013-06-25,1.09,1.09,1.08,1.08,700,5.04342901632352,5.04342901632352,4.99715902534808,4.99715902534808,151.285959915462,0.0,1.0
2013-06-26,1.11,1.11,1.09,1.1,1300,5.13596899827442,5.13596899827442,5.04342901632352,5.08969900729897,280.959639843001,0.0,1.0
2013-06-27,1.11,1.11,1.11,1.11,0,5.13596899827442,5.13596899827442,5.13596899827442,5.13596899827442,0,0.0,1.0
2013-06-28,1.12,1.12,1.12,1.12,100,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,21.6122799879232,0.0,1.0
2013-07-01,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
2013-07-02,1.1199,1.1199,1.09,1.097,2800,5.1817762893401,5.1817762893401,5.04342901632352,5.07581801000634,605.14383966185,0.0,1.0
2013-07-03,1.1,1.12,1.08,1.08,3500,5.08969900729897,5.18223898924986,4.99715902534808,4.99715902534808,756.429799577311,0.0,1.0
2013-07-05,1.12,1.12,1.08,1.08,4900,5.18223898924986,5.18223898924986,4.99715902534808,4.99715902534808,1059.00171940824,0.0,1.0
2013-07-08,1.12,1.12,1.12,1.12,0,5.18223898924986,5.18223898924986,5.18223898924986,5.18223898924986,0,0.0,1.0
2013-07-09,1.1904,1.1904,1.11,1.11,3000,5.50797972571699,5.50797972571699,5.13596899827442,5.13596899827442,648.368399637696,0.0,1.0
2013-07-10,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
2013-07-11,1.15,1.15,1.15,1.15,500,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,108.061399939616,0.0,1.0
2013-07-12,1.15,1.15,1.15,1.15,0,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,0,0.0,1.0
2013-07-15,1.18,1.18,1.14,1.14,30800,5.45985893510253,5.45985893510253,5.27477897120075,5.27477897120075,6656.58223628034,0.0,1.0
2013-07-16,1.18,1.18,1.18,1.18,0,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,0,0.0,1.0
2013-07-17,1.1699,1.1699,1.1699,1.1699,500,5.41312624421733,5.41312624421733,5.41312624421733,5.41312624421733,108.061399939616,0.0,1.0
2013-07-18,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2013-07-19,1.18,1.18,1.18,1.18,11400,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,2463.79991862324,0.0,1.0
2013-07-22,1.2,1.2001,1.166,1.169,6500,5.55239891705342,5.55286161696318,5.39508094773691,5.40896194502954,1404.79819921501,0.0,1.0
2013-07-23,1.2,1.2,1.2,1.2,0,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,0,0.0,1.0
2013-07-24,1.19,1.193,1.17,1.193,8500,5.50612892607798,5.52000992337061,5.41358894412709,5.52000992337061,1837.04379897347,0.0,1.0
2013-07-25,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
2013-07-26,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
2013-07-29,1.16,1.16,1.16,1.16,1300,5.36731895315164,5.36731895315164,5.36731895315164,5.36731895315164,280.959639843001,0.0,1.0
2013-07-30,1.16,1.16,1.13,1.14,1900,5.36731895315164,5.36731895315164,5.22850898022531,5.27477897120075,410.63331977054,0.0,1.0
2013-07-31,1.158,1.16,1.12,1.1314,3800,5.35806495495655,5.36731895315164,5.18223898924986,5.23498677896187,821.266639541081,0.0,1.0
2013-08-01,1.18,1.23,1.16,1.17,39000,5.45985893510253,5.69120888997976,5.36731895315164,5.41358894412709,8428.78919529004,0.0,1.0
2013-08-02,1.17,1.18,1.1,1.16,19400,5.41358894412709,5.45985893510253,5.08969900729897,5.36731895315164,4192.78231765709,0.0,1.0
2013-08-05,1.1,1.1686,1.09,1.16,2600,5.08969900729897,5.40711114539052,5.04342901632352,5.36731895315164,561.919279686003,0.0,1.0
2013-08-06,1.1899,1.1999,1.12,1.13,40200,5.50566622616822,5.55193621714367,5.18223898924986,5.22850898022531,8688.13655514512,0.0,1.0
2013-08-07,1.19,1.19,1.19,1.19,0,5.50612892607798,5.50612892607798,5.50612892607798,5.50612892607798,0,0.0,1.0
2013-08-08,1.18,1.18,1.16,1.18,11900,5.45985893510253,5.45985893510253,5.36731895315164,5.45985893510253,2571.86131856286,0.0,1.0
2013-08-09,1.18,1.18,1.18,1.18,0,5.45985893510253,5.45985893510253,5.45985893510253,5.45985893510253,0,0.0,1.0
2013-08-12,1.17,1.19,1.17,1.18,21200,5.41358894412709,5.50612892607798,5.41358894412709,5.45985893510253,4581.80335743971,0.0,1.0
2013-08-13,1.2,1.25,1.1501,1.25,23000,5.55239891705342,5.78374887193065,5.32151166208595,5.78374887193065,4970.82439722233,0.0,1.0
2013-08-14,1.21,1.25,1.15,1.25,2200,5.59866890802887,5.78374887193065,5.32104896217619,5.78374887193065,475.47015973431,0.0,1.0
2013-08-15,1.19,1.21,1.19,1.21,800,5.50612892607798,5.59866890802887,5.50612892607798,5.59866890802887,172.898239903385,0.0,1.0
2013-08-16,1.21,1.21,1.1,1.1901,38400,5.59866890802887,5.59866890802887,5.08969900729897,5.50659162598773,8299.1155153625,0.0,1.0
2013-08-19,1.229,1.2795,1.2285,1.25,40900,5.68658189088221,5.92024534530821,5.68426839133344,5.78374887193065,8839.42251506059,0.0,1.0
2013-08-20,1.3,1.8,1.3,1.41,2104400,6.01509882680787,8.32859837558013,6.01509882680787,6.52406872753777,454808.820065856,0.0,1.0
2013-08-21,1.3,1.37,1.25,1.37,210100,6.01509882680787,6.33898876363599,5.78374887193065,6.33898876363599,45407.4002546266,0.0,1.0
2013-08-22,1.27,1.3,1.25,1.26,45100,5.87628885388154,6.01509882680787,5.78374887193065,5.83001886290609,9747.13827455335,0.0,1.0
2013-08-23,1.29,1.3107,1.2701,1.31,19100,5.96882883583243,6.0646077171516,5.87675155379129,6.06136881778332,4127.94547769333,0.0,1.0
2013-08-26,1.3,1.3799,1.2801,1.2999,65300,6.01509882680787,6.38479605470168,5.92302154476674,6.01463612689812,14112.8188321138,0.0,1.0
2013-08-27,1.3,1.3599,1.2727,1.3,16400,6.01509882680787,6.29225607275079,5.88878175144491,6.01509882680787,3544.4139180194,0.0,1.0
2013-08-28,1.2601,1.3699,1.255,1.27,20700,5.83048156281585,6.33852606372623,5.80688386741837,5.87628885388154,4473.7419575001,0.0,1.0
2013-08-29,1.28,1.39,1.27,1.2757,219300,5.92255884485698,6.43152874558688,5.87628885388154,5.90266274873754,47395.7300135156,0.0,1.0
2013-08-30,1.28,1.3499,1.26,1.29,37100,5.92255884485698,6.24598608177534,5.83001886290609,5.96882883583243,8018.1558755195,0.0,1.0
2013-09-03,1.34,1.34,1.28,1.3,67000,6.20017879070965,6.20017879070965,5.92255884485698,6.01509882680787,14480.2275919085,0.0,1.0
2013-09-04,1.32,1.35,1.31,1.35,31000,6.10763880875876,6.2464487816851,6.06136881778332,6.2464487816851,6699.80679625619,0.0,1.0
2013-09-05,1.33,1.33,1.3001,1.3201,5600,6.15390879973421,6.15390879973421,6.01556152671763,6.10810150866852,1210.2876793237,0.0,1.0
2013-09-06,1.35,1.39,1.3,1.32,50800,6.2464487816851,6.43152874558688,6.01509882680787,6.10763880875876,10979.038233865,0.0,1.0
2013-09-09,1.36,1.39,1.31,1.39,36000,6.29271877266055,6.43152874558688,6.06136881778332,6.43152874558688,7780.42079565234,0.0,1.0
2013-09-10,1.35,1.4,1.32,1.39,25700,6.2464487816851,6.47779873656232,6.10763880875876,6.43152874558688,5554.35595689626,0.0,1.0
2013-09-11,1.31,1.34,1.29,1.34,25000,6.06136881778332,6.20017879070965,5.96882883583243,6.20017879070965,5403.06999698079,0.0,1.0
2013-09-12,1.3,1.35,1.3,1.33,7300,6.01509882680787,6.2464487816851,6.01509882680787,6.15390879973421,1577.69643911839,0.0,1.0
2013-09-13,1.31,1.31,1.29,1.2901,13300,6.06136881778332,6.06136881778332,5.96882883583243,5.96929153574218,2874.43323839378,0.0,1.0
2013-09-16,1.27,1.34,1.27,1.32,16900,5.87628885388154,6.20017879070965,5.87628885388154,6.10763880875876,3652.47531795902,0.0,1.0
2013-09-17,1.3199,1.3199,1.2701,1.2701,700,6.10717610884901,6.10717610884901,5.87675155379129,5.87675155379129,151.285959915462,0.0,1.0
2013-09-18,1.29,1.29,1.29,1.29,200,5.96882883583243,5.96882883583243,5.96882883583243,5.96882883583243,43.2245599758463,0.0,1.0
2013-09-19,1.3,1.32,1.27,1.27,11100,6.01509882680787,6.10763880875876,5.87628885388154,5.87628885388154,2398.96307865947,0.0,1.0
2013-09-20,1.25,1.286,1.25,1.28,53900,5.78374887193065,5.95032083944225,5.78374887193065,5.92255884485698,11649.0189134906,0.0,1.0
2013-09-23,1.27,1.27,1.23,1.26,45400,5.87628885388154,5.87628885388154,5.69120888997976,5.83001886290609,9811.97511451712,0.0,1.0
2013-09-24,1.2899,1.2899,1.2301,1.27,22100,5.96836613592267,5.96836613592267,5.69167158988951,5.87628885388154,4776.31387733103,0.0,1.0
2013-09-25,1.31,1.32,1.28,1.32,8900,6.06136881778332,6.10763880875876,5.92255884485698,6.10763880875876,1923.49291892516,0.0,1.0
2013-09-26,1.25,1.3199,1.25,1.3199,23700,5.78374887193065,6.10717610884901,5.78374887193065,6.10717610884901,5122.11035713779,0.0,1.0
2013-09-27,1.27,1.271,1.2501,1.2501,2900,5.87628885388154,5.88091585297908,5.7842115718404,5.7842115718404,626.756119649772,0.0,1.0
2013-09-30,1.3,1.32,1.26,1.31,28200,6.01509882680787,6.10763880875876,5.83001886290609,6.06136881778332,6094.66295659434,0.0,1.0
2013-10-01,1.27,1.27,1.25,1.27,3300,5.87628885388154,5.87628885388154,5.78374887193065,5.87628885388154,713.205239601465,0.0,1.0
2013-10-02,1.29,1.2999,1.26,1.26,3000,5.96882883583243,6.01463612689812,5.83001886290609,5.83001886290609,648.368399637695,0.0,1.0
2013-10-03,1.3,1.3,1.2626,1.2899,8600,6.01509882680787,6.01509882680787,5.84204906055971,5.96836613592267,1858.65607896139,0.0,1.0
2013-10-04,1.2899,1.2999,1.2899,1.2999,3800,5.96836613592267,6.01463612689812,5.96836613592267,6.01463612689812,821.266639541081,0.0,1.0
2013-10-07,1.29,1.29,1.26,1.2899,4000,5.96882883583243,5.96882883583243,5.83001886290609,5.96836613592267,864.491199516927,0.0,1.0
2013-10-08,1.28,1.2999,1.28,1.28,13900,5.92255884485698,6.01463612689812,5.92255884485698,5.92255884485698,3004.10691832132,0.0,1.0
2013-10-09,1.3,1.3,1.28,1.28,6000,6.01509882680787,6.01509882680787,5.92255884485698,5.92255884485698,1296.73679927539,0.0,1.0
2013-10-10,1.29,1.3,1.26,1.3,9600,5.96882883583243,6.01509882680787,5.83001886290609,6.01509882680787,2074.77887884062,0.0,1.0
2013-10-11,1.29,1.29,1.29,1.29,5500,5.96882883583243,5.96882883583243,5.96882883583243,5.96882883583243,1188.67539933577,0.0,1.0
2013-10-14,1.2976,1.3,1.24,1.261,13800,6.00399402897377,6.01509882680787,5.7374788809552,5.83464586200364,2982.4946383334,0.0,1.0
2013-10-15,1.23,1.2899,1.23,1.2899,61200,5.69120888997976,5.96836613592267,5.69120888997976,5.96836613592267,13226.715352609,0.0,1.0
2013-10-16,1.25,1.27,1.25,1.2699,8700,5.78374887193065,5.87628885388154,5.78374887193065,5.87582615397178,1880.26835894932,0.0,1.0
2013-10-17,1.2799,1.28,1.2799,1.2799,14000,5.92209614494723,5.92255884485698,5.92209614494723,5.92209614494723,3025.71919830924,0.0,1.0
2013-10-18,1.28,1.3,1.2799,1.2799,24200,5.92255884485698,6.01509882680787,5.92209614494723,5.92209614494723,5230.17175707741,0.0,1.0
2013-10-21,1.3,1.3,1.24,1.25,25900,6.01509882680787,6.01509882680787,5.7374788809552,5.78374887193065,5597.58051687211,0.0,1.0
2013-10-22,1.27,1.2899,1.2301,1.2899,11400,5.87628885388154,5.96836613592267,5.69167158988951,5.96836613592267,2463.79991862324,0.0,1.0
2013-10-23,1.29,1.29,1.26,1.26,3400,5.96882883583243,5.96882883583243,5.83001886290609,5.83001886290609,734.817519589388,0.0,1.0
2013-10-24,1.266,1.28,1.26,1.26,7800,5.85778085749136,5.92255884485698,5.83001886290609,5.83001886290609,1685.75783905801,0.0,1.0
2013-10-25,1.29,1.29,1.26,1.2601,9000,5.96882883583243,5.96882883583243,5.83001886290609,5.83048156281585,1945.10519891309,0.0,1.0
2013-10-28,1.2999,1.3,1.2936,1.2936,12300,6.01463612689812,6.01509882680787,5.98548603258359,5.98548603258359,2658.31043851455,0.0,1.0
2013-10-29,1.3,1.3,1.26,1.27,6700,6.01509882680787,6.01509882680787,5.83001886290609,5.87628885388154,1448.02275919085,0.0,1.0
2013-10-30,1.27,1.28,1.26,1.26,16200,5.87628885388154,5.92255884485698,5.83001886290609,5.83001886290609,3501.18935804355,0.0,1.0
2013-10-31,1.25,1.3,1.24,1.3,5700,5.78374887193065,6.01509882680787,5.7374788809552,6.01509882680787,1231.89995931162,0.0,1.0
2013-11-01,1.27,1.3,1.27,1.29,10100,5.87628885388154,6.01509882680787,5.87628885388154,5.96882883583243,2182.84027878024,0.0,1.0
2013-11-04,1.28,1.28,1.26,1.26,2200,5.92255884485698,5.92255884485698,5.83001886290609,5.83001886290609,475.47015973431,0.0,1.0
2013-11-05,1.3,1.3,1.2501,1.27,5100,6.01509882680787,6.01509882680787,5.7842115718404,5.87628885388154,1102.22627938408,0.0,1.0
2013-11-06,1.2936,1.3,1.24,1.25,15100,5.98548603258359,6.01509882680787,5.7374788809552,5.78374887193065,3263.4542781764,0.0,1.0
2013-11-07,1.25,1.28,1.24,1.25,29100,5.78374887193065,5.92255884485698,5.7374788809552,5.78374887193065,6289.17347648564,0.0,1.0
2013-11-08,1.2601,1.269,1.2345,1.2499,11800,5.83048156281585,5.87166185478399,5.71203038591871,5.78328617202089,2550.24903857493,0.0,1.0
2013-11-11,1.26,1.26,1.24,1.24,800,5.83001886290609,5.83001886290609,5.7374788809552,5.7374788809552,172.898239903386,0.0,1.0
2013-11-12,1.28,1.52,1.25,1.25,135100,5.92255884485698,7.03303862826767,5.78374887193065,5.78374887193065,29198.1902636842,0.0,1.0
2013-11-13,1.31,1.32,1.26,1.27,9700,6.06136881778332,6.10763880875876,5.83001886290609,5.87628885388154,2096.39115882855,0.0,1.0
2013-11-14,1.31,1.3199,1.26,1.3199,5000,6.06136881778332,6.10717610884901,5.83001886290609,6.10717610884901,1080.61399939616,0.0,1.0
2013-11-15,1.31,1.31,1.28,1.28,4300,6.06136881778332,6.06136881778332,5.92255884485698,5.92255884485698,929.328039480696,0.0,1.0
2013-11-18,1.46,1.49,1.32,1.32,271800,6.755418682415,6.89422865534133,6.10763880875876,6.10763880875876,58742.1770071752,0.0,1.0
2013-11-19,1.521,1.64,1.4,1.43,252500,7.03766562736521,7.58827851997301,6.47779873656232,6.61660870948866,54571.006969506,0.0,1.0
2013-11-20,1.53,1.5899,1.47,1.52,104200,7.07930861924311,7.35646586518603,6.80168867339044,7.03303862826767,22519.995747416,0.0,1.0
2013-11-21,1.551,1.67,1.54,1.6,187300,7.17647560029155,7.72708849289934,7.12557861021856,7.40319855607123,40479.8004173801,0.0,1.0
2013-11-22,1.5431,1.59,1.47,1.59,87100,7.13992230742095,7.35692856509578,6.80168867339044,7.35692856509578,18824.2958694811,0.0,1.0
2013-11-25,1.69,1.79,1.56,1.5999,567100,7.81962847485024,8.28232838460469,7.21811859216945,7.40273585616147,122563.239811512,0.0,1.0
2013-11-26,2.13,2.93,1.82,1.85,2870200,9.85550807776982,13.5571073558054,8.42113835753102,8.55994833045736,620315.660213371,0.0,1.0
2013-11-27,3.19,3.95,3.07,3.51,11352300,14.760127121167,18.2766464353008,14.2048872294617,16.2407668323813,2453490.861069,0.0,1.0
2013-11-29,2.73,2.94,2.63,2.82,1082700,12.6317075362965,13.6033773467809,12.1690076265421,13.0481374550755,233996.155429245,0.0,1.0
2013-12-02,2.76,2.88,2.521,2.71,900500,12.7705175092229,13.3257574009282,11.6646647249097,12.5391675543456,194618.581291248,0.0,1.0
2013-12-03,2.44,2.85,2.41,2.73,460700,11.2898777980086,13.1869474280019,11.1510678250823,12.6317075362965,99567.7739043623,0.0,1.0
2013-12-04,2.43,2.59,2.4,2.4,339200,11.2436078070332,11.9839276626403,11.1047978341068,11.1047978341068,73308.8537190353,0.0,1.0
2013-12-05,2.31,2.45,2.31,2.4,249700,10.6883679153278,11.3361477889841,10.6883679153278,11.1047978341068,53965.8631298444,0.0,1.0
2013-12-06,2.3,2.39,2.27,2.32,178400,10.6420979243524,11.0585278431314,10.5032879514261,10.7346379063033,38556.3074984549,0.0,1.0
2013-12-09,2.44,2.681,2.35,2.35,583300,11.2898777980086,12.4049845805169,10.8734478792296,10.8734478792296,126064.429169556,0.0,1.0
2013-12-10,2.33,2.419,2.22,2.39,165500,10.7809078972787,11.1927108169602,10.2719379965488,11.0585278431314,35768.323380013,0.0,1.0
2013-12-11,2.2,2.3732,2.13,2.32,213700,10.1793980145979,10.9807942582927,9.85550807776982,10.7346379063033,46185.442334192,0.0,1.0
2013-12-12,2.25,2.3194,2.1502,2.24,154500,10.4107479694752,10.7318617068448,9.94897345954022,10.3644779784997,33390.9725813412,0.0,1.0
2013-12-13,2.27,2.35,2.2,2.24,102100,10.5032879514261,10.8734478792296,10.1793980145979,10.3644779784997,22066.1378676695,0.0,1.0
2013-12-16,2.23,2.31,2.17,2.27,135100,10.3182079875243,10.6883679153278,10.0405880416716,10.5032879514261,29198.1902636841,0.0,1.0
2013-12-17,2.2,2.26,2.17,2.26,35000,10.1793980145979,10.4570179604506,10.0405880416716,10.4570179604506,7564.29799577314,0.0,1.0
2013-12-18,2.25,2.25,2.14,2.18,96800,10.4107479694752,10.4107479694752,9.90177806874527,10.086858032647,20920.6870283096,0.0,1.0
2013-12-19,2.4,2.45,2.25,2.26,153200,11.1047978341068,11.3361477889841,10.4107479694752,10.4570179604506,33110.0129414984,0.0,1.0
2013-12-20,2.27,2.3596,2.21,2.34,121000,10.5032879514261,10.917867070566,10.2256680055734,10.8271778882542,26150.8587853869,0.0,1.0
2013-12-23,2.4264,2.6,2.31,2.35,232500,11.226950610282,12.0301976536157,10.6883679153278,10.8734478792296,50248.5509719215,0.0,1.0
2013-12-24,2.5,2.5,2.41,2.41,48800,11.5674977438613,11.5674977438613,11.1510678250823,11.1510678250823,10546.7926341065,0.0,1.0
2013-12-26,2.39,2.6,2.32,2.53,98100,11.0585278431314,12.0301976536157,10.7346379063033,11.7063077167876,21201.6466681526,0.0,1.0
2013-12-27,2.3,2.41,2.25,2.41,72100,10.6420979243524,11.1510678250823,10.4107479694752,11.1510678250823,15582.4538712926,0.0,1.0
2013-12-30,2.29,2.3,2.2,2.29,51000,10.5958279333769,10.6420979243524,10.1793980145979,10.5958279333769,11022.2627938409,0.0,1.0
2013-12-31,2.4,2.4,2.229,2.24,55300,11.1047978341068,11.1047978341068,10.3135809884267,10.3644779784997,11951.5908333216,0.0,1.0
2014-01-02,2.38,2.38,2.3101,2.36,75700,11.012257852156,11.012257852156,10.6888306152376,10.9197178702051,16360.4959508578,0.0,1.0
2014-01-03,2.32,2.38,2.3,2.3604,41000,10.7346379063033,11.012257852156,10.6420979243524,10.9215686698441,8861.03479504849,0.0,1.0
2014-01-06,2.306,2.3699,2.3,2.3399,38900,10.6698599189377,10.9655251612708,10.6420979243524,10.8267151883444,8407.17691530209,0.0,1.0
2014-01-07,2.66,2.74,2.3,2.3101,469600,12.3078175994684,12.677977527272,10.6420979243524,10.6888306152376,101491.266823287,0.0,1.0
2014-01-08,2.58,2.87,2.46,2.6,267900,11.9376576716649,13.2794874099528,11.3824177799595,12.0301976536157,57899.298087646,0.0,1.0
2014-01-09,2.52,2.62,2.4,2.62,124500,11.6600377258122,12.1227376355666,11.1047978341068,12.1227376355666,26907.2885849643,0.0,1.0
2014-01-10,2.4834,2.55,2.43,2.55,23600,11.4906895588421,11.7988476987385,11.2436078070332,11.7988476987385,5100.49807714985,0.0,1.0
2014-01-13,2.4799,2.58,2.44,2.53,72600,11.4744950620007,11.9376576716649,11.2898777980086,11.7063077167876,15690.5152712322,0.0,1.0
2014-01-14,2.48,2.53,2.42,2.53,27900,11.4749577619104,11.7063077167876,11.1973378160577,11.7063077167876,6029.82611663057,0.0,1.0
2014-01-15,2.561,2.77,2.42,2.46,120400,11.8497446888115,12.8167875001983,11.1973378160577,11.3824177799595,26021.1851054595,0.0,1.0
2014-01-16,2.53,2.6,2.5,2.54,16500,11.7063077167876,12.0301976536157,11.5674977438613,11.7525777077631,3566.02619800733,0.0,1.0
2014-01-17,2.51,2.59,2.5,2.57,24800,11.6137677348367,11.9839276626403,11.5674977438613,11.8913876806894,5359.84543700497,0.0,1.0
2014-01-21,2.45,2.6,2.42,2.56,87600,11.3361477889841,12.0301976536157,11.1973378160577,11.845117689714,18932.3572694207,0.0,1.0
2014-01-22,2.38,2.52,2.35,2.49,132600,11.012257852156,11.6600377258122,10.8734478792296,11.5212277528859,28657.883263986,0.0,1.0
2014-01-23,2.369,2.43,2.35,2.43,51400,10.961360862083,11.2436078070332,10.8734478792296,11.2436078070332,11108.7119137925,0.0,1.0
2014-01-24,2.29,2.3628,2.23,2.3501,85200,10.5958279333769,10.9326734676782,10.3182079875243,10.8739105791394,18413.6625497106,0.0,1.0
2014-01-27,2.26,2.38,2.2504,2.28,44900,10.4570179604506,11.012257852156,10.4125987691142,10.5495579424015,9703.91371457752,0.0,1.0
2014-01-28,2.39,2.43,2.26,2.2701,57300,11.0585278431314,11.2436078070332,10.4570179604506,10.5037506513358,12383.83643308,0.0,1.0
2014-01-29,2.36,2.4299,2.36,2.39,47700,10.9197178702051,11.2431451071234,10.9197178702051,11.0585278431314,10309.0575542393,0.0,1.0
2014-01-30,2.34,2.39,2.3,2.3899,16300,10.8271778882542,11.0585278431314,10.6420979243524,11.0580651432216,3522.80163803147,0.0,1.0
2014-01-31,2.28,2.37,2.26,2.3685,57900,10.5495579424015,10.9659878611805,10.4570179604506,10.9590473625342,12513.5101130075,0.0,1.0
2014-02-03,2.22,2.287,2.18,2.28,59000,10.2719379965488,10.5819469360843,10.086858032647,10.5495579424015,12751.2451928747,0.0,1.0
2014-02-04,2.34,2.34,2.1801,2.2199,41500,10.8271778882542,10.8271778882542,10.0873207325568,10.2714752966391,8969.0961949881,0.0,1.0
2014-02-05,2.32,2.34,2.25,2.27,32500,10.7346379063033,10.8271778882542,10.4107479694752,10.5032879514261,7023.99099607502,0.0,1.0
2014-02-06,2.24,2.29,2.2101,2.29,35200,10.3644779784997,10.5958279333769,10.2261307054831,10.5958279333769,7607.52255574897,0.0,1.0
2014-02-07,2.25,2.28,2.22,2.222,14800,10.4107479694752,10.5495579424015,10.2719379965488,10.2811919947439,3198.61743821262,0.0,1.0
2014-02-10,2.34,2.35,2.23,2.23,24700,10.8271778882542,10.8734478792296,10.3182079875243,10.3182079875243,5338.23315701701,0.0,1.0
2014-02-11,2.27,2.35,2.25,2.35,14500,10.5032879514261,10.8734478792296,10.4107479694752,10.8734478792296,3133.78059824885,0.0,1.0
2014-02-12,2.27,2.33,2.27,2.2801,13700,10.5032879514261,10.7809078972787,10.5032879514261,10.5500206423113,2960.88235834546,0.0,1.0
2014-02-13,2.3,2.31,2.28,2.31,9200,10.6420979243524,10.6883679153278,10.5495579424015,10.6883679153278,1988.32975888893,0.0,1.0
2014-02-14,2.2804,2.34,2.27,2.32,46900,10.5514087420405,10.8271778882542,10.5032879514261,10.7346379063033,10136.159314336,0.0,1.0
2014-02-18,2.43,2.45,2.25,2.25,78900,11.2436078070332,11.3361477889841,10.4107479694752,10.4107479694752,17052.0889104714,0.0,1.0
2014-02-19,2.37,2.4699,2.37,2.43,30700,10.9659878611805,11.4282250710252,10.9659878611805,11.2436078070332,6634.96995629242,0.0,1.0
2014-02-20,2.38,2.41,2.35,2.35,10100,11.012257852156,11.1510678250823,10.8734478792296,10.8734478792296,2182.84027878023,0.0,1.0
2014-02-21,2.3301,2.43,2.3101,2.41,28600,10.7813705971885,11.2436078070332,10.6888306152376,11.1510678250823,6181.11207654602,0.0,1.0
2014-02-24,2.38,2.45,2.2801,2.2801,25300,11.012257852156,11.3361477889841,10.5500206423113,10.5500206423113,5467.90683694454,0.0,1.0
2014-02-25,2.43,2.44,2.31,2.346,23600,11.2436078070332,11.2898777980086,10.6883679153278,10.8549398828394,5100.49807714986,0.0,1.0
2014-02-26,2.44,2.44,2.38,2.381,25800,11.2898777980086,11.2898777980086,11.012257852156,11.0168848512535,5575.96823688419,0.0,1.0
2014-02-27,2.45,2.47,2.42,2.44,64500,11.3361477889841,11.428687770935,11.1973378160577,11.2898777980086,13939.9205922104,0.0,1.0
2014-02-28,2.3848,2.43,2.381,2.409,7300,11.0344674478242,11.2436078070332,11.0168848512535,11.1464408259847,1577.69643911839,0.0,1.0
2014-03-03,2.33,2.3801,2.321,2.38,26300,10.7809078972787,11.0127205520657,10.7392649054008,11.012257852156,5684.02963682381,0.0,1.0
2014-03-04,2.45,2.45,2.33,2.38,36500,11.3361477889841,11.3361477889841,10.7809078972787,11.012257852156,7888.48219559194,0.0,1.0
2014-03-05,2.61,2.69,2.44,2.44,156000,12.0764676445912,12.4466275723948,11.2898777980086,11.2898777980086,33715.1567811601,0.0,1.0
2014-03-06,2.48,2.69,2.4,2.65,82600,11.4749577619104,12.4466275723948,11.1047978341068,12.261547608493,17851.7432700246,0.0,1.0
2014-03-07,2.42,2.51,2.4101,2.42,27000,11.1973378160577,11.6137677348367,11.151530524992,11.1973378160577,5835.31559673928,0.0,1.0
2014-03-10,2.51,2.54,2.42,2.42,37100,11.6137677348367,11.7525777077631,11.1973378160577,11.1973378160577,8018.15587551953,0.0,1.0
2014-03-11,2.45,2.5699,2.42,2.56,32700,11.3361477889841,11.8909249807797,11.1973378160577,11.845117689714,7067.21555605086,0.0,1.0
2014-03-12,2.5,2.51,2.3301,2.45,50200,11.5674977438613,11.6137677348367,10.7813705971885,11.3361477889841,10849.3645539374,0.0,1.0
2014-03-13,2.47,2.51,2.47,2.48,19600,11.428687770935,11.6137677348367,11.428687770935,11.4749577619104,4236.00687763293,0.0,1.0
2014-03-14,2.55,2.58,2.41,2.51,55500,11.7988476987385,11.9376576716649,11.1510678250823,11.6137677348367,11994.8153932974,0.0,1.0
2014-03-17,2.75,2.8,2.45,2.45,264200,12.7242475182474,12.9555974731246,11.3361477889841,11.3361477889841,57099.6437280931,0.0,1.0
2014-03-18,2.64,2.75,2.58,2.75,55400,12.2152776175175,12.7242475182474,11.9376576716649,12.7242475182474,11973.2031133095,0.0,1.0
2014-03-19,2.6,2.64,2.55,2.601,29600,12.0301976536157,12.2152776175175,11.7988476987385,12.0348246527133,6397.23487642529,0.0,1.0
2014-03-20,2.6,2.6199,2.55,2.573,8500,12.0301976536157,12.1222749356569,11.7988476987385,11.905268677982,1837.04379897348,0.0,1.0
2014-03-21,2.522,2.63,2.52,2.63,40900,11.6692917240073,12.1690076265421,11.6600377258122,12.1690076265421,8839.42251506056,0.0,1.0
2014-03-24,2.464,2.6099,2.372,2.51,38100,11.4009257763497,12.0760049446814,10.9752418593756,11.6137677348367,8234.27867539873,0.0,1.0
2014-03-25,2.43,2.49,2.38,2.38,33700,11.2436078070332,11.5212277528859,11.012257852156,11.012257852156,7283.3383559301,0.0,1.0
2014-03-26,2.37,2.5299,2.33,2.43,39800,10.9659878611805,11.7058450168779,10.7809078972787,11.2436078070332,8601.68743519343,0.0,1.0
2014-03-27,2.37,2.4499,2.37,2.3709,22100,10.9659878611805,11.3356850890743,10.9659878611805,10.9701521603683,4776.31387733103,0.0,1.0
2014-03-28,2.28,2.4825,2.26,2.48,30200,10.5495579424015,11.4865252596543,10.4570179604506,11.4749577619104,6526.9085563528,0.0,1.0
2014-03-31,2.23,2.35,2.2,2.25,74800,10.3182079875243,10.8734478792296,10.1793980145979,10.4107479694752,16165.9854309665,0.0,1.0
2014-04-01,2.32,2.38,2.25,2.319,23000,10.7346379063033,11.012257852156,10.4107479694752,10.7300109072057,4970.82439722232,0.0,1.0
2014-04-02,2.34,2.44,2.26,2.33,40100,10.8271778882542,11.2898777980086,10.4570179604506,10.7809078972787,8666.52427515717,0.0,1.0
2014-04-03,2.26,2.4,2.25,2.38,40200,10.4570179604506,11.1047978341068,10.4107479694752,11.012257852156,8688.13655514513,0.0,1.0
2014-04-04,2.21,2.37,2.2,2.26,42300,10.2256680055734,10.9659878611805,10.1793980145979,10.4570179604506,9141.99443489149,0.0,1.0
2014-04-07,2.13,2.21,2.1,2.16,77400,9.85550807776982,10.2256680055734,9.71669810484349,9.99431805069616,16727.9047106525,0.0,1.0
2014-04-08,2.24,2.28,2.1001,2.1297,31500,10.3644779784997,10.5495579424015,9.71716080475324,9.85411997804056,6807.86819619582,0.0,1.0
2014-04-09,2.26,2.32,2.2,2.3,11700,10.4570179604506,10.7346379063033,10.1793980145979,10.6420979243524,2528.63675858701,0.0,1.0
2014-04-10,2.17,2.32,2.17,2.3,24800,10.0405880416716,10.7346379063033,10.0405880416716,10.6420979243524,5359.84543700495,0.0,1.0
2014-04-11,2.23,2.29,2.18,2.23,10300,10.3182079875243,10.5958279333769,10.086858032647,10.3182079875243,2226.06483875608,0.0,1.0
2014-04-14,2.19,2.25,2.15,2.23,10600,10.1331280236225,10.4107479694752,9.94804805972071,10.3182079875243,2290.90167871986,0.0,1.0
2014-04-15,2.19,2.2499,2.11,2.2499,32000,10.1331280236225,10.4102852695654,9.76296809581893,10.4102852695654,6915.92959613541,0.0,1.0
2014-04-16,2.16,2.2399,2.15,2.22,5200,9.99431805069616,10.36401527859,9.94804805972071,10.2719379965488,1123.83855937201,0.0,1.0
2014-04-17,2.21,2.25,2.18,2.18,5800,10.2256680055734,10.4107479694752,10.086858032647,10.086858032647,1253.51223929954,0.0,1.0
2014-04-21,2.25,2.25,2.17,2.17,500,10.4107479694752,10.4107479694752,10.0405880416716,10.0405880416716,108.061399939616,0.0,1.0
2014-04-22,2.27,2.2999,2.229,2.2499,9400,10.5032879514261,10.6416352244426,10.3135809884267,10.4102852695654,2031.55431886477,0.0,1.0
2014-04-23,2.26,2.3799,2.26,2.3799,6800,10.4570179604506,11.0117951522462,10.4570179604506,11.0117951522462,1469.63503917878,0.0,1.0
2014-04-24,2.2,2.2799,2.19,2.19,7000,10.1793980145979,10.5490952424917,10.1331280236225,10.1331280236225,1512.85959915463,0.0,1.0
2014-04-25,2.159,2.21,2.11,2.21,38200,9.98969105159861,10.2256680055734,9.76296809581893,10.2256680055734,8255.89095538666,0.0,1.0
2014-04-28,1.65,2.05,1.64,2.05,312100,7.63454851094845,9.48534814996626,7.58827851997301,9.48534814996626,67451.9258423083,0.0,1.0
2014-04-29,1.65,1.7001,1.65,1.7,37400,7.63454851094845,7.86636116573543,7.63454851094845,7.86589846582568,8082.99271548327,0.0,1.0
2014-04-30,1.65,1.69,1.6101,1.69,38700,7.63454851094845,7.81962847485024,7.44993124695643,7.81962847485024,8363.95235532628,0.0,1.0
2014-05-01,1.62,1.66,1.57,1.59,31100,7.49573853802212,7.6808185019239,7.26438858314489,7.35692856509578,6721.41907624411,0.0,1.0
2014-05-02,1.63,1.6861,1.62,1.62,6900,7.54200852899756,7.80158317836981,7.49573853802212,7.49573853802212,1491.2473191667,0.0,1.0
2014-05-05,1.6399,1.69,1.59,1.69,58500,7.58781582006325,7.81962847485024,7.35692856509578,7.81962847485024,12643.1837929351,0.0,1.0
2014-05-06,1.63,1.6999,1.6298,1.6999,12400,7.54200852899756,7.86543576591593,7.54108312917806,7.86543576591593,2679.92271850248,0.0,1.0
2014-05-07,1.65,1.69,1.62,1.69,16400,7.63454851094845,7.81962847485024,7.49573853802212,7.81962847485024,3544.4139180194,0.0,1.0
2014-05-08,1.62,1.67,1.62,1.66,13400,7.49573853802212,7.72708849289934,7.49573853802212,7.6808185019239,2896.04551838171,0.0,1.0
2014-05-09,1.65,1.65,1.6,1.62,11100,7.63454851094845,7.63454851094845,7.40319855607123,7.49573853802212,2398.96307865947,0.0,1.0
2014-05-12,1.65,1.67,1.6,1.65,28300,7.63454851094845,7.72708849289934,7.40319855607123,7.63454851094845,6116.27523658226,0.0,1.0
2014-05-13,1.63,1.65,1.6,1.6,17200,7.54200852899756,7.63454851094845,7.40319855607123,7.40319855607123,3717.31215792279,0.0,1.0
2014-05-14,1.5596,1.62,1.54,1.62,39600,7.21626779253043,7.49573853802212,7.12557861021856,7.49573853802212,8558.46287521758,0.0,1.0
2014-05-15,1.53,1.6099,1.53,1.6099,32600,7.07930861924311,7.44900584713692,7.07930861924311,7.44900584713692,7045.60327606296,0.0,1.0
2014-05-16,1.51,1.53,1.5099,1.52,28500,6.98676863729222,7.07930861924311,6.98630593738247,7.03303862826767,6159.49979655811,0.0,1.0
2014-05-19,1.61,1.61,1.4901,1.5099,47300,7.44946854704667,7.44946854704667,6.89469135525109,6.98630593738247,10222.6084342877,0.0,1.0
2014-05-20,1.56,1.627,1.53,1.59,16000,7.21811859216945,7.52812753170493,7.07930861924311,7.35692856509578,3457.96479806771,0.0,1.0
2014-05-21,1.5999,1.639,1.54,1.639,13000,7.40273585616147,7.58365152087547,7.12557861021856,7.58365152087547,2809.59639843002,0.0,1.0
2014-05-22,1.57,1.6,1.53,1.6,3800,7.26438858314489,7.40319855607123,7.07930861924311,7.40319855607123,821.266639541081,0.0,1.0
2014-05-23,1.53,1.58,1.53,1.55,23900,7.07930861924311,7.31065857412034,7.07930861924311,7.171848601194,5165.33491711364,0.0,1.0
2014-05-27,1.39,1.43,1.2899,1.39,239900,6.43152874558688,6.61660870948866,5.96836613592267,6.43152874558688,51847.8596910277,0.0,1.0
2014-05-28,1.39,1.39,1.3101,1.39,22200,6.43152874558688,6.43152874558688,6.06183151769307,6.43152874558688,4797.92615731895,0.0,1.0
2014-05-29,1.37,1.41,1.34,1.4099,40400,6.33898876363599,6.52406872753777,6.20017879070965,6.52360602762802,8731.36111512097,0.0,1.0
2014-05-30,1.34,1.39,1.31,1.36,25300,6.20017879070965,6.43152874558688,6.06136881778332,6.29271877266055,5467.90683694457,0.0,1.0
2014-06-02,1.31,1.34,1.3,1.31,21700,6.06136881778332,6.20017879070965,6.01509882680787,6.06136881778332,4689.86475737933,0.0,1.0
2014-06-03,1.27,1.3299,1.26,1.28,12900,5.87628885388154,6.15344609982446,5.83001886290609,5.92255884485698,2787.98411844209,0.0,1.0
2014-06-04,1.27,1.3399,1.26,1.26,11900,5.87628885388154,6.1997160907999,5.83001886290609,5.83001886290609,2571.86131856286,0.0,1.0
2014-06-05,1.3001,1.3299,1.28,1.3265,5600,6.01556152671763,6.15344609982446,5.92255884485698,6.1377143028928,1210.2876793237,0.0,1.0
2014-06-06,1.39,1.39,1.33,1.33,90100,6.43152874558688,6.43152874558688,6.15390879973421,6.15390879973421,19472.6642691188,0.0,1.0
2014-06-09,1.4031,1.43,1.34,1.41,54900,6.49214243376471,6.61660870948866,6.20017879070965,6.52406872753777,11865.1417133698,0.0,1.0
2014-06-10,1.4,1.468,1.3501,1.3899,76800,6.47779873656232,6.79243467519535,6.24691148159485,6.43106604567712,16598.231030725,0.0,1.0
2014-06-11,1.5,1.5124,1.4,1.4299,66500,6.94049864631678,6.99787343512633,6.47779873656232,6.61614600957891,14372.1661919689,0.0,1.0
2014-06-12,1.45,1.5566,1.43,1.54,18400,6.70914869143955,7.2023867952378,6.61660870948866,7.12557861021856,3976.65951777787,0.0,1.0
2014-06-13,1.5,1.57,1.45,1.5235,12600,6.94049864631678,7.26438858314489,6.70914869143955,7.04923312510907,2723.14727847832,0.0,1.0
2014-06-16,1.48,1.5,1.44,1.46,5700,6.84795866436589,6.94049864631678,6.66287870046411,6.755418682415,1231.89995931162,0.0,1.0
2014-06-17,1.46,1.51,1.43,1.46,38200,6.755418682415,6.98676863729222,6.61660870948866,6.755418682415,8255.89095538665,0.0,1.0
2014-06-18,1.41,1.51,1.381,1.51,17300,6.52406872753777,6.98676863729222,6.38988575370898,6.98676863729222,3738.92443791071,0.0,1.0
2014-06-19,1.45,1.5099,1.45,1.5099,8200,6.70914869143955,6.98630593738247,6.70914869143955,6.98630593738247,1772.2069590097,0.0,1.0
2014-06-20,1.51,1.52,1.45,1.45,15900,6.98676863729222,7.03303862826767,6.70914869143955,6.70914869143955,3436.35251807979,0.0,1.0
2014-06-23,1.51,1.5999,1.49,1.49,28100,6.98676863729222,7.40273585616147,6.89422865534133,6.89422865534133,6073.05067660642,0.0,1.0
2014-06-24,1.5,1.61,1.5,1.55,21100,6.94049864631678,7.44946854704667,6.94049864631678,7.171848601194,4560.19107745179,0.0,1.0
2014-06-25,1.51,1.5599,1.48,1.49,10700,6.98676863729222,7.21765589225969,6.84795866436589,6.89422865534133,2312.51395870778,0.0,1.0
2014-06-26,1.49,1.57,1.48,1.57,12400,6.89422865534133,7.26438858314489,6.84795866436589,7.26438858314489,2679.92271850248,0.0,1.0
2014-06-27,1.5,1.5225,1.5,1.5,10600,6.94049864631678,7.04460612601153,6.94049864631678,6.94049864631678,2290.90167871986,0.0,1.0
2014-06-30,1.51,1.5316,1.51,1.53,2800,6.98676863729222,7.08671181779918,6.98676863729222,7.07930861924311,605.143839661849,0.0,1.0
2014-07-01,1.61,1.75,1.517,1.517,76000,7.44946854704667,8.09724842070291,7.01915763097503,7.01915763097503,16425.3327908216,0.0,1.0
2014-07-02,1.55,1.6496,1.53,1.6496,18300,7.171848601194,7.63269771130944,7.07930861924311,7.63269771130944,3955.04723778994,0.0,1.0
2014-07-03,1.52,1.64,1.52,1.56,48400,7.03303862826767,7.58827851997301,7.03303862826767,7.21811859216945,10460.3435141548,0.0,1.0
2014-07-07,1.62,1.68,1.52,1.52,70100,7.49573853802212,7.77335848387479,7.03303862826767,7.03303862826767,15150.2082715341,0.0,1.0
2014-07-08,1.67,1.68,1.55,1.56,86300,7.72708849289934,7.77335848387479,7.171848601194,7.21811859216945,18651.3976295777,0.0,1.0
2014-07-09,1.73,1.73,1.57,1.67,50500,8.00470843875202,8.00470843875202,7.26438858314489,7.72708849289934,10914.2013939012,0.0,1.0
2014-07-10,1.69,1.71,1.6101,1.7,15800,7.81962847485024,7.91216845680113,7.44993124695643,7.86589846582568,3414.74023809186,0.0,1.0
2014-07-11,1.62,1.66,1.62,1.62,14800,7.49573853802212,7.6808185019239,7.49573853802212,7.49573853802212,3198.61743821263,0.0,1.0
2014-07-14,1.63,1.68,1.61,1.67,20900,7.54200852899756,7.77335848387479,7.44946854704667,7.72708849289934,4516.96651747595,0.0,1.0
2014-07-15,1.68,1.69,1.65,1.68,27400,7.77335848387479,7.81962847485024,7.63454851094845,7.77335848387479,5921.76471669095,0.0,1.0
2014-07-16,1.7,1.7,1.65,1.65,11600,7.86589846582568,7.86589846582568,7.63454851094845,7.63454851094845,2507.02447859909,0.0,1.0
2014-07-17,1.6601,1.7,1.66,1.69,5200,7.68128120183365,7.86589846582568,7.6808185019239,7.81962847485024,1123.83855937201,0.0,1.0
2014-07-18,1.57,1.66,1.54,1.66,19200,7.26438858314489,7.6808185019239,7.12557861021856,7.6808185019239,4149.55775768125,0.0,1.0
2014-07-21,1.64,1.71,1.5601,1.59,132300,7.58827851997301,7.91216845680113,7.2185812920792,7.35692856509578,28593.0464240224,0.0,1.0
2014-07-22,1.67,1.718,1.57,1.6265,97200,7.72708849289934,7.94918444958148,7.26438858314489,7.52581403215616,21007.1361482613,0.0,1.0
2014-07-23,1.68,1.764,1.6,1.64,115100,7.77335848387479,8.16202640806853,7.40319855607123,7.58827851997301,24875.7342660996,0.0,1.0
2014-07-24,1.69,1.76,1.62,1.62,158600,7.81962847485024,8.14351841167835,7.49573853802212,7.49573853802212,34277.0760608461,0.0,1.0
2014-07-25,1.63,1.7499,1.6084,1.6084,71000,7.54200852899756,8.09678572079315,7.4420653484906,7.4420653484906,15344.7187914255,0.0,1.0
2014-07-28,1.61,1.66,1.58,1.66,16300,7.44946854704667,7.6808185019239,7.31065857412034,7.6808185019239,3522.80163803148,0.0,1.0
2014-07-29,1.51,1.65,1.51,1.53,47400,6.98676863729222,7.63454851094845,6.98676863729222,7.07930861924311,10244.2207142756,0.0,1.0
2014-07-30,1.45,1.64,1.4,1.5,77500,6.70914869143955,7.58827851997301,6.47779873656232,6.94049864631678,16749.5169906405,0.0,1.0
2014-07-31,1.6,1.64,1.44,1.44,208700,7.40319855607123,7.58827851997301,6.66287870046411,6.66287870046411,45104.8283347957,0.0,1.0
2014-08-01,1.67,1.68,1.6,1.64,86400,7.72708849289934,7.77335848387479,7.40319855607123,7.58827851997301,18673.0099095656,0.0,1.0
2014-08-04,1.57,1.67,1.49,1.49,36000,7.26438858314489,7.72708849289934,6.89422865534133,6.89422865534133,7780.42079565235,0.0,1.0
2014-08-05,1.59,1.68,1.57,1.68,48800,7.35692856509578,7.77335848387479,7.26438858314489,7.77335848387479,10546.7926341065,0.0,1.0
2014-08-06,1.56,1.58,1.5,1.58,20240,7.21811859216945,7.31065857412034,6.94049864631678,7.31065857412034,4374.32546955565,0.0,1.0
2014-08-07,1.55,1.61,1.53,1.53,15590,7.171848601194,7.44946854704667,7.07930861924311,7.07930861924311,3369.35445011723,0.0,1.0
2014-08-08,1.52,1.65,1.52,1.5501,22700,7.03303862826767,7.63454851094845,7.03303862826767,7.17231130110376,4905.98755725856,0.0,1.0
2014-08-11,1.53,1.6,1.46,1.49,25400,7.07930861924311,7.40319855607123,6.755418682415,6.89422865534133,5489.51911693249,0.0,1.0
2014-08-12,1.49,1.53,1.45,1.45,28300,6.89422865534133,7.07930861924311,6.70914869143955,6.70914869143955,6116.27523658226,0.0,1.0
2014-08-13,1.4901,1.52,1.48,1.52,4700,6.89469135525109,7.03303862826767,6.84795866436589,7.03303862826767,1015.77715943239,0.0,1.0
2014-08-14,1.5,1.58,1.4733,1.4733,4200,6.94049864631678,7.31065857412034,6.81695777041234,6.81695777041234,907.715759492773,0.0,1.0
2014-08-15,1.559,1.585,1.55,1.55,2000,7.2134915930719,7.33379356960806,7.171848601194,7.171848601194,432.245599758464,0.0,1.0
2014-08-18,1.57,1.57,1.562,1.562,500,7.26438858314489,7.26438858314489,7.22737259036454,7.22737259036454,108.061399939616,0.0,1.0
2014-08-19,1.54,1.57,1.54,1.56,3700,7.12557861021856,7.26438858314489,7.12557861021856,7.21811859216945,799.654359553157,0.0,1.0
2014-08-20,1.5845,1.6299,1.54,1.56,22400,7.33148007005929,7.54154582908781,7.12557861021856,7.21811859216945,4841.15071729479,0.0,1.0
2014-08-21,1.59,1.6,1.53,1.6,7700,7.35692856509578,7.40319855607123,7.07930861924311,7.40319855607123,1664.14555907009,0.0,1.0
2014-08-22,1.6,1.6206,1.58,1.58,7000,7.40319855607123,7.49851473748065,7.31065857412034,7.31065857412034,1512.85959915462,0.0,1.0
2014-08-25,1.63,1.6399,1.58,1.6,23100,7.54200852899756,7.58781582006325,7.31065857412034,7.40319855607123,4992.43667721026,0.0,1.0
2014-08-26,1.7499,1.75,1.63,1.63,86600,8.09678572079315,8.09724842070291,7.54200852899756,7.54200852899756,18716.2344695415,0.0,1.0
2014-08-27,1.56,1.67,1.52,1.67,100300,7.21811859216945,7.72708849289934,7.03303862826767,7.72708849289934,21677.1168278869,0.0,1.0
2014-08-28,1.52,1.574,1.5,1.51,28000,7.03303862826767,7.28289657953507,6.94049864631678,6.98676863729222,6051.43839661849,0.0,1.0
2014-08-29,1.53,1.57,1.5,1.52,15500,7.07930861924311,7.26438858314489,6.94049864631678,7.03303862826767,3349.90339812809,0.0,1.0
2014-09-02,1.54,1.6022,1.54,1.6022,10700,7.12557861021856,7.41337795408583,7.12557861021856,7.41337795408583,2312.51395870778,0.0,1.0
2014-09-03,1.55,1.6,1.54,1.59,13400,7.171848601194,7.40319855607123,7.12557861021856,7.35692856509578,2896.04551838171,0.0,1.0
2014-09-04,1.5,1.6,1.5,1.6,7700,6.94049864631678,7.40319855607123,6.94049864631678,7.40319855607123,1664.14555907008,0.0,1.0
2014-09-05,1.57,1.68,1.51,1.5799,107800,7.26438858314489,7.77335848387479,6.98676863729222,7.31019587421058,23298.0378269812,0.0,1.0
2014-09-08,1.6,1.627,1.5424,1.5424,1600,7.40319855607123,7.52812753170493,7.13668340805266,7.13668340805266,345.796479806771,0.0,1.0
2014-09-09,1.55,1.648,1.53,1.648,11000,7.171848601194,7.62529451275337,7.07930861924311,7.62529451275337,2377.35079867155,0.0,1.0
2014-09-10,1.57,1.63,1.53,1.568,13500,7.26438858314489,7.54200852899756,7.07930861924311,7.2551345849498,2917.65779836963,0.0,1.0
2014-09-11,1.51,1.586,1.5,1.5301,15700,6.98676863729222,7.33842056870561,6.94049864631678,7.07977131915287,3393.12795810394,0.0,1.0
2014-09-12,1.4701,1.57,1.465,1.52,41200,6.8021513733002,7.26438858314489,6.77855367790272,7.03303862826767,8904.25935502434,0.0,1.0
2014-09-15,1.53,1.71,1.49,1.53,53400,7.07930861924311,7.91216845680113,6.89422865534133,7.07930861924311,11540.957513551,0.0,1.0
2014-09-16,1.51,1.6,1.45,1.4901,34400,6.98676863729222,7.40319855607123,6.70914869143955,6.89469135525109,7434.62431584558,0.0,1.0
2014-09-17,1.5,1.53,1.49,1.49,400,6.94049864631678,7.07930861924311,6.89422865534133,6.89422865534133,86.4491199516927,0.0,1.0
2014-09-18,1.46,1.53,1.45,1.49,20000,6.755418682415,7.07930861924311,6.70914869143955,6.89422865534133,4322.45599758463,0.0,1.0
2014-09-19,1.45,1.48,1.45,1.48,18000,6.70914869143955,6.84795866436589,6.70914869143955,6.84795866436589,3890.21039782617,0.0,1.0
2014-09-22,1.45,1.48,1.45,1.45,13500,6.70914869143955,6.84795866436589,6.70914869143955,6.70914869143955,2917.65779836963,0.0,1.0
2014-09-23,1.49,1.52,1.4705,1.4735,32600,6.89422865534133,7.03303862826767,6.80400217293921,6.81788317023185,7045.60327606296,0.0,1.0
2014-09-24,1.59,1.62,1.49,1.52,56170,7.35692856509578,7.49573853802212,6.89422865534133,7.03303862826767,12139.6176692165,0.0,1.0
2014-09-25,1.52,1.585,1.51,1.55,13170,7.03303862826767,7.33379356960806,6.98676863729222,7.171848601194,2846.33727440948,0.0,1.0
2014-09-26,1.51,1.56,1.5001,1.5001,2440,6.98676863729222,7.21811859216945,6.94096134622653,6.94096134622653,527.339631705326,0.0,1.0
2014-09-29,1.61,1.78,1.5299,1.5299,232270,7.44946854704667,8.23605839362924,7.07884591933336,7.07884591933336,50198.8427279492,0.0,1.0
2014-09-30,1.56,1.67,1.54,1.58,63299,7.21811859216945,7.72708849289934,7.12557861021856,7.31065857412034,13680.3571095555,0.0,1.0
2014-10-01,1.55,1.62,1.54,1.55,42129,7.171848601194,7.49573853802212,7.12557861021856,7.171848601194,9105.03743611216,0.0,1.0
2014-10-02,1.54,1.61,1.52,1.57,18158,7.12557861021856,7.44946854704667,7.03303862826767,7.26438858314489,3924.35780020709,0.0,1.0
2014-10-03,1.51,1.5301,1.5,1.5301,14740,6.98676863729222,7.07977131915287,6.94049864631678,7.07977131915287,3185.65007021988,0.0,1.0
2014-10-06,1.5,2.35,1.46,1.51,1319563,6.94049864631678,10.8734478792296,6.755418682415,6.98676863729222,285187.650177039,0.0,1.0
2014-10-07,1.5,1.59,1.5,1.51,30575,6.94049864631678,7.35692856509578,6.94049864631678,6.98676863729222,6607.95460630751,0.0,1.0
2014-10-08,1.54,1.56,1.5,1.5101,19219,7.12557861021856,7.21811859216945,6.94049864631678,6.98723133720198,4153.66409087895,0.0,1.0
2014-10-09,1.57,1.6099,1.52,1.6099,9689,7.26438858314489,7.44900584713692,7.03303862826767,7.44900584713692,2094.01380802988,0.0,1.0
2014-10-10,1.53,1.54,1.5,1.51,29323,7.07930861924311,7.12557861021856,6.94049864631678,6.98676863729222,6337.36886085872,0.0,1.0
2014-10-13,1.52,1.56,1.4505,1.53,23036,7.03303862826767,7.21811859216945,6.71146219098832,7.07930861924311,4978.60481801798,0.0,1.0
2014-10-14,1.49,1.54,1.48,1.49,636,6.89422865534133,7.12557861021856,6.84795866436589,6.89422865534133,137.454100723191,0.0,1.0
2014-10-15,1.59,1.62,1.51,1.51,29584,7.35692856509578,7.49573853802212,6.98676863729222,6.98676863729222,6393.7769116272,0.0,1.0
2014-10-16,1.53,1.6,1.53,1.5345,1611,7.07930861924311,7.40319855607123,7.07930861924311,7.10013011518206,348.173830605443,0.0,1.0
2014-10-17,1.59,1.6,1.52,1.6,2156,7.35692856509578,7.40319855607123,7.03303862826767,7.40319855607123,465.960756539624,0.0,1.0
2014-10-20,1.6,1.61,1.5499,1.6,6952,7.40319855607123,7.44946854704667,7.17138590128425,7.40319855607123,1502.48570476042,0.0,1.0
2014-10-21,1.56,1.63,1.56,1.59,4761,7.21811859216945,7.54200852899756,7.21811859216945,7.35692856509578,1028.96065022502,0.0,1.0
2014-10-22,1.61,1.62,1.55,1.61,2459,7.44946854704667,7.49573853802212,7.171848601194,7.44946854704667,531.445964903031,0.0,1.0
2014-10-23,1.595,1.6025,1.5406,1.5406,3800,7.38006356058351,7.41476605381509,7.12835480967708,7.12835480967708,821.26663954108,0.0,1.0
2014-10-24,1.63,1.66,1.55,1.55,17294,7.54200852899756,7.6808185019239,7.171848601194,7.171848601194,3737.62770111144,0.0,1.0
2014-10-27,1.65,1.67,1.65,1.67,6800,7.63454851094845,7.72708849289934,7.63454851094845,7.72708849289934,1469.63503917878,0.0,1.0
2014-10-28,1.57,1.64,1.57,1.62,7248,7.26438858314489,7.58827851997301,7.26438858314489,7.49573853802212,1566.45805352467,0.0,1.0
2014-10-29,1.56,1.6,1.55,1.5701,6500,7.21811859216945,7.40319855607123,7.171848601194,7.26485128305465,1404.79819921501,0.0,1.0
2014-10-30,1.55,1.57,1.53,1.57,1540,7.171848601194,7.26438858314489,7.07930861924311,7.26438858314489,332.829111814017,0.0,1.0
2014-10-31,1.54,1.6,1.54,1.5626,3654,7.12557861021856,7.40319855607123,7.12557861021856,7.23014878982306,789.712710758713,0.0,1.0
2014-11-03,1.58,1.59,1.56,1.56,1419,7.31065857412034,7.35692856509578,7.21811859216945,7.21811859216945,306.67825302863,0.0,1.0
2014-11-04,1.5099,1.59,1.5,1.57,14214,6.98630593738247,7.35692856509578,6.94049864631678,7.26438858314489,3071.9694774834,0.0,1.0
2014-11-05,1.51,1.58,1.5,1.53,17236,6.98676863729222,7.31065857412034,6.94049864631678,7.07930861924311,3725.09257871844,0.0,1.0
2014-11-06,1.51,1.51,1.49,1.5099,1645,6.98676863729222,6.98676863729222,6.89422865534133,6.98630593738247,355.522005801336,0.0,1.0
2014-11-07,1.5,1.58,1.49,1.58,3609,6.94049864631678,7.31065857412034,6.89422865534133,7.31065857412034,779.987184764147,0.0,1.0
2014-11-10,1.47,1.527,1.47,1.5,30233,6.80168867339044,7.06542762195048,6.80168867339044,6.94049864631678,6534.04060874882,0.0,1.0
2014-11-11,1.47,1.4736,1.4601,1.4601,8454,6.80168867339044,6.8183458701416,6.75588138232475,6.75588138232475,1827.10215017903,0.0,1.0
2014-11-12,1.46,1.47,1.45,1.4601,6600,6.755418682415,6.80168867339044,6.70914869143955,6.75588138232475,1426.41047920293,0.0,1.0
2014-11-13,1.5532,1.5532,1.525,1.55,18808,7.18665499830615,7.18665499830615,7.05617362375539,7.171848601194,4064.83762012859,0.0,1.0
2014-11-14,1.52,1.59,1.51,1.57,16786,7.03303862826767,7.35692856509578,6.98676863729222,7.26438858314489,3627.83731877278,0.0,1.0
2014-11-17,1.51,1.6,1.47,1.55,10800,6.98676863729222,7.40319855607123,6.80168867339044,7.171848601194,2334.1262386957,0.0,1.0
2014-11-18,1.58,1.59,1.52,1.585,1269,7.31065857412034,7.35692856509578,7.03303862826767,7.33379356960806,274.259833046745,0.0,1.0
2014-11-19,1.5,1.5,1.5,1.5,100,6.94049864631678,6.94049864631678,6.94049864631678,6.94049864631678,21.6122799879232,0.0,1.0
2014-11-20,1.49,1.55,1.47,1.54,13757,6.89422865534133,7.171848601194,6.80168867339044,7.12557861021856,2973.20135793859,0.0,1.0
2014-11-21,1.51,1.57,1.5,1.57,2819,6.98676863729222,7.26438858314489,6.94049864631678,7.26438858314489,609.250172859555,0.0,1.0
2014-11-24,1.58,1.68,1.53,1.5399,53450,7.31065857412034,7.77335848387479,7.07930861924311,7.1251159103088,11551.7636535449,0.0,1.0
2014-11-25,1.48,1.68,1.48,1.63,92106,6.84795866436589,7.77335848387479,6.84795866436589,7.54200852899756,19906.2066056765,0.0,1.0
2014-11-26,1.5,1.59,1.46,1.47,44622,6.94049864631678,7.35692856509578,6.755418682415,6.80168867339044,9643.83157621108,0.0,1.0
2014-11-28,1.41,1.48,1.38,1.46,28378,6.52406872753777,6.84795866436589,6.38525875461143,6.755418682415,6133.13281497284,0.0,1.0
2014-12-01,1.5299,1.5299,1.4201,1.44,7658,7.07884591933336,7.07884591933336,6.57080141842297,6.66287870046411,1655.06840147516,0.0,1.0
2014-12-02,1.5,1.5,1.45,1.45,307,6.94049864631678,6.94049864631678,6.70914869143955,6.70914869143955,66.3496995629241,0.0,1.0
2014-12-03,1.49,1.49,1.45,1.46,12733,6.89422865534133,6.89422865534133,6.70914869143955,6.755418682415,2751.89161086226,0.0,1.0
2014-12-04,1.49,1.49,1.49,1.49,0,6.89422865534133,6.89422865534133,6.89422865534133,6.89422865534133,0,0.0,1.0
2014-12-05,1.42,1.47,1.4,1.47,15600,6.57033871851321,6.80168867339044,6.47779873656232,6.80168867339044,3371.51567811602,0.0,1.0
2014-12-08,1.39,1.43,1.36,1.43,4198,6.43152874558688,6.61660870948866,6.29271877266055,6.61660870948866,907.283513893015,0.0,1.0
2014-12-09,1.37,1.3932,1.36,1.3932,5861,6.33898876363599,6.44633514269902,6.29271877266055,6.44633514269902,1266.69573009218,0.0,1.0
2014-12-10,1.36,1.42,1.36,1.38,6071,6.29271877266055,6.57033871851321,6.29271877266055,6.38525875461143,1312.08151806682,0.0,1.0
2014-12-11,1.35,1.39,1.35,1.36,6252,6.2464487816851,6.43152874558688,6.2464487816851,6.29271877266055,1351.19974484496,0.0,1.0
2014-12-12,1.38,1.3834,1.37,1.37,1600,6.38525875461143,6.40099055154309,6.33898876363599,6.33898876363599,345.796479806771,0.0,1.0
2014-12-15,1.35,1.38,1.35,1.36,9662,6.2464487816851,6.38525875461143,6.2464487816851,6.29271877266055,2088.17849243314,0.0,1.0
2014-12-16,1.32,1.36,1.32,1.35,3113,6.10763880875876,6.29271877266055,6.10763880875876,6.2464487816851,672.790276024049,0.0,1.0
2014-12-17,1.36,1.363,1.31,1.31,11178,6.29271877266055,6.30659976995318,6.06136881778332,6.06136881778332,2415.82065705005,0.0,1.0
2014-12-18,1.32,1.36,1.27,1.33,24200,6.10763880875876,6.29271877266055,5.87628885388154,6.15390879973421,5230.17175707741,0.0,1.0
2014-12-19,1.3001,1.34,1.291,1.34,3643,6.01556152671763,6.20017879070965,5.97345583492997,6.20017879070965,787.335359960041,0.0,1.0
2014-12-22,1.3,1.34,1.27,1.27,12601,6.01509882680787,6.20017879070965,5.87628885388154,5.87628885388154,2723.3634012782,0.0,1.0
2014-12-23,1.3,1.32,1.26,1.26,19705,6.01509882680787,6.10763880875876,5.83001886290609,5.83001886290609,4258.69977162026,0.0,1.0
2014-12-24,1.29,1.3108,1.27,1.27,7895,5.96882883583243,6.06507041706135,5.87628885388154,5.87628885388154,1706.28950504653,0.0,1.0
2014-12-26,1.31,1.31,1.27,1.28,7126,6.06136881778332,6.06136881778332,5.87628885388154,5.92255884485698,1540.09107193941,0.0,1.0
2014-12-29,1.28,1.29,1.27,1.28,19400,5.92255884485698,5.96882883583243,5.87628885388154,5.92255884485698,4192.7823176571,0.0,1.0
2014-12-30,1.2301,1.287,1.1964,1.26,32103,5.69167158988951,5.95494783853979,5.53574172030226,5.83001886290609,6938.19024452298,0.0,1.0
2014-12-31,1.1675,1.23,1.14,1.23,133814,5.40202144638323,5.69120888997976,5.27477897120075,5.69120888997976,28920.2563430395,0.0,1.0
2015-01-02,1.16,1.2,1.16,1.17,7510,5.36731895315164,5.55239891705342,5.36731895315164,5.41358894412709,1623.08222709303,0.0,1.0
2015-01-05,1.2,1.2065,1.175,1.19,3228,5.55239891705342,5.58247441118746,5.43672393961481,5.50612892607798,697.64439801016,0.0,1.0
2015-01-06,1.2,1.2,1.2,1.2,55,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,11.8867539933578,0.0,1.0
2015-01-07,1.1801,1.22,1.16,1.2099,11355,5.46032163501228,5.64493889900431,5.36731895315164,5.59820620811911,2454.07439262868,0.0,1.0
2015-01-08,1.17,1.2,1.13,1.2,6400,5.41358894412709,5.55239891705342,5.22850898022531,5.55239891705342,1383.18591922708,0.0,1.0
2015-01-09,1.2,1.21,1.19,1.19,16053,5.55239891705342,5.59866890802887,5.50612892607798,5.50612892607798,3469.41930646131,0.0,1.0
2015-01-12,1.18,1.1842,1.18,1.1842,2100,5.45985893510253,5.47929233131222,5.45985893510253,5.47929233131222,453.857879746387,0.0,1.0
2015-01-13,1.18,1.18,1.15,1.18,12522,5.45985893510253,5.45985893510253,5.32104896217619,5.45985893510253,2706.28970008774,0.0,1.0
2015-01-14,1.18,1.18,1.15,1.15,10207,5.45985893510253,5.45985893510253,5.32104896217619,5.32104896217619,2205.96541836732,0.0,1.0
2015-01-15,1.14,1.14,1.14,1.14,2512,5.27477897120075,5.27477897120075,5.27477897120075,5.27477897120075,542.90047329663,0.0,1.0
2015-01-16,1.12,1.1529,1.12,1.14,10669,5.18223898924986,5.33446725955907,5.18223898924986,5.27477897120075,2305.81415191152,0.0,1.0
2015-01-20,1.16,1.16,1.12,1.12,2864,5.36731895315164,5.36731895315164,5.18223898924986,5.18223898924986,618.97569885412,0.0,1.0
2015-01-21,1.11,1.15,1.1004,1.1201,8125,5.13596899827442,5.32104896217619,5.09154980693799,5.18270168915962,1755.99774901876,0.0,1.0
2015-01-22,1.08,1.15,1.08,1.12,12038,4.99715902534808,5.32104896217619,4.99715902534808,5.18223898924986,2601.68626494619,0.0,1.0
2015-01-23,1.09,1.12,1.09,1.12,4300,5.04342901632352,5.18223898924986,5.04342901632352,5.18223898924986,929.328039480698,0.0,1.0
2015-01-26,1.11,1.13,1.02,1.06,74121,5.13596899827442,5.22850898022531,4.71953907949541,4.90461904339719,16019.2380498485,0.0,1.0
2015-01-27,1.22,1.22,1.1299,1.1299,11020,5.64493889900431,5.64493889900431,5.22804628031555,5.22804628031555,2381.67325466914,0.0,1.0
2015-01-28,1.18,1.23,1.1235,1.23,15779,5.45985893510253,5.69120888997976,5.19843348609127,5.69120888997976,3410.2016592944,0.0,1.0
2015-01-29,1.1799,1.1799,1.12,1.12,5042,5.45939623519278,5.45939623519278,5.18223898924986,5.18223898924986,1089.69115699109,0.0,1.0
2015-01-30,1.1799,1.1799,1.1799,1.1799,0,5.45939623519278,5.45939623519278,5.45939623519278,5.45939623519278,0,0.0,1.0
2015-02-02,1.1802,1.1802,1.1802,1.1802,682,5.46078433492204,5.46078433492204,5.46078433492204,5.46078433492204,147.395749517636,0.0,1.0
2015-02-03,1.18,1.19,1.16,1.19,7785,5.45985893510253,5.50612892607798,5.36731895315164,5.50612892607798,1682.51599705982,0.0,1.0
2015-02-04,1.15,1.1556,1.14,1.149,3450,5.32104896217619,5.34696015712244,5.27477897120075,5.31642196307865,745.62365958335,0.0,1.0
2015-02-05,1.15,1.15,1.15,1.15,336,5.32104896217619,5.32104896217619,5.32104896217619,5.32104896217619,72.617260759422,0.0,1.0
2015-02-06,1.21,1.21,1.17,1.17,2529,5.59866890802887,5.59866890802887,5.41358894412709,5.41358894412709,546.574560894577,0.0,1.0
2015-02-09,1.1601,1.19,1.16,1.19,6607,5.3677816530614,5.50612892607798,5.36731895315164,5.50612892607798,1427.92333880208,0.0,1.0
2015-02-10,1.18,1.2,1.18,1.2,3200,5.45985893510253,5.55239891705342,5.45985893510253,5.55239891705342,691.592959613542,0.0,1.0
2015-02-11,1.2,1.2,1.1499,1.15,12800,5.55239891705342,5.55239891705342,5.32058626226644,5.32104896217619,2766.37183845417,0.0,1.0
2015-02-12,1.19,1.2,1.19,1.1999,5500,5.50612892607798,5.55239891705342,5.50612892607798,5.55193621714367,1188.67539933577,0.0,1.0
2015-02-13,1.29,1.3,1.24,1.25,44266,5.96882883583243,6.01509882680787,5.7374788809552,5.78374887193065,9566.89185945407,0.0,1.0
2015-02-17,1.21,1.24,1.17,1.17,7325,5.59866890802887,5.7374788809552,5.41358894412709,5.41358894412709,1583.09950911537,0.0,1.0
2015-02-18,1.21,1.22,1.1895,1.193,8405,5.59866890802887,5.64493889900431,5.5038154265292,5.52000992337061,1816.51213298494,0.0,1.0
2015-02-19,1.18,1.19,1.15,1.15,4206,5.45985893510253,5.50612892607798,5.32104896217619,5.32104896217619,909.012496292049,0.0,1.0
2015-02-20,1.21,1.21,1.21,1.21,309,5.59866890802887,5.59866890802887,5.59866890802887,5.59866890802887,66.7819451626826,0.0,1.0
2015-02-23,1.2095,1.2095,1.2095,1.2095,1090,5.59635540848009,5.59635540848009,5.59635540848009,5.59635540848009,235.573851868363,0.0,1.0
2015-02-24,1.17,1.215,1.17,1.215,342,5.41358894412709,5.62180390351659,5.41358894412709,5.62180390351659,73.9139975586972,0.0,1.0
2015-02-25,1.1301,1.1301,1.1301,1.1301,165,5.22897168013506,5.22897168013506,5.22897168013506,5.22897168013506,35.6602619800732,0.0,1.0
2015-02-26,1.16,1.17,1.16,1.17,1150,5.36731895315164,5.41358894412709,5.36731895315164,5.41358894412709,248.541219861117,0.0,1.0
2015-02-27,1.16,1.1601,1.13,1.13,2550,5.36731895315164,5.3677816530614,5.22850898022531,5.22850898022531,551.113139692041,0.0,1.0
2015-03-02,1.18,1.181,1.18,1.181,2268,5.45985893510253,5.46448593420008,5.45985893510253,5.46448593420008,490.166510126098,0.0,1.0
2015-03-03,1.19,1.1999,1.19,1.19,7585,5.50612892607798,5.55193621714367,5.50612892607798,5.50612892607798,1639.29143708397,0.0,1.0
2015-03-04,1.1796,1.1796,1.15,1.15,2678,5.45800813546351,5.45800813546351,5.32104896217619,5.32104896217619,578.776858076583,0.0,1.0
2015-03-05,1.17,1.17,1.17,1.17,2150,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,464.664019740348,0.0,1.0
2015-03-06,1.21,1.2499,1.1899,1.1899,9765,5.59866890802887,5.78328617202089,5.50566622616822,5.50566622616822,2110.4391408207,0.0,1.0
2015-03-09,1.22,1.22,1.21,1.2199,2436,5.64493889900431,5.64493889900431,5.59866890802887,5.64447619909456,526.475140505809,0.0,1.0
2015-03-10,1.2099,1.25,1.17,1.22,17199,5.59820620811911,5.78374887193065,5.41358894412709,5.64493889900431,3717.09603512291,0.0,1.0
2015-03-11,1.2099,1.2099,1.2099,1.2099,0,5.59820620811911,5.59820620811911,5.59820620811911,5.59820620811911,0,0.0,1.0
2015-03-12,1.1999,1.2001,1.175,1.2001,5017,5.55193621714367,5.55286161696318,5.43672393961481,5.55286161696318,1084.28808699411,0.0,1.0
2015-03-13,1.1999,1.1999,1.1999,1.1999,50,5.55193621714367,5.55193621714367,5.55193621714367,5.55193621714367,10.8061399939616,0.0,1.0
2015-03-16,1.14,1.1801,1.14,1.17,9805,5.27477897120075,5.46032163501228,5.27477897120075,5.41358894412709,2119.08405281587,0.0,1.0
2015-03-17,1.14,1.14,1.14,1.14,44,5.27477897120075,5.27477897120075,5.27477897120075,5.27477897120075,9.5094031946862,0.0,1.0
2015-03-18,1.16,1.19,1.12,1.12,18600,5.36731895315164,5.50612892607798,5.18223898924986,5.18223898924986,4019.88407775371,0.0,1.0
2015-03-19,1.1604,1.1604,1.1235,1.1235,650,5.36916975279066,5.36916975279066,5.19843348609127,5.19843348609127,140.479819921501,0.0,1.0
2015-03-20,1.18,1.19,1.17,1.17,6981,5.45985893510253,5.50612892607798,5.41358894412709,5.41358894412709,1508.75326595692,0.0,1.0
2015-03-23,1.14,1.25,1.14,1.2299,10805,5.27477897120075,5.78374887193065,5.27477897120075,5.69074619007,2335.2068526951,0.0,1.0
2015-03-24,1.15,1.2799,1.15,1.177,8344,5.32104896217619,5.92209614494723,5.32104896217619,5.4459779378099,1803.32864219231,0.0,1.0
2015-03-25,1.2699,1.2699,1.171,1.171,5250,5.87582615397178,5.87582615397178,5.41821594322463,5.41821594322463,1134.64469936597,0.0,1.0
2015-03-26,1.2,1.2,1.2,1.2,1356,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,293.062516636238,0.0,1.0
2015-03-27,1.18,1.28,1.18,1.25,6300,5.45985893510253,5.92255884485698,5.45985893510253,5.78374887193065,1361.57363923916,0.0,1.0
2015-03-30,1.2799,1.29,1.1674,1.1674,10816,5.92209614494723,5.96882883583243,5.40155874647347,5.40155874647347,2337.58420349377,0.0,1.0
2015-03-31,1.21,1.29,1.2,1.21,9547,5.59866890802887,5.96882883583243,5.55239891705342,5.59866890802887,2063.32437044702,0.0,1.0
2015-04-01,1.16,1.21,1.16,1.2,3887,5.36731895315164,5.59866890802887,5.36731895315164,5.55239891705342,840.069323130574,0.0,1.0
2015-04-02,1.07,1.16,1.0099,1.12,60395,4.95088903437263,5.36731895315164,4.67280638861021,5.18223898924986,13052.7364987062,0.0,1.0
2015-04-06,1.0299,1.08,1.01,1.06,12329,4.7653463705611,4.99715902534808,4.67326908851996,4.90461904339719,2664.57799971105,0.0,1.0
2015-04-07,1.079,1.0899,1.0,1.02,33161,4.99253202625053,5.04296631641377,4.62699909754452,4.71953907949541,7166.84816679521,0.0,1.0
2015-04-08,1.03,1.09,1.02,1.09,11500,4.76580907047085,5.04342901632352,4.71953907949541,5.04342901632352,2485.41219861117,0.0,1.0
2015-04-09,1.047,1.05,1.01,1.03,13153,4.84446805512911,4.85834905242174,4.67326908851996,4.76580907047085,2842.66318681154,0.0,1.0
2015-04-10,1.07,1.07,1.0,1.02,5234,4.95088903437263,4.95088903437263,4.62699909754452,4.71953907949541,1131.1867345679,0.0,1.0
2015-04-13,1.01,1.05,0.98,1.02,22297,4.67326908851996,4.85834905242174,4.53445911559363,4.71953907949541,4818.89006890724,0.0,1.0
2015-04-14,0.961,0.9899,0.9118,0.9118,12212,4.44654613274028,4.58026640665932,4.21889777714109,4.21889777714109,2639.29163212518,0.0,1.0
2015-04-15,0.96,0.98,0.9583,0.9583,9531,4.44191913364274,4.53445911559363,4.43405323517691,4.43405323517691,2059.86640564896,0.0,1.0
2015-04-16,0.96,0.96,0.96,0.96,0,4.44191913364274,4.44191913364274,4.44191913364274,4.44191913364274,0,0.0,1.0
2015-04-17,0.95,0.98,0.93,0.93,6608,4.39564914266729,4.53445911559363,4.3031091607164,4.3031091607164,1428.13946160196,0.0,1.0
2015-04-20,0.912,0.98,0.912,0.9368,16019,4.2198231769606,4.53445911559363,4.2198231769606,4.3345727545797,3462.07113126541,0.0,1.0
2015-04-21,0.9232,0.96,0.9,0.9,8978,4.2716455668531,4.44191913364274,4.16429918779007,4.16429918779007,1940.35049731574,0.0,1.0
2015-04-22,0.93,0.98,0.93,0.95,7500,4.3031091607164,4.53445911559363,4.3031091607164,4.39564914266729,1620.92099909424,0.0,1.0
2015-04-23,0.89,0.9699,0.881,0.96,96511,4.11802919681462,4.48772642470843,4.07638620493672,4.44191913364274,20858.2275391445,0.0,1.0
2015-04-24,0.88,0.88,0.8601,0.88,90095,4.07175920583918,4.07175920583918,3.97968192379804,4.07175920583918,19471.5836551194,0.0,1.0
2015-04-27,0.919,0.9299,0.841,0.85,14863,4.25221217064341,4.30264646080665,3.89130624103494,3.93294923291284,3212.23317460502,0.0,1.0
2015-04-28,0.938,0.95,0.92,0.9399,8484,4.34012515349676,4.39564914266729,4.25683916974096,4.34891645178209,1833.5858341754,0.0,1.0
2015-04-29,0.9266,0.949,0.9266,0.94,625,4.28737736378475,4.39102214356975,4.28737736378475,4.34937915169185,135.07674992452,0.0,1.0
2015-04-30,0.9253,0.9266,0.9253,0.9265,1847,4.28136226495794,4.28737736378475,4.28136226495794,4.286914663875,399.178811376941,0.0,1.0
2015-05-01,0.9101,0.95,0.9101,0.94,8097,4.21103187867527,4.39564914266729,4.21103187867527,4.34937915169185,1749.94631062214,0.0,1.0
2015-05-04,0.93,0.93,0.899,0.9,4303,4.3031091607164,4.3031091607164,4.15967218869252,4.16429918779007,929.976407880335,0.0,1.0
2015-05-05,0.87,0.9401,0.87,0.94,6270,4.02548921486373,4.3498418516016,4.02548921486373,4.34937915169185,1355.08995524278,0.0,1.0
2015-05-06,0.98,1.0,0.95,1.0,28640,4.53445911559363,4.62699909754452,4.39564914266729,4.62699909754452,6189.7569885412,0.0,1.0
2015-05-07,1.03,1.09,0.8999,0.9497,62876,4.76580907047085,5.04342901632352,4.16383648788031,4.39426104293803,13588.9371652066,0.0,1.0
2015-05-08,1.08,1.12,1.0299,1.03,74774,4.99715902534808,5.18223898924986,4.7653463705611,4.76580907047085,16160.3662381697,0.0,1.0
2015-05-11,1.0,1.1736,0.95,1.04,50191,4.62699909754452,5.43024614087825,4.39564914266729,4.8120790614463,10847.4194487385,0.0,1.0
2015-05-12,0.957,0.999,0.88,0.9201,52468,4.4280381363501,4.62237209844697,4.07175920583918,4.25730186965071,11339.5310640635,0.0,1.0
2015-05-13,0.95,1.01,0.895,1.01,47853,4.39564914266729,4.67326908851996,4.14116419230234,4.67326908851996,10342.1243426209,0.0,1.0
2015-05-14,0.94,0.9699,0.8901,0.8901,21768,4.34937915169185,4.48772642470843,4.11849189672438,4.11849189672438,4704.56110777111,0.0,1.0
2015-05-15,0.9699,0.98,0.94,0.94,2300,4.48772642470843,4.53445911559363,4.34937915169185,4.34937915169185,497.082439722233,0.0,1.0
2015-05-18,0.91,0.95,0.9,0.92,23601,4.21056917876551,4.39564914266729,4.16429918779007,4.25683916974096,5100.71419994975,0.0,1.0
2015-05-19,0.9599,0.9699,0.9,0.9699,12701,4.44145643373298,4.48772642470843,4.16429918779007,4.48772642470843,2744.97568126612,0.0,1.0
2015-05-20,0.9001,0.95,0.9,0.93,5616,4.16476188769982,4.39564914266729,4.16429918779007,4.3031091607164,1213.74564412177,0.0,1.0
2015-05-21,0.9401,0.97,0.9,0.9,23772,4.3498418516016,4.48818912461818,4.16429918779007,4.16429918779007,5137.6711987291,0.0,1.0
2015-05-22,0.95,0.97,0.94,0.9657,11028,4.39564914266729,4.48818912461818,4.34937915169185,4.46829302849874,2383.40223706817,0.0,1.0
2015-05-26,0.9,0.94,0.9,0.939,27517,4.16429918779007,4.34937915169185,4.16429918779007,4.3447521525943,5947.05108427682,0.0,1.0
2015-05-27,0.9,0.94,0.8901,0.94,3845,4.16429918779007,4.34937915169185,4.11849189672438,4.34937915169185,830.992165535645,0.0,1.0
2015-05-28,0.88,0.9,0.88,0.9,5700,4.07175920583918,4.16429918779007,4.07175920583918,4.16429918779007,1231.89995931162,0.0,1.0
2015-05-29,0.8619,0.8999,0.85,0.87,64482,3.98801052217362,4.16383648788031,3.93294923291284,4.02548921486373,13936.0303818126,0.0,1.0
2015-06-01,0.9599,0.9699,0.8866,0.8868,5111,4.44145643373298,4.48772642470843,4.10229739988297,4.10322279970248,1104.60363018275,0.0,1.0
2015-06-02,1.0,1.0,0.95,1.0,7800,4.62699909754452,4.62699909754452,4.39564914266729,4.62699909754452,1685.75783905801,0.0,1.0
2015-06-03,0.99,0.99,0.99,0.99,1700,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,367.408759794694,0.0,1.0
2015-06-04,0.99,0.99,0.99,0.99,0,4.58072910656907,4.58072910656907,4.58072910656907,4.58072910656907,0,0.0,1.0
2015-06-05,0.94,0.9999,0.9,0.9999,8934,4.34937915169185,4.62653639763476,4.16429918779007,4.62653639763476,1930.84109412106,0.0,1.0
2015-06-08,0.9699,0.97,0.92,0.94,16855,4.48772642470843,4.48818912461818,4.25683916974096,4.34937915169185,3642.74979196445,0.0,1.0
2015-06-09,0.92,0.95,0.9,0.921,17649,4.25683916974096,4.39564914266729,4.16429918779007,4.2614661688385,3814.35129506856,0.0,1.0
2015-06-10,0.95,0.95,0.88,0.9,9325,4.39564914266729,4.39564914266729,4.07175920583918,4.16429918779007,2015.34510887384,0.0,1.0
2015-06-11,0.9299,0.93,0.8902,0.8902,400,4.30264646080665,4.3031091607164,4.11895459663413,4.11895459663413,86.4491199516927,0.0,1.0
2015-06-12,0.9299,0.9299,0.9299,0.9299,92,4.30264646080665,4.30264646080665,4.30264646080665,4.30264646080665,19.8832975888893,0.0,1.0
2015-06-15,0.8802,0.9,0.88,0.9,24382,4.07268460565868,4.16429918779007,4.07175920583918,4.16429918779007,5269.50610665544,0.0,1.0
2015-06-16,0.93,0.94,0.8905,0.8905,392,4.3031091607164,4.34937915169185,4.12034269636339,4.12034269636339,84.7201375526589,0.0,1.0
2015-06-17,0.8901,0.9199,0.8901,0.8909,1750,4.11849189672438,4.2563764698312,4.11849189672438,4.12219349600241,378.214899788655,0.0,1.0
2015-06-18,0.8901,0.8901,0.8901,0.8901,0,4.11849189672438,4.11849189672438,4.11849189672438,4.11849189672438,0,0.0,1.0
2015-06-19,0.88,0.8901,0.88,0.8901,12600,4.07175920583918,4.11849189672438,4.07175920583918,4.11849189672438,2723.14727847832,0.0,1.0
2015-06-22,0.93,0.95,0.9,0.9,24499,4.3031091607164,4.39564914266729,4.16429918779007,4.16429918779007,5294.7924742413,0.0,1.0
2015-06-23,0.921,0.93,0.921,0.93,1850,4.2614661688385,4.3031091607164,4.2614661688385,4.3031091607164,399.827179776579,0.0,1.0
2015-06-24,0.9,0.92,0.86,0.9001,46430,4.16429918779007,4.25683916974096,3.97921922388829,4.16476188769982,10034.5815983927,0.0,1.0
2015-06-25,0.89,0.9,0.8898,0.89,900,4.11802919681462,4.16429918779007,4.11710379699511,4.11802919681462,194.510519891309,0.0,1.0
2015-06-26,0.89,0.9,0.8897,0.9,15100,4.11802919681462,4.16429918779007,4.11664109708536,4.16429918779007,3263.4542781764,0.0,1.0
2015-06-29,0.86,0.9,0.86,0.8976,8890,3.97921922388829,4.16429918779007,3.97921922388829,4.15319438995596,1921.33169092637,0.0,1.0
2015-06-30,0.89,0.89,0.88,0.88,10850,4.11802919681462,4.11802919681462,4.07175920583918,4.07175920583918,2344.93237868967,0.0,1.0
2015-07-01,0.8899,0.8899,0.811,0.811,4612,4.11756649690487,4.11756649690487,3.7524962681086,3.7524962681086,996.758353043016,0.0,1.0
2015-07-02,0.83,0.89,0.82,0.87,7031,3.84040925096195,4.11802919681462,3.7941392599865,4.02548921486373,1519.55940595088,0.0,1.0
2015-07-06,0.89,0.89,0.884,0.884,800,4.11802919681462,4.11802919681462,4.09026720222935,4.09026720222935,172.898239903386,0.0,1.0
2015-07-07,0.887,0.89,0.86,0.89,3220,4.10414819952199,4.11802919681462,3.97921922388829,4.11802919681462,695.915415611126,0.0,1.0
2015-07-08,0.86,0.88,0.83,0.83,18315,3.97921922388829,4.07175920583918,3.84040925096195,3.84040925096195,3958.28907978813,0.0,1.0
2015-07-09,0.85,0.8699,0.83,0.83,10400,3.93294923291284,4.02502651495398,3.84040925096195,3.84040925096195,2247.67711874401,0.0,1.0
2015-07-10,0.83,0.87,0.83,0.86,18675,3.84040925096195,4.02548921486373,3.84040925096195,3.97921922388829,4036.09328774465,0.0,1.0
2015-07-13,0.81,0.83,0.81,0.83,33798,3.74786926901106,3.84040925096195,3.74786926901106,3.84040925096195,7304.51839031828,0.0,1.0
2015-07-14,0.88,0.95,0.81,0.85,176416,4.07175920583918,4.39564914266729,3.74786926901106,3.93294923291284,38127.5198634945,0.0,1.0
2015-07-15,0.89,0.9299,0.89,0.9299,29294,4.11802919681462,4.30264646080665,4.11802919681462,4.30264646080665,6331.10129966222,0.0,1.0
2015-07-16,0.842,0.89,0.84,0.89,65547,3.89593324013248,4.11802919681462,3.8866792419374,4.11802919681462,14166.201163684,0.0,1.0
2015-07-17,0.8484,0.87,0.8399,0.8399,8989,3.92554603435677,4.02548921486373,3.88621654202764,3.88621654202764,1942.72784811441,0.0,1.0
2015-07-20,0.84,0.85,0.82,0.83,10662,3.8866792419374,3.93294923291284,3.7941392599865,3.84040925096195,2304.30129231237,0.0,1.0
2015-07-21,0.88,0.8822,0.82,0.82,15350,4.07175920583918,4.08193860385377,3.7941392599865,3.7941392599865,3317.48497814621,0.0,1.0
2015-07-22,0.89,0.89,0.82,0.82,7495,4.11802919681462,4.11802919681462,3.7941392599865,3.7941392599865,1619.84038509484,0.0,1.0
2015-07-23,0.88,0.89,0.845,0.89,880,4.07175920583918,4.11802919681462,3.90981423742512,4.11802919681462,190.188063893724,0.0,1.0
2015-07-24,0.87,0.87,0.834,0.834,731,4.02548921486373,4.02548921486373,3.85891724735213,3.85891724735213,157.985766711718,0.0,1.0
2015-07-27,0.8301,0.8698,0.8301,0.8698,8308,3.8408719508717,4.02456381504422,3.8408719508717,4.02456381504422,1795.54822139666,0.0,1.0
2015-07-28,0.888,0.89,0.84,0.84,19890,4.10877519861953,4.11802919681462,3.8866792419374,3.8866792419374,4298.68248959792,0.0,1.0
2015-07-29,0.93,0.9699,0.85,0.85,31276,4.3031091607164,4.48772642470843,3.93294923291284,3.93294923291284,6759.45668902286,0.0,1.0
2015-07-30,0.99,1.0499,0.92,0.92,40078,4.58072910656907,4.85788635251199,4.25683916974096,4.25683916974096,8661.76957355986,0.0,1.0
2015-07-31,0.9799,0.9799,0.9307,0.9499,14660,4.53399641568387,4.53399641568387,4.30634806008468,4.39518644275754,3168.36024622954,0.0,1.0
2015-08-03,0.945,0.98,0.94,0.94,4634,4.37251414717957,4.53445911559363,4.34937915169185,4.34937915169185,1001.51305464036,0.0,1.0
2015-08-04,0.9799,0.9799,0.94,0.96,16742,4.53399641568387,4.53399641568387,4.34937915169185,4.44191913364274,3618.3279155781,0.0,1.0
2015-08-05,1.0294,1.0294,0.98,0.981,38917,4.76303287101233,4.76303287101233,4.53445911559363,4.53908611469117,8410.85100290006,0.0,1.0
2015-08-06,1.0,1.0271,0.99,1.0271,44051,4.62699909754452,4.75239077308797,4.58072910656907,4.75239077308797,9520.42545748004,0.0,1.0
2015-08-07,1.02,1.02,0.98,1.0184,8700,4.71953907949541,4.71953907949541,4.53445911559363,4.71213588093934,1880.26835894932,0.0,1.0
2015-08-10,1.01,1.02,1.01,1.01,400,4.67326908851996,4.71953907949541,4.67326908851996,4.67326908851996,86.4491199516928,0.0,1.0
2015-08-11,0.9699,1.0,0.96,0.97,13941,4.48772642470843,4.62699909754452,4.44191913364274,4.48818912461818,3012.96795311637,0.0,1.0
2015-08-12,1.18,1.35,1.06,1.06,641004,5.45985893510253,6.2464487816851,4.90461904339719,4.90461904339719,138535.579213787,0.0,1.0
2015-08-13,1.14,1.2,1.12,1.2,95265,5.27477897120075,5.55239891705342,5.18223898924986,5.55239891705342,20588.938530495,0.0,1.0
2015-08-14,1.14,1.15,1.12,1.15,32239,5.27477897120075,5.32104896217619,5.18223898924986,5.32104896217619,6967.58294530656,0.0,1.0
2015-08-17,1.13,1.16,1.12,1.16,18411,5.22850898022531,5.36731895315164,5.18223898924986,5.36731895315164,3979.03686857653,0.0,1.0
2015-08-18,1.04,1.18,1.04,1.13,11788,4.8120790614463,5.45985893510253,4.8120790614463,5.22850898022531,2547.65556497638,0.0,1.0
2015-08-19,1.11,1.1899,1.1,1.103,10572,5.13596899827442,5.50566622616822,5.08969900729897,5.1035800045916,2284.85024032324,0.0,1.0
2015-08-20,1.12,1.15,1.09,1.0901,35452,5.18223898924986,5.32104896217619,5.04342901632352,5.04389171623328,7661.98550131853,0.0,1.0
2015-08-21,1.0699,1.1301,1.04,1.1301,63457,4.95042633446288,5.22897168013506,4.8120790614463,5.22897168013506,13714.5045119364,0.0,1.0
2015-08-24,1.07,1.07,1.0,1.02,27121,4.95088903437263,4.95088903437263,4.62699909754452,4.71953907949541,5861.46645552465,0.0,1.0
2015-08-25,1.07,1.13,1.06,1.06,1630,4.95088903437263,5.22850898022531,4.90461904339719,4.90461904339719,352.280163803148,0.0,1.0
2015-08-26,1.1555,1.2,1.07,1.07,59720,5.34649745721269,5.55239891705342,4.95088903437263,4.95088903437263,12906.8536087877,0.0,1.0
2015-08-27,1.2301,1.3,1.17,1.1734,119141,5.69167158988951,6.01509882680787,5.41358894412709,5.42932074105874,25749.0865004116,0.0,1.0
2015-08-28,1.3399,1.39,1.2,1.25,202473,6.1997160907999,6.43152874558688,5.55239891705342,5.78374887193065,43759.0316599477,0.0,1.0
2015-08-31,1.2798,1.331,1.22,1.33,108422,5.92163344503747,6.15853579883175,5.64493889900431,6.15390879973421,23432.4662085061,0.0,1.0
2015-09-01,1.29,1.3,1.2,1.2,22247,5.96882883583243,6.01509882680787,5.55239891705342,5.55239891705342,4808.08392891327,0.0,1.0
2015-09-02,1.35,1.35,1.25,1.32,66040,6.2464487816851,6.2464487816851,5.78374887193065,6.10763880875876,14272.7497040245,0.0,1.0
2015-09-03,1.3,1.34,1.25,1.3,72148,6.01509882680787,6.20017879070965,5.78374887193065,6.01509882680787,15592.8277656868,0.0,1.0
2015-09-04,1.29,1.33,1.258,1.3148,11442,5.96882883583243,6.15390879973421,5.820764864711,6.08357841345153,2472.87707621817,0.0,1.0
2015-09-08,1.27,1.3,1.24,1.24,36978,5.87628885388154,6.01509882680787,5.7374788809552,5.7374788809552,7991.78889393423,0.0,1.0
2015-09-09,1.25,1.29,1.24,1.28,39383,5.78374887193065,5.96882883583243,5.7374788809552,5.92255884485698,8511.56422764378,0.0,1.0
2015-09-10,1.28,1.29,1.27,1.27,713,5.92255884485698,5.96882883583243,5.87628885388154,5.87628885388154,154.095556313892,0.0,1.0
2015-09-11,1.27,1.28,1.26,1.2698,10042,5.87628885388154,5.92255884485698,5.83001886290609,5.87536345406203,2170.30515638725,0.0,1.0
2015-09-14,1.26,1.27,1.26,1.27,443,5.83001886290609,5.87628885388154,5.83001886290609,5.87628885388154,95.7424003464997,0.0,1.0
2015-09-15,1.24,1.28,1.24,1.2599,26079,5.7374788809552,5.92255884485698,5.7374788809552,5.82955616299634,5636.26649805049,0.0,1.0
2015-09-16,1.28,1.29,1.24,1.26,37132,5.92255884485698,5.96882883583243,5.7374788809552,5.83001886290609,8025.07180511564,0.0,1.0
2015-09-17,1.24,1.3,1.23,1.29,27731,5.7374788809552,6.01509882680787,5.69120888997976,5.96882883583243,5993.30136345098,0.0,1.0
2015-09-18,1.23,1.244,1.22,1.22,28964,5.69120888997976,5.75598687734538,5.64493889900431,5.64493889900431,6259.78077570207,0.0,1.0
2015-09-21,1.26,1.27,1.22,1.24,27299,5.83001886290609,5.87628885388154,5.64493889900431,5.7374788809552,5899.93631390315,0.0,1.0
2015-09-22,1.2799,1.28,1.22,1.22,6280,5.92209614494723,5.92255884485698,5.64493889900431,5.64493889900431,1357.25118324158,0.0,1.0
2015-09-23,1.26,1.28,1.24,1.28,30526,5.83001886290609,5.92255884485698,5.7374788809552,5.92255884485698,6597.36458911343,0.0,1.0
2015-09-24,1.27,1.28,1.22,1.24,31294,5.87628885388154,5.92255884485698,5.64493889900431,5.7374788809552,6763.34689942068,0.0,1.0
2015-09-25,1.26,1.2699,1.22,1.23,17497,5.83001886290609,5.87582615397178,5.64493889900431,5.69120888997976,3781.50062948692,0.0,1.0
2015-09-28,1.22,1.28,1.22,1.23,14302,5.64493889900431,5.92255884485698,5.64493889900431,5.69120888997976,3090.98828387277,0.0,1.0
2015-09-29,1.24,1.25,1.22,1.23,27963,5.7374788809552,5.78374887193065,5.64493889900431,5.69120888997976,6043.44185302296,0.0,1.0
2015-09-30,1.25,1.26,1.21,1.21,26410,5.78374887193065,5.83001886290609,5.59866890802887,5.59866890802887,5707.80314481051,0.0,1.0
2015-10-01,1.25,1.25,1.25,1.25,424,5.78374887193065,5.78374887193065,5.78374887193065,5.78374887193065,91.6360671487943,0.0,1.0
2015-10-02,1.24,1.2599,1.22,1.2599,27570,5.7374788809552,5.82955616299634,5.64493889900431,5.82955616299634,5958.50559267042,0.0,1.0
2015-10-05,1.23,1.2599,1.22,1.23,14325,5.69120888997976,5.82955616299634,5.64493889900431,5.69120888997976,3095.95910826999,0.0,1.0
2015-10-06,1.22,1.24,1.22,1.2301,39200,5.64493889900431,5.7374788809552,5.64493889900431,5.69167158988951,8472.01375526589,0.0,1.0
2015-10-07,1.23,1.24,1.22,1.24,17662,5.69120888997976,5.7374788809552,5.64493889900431,5.7374788809552,3817.16089146699,0.0,1.0
2015-10-08,1.25,1.25,1.22,1.22,1370,5.78374887193065,5.78374887193065,5.64493889900431,5.64493889900431,296.088235834547,0.0,1.0
2015-10-09,1.23,1.25,1.23,1.23,5527,5.69120888997976,5.78374887193065,5.69120888997976,5.69120888997976,1194.51071493251,0.0,1.0
2015-10-12,1.22,1.24,1.21,1.24,8763,5.64493889900431,5.7374788809552,5.59866890802887,5.7374788809552,1893.88409534171,0.0,1.0
2015-10-13,1.22,1.24,1.19,1.19,4522,5.64493889900431,5.7374788809552,5.50612892607798,5.50612892607798,977.307301053887,0.0,1.0
2015-10-14,1.1599,1.24,1.08,1.22,67643,5.36685625324189,5.7374788809552,4.99715902534808,5.64493889900431,14619.1945522309,0.0,1.0
2015-10-15,1.18,1.18,1.1599,1.1599,6779,5.45985893510253,5.45985893510253,5.36685625324189,5.36685625324189,1465.09646038131,0.0,1.0
2015-10-16,1.1765,1.18,1.17,1.17,6701,5.44366443826113,5.45985893510253,5.41358894412709,5.41358894412709,1448.23888199073,0.0,1.0
2015-10-19,1.2,1.2,1.14,1.14,2900,5.55239891705342,5.55239891705342,5.27477897120075,5.27477897120075,626.756119649772,0.0,1.0
2015-10-20,1.17,1.1701,1.15,1.15,4600,5.41358894412709,5.41405164403684,5.32104896217619,5.32104896217619,994.164879444466,0.0,1.0
2015-10-21,1.17,1.17,1.17,1.17,0,5.41358894412709,5.41358894412709,5.41358894412709,5.41358894412709,0,0.0,1.0
2015-10-22,1.1999,1.1999,1.1201,1.1208,2549,5.55193621714367,5.55193621714367,5.18270168915962,5.1859405885279,550.897016892162,0.0,1.0
2015-10-23,1.18,1.18,1.13,1.13,200,5.45985893510253,5.45985893510253,5.22850898022531,5.22850898022531,43.2245599758464,0.0,1.0
2015-10-26,1.1,1.18,1.1,1.1301,10670,5.08969900729897,5.45985893510253,5.08969900729897,5.22897168013506,2306.0302747114,0.0,1.0
2015-10-27,1.15,1.18,1.15,1.1799,9407,5.32104896217619,5.45985893510253,5.32104896217619,5.45939623519278,2033.06717846394,0.0,1.0
2015-10-28,1.16,1.18,1.16,1.18,384,5.36731895315164,5.45985893510253,5.36731895315164,5.45985893510253,82.991155153625,0.0,1.0
2015-10-29,1.1599,1.1699,1.15,1.1699,17604,5.36685625324189,5.41312624421733,5.32104896217619,5.41312624421733,3804.62576907399,0.0,1.0
2015-10-30,1.1501,1.16,1.13,1.1315,1900,5.32151166208595,5.36731895315164,5.22850898022531,5.23544947887162,410.63331977054,0.0,1.0
2015-11-02,1.19,1.19,1.1499,1.15,13026,5.50612892607798,5.50612892607798,5.32058626226644,5.32104896217619,2815.21559122687,0.0,1.0
2015-11-03,1.1999,1.2,1.1801,1.1856,21200,5.55193621714367,5.55239891705342,5.46032163501228,5.48577013004878,4581.80335743971,0.0,1.0
2015-11-04,1.1811,1.1909,1.1811,1.1909,2700,5.46494863410983,5.51029322526577,5.46494863410983,5.51029322526577,583.531559673926,0.0,1.0
2015-11-05,1.2564,1.2799,1.196,1.196,29141,5.81336166615493,5.92209614494723,5.53389092066324,5.53389092066324,6298.0345112807,0.0,1.0
2015-11-06,1.25,1.26,1.24,1.24,4020,5.78374887193065,5.83001886290609,5.7374788809552,5.7374788809552,868.813655514512,0.0,1.0
2015-11-09,1.2499,1.251,1.22,1.251,7105,5.78328617202089,5.78837587102819,5.64493889900431,5.78837587102819,1535.55249314194,0.0,1.0
2015-11-10,1.39,1.65,1.33,1.65,338056,6.43152874558688,7.63454851094845,6.15390879973421,7.63454851094845,73061.6092359736,0.0,1.0
2015-11-11,1.35,1.44,1.35,1.37,30430,6.2464487816851,6.66287870046411,6.2464487816851,6.33898876363599,6576.61680032502,0.0,1.0
2015-11-12,1.35,1.35,1.32,1.35,8942,6.2464487816851,6.2464487816851,6.10763880875876,6.2464487816851,1932.57007652009,0.0,1.0
2015-11-13,1.37,1.3899,1.31,1.3899,5370,6.33898876363599,6.43106604567712,6.06136881778332,6.43106604567712,1160.57943535148,0.0,1.0
2015-11-16,1.32,1.39,1.31,1.39,4795,6.10763880875876,6.43152874558688,6.06136881778332,6.43152874558688,1036.30882542092,0.0,1.0
2015-11-17,1.34,1.36,1.2999,1.2999,1463,6.20017879070965,6.29271877266055,6.01463612689812,6.01463612689812,316.187656223316,0.0,1.0
2015-11-18,1.3101,1.3101,1.31,1.31,4611,6.06183151769307,6.06183151769307,6.06136881778332,6.06136881778332,996.542230243138,0.0,1.0
2015-11-19,1.34,1.34,1.3163,1.33,1601,6.20017879070965,6.20017879070965,6.09051891209785,6.15390879973421,346.01260260665,0.0,1.0
2015-11-20,1.3001,1.3189,1.3,1.3189,8270,6.01556152671763,6.10254910975146,6.01509882680787,6.10254910975146,1787.33555500125,0.0,1.0
2015-11-23,1.31,1.36,1.31,1.36,6861,6.06136881778332,6.29271877266055,6.06136881778332,6.29271877266055,1482.81852997141,0.0,1.0
2015-11-24,1.2999,1.31,1.29,1.31,23624,6.01463612689812,6.06136881778332,5.96882883583243,6.06136881778332,5105.68502434697,0.0,1.0
2015-11-25,1.29,1.3,1.29,1.29,1493,5.96882883583243,6.01509882680787,5.96882883583243,5.96882883583243,322.671340219693,0.0,1.0
2015-11-27,1.3,1.3,1.3,1.3,5950,6.01509882680787,6.01509882680787,6.01509882680787,6.01509882680787,1285.93065928143,0.0,1.0
2015-11-30,1.28,1.35,1.28,1.35,16903,5.92255884485698,6.2464487816851,5.92255884485698,6.2464487816851,3653.12368635866,0.0,1.0
2015-12-01,1.29,1.3,1.2899,1.294,28350,5.96882883583243,6.01509882680787,5.96836613592267,5.98733683222261,6127.08137657622,0.0,1.0
2015-12-02,1.3,1.3299,1.29,1.3,41300,6.01509882680787,6.15344609982446,5.96882883583243,6.01509882680787,8925.87163501228,0.0,1.0
2015-12-03,1.3,1.3001,1.3,1.3,14700,6.01509882680787,6.01556152671763,6.01509882680787,6.01509882680787,3177.00515822471,0.0,1.0
2015-12-04,1.3,1.32,1.2993,1.32,10247,6.01509882680787,6.10763880875876,6.01185992743959,6.10763880875876,2214.61033036249,0.0,1.0
2015-12-07,1.3001,1.32,1.3,1.3,7256,6.01556152671763,6.10763880875876,6.01509882680787,6.01509882680787,1568.18703592371,0.0,1.0
2015-12-08,1.35,1.35,1.3,1.32,31332,6.2464487816851,6.2464487816851,6.01509882680787,6.10763880875876,6771.55956581609,0.0,1.0
2015-12-09,1.34,1.34,1.3,1.3,12683,6.20017879070965,6.20017879070965,6.01509882680787,6.01509882680787,2741.0854708683,0.0,1.0
2015-12-10,1.3,1.35,1.3,1.3,11986,6.01509882680787,6.2464487816851,6.01509882680787,6.01509882680787,2590.44787935247,0.0,1.0
2015-12-11,1.31,1.3399,1.3,1.3399,4393,6.06136881778332,6.1997160907999,6.01509882680787,6.1997160907999,949.427459869465,0.0,1.0
2015-12-14,1.33,1.33,1.28,1.283,8411,6.15390879973421,6.15390879973421,5.92255884485698,5.93643984214962,1817.80886978422,0.0,1.0
2015-12-15,1.29,1.3038,1.29,1.2901,9800,5.96882883583243,6.03268142337854,5.96882883583243,5.96929153574218,2118.00343881647,0.0,1.0
2015-12-16,1.29,1.32,1.28,1.28,7780,5.96882883583243,6.10763880875876,5.92255884485698,5.92255884485698,1681.43538306042,0.0,1.0
2015-12-17,1.29,1.29,1.29,1.29,0,5.96882883583243,5.96882883583243,5.96882883583243,5.96882883583243,0,0.0,1.0
2015-12-18,1.28,1.28,1.28,1.28,9881,5.92255884485698,5.92255884485698,5.92255884485698,5.92255884485698,2135.50938560669,0.0,1.0
2015-12-21,1.28,1.29,1.28,1.28,43537,5.92255884485698,5.96882883583243,5.92255884485698,5.92255884485698,9409.33833834212,0.0,1.0
2015-12-22,1.19,1.2801,1.19,1.27,55380,5.50612892607798,5.92302154476674,5.50612892607798,5.87628885388154,11968.8806573118,0.0,1.0
2015-12-23,1.22,1.2462,1.22,1.2462,4724,5.64493889900431,5.76616627535998,5.64493889900431,5.76616627535998,1020.96410662949,0.0,1.0
2015-12-24,1.2499,1.25,1.22,1.22,9100,5.78328617202089,5.78374887193065,5.64493889900431,5.64493889900431,1966.71747890101,0.0,1.0
2015-12-28,1.23,1.2599,1.23,1.2599,2158,5.69120888997976,5.82955616299634,5.69120888997976,5.82955616299634,466.393002139382,0.0,1.0
2015-12-29,1.22,1.25,1.21,1.21,13902,5.64493889900431,5.78374887193065,5.59866890802887,5.59866890802887,3004.53916392108,0.0,1.0
2015-12-30,1.23,1.2499,1.212,1.212,10450,5.69120888997976,5.78328617202089,5.60792290622396,5.60792290622396,2258.48325873797,0.0,1.0
2015-12-31,1.27,1.28,1.24,1.2499,39624,5.87628885388154,5.92255884485698,5.7374788809552,5.78328617202089,8563.64982241468,0.0,1.0
2016-01-04,1.21,1.26,1.2,1.203,7359,5.59866890802887,5.83001886290609,5.55239891705342,5.56627991434606,1590.44768431127,0.0,1.0
2016-01-05,1.22,1.2201,1.22,1.2201,3200,5.64493889900431,5.64540159891407,5.64493889900431,5.64540159891407,691.592959613542,0.0,1.0
2016-01-06,1.21,1.24,1.21,1.24,300,5.59866890802887,5.7374788809552,5.59866890802887,5.7374788809552,64.8368399637695,0.0,1.0
2016-01-07,1.21,1.2101,1.21,1.21,2629,5.59866890802887,5.59913160793862,5.59866890802887,5.59866890802887,568.1868408825,0.0,1.0
2016-01-08,1.24,1.2401,1.209,1.21,24000,5.7374788809552,5.73794158086496,5.59404190893132,5.59866890802887,5186.94719710157,0.0,1.0
2016-01-11,1.24,1.24,1.21,1.2103,51885,5.7374788809552,5.7374788809552,5.59866890802887,5.60005700775813,11213.5314717339,0.0,1.0
2016-01-12,1.24,1.26,1.21,1.2101,1525,5.7374788809552,5.83001886290609,5.59866890802887,5.59913160793862,329.587269815829,0.0,1.0
2016-01-13,1.15,1.2699,1.13,1.2699,27012,5.32104896217619,5.87582615397178,5.22850898022531,5.87582615397178,5837.90907033782,0.0,1.0
2016-01-14,1.26,1.26,1.14,1.15,12536,5.83001886290609,5.83001886290609,5.27477897120075,5.32104896217619,2709.31541928605,0.0,1.0
2016-01-15,1.26,1.26,1.09,1.135,14400,5.83001886290609,5.83001886290609,5.04342901632352,5.25164397571303,3112.16831826094,0.0,1.0
2016-01-19,1.25,1.25,1.14,1.15,11300,5.78374887193065,5.78374887193065,5.27477897120075,5.32104896217619,2442.18763863532,0.0,1.0
2016-01-20,1.2,1.2,1.2,1.2,200,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,43.2245599758464,0.0,1.0
2016-01-21,1.18,1.27,1.1695,1.1695,33120,5.45985893510253,5.87628885388154,5.41127544457831,5.41127544457831,7157.98713200016,0.0,1.0
2016-01-22,1.2256,1.23,1.21,1.23,3358,5.67085009395056,5.69120888997976,5.59866890802887,5.69120888997976,725.740361994461,0.0,1.0
2016-01-25,1.2256,1.2256,1.2256,1.2256,0,5.67085009395056,5.67085009395056,5.67085009395056,5.67085009395056,0,0.0,1.0
2016-01-26,1.2256,1.2256,1.2256,1.2256,0,5.67085009395056,5.67085009395056,5.67085009395056,5.67085009395056,0,0.0,1.0
2016-01-27,1.2256,1.2256,1.2256,1.2256,0,5.67085009395056,5.67085009395056,5.67085009395056,5.67085009395056,0,0.0,1.0
2016-01-28,1.187,1.2101,1.187,1.21,28900,5.49224792878534,5.59913160793862,5.49224792878534,5.59866890802887,6245.9489165098,0.0,1.0
2016-01-29,1.2199,1.25,1.2199,1.2499,1931,5.64447619909456,5.78374887193065,5.64447619909456,5.78328617202089,417.333126566796,0.0,1.0
2016-02-01,1.22,1.22,1.21,1.21,9800,5.64493889900431,5.64493889900431,5.59866890802887,5.59866890802887,2118.00343881647,0.0,1.0
2016-02-02,1.21,1.22,1.21,1.21,1500,5.59866890802887,5.64493889900431,5.59866890802887,5.59866890802887,324.184199818848,0.0,1.0
2016-02-03,1.21,1.21,1.21,1.21,0,5.59866890802887,5.59866890802887,5.59866890802887,5.59866890802887,0,0.0,1.0
2016-02-04,1.2425,1.2425,1.22,1.22,3477,5.74904637869906,5.74904637869906,5.64493889900431,5.64493889900431,751.458975180089,0.0,1.0
2016-02-05,1.2425,1.2425,1.2425,1.2425,8,5.74904637869906,5.74904637869906,5.74904637869906,5.74904637869906,1.72898239903386,0.0,1.0
2016-02-08,1.15,1.2101,1.1,1.2101,24385,5.32104896217619,5.59913160793862,5.08969900729897,5.59913160793862,5270.15447505507,0.0,1.0
2016-02-09,1.24,1.24,1.2,1.211,22900,5.7374788809552,5.7374788809552,5.55239891705342,5.60329590712641,4949.21211723441,0.0,1.0
2016-02-10,1.24,1.24,1.24,1.24,0,5.7374788809552,5.7374788809552,5.7374788809552,5.7374788809552,0,0.0,1.0
2016-02-11,1.2399,1.2399,1.05,1.06,9102,5.73701618104545,5.73701618104545,4.85834905242174,4.90461904339719,1967.14972450077,0.0,1.0
2016-02-12,1.21,1.21,1.2,1.2,1300,5.59866890802887,5.59866890802887,5.55239891705342,5.55239891705342,280.959639843001,0.0,1.0
2016-02-16,1.21,1.21,1.21,1.21,2,5.59866890802887,5.59866890802887,5.59866890802887,5.59866890802887,0.432245599758463,0.0,1.0
2016-02-17,1.21,1.21,1.21,1.21,0,5.59866890802887,5.59866890802887,5.59866890802887,5.59866890802887,0,0.0,1.0
2016-02-18,1.2,1.2,1.19,1.1999,25933,5.55239891705342,5.55239891705342,5.50612892607798,5.55193621714367,5604.71256926812,0.0,1.0
2016-02-19,1.2,1.2,1.2,1.2,0,5.55239891705342,5.55239891705342,5.55239891705342,5.55239891705342,0,0.0,1.0
2016-02-22,1.2301,1.24,1.19,1.24,30600,5.69167158988951,5.7374788809552,5.50612892607798,5.7374788809552,6613.35767630449,0.0,1.0
2016-02-23,1.24,1.253,1.24,1.25,12438,5.7374788809552,5.79762986922328,5.7374788809552,5.78374887193065,2688.13538489789,0.0,1.0
2016-02-24,1.22,1.22,1.1883,1.1883,4350,5.64493889900431,5.64493889900431,5.49826302761215,5.49826302761215,940.134179474659,0.0,1.0
2016-02-25,1.17,1.18,1.17,1.18,3200,5.41358894412709,5.45985893510253,5.41358894412709,5.45985893510253,691.592959613541,0.0,1.0
2016-02-26,1.26,1.294,1.2,1.2,1400,5.83001886290609,5.98733683222261,5.55239891705342,5.55239891705342,302.571919830925,0.0,1.0
2016-02-29,1.266,1.27,1.16,1.27,15038,5.85778085749136,5.87628885388154,5.36731895315164,5.87628885388154,3250.05466458389,0.0,1.0
2016-03-01,1.28,1.28,1.28,1.28,350,5.92255884485698,5.92255884485698,5.92255884485698,5.92255884485698,75.6429799577312,0.0,1.0
2016-03-02,1.255,1.29,1.24,1.28,6003,5.80688386741837,5.96882883583243,5.7374788809552,5.92255884485698,1297.38516767503,0.0,1.0
2016-03-03,1.26,1.26,1.25,1.25,11502,5.83001886290609,5.83001886290609,5.78374887193065,5.78374887193065,2485.84444421093,0.0,1.0
2016-03-04,1.246,1.29,1.2401,1.28,10000,5.76524087554047,5.96882883583243,5.73794158086496,5.92255884485698,2161.22799879232,0.0,1.0
2016-03-07,1.2499,1.28,1.24,1.24,46400,5.78328617202089,5.92255884485698,5.7374788809552,5.7374788809552,10028.0979143964,0.0,1.0
2016-03-08,1.27,1.29,1.23,1.23,12800,5.87628885388154,5.96882883583243,5.69120888997976,5.69120888997976,2766.37183845417,0.0,1.0
2016-03-09,1.29,1.3,1.2899,1.3,5500,5.96882883583243,6.01509882680787,5.96836613592267,6.01509882680787,1188.67539933577,0.0,1.0
2016-03-10,1.3,1.3,1.2657,1.2657,5700,6.01509882680787,6.01509882680787,5.8563927577621,5.8563927577621,1231.89995931162,0.0,1.0
2016-03-11,1.34,1.34,1.2708,1.3,1825,6.20017879070965,6.20017879070965,5.87999045315957,6.01509882680787,394.424109779598,0.0,1.0
2016-03-14,1.292,1.33,1.29,1.33,1753,5.97808283402752,6.15390879973421,5.96882883583243,6.15390879973421,378.863268188293,0.0,1.0
2016-03-15,1.27,1.27,1.27,1.27,720,5.87628885388154,5.87628885388154,5.87628885388154,5.87628885388154,155.608415913047,0.0,1.0
2016-03-16,1.32,1.33,1.32,1.3299,401,6.10763880875876,6.15390879973421,6.10763880875876,6.15344609982446,86.665242751572,0.0,1.0
2016-03-17,1.29,1.29,1.29,1.29,100,5.96882883583243,5.96882883583243,5.96882883583243,5.96882883583243,21.6122799879232,0.0,1.0
2016-03-18,1.29,1.29,1.29,1.29,1240,5.96882883583243,5.96882883583243,5.96882883583243,5.96882883583243,267.992271850247,0.0,1.0
2016-03-21,1.31,1.31,1.31,1.31,110,6.06136881778332,6.06136881778332,6.06136881778332,6.06136881778332,23.7735079867155,0.0,1.0
2016-03-22,1.4001,1.47,1.296,1.33,362416,6.47826143647208,6.80168867339044,5.9965908304177,6.15390879973421,78326.3606410317,0.0,1.0
2016-03-23,1.2,1.25,1.11,1.25,187709,5.55239891705342,5.78374887193065,5.13596899827442,5.78374887193065,40568.1946425307,0.0,1.0
2016-03-24,1.12,1.15,1.12,1.15,43529,5.18223898924986,5.32104896217619,5.18223898924986,5.32104896217619,9407.60935594308,0.0,1.0
2016-03-28,1.06,1.1348,1.05,1.12,36544,4.90461904339719,5.25071857589352,4.85834905242174,5.18223898924986,7897.99159878665,0.0,1.0
2016-03-29,1.07,1.15,1.07,1.12,14688,4.95088903437263,5.32104896217619,4.95088903437263,5.18223898924986,3174.41168462616,0.0,1.0
2016-03-30,1.12,1.16,1.07,1.07,8465,5.18223898924986,5.36731895315164,4.95088903437263,4.95088903437263,1829.4795009777,0.0,1.0
2016-03-31,1.07,1.1061,1.07,1.1,23282,4.95088903437263,5.11792370179399,4.95088903437263,5.08969900729897,5031.77102678828,0.0,1.0
2016-04-01,1.0815,1.095,1.06,1.07,10675,5.0040995239944,5.06656401181125,4.90461904339719,4.95088903437263,2307.1108887108,0.0,1.0
2016-04-04,1.071,1.1,1.07,1.07,13342,4.95551603347018,5.08969900729897,4.95088903437263,4.95088903437263,2883.51039598871,0.0,1.0
2016-04-05,1.08,1.1,1.06,1.08,8595,4.99715902534808,5.08969900729897,4.90461904339719,4.99715902534808,1857.575464962,0.0,1.0
2016-04-06,1.12,1.12,1.02,1.09,48263,5.18223898924986,5.18223898924986,4.71953907949541,5.04342901632352,10430.7346905714,0.0,1.0
2016-04-07,1.03,1.06,1.02,1.03,25596,4.76580907047085,4.90461904339719,4.71953907949541,4.76580907047085,5531.87918570882,0.0,1.0
2016-04-08,1.03,1.09,1.03,1.05,5142,4.76580907047085,5.04342901632352,4.76580907047085,4.85834905242174,1111.30343697901,0.0,1.0
2016-04-11,1.02,1.0396,1.02,1.0315,18921,4.71953907949541,4.81022826180728,4.71953907949541,4.77274956911717,4089.25949651494,0.0,1.0
2016-04-12,1.0089,1.02,0.98,1.02,21454,4.66817938951266,4.71953907949541,4.53445911559363,4.71953907949541,4636.69854860904,0.0,1.0
2016-04-13,1.0124,1.06,0.99,0.99,12184,4.68437388635407,4.90461904339719,4.58072910656907,4.58072910656907,2633.24019372856,0.0,1.0
2016-04-14,1.02,1.06,1.01,1.01,7300,4.71953907949541,4.90461904339719,4.67326908851996,4.67326908851996,1577.69643911839,0.0,1.0
2016-04-15,1.06,1.06,1.06,1.06,762,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,164.685573507975,0.0,1.0
2016-04-18,1.02,1.05,1.02,1.05,1147,4.71953907949541,4.85834905242174,4.71953907949541,4.85834905242174,247.892851461479,0.0,1.0
2016-04-19,1.03,1.06,1.02,1.06,7066,4.76580907047085,4.90461904339719,4.71953907949541,4.90461904339719,1527.12370394665,0.0,1.0
2016-04-20,1.04,1.06,1.02,1.0398,14873,4.8120790614463,4.90461904339719,4.71953907949541,4.81115366162679,3214.39440260381,0.0,1.0
2016-04-21,1.02,1.03,1.01,1.03,12300,4.71953907949541,4.76580907047085,4.67326908851996,4.76580907047085,2658.31043851455,0.0,1.0
2016-04-22,0.97,0.99,0.94,0.99,21879,4.48818912461818,4.58072910656907,4.34937915169185,4.58072910656907,4728.55073855771,0.0,1.0
2016-04-25,0.96,0.97,0.96,0.96,25689,4.44191913364274,4.48818912461818,4.44191913364274,4.44191913364274,5551.97860609758,0.0,1.0
2016-04-26,0.9663,1.0001,0.9663,1.0001,3500,4.47106922795727,4.62746179745427,4.47106922795727,4.62746179745427,756.429799577311,0.0,1.0
2016-04-27,0.9151,0.95,0.915,0.95,32860,4.23416687416299,4.39564914266729,4.23370417425323,4.39564914266729,7101.79520403155,0.0,1.0
2016-04-28,0.98,0.98,0.9257,0.9257,1220,4.53445911559363,4.53445911559363,4.28321306459696,4.28321306459696,263.669815852663,0.0,1.0
2016-04-29,0.9401,0.99,0.9401,0.99,3464,4.3498418516016,4.58072910656907,4.3498418516016,4.58072910656907,748.649378781659,0.0,1.0
2016-05-02,0.93,0.9401,0.92,0.9401,17300,4.3031091607164,4.3498418516016,4.25683916974096,4.3498418516016,3738.92443791071,0.0,1.0
2016-05-03,0.94,0.94,0.92,0.92,15219,4.34937915169185,4.34937915169185,4.25683916974096,4.25683916974096,3289.17289136203,0.0,1.0
2016-05-04,0.9488,0.9488,0.92,0.92,7360,4.39009674375024,4.39009674375024,4.25683916974096,4.25683916974096,1590.66380711115,0.0,1.0
2016-05-05,0.92,1.0,0.91,0.96,11327,4.25683916974096,4.62699909754452,4.21056917876551,4.44191913364274,2448.02295423206,0.0,1.0
2016-05-06,0.99,1.0225,0.92,0.9732,23409,4.58072910656907,4.73110657723927,4.25683916974096,4.50299552173033,5059.21862237294,0.0,1.0
2016-05-09,0.9099,0.9686,0.852,0.96,26661,4.21010647885576,4.48171132588162,3.94220323110793,4.44191913364274,5762.04996758019,0.0,1.0
2016-05-10,1.01,1.01,0.96,0.96,14888,4.67326908851996,4.67326908851996,4.44191913364274,4.44191913364274,3217.63624460201,0.0,1.0
2016-05-11,0.9601,1.06,0.951,1.0001,19028,4.44238183355249,4.90461904339719,4.40027614176484,4.62746179745427,4112.38463610202,0.0,1.0
2016-05-12,1.04,1.06,0.971,0.971,9009,4.8120790614463,4.90461904339719,4.49281612371573,4.49281612371573,1947.050304112,0.0,1.0
2016-05-13,1.08,1.08,1.0071,1.0071,2200,4.99715902534808,4.99715902534808,4.65985079113708,4.65985079113708,475.47015973431,0.0,1.0
2016-05-16,1.0555,1.125,1.01,1.0101,3671,4.88379754745824,5.20537398473758,4.67326908851996,4.67373178842972,793.38679835666,0.0,1.0
2016-05-17,1.0555,1.0555,1.0555,1.0555,0,4.88379754745824,4.88379754745824,4.88379754745824,4.88379754745824,0,0.0,1.0
2016-05-18,0.96,1.0,0.93,1.0,20078,4.44191913364274,4.62699909754452,4.3031091607164,4.62699909754452,4339.31357597521,0.0,1.0
2016-05-19,0.92,0.92,0.92,0.92,100,4.25683916974096,4.25683916974096,4.25683916974096,4.25683916974096,21.6122799879232,0.0,1.0
2016-05-20,0.89,0.944,0.89,0.92,4095,4.11802919681462,4.36788714808202,4.11802919681462,4.25683916974096,885.022865505455,0.0,1.0
2016-05-23,0.9198,0.92,0.88,0.919,18700,4.25591376992145,4.25683916974096,4.07175920583918,4.25221217064341,4041.49635774163,0.0,1.0
2016-05-24,0.93,0.9499,0.93,0.93,3800,4.3031091607164,4.39518644275754,4.3031091607164,4.3031091607164,821.266639541081,0.0,1.0
2016-05-25,0.94,0.952,0.93,0.93,5000,4.34937915169185,4.40490314086238,4.3031091607164,4.3031091607164,1080.61399939616,0.0,1.0
2016-05-26,0.9967,0.9967,0.95,0.95,28872,4.61173000052262,4.61173000052262,4.39564914266729,4.39564914266729,6239.89747811318,0.0,1.0
2016-05-27,0.9399,0.94,0.9399,0.94,4874,4.34891645178209,4.34937915169185,4.34891645178209,4.34937915169185,1053.38252661138,0.0,1.0
2016-05-31,0.9399,0.9405,0.93,0.94,52900,4.34891645178209,4.35169265124062,4.3031091607164,4.34937915169185,11432.8961136114,0.0,1.0
2016-06-01,0.92,0.94,0.92,0.92,15913,4.25683916974096,4.34937915169185,4.25683916974096,4.25683916974096,3439.16211447821,0.0,1.0
2016-06-02,0.8948,0.9405,0.87,0.9399,663242,4.14023879248283,4.35169265124062,4.02548921486373,4.34891645178209,143341.718037502,0.0,1.0
2016-06-03,0.9384,0.9384,0.9,0.9,3400,4.34197595313578,4.34197595313578,4.16429918779007,4.16429918779007,734.817519589387,0.0,1.0
2016-06-06,0.95,0.99,0.9,0.92,13705,4.39564914266729,4.58072910656907,4.16429918779007,4.25683916974096,2961.96297234487,0.0,1.0
2016-06-07,1.04,1.35,1.03,1.05,449374,4.8120790614463,6.2464487816851,4.76580907047085,4.85834905242174,97119.9670729299,0.0,1.0
2016-06-08,1.06,1.1,1.06,1.06,24780,4.90461904339719,5.08969900729897,4.90461904339719,4.90461904339719,5355.52298100736,0.0,1.0
2016-06-09,1.2399,1.25,1.07,1.07,159810,5.73701618104545,5.78374887193065,4.95088903437263,4.95088903437263,34538.5846487,0.0,1.0
2016-06-10,1.16,1.24,1.15,1.24,30742,5.36731895315164,5.7374788809552,5.32104896217619,5.7374788809552,6644.04711388734,0.0,1.0
2016-06-13,1.23,1.24,1.15,1.15,7506,5.69120888997976,5.7374788809552,5.32104896217619,5.32104896217619,1622.21773589351,0.0,1.0
2016-06-14,1.11,1.18,1.09,1.18,19300,5.13596899827442,5.45985893510253,5.04342901632352,5.45985893510253,4171.17003766917,0.0,1.0
2016-06-15,1.13,1.1464,1.0401,1.11,19117,5.22850898022531,5.30439176542504,4.81254176135605,5.13596899827442,4131.61956529127,0.0,1.0
2016-06-16,1.14,1.14,1.0963,1.14,3018,5.27477897120075,5.27477897120075,5.07257911063806,5.27477897120075,652.258610035522,0.0,1.0
2016-06-17,1.11,1.12,1.1,1.1,1545,5.13596899827442,5.18223898924986,5.08969900729897,5.08969900729897,333.909725813413,0.0,1.0
2016-06-20,1.0801,1.12,1.0401,1.0401,6390,4.99762172525783,5.18223898924986,4.81254176135605,4.81254176135605,1381.02469122829,0.0,1.0
2016-06-21,1.14,1.14,1.09,1.09,2725,5.27477897120075,5.27477897120075,5.04342901632352,5.04342901632352,588.934629670907,0.0,1.0
2016-06-22,1.1367,1.1367,1.0608,1.0608,575,5.25950987417885,5.25950987417885,4.90832064267522,4.90832064267522,124.270609930558,0.0,1.0
2016-06-23,1.12,1.12,1.11,1.12,5500,5.18223898924986,5.18223898924986,5.13596899827442,5.18223898924986,1188.67539933577,0.0,1.0
2016-06-24,1.1,1.14,1.0611,1.08,5132,5.08969900729897,5.27477897120075,4.90970874240449,4.99715902534808,1109.14220898022,0.0,1.0
2016-06-27,1.11,1.11,1.04,1.04,3900,5.13596899827442,5.13596899827442,4.8120790614463,4.8120790614463,842.878919529003,0.0,1.0
2016-06-28,1.065,1.08,1.04,1.08,4360,4.92775403888491,4.99715902534808,4.8120790614463,4.99715902534808,942.295407473451,0.0,1.0
2016-06-29,1.05,1.05,1.05,1.05,100,4.85834905242174,4.85834905242174,4.85834905242174,4.85834905242174,21.6122799879232,0.0,1.0
2016-06-30,1.078,1.09,1.0401,1.0401,8150,4.98790502715299,5.04342901632352,4.81254176135605,4.81254176135605,1761.40081901574,0.0,1.0
2016-07-01,1.079,1.079,1.0505,1.0505,225,4.99253202625053,4.99253202625053,4.86066255197052,4.86066255197052,48.6276299728272,0.0,1.0
2016-07-05,1.07,1.09,1.07,1.09,365,4.95088903437263,5.04342901632352,4.95088903437263,5.04342901632352,78.8848219559197,0.0,1.0
2016-07-06,1.07,1.08,1.0489,1.05,2290,4.95088903437263,4.99715902534808,4.85325935341444,4.85834905242174,494.921211723441,0.0,1.0
2016-07-07,1.0799,1.0799,1.06,1.06,3410,4.99669632543833,4.99669632543833,4.90461904339719,4.90461904339719,736.97874758818,0.0,1.0
2016-07-08,1.0799,1.08,1.07,1.07,4625,4.99669632543833,4.99715902534808,4.95088903437263,4.95088903437263,999.567949441446,0.0,1.0
2016-07-11,1.1175,1.1175,1.08,1.08,3597,5.170671491506,5.170671491506,4.99715902534808,4.99715902534808,777.393711165597,0.0,1.0
2016-07-12,1.0916,1.1,1.09,1.09,20765,5.0508322148796,5.08969900729897,5.04342901632352,5.04342901632352,4487.78993949224,0.0,1.0
2016-07-13,1.16,1.305,1.0999,1.1,434002,5.36731895315164,6.0382338222956,5.08923630738922,5.08969900729897,93797.7273931864,0.0,1.0
2016-07-14,1.18,1.2234,1.17,1.1701,36628,5.45985893510253,5.66067069593596,5.41358894412709,5.41405164403684,7916.1459139765,0.0,1.0
2016-07-15,1.17,1.21,1.14,1.15,2500,5.41358894412709,5.59866890802887,5.27477897120075,5.32104896217619,540.306999698079,0.0,1.0
2016-07-18,1.1336,1.17,1.09,1.17,9754,5.24516617697646,5.41358894412709,5.04342901632352,5.41358894412709,2108.06179002203,0.0,1.0
2016-07-19,1.13,1.18,1.1,1.13,6772,5.22850898022531,5.45985893510253,5.08969900729897,5.22850898022531,1463.58360078216,0.0,1.0
2016-07-20,1.149,1.1852,1.08,1.15,15736,5.31642196307865,5.48391933040976,4.99715902534808,5.32104896217619,3400.90837889959,0.0,1.0
2016-07-21,1.1,1.12,1.07,1.11,5450,5.08969900729897,5.18223898924986,4.95088903437263,5.13596899827442,1177.86925934181,0.0,1.0
2016-07-22,1.12,1.43,1.08,1.08,502285,5.18223898924986,6.61660870948866,4.99715902534808,4.99715902534808,108555.24053734,0.0,1.0
2016-07-25,1.15,1.27,1.15,1.22,28717,5.32104896217619,5.87628885388154,5.32104896217619,5.64493889900431,6206.39844413191,0.0,1.0
2016-07-26,1.215,1.23,1.1701,1.22,4461,5.62180390351659,5.69120888997976,5.41405164403684,5.64493889900431,964.123810261253,0.0,1.0
2016-07-27,1.18,1.32,1.11,1.12,73110,5.45985893510253,6.10763880875876,5.13596899827442,5.18223898924986,15800.7378991706,0.0,1.0
2016-07-28,1.256,1.32,1.21,1.25,159667,5.81151086651591,6.10763880875876,5.59866890802887,5.78374887193065,34507.6790883173,0.0,1.0
2016-07-29,1.194,1.339,1.16,1.16,64829,5.52463692246815,6.19555179161211,5.36731895315164,5.36731895315164,14011.0249933707,0.0,1.0
2016-08-01,1.2,1.25,1.1986,1.2,34493,5.55239891705342,5.78374887193065,5.54592111831686,5.55239891705342,7454.72373623434,0.0,1.0
2016-08-02,1.17,1.199,1.17,1.199,14294,5.41358894412709,5.54777191795588,5.41358894412709,5.54777191795588,3089.25930147374,0.0,1.0
2016-08-03,1.18,1.2,1.1301,1.15,18128,5.45985893510253,5.55239891705342,5.22897168013506,5.32104896217619,3917.87411621071,0.0,1.0
2016-08-04,1.1,1.19,1.1,1.19,28108,5.08969900729897,5.50612892607798,5.08969900729897,5.50612892607798,6074.77965900545,0.0,1.0
2016-08-05,1.15,1.2,1.12,1.12,12340,5.32104896217619,5.55239891705342,5.18223898924986,5.18223898924986,2666.95535050972,0.0,1.0
2016-08-08,1.11,1.18,1.08,1.11,11666,5.13596899827442,5.45985893510253,4.99715902534808,5.13596899827442,2521.28858339112,0.0,1.0
2016-08-09,1.12,1.15,1.09,1.149,10870,5.18223898924986,5.32104896217619,5.04342901632352,5.31642196307865,2349.25483468725,0.0,1.0
2016-08-10,1.08,1.15,1.0573,1.1001,15005,4.99715902534808,5.32104896217619,4.89212614583382,5.09016170720872,3242.92261218787,0.0,1.0
2016-08-11,1.13,1.14,1.09,1.09,590,5.22850898022531,5.27477897120075,5.04342901632352,5.04342901632352,127.512451928747,0.0,1.0
2016-08-12,1.07,1.13,1.07,1.07,800,4.95088903437263,5.22850898022531,4.95088903437263,4.95088903437263,172.898239903386,0.0,1.0
2016-08-15,1.05,1.1,1.05,1.07,12746,4.85834905242174,5.08969900729897,4.85834905242174,4.95088903437263,2754.70120726069,0.0,1.0
2016-08-16,1.06,1.11,1.05,1.0955,10400,4.90461904339719,5.13596899827442,4.85834905242174,5.06887751136002,2247.67711874401,0.0,1.0
2016-08-17,1.06,1.0601,1.05,1.06,6825,4.90461904339719,4.90508174330694,4.85834905242174,4.90461904339719,1475.03810917576,0.0,1.0
2016-08-18,1.05,1.1,1.05,1.0601,1627,4.85834905242174,5.08969900729897,4.85834905242174,4.90508174330694,351.63179540351,0.0,1.0
2016-08-19,1.085,1.1349,1.05,1.05,36431,5.0202940208358,5.25118127580327,4.85834905242174,4.85834905242174,7873.5697224003,0.0,1.0
2016-08-22,1.11,1.15,1.08,1.08,27490,5.13596899827442,5.32104896217619,4.99715902534808,4.99715902534808,5941.21576868008,0.0,1.0
2016-08-23,1.11,1.1356,1.11,1.1356,13489,5.13596899827442,5.25442017517155,5.13596899827442,5.25442017517155,2915.28044757095,0.0,1.0
2016-08-24,1.096,1.14,1.08,1.1191,9000,5.07119101090879,5.27477897120075,4.99715902534808,5.17807469006207,1945.10519891309,0.0,1.0
2016-08-25,1.07,1.13,1.06,1.08,15850,4.95088903437263,5.22850898022531,4.90461904339719,4.99715902534808,3425.54637808583,0.0,1.0
2016-08-26,1.09,1.1,1.03,1.0501,8850,5.04342901632352,5.08969900729897,4.76580907047085,4.8588117523315,1912.6867789312,0.0,1.0
2016-08-29,1.02,1.099,1.01,1.05,25140,4.71953907949541,5.08507200820142,4.67326908851996,4.85834905242174,5433.32718896389,0.0,1.0
2016-08-30,1.02,1.07,1.02,1.06,3319,4.71953907949541,4.95088903437263,4.71953907949541,4.90461904339719,717.31157279917,0.0,1.0
2016-08-31,1.02,1.05,1.01,1.03,26234,4.71953907949541,4.85834905242174,4.67326908851996,4.76580907047085,5669.76553203177,0.0,1.0
2016-09-01,1.04,1.0417,1.0201,1.0201,5100,4.8120790614463,4.81994495991212,4.72000177940516,4.72000177940516,1102.22627938408,0.0,1.0
2016-09-02,1.07,1.09,1.02,1.03,22515,4.95088903437263,5.04342901632352,4.71953907949541,4.76580907047085,4866.00483928091,0.0,1.0
2016-09-06,1.05,1.066,1.05,1.05,7200,4.85834905242174,4.93238103798246,4.85834905242174,4.85834905242174,1556.08415913047,0.0,1.0
2016-09-07,1.02,1.05,1.01,1.05,12050,4.71953907949541,4.85834905242174,4.67326908851996,4.85834905242174,2604.27973854474,0.0,1.0
2016-09-08,1.06,1.06,1.06,1.06,105,4.90461904339719,4.90461904339719,4.90461904339719,4.90461904339719,22.6928939873193,0.0,1.0
2016-09-09,1.06,1.06,1.0562,1.0562,361,4.90461904339719,4.90461904339719,4.88703644682652,4.88703644682652,78.0203307564027,0.0,1.0
2016-09-12,1.03,1.06,1.01,1.04,4100,4.76580907047085,4.90461904339719,4.67326908851996,4.8120790614463,886.103479504851,0.0,1.0
2016-09-13,1.05,1.06,1.02,1.05,9974,4.85834905242174,4.90461904339719,4.71953907949541,4.85834905242174,2155.60880599546,0.0,1.0
2016-09-14,1.04,1.05,1.02,1.05,4682,4.8120790614463,4.85834905242174,4.71953907949541,4.85834905242174,1011.88694903456,0.0,1.0
2016-09-15,1.04,1.04,1.0,1.03,12307,4.8120790614463,4.8120790614463,4.62699909754452,4.76580907047085,2659.82329811371,0.0,1.0
2016-09-16,1.04,1.04,1.02,1.02,741,4.8120790614463,4.8120790614463,4.71953907949541,4.71953907949541,160.146994710511,0.0,1.0
2016-09-19,1.04,1.04,1.02,1.04,1565,4.8120790614463,4.8120790614463,4.71953907949541,4.8120790614463,338.232181810998,0.0,1.0
2016-09-20,1.08,1.08,1.07,1.07,2259,4.99715902534808,4.99715902534808,4.95088903437263,4.95088903437263,488.221404927185,0.0,1.0
2016-09-21,1.02,1.0402,1.02,1.0401,7500,4.71953907949541,4.81300446126581,4.71953907949541,4.81254176135605,1620.92099909424,0.0,1.0
2016-09-22,1.02,1.03,1.02,1.03,1510,4.71953907949541,4.76580907047085,4.71953907949541,4.76580907047085,326.34542781764,0.0,1.0
2016-09-23,1.02,1.07,1.01,1.07,11900,4.71953907949541,4.95088903437263,4.67326908851996,4.95088903437263,2571.86131856286,0.0,1.0
2016-09-26,1.01,1.01,1.01,1.01,100,4.67326908851996,4.67326908851996,4.67326908851996,4.67326908851996,21.6122799879232,0.0,1.0
2016-09-27,1.01,1.01,1.01,1.01,100,4.67326908851996,4.67326908851996,4.67326908851996,4.67326908851996,21.6122799879232,0.0,1.0
2016-09-28,1.02,1.025,1.01,1.015,4315,4.71953907949541,4.74267407498313,4.67326908851996,4.69640408400769,932.569881478885,0.0,1.0
2016-09-29,1.004,1.03,0.97,1.01,7151,4.6455070939347,4.76580907047085,4.48818912461818,4.67326908851996,1545.49414193639,0.0,1.0
2016-09-30,1.03,1.03,1.0,1.01,927,4.76580907047085,4.76580907047085,4.62699909754452,4.67326908851996,200.345835488048,0.0,1.0
2016-10-03,1.03,1.03,1.03,1.03,40,4.76580907047085,4.76580907047085,4.76580907047085,4.76580907047085,8.64491199516928,0.0,1.0
2016-10-04,0.99,1.0299,0.98,1.02,11300,4.58072910656907,4.7653463705611,4.53445911559363,4.71953907949541,2442.18763863532,0.0,1.0
2016-10-05,1.0,1.01,1.0,1.0001,850,4.62699909754452,4.67326908851996,4.62699909754452,4.62746179745427,183.704379897347,0.0,1.0
2016-10-06,1.09,1.1,1.0,1.0,33388,5.04342901632352,5.08969900729897,4.62699909754452,4.62699909754452,7215.9080423678,0.0,1.0
2016-10-07,1.05,1.12,1.0,1.12,21300,4.85834905242174,5.18223898924986,4.62699909754452,5.18223898924986,4603.41563742764,0.0,1.0
2016-10-10,1.02,1.0448,0.99,1.02,19550,4.71953907949541,4.83428865711451,4.58072910656907,4.71953907949541,4225.20073763898,0.0,1.0
2016-10-11,1.01,1.0453,1.01,1.0453,721,4.67326908851996,4.83660215666328,4.67326908851996,4.83660215666328,155.824538712926,0.0,1.0
2016-10-12,1.01,1.01,1.01,1.01,164,4.67326908851996,4.67326908851996,4.67326908851996,4.67326908851996,35.444139180194,0.0,1.0
2016-10-13,1.04,1.0616,1.02,1.04,10804,4.8120790614463,4.91202224195326,4.71953907949541,4.8120790614463,2334.99072989522,0.0,1.0
2016-10-14,1.01,1.01,1.01,1.01,100,4.67326908851996,4.67326908851996,4.67326908851996,4.67326908851996,21.6122799879232,0.0,1.0
2016-10-17,1.01,1.0151,1.01,1.0151,500,4.67326908851996,4.69686678391744,4.67326908851996,4.69686678391744,108.061399939616,0.0,1.0
2016-10-18,1.01,1.0101,1.01,1.0101,5400,4.67326908851996,4.67373178842972,4.67326908851996,4.67373178842972,1167.06311934785,0.0,1.0
2016-10-19,1.01,1.025,1.01,1.01,3200,4.67326908851996,4.74267407498313,4.67326908851996,4.67326908851996,691.592959613542,0.0,1.0
2016-10-20,1.01,1.01,1.01,1.01,1037,4.67326908851996,4.67326908851996,4.67326908851996,4.67326908851996,224.119343474764,0.0,1.0
2016-10-21,1.02,1.02,1.01,1.01,353,4.71953907949541,4.71953907949541,4.67326908851996,4.67326908851996,76.2913483573688,0.0,1.0
2016-10-24,1.01,1.01,1.01,1.01,2386,4.67326908851996,4.67326908851996,4.67326908851996,4.67326908851996,515.669000511847,0.0,1.0
2016-10-25,0.97,1.01,0.97,1.01,5800,4.48818912461818,4.67326908851996,4.48818912461818,4.67326908851996,1253.51223929955,0.0,1.0
2016-10-26,0.98,1.05,0.98,1.0499,574,4.53445911559363,4.85834905242174,4.53445911559363,4.85788635251199,124.054487130679,0.0,1.0
2016-10-27,0.98,0.9835,0.98,0.9835,1300,4.53445911559363,4.55065361243503,4.53445911559363,4.55065361243503,280.959639843001,0.0,1.0
2016-10-28,1.0,1.0,0.98,1.0,5000,4.62699909754452,4.62699909754452,4.53445911559363,4.62699909754452,1080.61399939616,0.0,1.0
2016-10-31,1.04,1.04,0.98,0.98,820,4.8120790614463,4.8120790614463,4.53445911559363,4.53445911559363,177.22069590097,0.0,1.0
2016-11-01,0.98,0.9801,0.97,0.98,8070,4.53445911559363,4.53492181550338,4.48818912461818,4.53445911559363,1744.1109950254,0.0,1.0
2016-11-02,0.97,0.97,0.9585,0.97,11031,4.48818912461818,4.48818912461818,4.43497863499642,4.48818912461818,2384.05060546781,0.0,1.0
2016-11-03,0.98,0.98,0.96,0.96,5000,4.53445911559363,4.53445911559363,4.44191913364274,4.44191913364274,1080.61399939616,0.0,1.0
2016-11-04,0.9801,1.02,0.9801,0.99,20371,4.53492181550338,4.71953907949541,4.53492181550338,4.58072910656907,4402.63755633983,0.0,1.0
2016-11-07,0.99,1.0399,0.99,1.0,1624,4.58072910656907,4.81161636153654,4.58072910656907,4.62699909754452,350.983427003873,0.0,1.0
2016-11-08,1.0,1.02,0.99,1.0,1460,4.62699909754452,4.71953907949541,4.58072910656907,4.62699909754452,315.539287823678,0.0,1.0
2016-11-09,1.01,1.0101,1.0,1.0,10700,4.67326908851996,4.67373178842972,4.62699909754452,4.62699909754452,2312.51395870778,0.0,1.0
2016-11-10,1.0101,1.08,1.01,1.08,5300,4.67373178842972,4.99715902534808,4.67326908851996,4.99715902534808,1145.45083935993,0.0,1.0
2016-11-11,1.08,1.08,0.98,1.03,18550,4.99715902534808,4.99715902534808,4.53445911559363,4.76580907047085,4009.07793775975,0.0,1.0
2016-11-14,0.989,1.06,0.9603,1.0,12190,4.57610210747153,4.90461904339719,4.443307233372,4.62699909754452,2634.53693052783,0.0,1.0
2016-11-15,1.07,1.07,0.98,0.9899,3480,4.95088903437263,4.95088903437263,4.53445911559363,4.58026640665932,752.107343579727,0.0,1.0
2016-11-16,0.87,0.9515,0.7211,0.7211,101523,4.02548921486373,4.40258964131361,3.33652904923935,3.33652904923935,21941.4350121393,0.0,1.0
2016-11-17,0.87,0.96,0.86,0.86,27158,4.02548921486373,4.44191913364274,3.97921922388829,3.97921922388829,5869.46299912018,0.0,1.0
2016-11-18,0.85,0.92,0.85,0.92,11650,3.93294923291284,4.25683916974096,3.93294923291284,4.25683916974096,2517.83061859305,0.0,1.0
2016-11-21,0.9296,0.93,0.824,0.824,10719,4.30125836107738,4.3031091607164,3.81264725637668,3.81264725637668,2316.62029190549,0.0,1.0
2016-11-22,0.85,0.85,0.8112,0.8409,11761,3.93294923291284,3.93294923291284,3.75342166792811,3.89084354112518,2541.82024937965,0.0,1.0
2016-11-23,0.88,0.9,0.87,0.87,1820,4.07175920583918,4.16429918779007,4.02548921486373,4.02548921486373,393.343495780202,0.0,1.0
2016-11-25,0.892,0.892,0.892,0.892,500,4.12728319500971,4.12728319500971,4.12728319500971,4.12728319500971,108.061399939616,0.0,1.0
2016-11-28,0.87,0.87,0.87,0.87,660,4.02548921486373,4.02548921486373,4.02548921486373,4.02548921486373,142.641047920293,0.0,1.0
2016-11-29,0.87,0.87,0.87,0.87,0,4.02548921486373,4.02548921486373,4.02548921486373,4.02548921486373,0,0.0,1.0
2016-11-30,0.87,0.87,0.87,0.87,0,4.02548921486373,4.02548921486373,4.02548921486373,4.02548921486373,0,0.0,1.0
2016-12-01,0.87,0.91,0.83,0.83,496,4.02548921486373,4.21056917876551,3.84040925096195,3.84040925096195,107.196908740099,0.0,1.0
2016-12-02,0.84,0.8403,0.84,0.8403,1711,3.8866792419374,3.88806734166666,3.8866792419374,3.88806734166666,369.786110593365,0.0,1.0
2016-12-05,0.83,0.8358,0.82,0.8358,6837,3.84040925096195,3.86724584572771,3.7941392599865,3.86724584572771,1477.63158277431,0.0,1.0
2016-12-06,0.8312,0.84,0.82,0.82,9730,3.845961649879,3.8866792419374,3.7941392599865,3.7941392599865,2102.87484282493,0.0,1.0
2016-12-07,0.89,0.8982,0.8696,0.8982,4488,4.11802919681462,4.15597058941449,4.02363841522471,4.15597058941449,969.959125857993,0.0,1.0
2016-12-08,0.86,0.86,0.86,0.86,140,3.97921922388829,3.97921922388829,3.97921922388829,3.97921922388829,30.2571919830924,0.0,1.0
2016-12-09,0.86,0.86,0.86,0.86,12,3.97921922388829,3.97921922388829,3.97921922388829,3.97921922388829,2.59347359855078,0.0,1.0
2016-12-12,0.8325,0.8325,0.82,0.82,7230,3.85197674870581,3.85197674870581,3.7941392599865,3.7941392599865,1562.56784312685,0.0,1.0
2016-12-13,0.8325,0.8325,0.8325,0.8325,0,3.85197674870581,3.85197674870581,3.85197674870581,3.85197674870581,0,0.0,1.0
2016-12-14,0.8401,0.87,0.84,0.84,4200,3.88714194184715,4.02548921486373,3.8866792419374,3.8866792419374,907.715759492773,0.0,1.0
2016-12-15,0.8526,0.8526,0.8526,0.8526,300,3.94497943056646,3.94497943056646,3.94497943056646,3.94497943056646,64.8368399637695,0.0,1.0
2016-12-16,0.8701,0.8795,0.843,0.843,25813,4.02595191477348,4.0694457062904,3.90056023923003,3.90056023923003,5578.77783328262,0.0,1.0
2016-12-19,0.82,0.98,0.82,0.95,80667,3.7941392599865,4.53445911559363,3.7941392599865,4.39564914266729,17433.977897858,0.0,1.0
2016-12-20,0.82,0.85,0.82,0.83,7575,3.7941392599865,3.93294923291284,3.7941392599865,3.84040925096195,1637.13020908518,0.0,1.0
2016-12-21,0.8,0.85,0.8,0.85,8651,3.70159927803561,3.93294923291284,3.70159927803561,3.93294923291284,1869.67834175524,0.0,1.0
2016-12-22,0.82,0.8799,0.8,0.8,4692,3.7941392599865,4.07129650592942,3.70159927803561,3.70159927803561,1014.04817703336,0.0,1.0
2016-12-23,0.82,0.8356,0.8012,0.8356,9889,3.7941392599865,3.8663204459082,3.70715167695267,3.8663204459082,2137.23836800573,0.0,1.0
2016-12-27,0.8023,0.82,0.79,0.79,11300,3.71224137595997,3.7941392599865,3.65532928706017,3.65532928706017,2442.18763863532,0.0,1.0
2016-12-28,0.78,0.8043,0.78,0.78,22848,3.60905929608472,3.72149537415506,3.60905929608472,3.60905929608472,4937.97373164069,0.0,1.0
2016-12-29,0.7802,0.795,0.78,0.78,6900,3.60998469590423,3.67846428254789,3.60905929608472,3.60905929608472,1491.2473191667,0.0,1.0
2016-12-30,0.79,0.82,0.78,0.78,25528,3.65532928706017,3.7941392599865,3.60905929608472,3.60905929608472,5517.18283531703,0.0,1.0
2017-01-03,0.79,0.79,0.79,0.79,30,3.65532928706017,3.65532928706017,3.65532928706017,3.65532928706017,6.48368399637695,0.0,1.0
2017-01-04,0.8499,0.85,0.849,0.849,12000,3.93248653300309,3.93294923291284,3.9283222338153,3.9283222338153,2593.47359855078,0.0,1.0
2017-01-05,0.8202,0.85,0.79,0.7901,15986,3.79506465980601,3.93294923291284,3.65532928706017,3.65579198696992,3454.9390788694,0.0,1.0
2017-01-06,0.8099,0.82,0.8,0.82,5545,3.7474065691013,3.7941392599865,3.70159927803561,3.7941392599865,1198.40092533034,0.0,1.0
2017-01-09,0.84,0.96,0.84,0.85,29873,3.8866792419374,4.44191913364274,3.8866792419374,3.93294923291284,6456.23640079228,0.0,1.0
2017-01-10,0.89,0.89,0.83,0.85,74498,4.11802919681462,4.11802919681462,3.84040925096195,3.93294923291284,16100.716345403,0.0,1.0
2017-01-11,0.9,0.99,0.88,0.93,111183,4.16429918779007,4.58072910656907,4.07175920583918,4.3031091607164,24029.1812589726,0.0,1.0
2017-01-12,0.86,0.912,0.85,0.912,2800,3.97921922388829,4.2198231769606,3.93294923291284,4.2198231769606,605.143839661848,0.0,1.0
2017-01-13,0.85,0.8713,0.85,0.87,2100,3.93294923291284,4.03150431369054,3.93294923291284,4.02548921486373,453.857879746387,0.0,1.0
2017-01-17,0.85,0.8563,0.85,0.852,9970,3.93294923291284,3.96209932722737,3.93294923291284,3.94220323110793,2154.74431479594,0.0,1.0
2017-01-18,0.89,0.9,0.85,0.85,7009,4.11802919681462,4.16429918779007,3.93294923291284,3.93294923291284,1514.80470435354,0.0,1.0
2017-01-19,0.84,0.88,0.84,0.8502,14900,3.8866792419374,4.07175920583918,3.8866792419374,3.93387463273235,3220.22971820055,0.0,1.0
2017-01-20,0.8504,0.8575,0.84,0.84,6808,3.93480003255186,3.96765172614442,3.8866792419374,3.8866792419374,1471.36402157781,0.0,1.0
2017-01-23,0.898,0.91,0.85,0.91,2962,4.15504518959498,4.21056917876551,3.93294923291284,4.21056917876551,640.155733242284,0.0,1.0
2017-01-24,0.86,0.89,0.85,0.89,13123,3.97921922388829,4.11802919681462,3.93294923291284,4.11802919681462,2836.17950281516,0.0,1.0
2017-01-25,0.86,0.86,0.85,0.85,378,3.97921922388829,3.97921922388829,3.93294923291284,3.93294923291284,81.6944183543495,0.0,1.0
2017-01-26,0.86,0.86,0.86,0.86,100,3.97921922388829,3.97921922388829,3.97921922388829,3.97921922388829,21.6122799879232,0.0,1.0
2017-01-27,0.86,0.918,0.85,0.85,9570,3.97921922388829,4.24758517154587,3.93294923291284,3.93294923291284,2068.29519484425,0.0,1.0
2017-01-30,0.8005,0.85,0.8005,0.8346,2903,3.70391277758439,3.93294923291284,3.70391277758439,3.86169344681065,627.404488049409,0.0,1.0
2017-01-31,0.85,0.85,0.79,0.79,15244,3.93294923291284,3.93294923291284,3.65532928706017,3.65532928706017,3294.57596135901,0.0,1.0
2017-02-01,0.85,0.85,0.82,0.82,4701,3.93294923291284,3.93294923291284,3.7941392599865,3.7941392599865,1015.99328223227,0.0,1.0
2017-02-02,0.88,0.888,0.83,0.8448,5400,4.07175920583918,4.10877519861953,3.84040925096195,3.90888883760561,1167.06311934785,0.0,1.0
2017-02-03,0.83,0.88,0.83,0.8799,2648,3.84040925096195,4.07175920583918,3.84040925096195,4.07129650592942,572.293174080206,0.0,1.0
2017-02-06,0.83,0.83,0.83,0.83,100,3.84040925096195,3.84040925096195,3.84040925096195,3.84040925096195,21.6122799879232,0.0,1.0
2017-02-07,0.81,0.83,0.81,0.83,1400,3.74786926901106,3.84040925096195,3.74786926901106,3.84040925096195,302.571919830924,0.0,1.0
2017-02-08,0.8309,0.8309,0.82,0.82,3900,3.84457355014974,3.84457355014974,3.7941392599865,3.7941392599865,842.878919529004,0.0,1.0
2017-02-09,0.86,0.89,0.81,0.8277,4833,3.97921922388829,4.11802919681462,3.74786926901106,3.8297671530376,1044.52149181633,0.0,1.0
2017-02-10,0.81,0.85,0.81,0.85,400,3.74786926901106,3.93294923291284,3.74786926901106,3.93294923291284,86.4491199516927,0.0,1.0
2017-02-13,0.8334,0.8334,0.8004,0.81,5199,3.8561410478936,3.8561410478936,3.70345007767463,3.74786926901106,1123.62243657213,0.0,1.0
2017-02-14,0.81,0.81,0.81,0.81,100,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,21.6122799879232,0.0,1.0
2017-02-15,0.82,0.8294,0.81,0.81,11200,3.7941392599865,3.83763305150342,3.74786926901106,3.74786926901106,2420.5753586474,0.0,1.0
2017-02-16,0.8205,0.8205,0.82,0.82,1086,3.79645275953528,3.79645275953528,3.7941392599865,3.7941392599865,234.709360668846,0.0,1.0
2017-02-17,0.82,0.8401,0.82,0.84,3000,3.7941392599865,3.88714194184715,3.7941392599865,3.8866792419374,648.368399637696,0.0,1.0
2017-02-21,0.8102,0.8403,0.8102,0.8102,14662,3.74879466883057,3.88806734166666,3.74879466883057,3.74879466883057,3168.7924918293,0.0,1.0
2017-02-22,0.81,0.81,0.81,0.81,102,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,22.0445255876816,0.0,1.0
2017-02-23,0.8002,0.8002,0.8,0.8,1000,3.70252467785512,3.70252467785512,3.70159927803561,3.70159927803561,216.122799879232,0.0,1.0
2017-02-24,0.81,0.8404,0.81,0.8404,400,3.74786926901106,3.88853004157641,3.74786926901106,3.88853004157641,86.4491199516927,0.0,1.0
2017-02-27,0.8011,0.8011,0.8011,0.8011,100,3.70668897704291,3.70668897704291,3.70668897704291,3.70668897704291,21.6122799879232,0.0,1.0
2017-02-28,0.81,0.83,0.8,0.8,12930,3.74786926901106,3.84040925096195,3.70159927803561,3.70159927803561,2794.46780243847,0.0,1.0
2017-03-01,0.81,0.81,0.81,0.81,0,3.74786926901106,3.74786926901106,3.74786926901106,3.74786926901106,0,0.0,1.0
2017-03-02,0.8101,0.8252,0.81,0.81,1650,3.74833196892081,3.81819965529374,3.74786926901106,3.74786926901106,356.602619800733,0.0,1.0
2017-03-03,0.79,0.82,0.7887,0.81,10121,3.65532928706017,3.7941392599865,3.64931418823336,3.74786926901106,2187.3788575777,0.0,1.0
2017-03-06,0.81,0.81,0.75,0.79,16366,3.74786926901106,3.74786926901106,3.47024932315839,3.65532928706017,3537.06574282351,0.0,1.0
2017-03-07,0.74,0.81,0.74,0.81,1243,3.42397933218294,3.74786926901106,3.42397933218294,3.74786926901106,268.640640249885,0.0,1.0
2017-03-08,0.76,0.776,0.76,0.7701,7593,3.51651931413383,3.59055129969455,3.51651931413383,3.56325200501903,1641.02041948301,0.0,1.0
2017-03-09,0.78,0.78,0.78,0.78,100,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,21.6122799879232,0.0,1.0
2017-03-10,0.76,0.81,0.76,0.81,9600,3.51651931413383,3.74786926901106,3.51651931413383,3.74786926901106,2074.77887884063,0.0,1.0
2017-03-13,0.76,0.7808,0.76,0.77,5534,3.51651931413383,3.61276089536276,3.51651931413383,3.56278930510928,1196.02357453167,0.0,1.0
2017-03-14,0.77,0.77,0.77,0.77,6200,3.56278930510928,3.56278930510928,3.56278930510928,3.56278930510928,1339.96135925124,0.0,1.0
2017-03-15,0.7892,0.7892,0.77,0.77,4671,3.65162768778213,3.65162768778213,3.56278930510928,3.56278930510928,1009.50959823589,0.0,1.0
2017-03-16,0.77,0.77,0.77,0.77,3600,3.56278930510928,3.56278930510928,3.56278930510928,3.56278930510928,778.042079565234,0.0,1.0
2017-03-17,0.77,0.77,0.77,0.77,200,3.56278930510928,3.56278930510928,3.56278930510928,3.56278930510928,43.2245599758463,0.0,1.0
2017-03-20,0.77,0.83,0.77,0.83,21045,3.56278930510928,3.84040925096195,3.56278930510928,3.84040925096195,4548.30432345843,0.0,1.0
2017-03-21,0.76,0.768,0.76,0.76,10612,3.51651931413383,3.55353530691419,3.51651931413383,3.51651931413383,2293.49515231841,0.0,1.0
2017-03-22,0.741,0.7411,0.741,0.7411,2101,3.42860633128049,3.42906903119024,3.42860633128049,3.42906903119024,454.074002546266,0.0,1.0
2017-03-23,0.74,0.74,0.74,0.74,100,3.42397933218294,3.42397933218294,3.42397933218294,3.42397933218294,21.6122799879232,0.0,1.0
2017-03-24,0.784,0.784,0.7254,0.74,13901,3.6275672924749,3.6275672924749,3.35642514535879,3.42397933218294,3004.3230411212,0.0,1.0
2017-03-27,0.7,0.735,0.6848,0.71,36346,3.23889936828116,3.40084433669522,3.16856898199849,3.28516935925661,7855.19928441056,0.0,1.0
2017-03-28,0.7254,0.75,0.65,0.7479,30819,3.35642514535879,3.47024932315839,3.00754941340394,3.46053262505355,6660.68856947805,0.0,1.0
2017-03-29,0.73,0.73,0.73,0.73,156,3.3777093412075,3.3777093412075,3.3777093412075,3.3777093412075,33.7151567811601,0.0,1.0
2017-03-30,0.68,0.7399,0.67,0.67,773,3.14635938633027,3.42351663227319,3.10008939535483,3.10008939535483,167.062924306646,0.0,1.0
2017-03-31,0.7201,0.7201,0.72,0.72,298,3.33190205014181,3.33190205014181,3.33143935023205,3.33143935023205,64.404594364011,0.0,1.0
2017-04-03,0.7199,0.7199,0.68,0.6812,5300,3.3309766503223,3.3309766503223,3.14635938633027,3.15191178524733,1145.45083935993,0.0,1.0
2017-04-04,0.68,0.6999,0.67,0.67,4348,3.14635938633027,3.23843666837141,3.10008939535483,3.10008939535483,939.701933874901,0.0,1.0
2017-04-05,0.65,0.6711,0.64,0.6703,8300,3.00754941340394,3.10517909436213,2.96127942242849,3.10147749508409,1793.81923899762,0.0,1.0
2017-04-06,0.64,0.65,0.64,0.65,6315,2.96127942242849,3.00754941340394,2.96127942242849,3.00754941340394,1364.81548123735,0.0,1.0
2017-04-07,0.64,0.64,0.64,0.64,100,2.96127942242849,2.96127942242849,2.96127942242849,2.96127942242849,21.6122799879232,0.0,1.0
2017-04-10,0.64,0.6562,0.64,0.6408,2651,2.96127942242849,3.03623680780871,2.96127942242849,2.96498102170653,572.941542479844,0.0,1.0
2017-04-11,0.64,0.6401,0.64,0.6401,800,2.96127942242849,2.96174212233825,2.96127942242849,2.96174212233825,172.898239903386,0.0,1.0
2017-04-12,0.65,0.65,0.65,0.65,153,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,33.0667883815224,0.0,1.0
2017-04-13,0.67,0.684,0.67,0.67,30000,3.10008939535483,3.16486738272045,3.10008939535483,3.10008939535483,6483.68399637695,0.0,1.0
2017-04-17,0.65,0.65,0.65,0.65,100,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,21.6122799879232,0.0,1.0
2017-04-18,0.65,0.65,0.65,0.65,100,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,21.6122799879232,0.0,1.0
2017-04-19,0.65,0.6594,0.65,0.65,450,3.00754941340394,3.05104320492085,3.00754941340394,3.00754941340394,97.2552599456542,0.0,1.0
2017-04-20,0.69,0.69,0.68,0.68,201,3.19262937730572,3.19262937730572,3.14635938633027,3.14635938633027,43.4406827757256,0.0,1.0
2017-04-21,0.65,0.65,0.65,0.65,131,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,28.3120867841793,0.0,1.0
2017-04-24,0.66,0.6699,0.65,0.6699,4990,3.05381940437938,3.09962669544507,3.00754941340394,3.09962669544507,1078.45277139737,0.0,1.0
2017-04-25,0.65,0.65,0.65,0.65,1248,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,269.721254249281,0.0,1.0
2017-04-26,0.67,0.6899,0.66,0.6897,11250,3.10008939535483,3.19216667739596,3.05381940437938,3.19124127757645,2431.38149864136,0.0,1.0
2017-04-27,0.65,0.6504,0.65,0.65,5800,3.00754941340394,3.00940021304295,3.00754941340394,3.00754941340394,1253.51223929954,0.0,1.0
2017-04-28,0.65,0.65,0.65,0.65,100,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,21.6122799879232,0.0,1.0
2017-05-01,0.65664,0.6692,0.65,0.6692,2001,3.03827268741163,3.09638779607679,3.00754941340394,3.09638779607679,432.461722558343,0.0,1.0
2017-05-02,0.65664,0.65664,0.65664,0.65664,0,3.03827268741163,3.03827268741163,3.03827268741163,3.03827268741163,0,0.0,1.0
2017-05-03,0.7,0.71,0.68,0.6841,2200,3.23889936828116,3.28516935925661,3.14635938633027,3.1653300826302,475.47015973431,0.0,1.0
2017-05-04,0.66,0.66,0.56,0.62,9700,3.05381940437938,3.05381940437938,2.59111949462493,2.8687394404776,2096.39115882855,0.0,1.0
2017-05-05,0.59,0.654,0.58,0.654,15234,2.72992946755127,3.02605740979411,2.68365947657582,3.02605740979411,3292.41473336021,0.0,1.0
2017-05-08,0.6248,0.69,0.6,0.6299,13300,2.89094903614581,3.19262937730572,2.77619945852671,2.91454673154329,2874.43323839379,0.0,1.0
2017-05-09,0.6,0.6,0.6,0.6,170,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,36.7408759794694,0.0,1.0
2017-05-10,0.57,0.61,0.57,0.59,5700,2.63738948560037,2.82246944950216,2.63738948560037,2.72992946755127,1231.89995931162,0.0,1.0
2017-05-11,0.6,0.6,0.563,0.5871,12750,2.77619945852671,2.77619945852671,2.60500049191756,2.71651117016839,2755.56569846021,0.0,1.0
2017-05-12,0.62,0.7,0.61,0.61,14633,2.8687394404776,3.23889936828116,2.82246944950216,2.82246944950216,3162.5249306328,0.0,1.0
2017-05-15,0.62,0.6599,0.62,0.6599,10400,2.8687394404776,3.05335670446963,2.8687394404776,3.05335670446963,2247.67711874401,0.0,1.0
2017-05-16,0.655,0.72,0.65,0.72,19784,3.03068440889166,3.33143935023205,3.00754941340394,3.33143935023205,4275.77347281072,0.0,1.0
2017-05-17,0.6599,0.7,0.61,0.656,47900,3.05335670446963,3.23889936828116,2.82246944950216,3.0353114079892,10352.2821142152,0.0,1.0
2017-05-18,0.6599,0.6599,0.6599,0.6599,0,3.05335670446963,3.05335670446963,3.05335670446963,3.05335670446963,0,0.0,1.0
2017-05-19,0.63,0.63,0.63,0.63,150,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,32.4184199818847,0.0,1.0
2017-05-22,0.68,0.68,0.5501,0.6,16000,3.14635938633027,3.14635938633027,2.54531220355924,2.77619945852671,3457.96479806771,0.0,1.0
2017-05-23,0.6,0.65,0.5939,0.5939,3021,2.77619945852671,3.00754941340394,2.74797476403169,2.74797476403169,652.906978435159,0.0,1.0
2017-05-24,0.6,0.6,0.6,0.6,94,2.77619945852671,2.77619945852671,2.77619945852671,2.77619945852671,20.3155431886478,0.0,1.0
2017-05-25,0.6299,0.6299,0.59,0.59,700,2.91454673154329,2.91454673154329,2.72992946755127,2.72992946755127,151.285959915462,0.0,1.0
2017-05-26,0.66,0.66,0.6,0.6,3079,3.05381940437938,3.05381940437938,2.77619945852671,2.77619945852671,665.442100828155,0.0,1.0
2017-05-30,0.66,0.66,0.66,0.66,0,3.05381940437938,3.05381940437938,3.05381940437938,3.05381940437938,0,0.0,1.0
2017-05-31,0.57,0.66,0.57,0.57,6600,2.63738948560037,3.05381940437938,2.63738948560037,2.63738948560037,1426.41047920293,0.0,1.0
2017-06-01,0.58,0.595,0.58,0.595,5300,2.68365947657582,2.75306446303899,2.68365947657582,2.75306446303899,1145.45083935993,0.0,1.0
2017-06-02,0.6043,0.6043,0.6043,0.6043,551,2.79609555464615,2.79609555464615,2.79609555464615,2.79609555464615,119.083662733457,0.0,1.0
2017-06-05,0.6,0.600001,0.59,0.59,1234,2.77619945852671,2.77620408552581,2.72992946755127,2.72992946755127,266.695535050972,0.0,1.0
2017-06-06,0.63,0.65,0.63,0.63,3840,2.91500943145305,3.00754941340394,2.91500943145305,2.91500943145305,829.911551536249,0.0,1.0
2017-06-07,0.6597,0.66,0.6497,0.6499,8500,3.05243130465012,3.05381940437938,3.00616131367467,3.00708671349418,1837.04379897347,0.0,1.0
2017-06-08,0.669,0.669,0.66,0.66,2400,3.09546239625728,3.09546239625728,3.05381940437938,3.05381940437938,518.694719710157,0.0,1.0
2017-06-09,0.7167,0.7167,0.66,0.66,4750,3.31617025321016,3.31617025321016,3.05381940437938,3.05381940437938,1026.58329942635,0.0,1.0
2017-06-12,0.6967,0.7,0.66,0.66,1240,3.22363027125927,3.23889936828116,3.05381940437938,3.05381940437938,267.992271850247,0.0,1.0
2017-06-13,0.6999,0.709,0.6601,0.6601,7117,3.23843666837141,3.28054236015906,3.05428210428914,3.05428210428914,1538.14596674049,0.0,1.0
2017-06-14,0.6999,0.6999,0.6999,0.6999,0,3.23843666837141,3.23843666837141,3.23843666837141,3.23843666837141,0,0.0,1.0
2017-06-15,0.63,0.67,0.63,0.63,13280,2.91500943145305,3.10008939535483,2.91500943145305,2.91500943145305,2870.11078239619,0.0,1.0
2017-06-16,0.67,0.67,0.6272,0.6273,2249,3.10008939535483,3.10008939535483,2.90205383397992,2.90251653388968,486.060176928392,0.0,1.0
2017-06-19,0.6301,0.65,0.6301,0.65,966,2.9154721313628,3.00754941340394,2.9154721313628,3.00754941340394,208.774624683338,0.0,1.0
2017-06-20,0.6301,0.6301,0.6301,0.6301,0,2.9154721313628,2.9154721313628,2.9154721313628,2.9154721313628,0,0.0,1.0
2017-06-21,0.68,0.68,0.6272,0.6272,1114,3.14635938633027,3.14635938633027,2.90205383397992,2.90205383397992,240.760799065464,0.0,1.0
2017-06-22,0.68,0.68,0.68,0.68,0,3.14635938633027,3.14635938633027,3.14635938633027,3.14635938633027,0,0.0,1.0
2017-06-23,0.66,0.6636,0.6272,0.6272,3300,3.05381940437938,3.07047660113054,2.90205383397992,2.90205383397992,713.205239601465,0.0,1.0
2017-06-26,0.659,0.659,0.6272,0.6272,958,3.04919240528184,3.04919240528184,2.90205383397992,2.90205383397992,207.045642284304,0.0,1.0
2017-06-27,0.7,0.7,0.6897,0.6897,4346,3.23889936828116,3.23889936828116,3.19124127757645,3.19124127757645,939.269688275142,0.0,1.0
2017-06-28,0.7,0.7,0.7,0.7,0,3.23889936828116,3.23889936828116,3.23889936828116,3.23889936828116,0,0.0,1.0
2017-06-29,0.7,0.7,0.7,0.7,0,3.23889936828116,3.23889936828116,3.23889936828116,3.23889936828116,0,0.0,1.0
2017-06-30,0.7,0.7,0.7,0.7,0,3.23889936828116,3.23889936828116,3.23889936828116,3.23889936828116,0,0.0,1.0
2017-07-03,0.645,0.645,0.645,0.645,470,2.98441441791621,2.98441441791621,2.98441441791621,2.98441441791621,101.577715943239,0.0,1.0
2017-07-05,0.6338,0.6667,0.6272,0.6272,1734,2.93259202802372,3.08482029833293,2.90205383397992,2.90205383397992,374.756934990587,0.0,1.0
2017-07-06,0.6001,0.65,0.59,0.63,4840,2.77666215843647,3.00754941340394,2.72992946755127,2.91500943145305,1046.03435141548,0.0,1.0
2017-07-07,0.6001,0.65,0.6001,0.65,6385,2.77666215843647,3.00754941340394,2.77666215843647,3.00754941340394,1379.94407722889,0.0,1.0
2017-07-10,0.6001,0.6001,0.6001,0.6001,815,2.77666215843647,2.77666215843647,2.77666215843647,2.77666215843647,176.140081901574,0.0,1.0
2017-07-11,0.62,0.62,0.62,0.62,100,2.8687394404776,2.8687394404776,2.8687394404776,2.8687394404776,21.6122799879232,0.0,1.0
2017-07-12,0.62,0.65,0.61,0.62,21436,2.8687394404776,3.00754941340394,2.82246944950216,2.8687394404776,4632.80833821121,0.0,1.0
2017-07-13,0.71,0.71,0.6399,0.64,13488,3.28516935925661,3.28516935925661,2.96081672251874,2.96127942242849,2915.06432477108,0.0,1.0
2017-07-14,0.68,0.6811,0.68,0.6801,2460,3.14635938633027,3.15144908533757,3.14635938633027,3.14682208624003,531.662087702911,0.0,1.0
2017-07-17,0.65,0.65,0.65,0.65,10310,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,2228.22606675488,0.0,1.0
2017-07-18,0.6299,0.6698,0.6299,0.6698,620,2.91454673154329,3.09916399553532,2.91454673154329,3.09916399553532,133.996135925124,0.0,1.0
2017-07-19,0.63,0.63,0.63,0.63,0,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,0,0.0,1.0
2017-07-20,0.63,0.63,0.63,0.63,0,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,0,0.0,1.0
2017-07-21,0.62,0.62,0.62,0.62,122,2.8687394404776,2.8687394404776,2.8687394404776,2.8687394404776,26.3669815852663,0.0,1.0
2017-07-24,0.95,1.45,0.72,0.72,6393000,4.39564914266729,6.70914869143955,3.33143935023205,3.33143935023205,1381673.05962793,0.0,1.0
2017-07-25,0.86,0.9,0.7792,0.9,403396,3.97921922388829,4.16429918779007,3.60535769680669,4.16429918779007,87183.0729800825,0.0,1.0
2017-07-26,0.781,0.89,0.7511,0.8401,166867,3.61368629518227,4.11802919681462,3.47533902216569,3.88714194184715,36063.7632474478,0.0,1.0
2017-07-27,0.75,0.8016,0.7101,0.78,71412,3.47024932315839,3.70900247659169,3.28563205916636,3.60905929608472,15433.7613849757,0.0,1.0
2017-07-28,0.7201,0.7791,0.7,0.7012,29096,3.33190205014181,3.60489499689693,3.23889936828116,3.24445176719822,6288.30898528612,0.0,1.0
2017-07-31,0.7108,0.7299,0.6818,0.706,50660,3.28887095853464,3.37724664129774,3.15468798470585,3.26666136286643,10948.7810418819,0.0,1.0
2017-08-01,0.78,0.7978,0.681,0.681,32430,3.60905929608472,3.69141988002102,3.15098638542782,3.15098638542782,7008.8624000835,0.0,1.0
2017-08-02,0.76,0.79,0.7,0.7,12975,3.51651931413383,3.65532928706017,3.23889936828116,3.23889936828116,2804.19332843304,0.0,1.0
2017-08-03,0.71,0.7689,0.7001,0.72,10320,3.28516935925661,3.55769960610198,3.23936206819092,3.33143935023205,2230.38729475367,0.0,1.0
2017-08-04,0.69,0.7,0.69,0.69,25185,3.19262937730572,3.23889936828116,3.19262937730572,3.19262937730572,5443.05271495845,0.0,1.0
2017-08-07,0.7299,0.7299,0.69,0.7025,6868,3.37724664129774,3.37724664129774,3.19262937730572,3.25046686602502,1484.33138957057,0.0,1.0
2017-08-08,0.7,0.735,0.7,0.735,10402,3.23889936828116,3.40084433669522,3.23889936828116,3.40084433669522,2248.10936434377,0.0,1.0
2017-08-09,0.7,0.734,0.69,0.71,17130,3.23889936828116,3.39621733759768,3.19262937730572,3.28516935925661,3702.18356193124,0.0,1.0
2017-08-10,0.69,0.71,0.69,0.69,13202,3.19262937730572,3.28516935925661,3.19262937730572,3.19262937730572,2853.25320400562,0.0,1.0
2017-08-11,0.72,0.72,0.69,0.69,17510,3.33143935023205,3.33143935023205,3.19262937730572,3.19262937730572,3784.31022588535,0.0,1.0
2017-08-14,0.695,0.7379,0.68,0.68,49650,3.21576437279344,3.4142626340781,3.14635938633027,3.14635938633027,10730.4970140039,0.0,1.0
2017-08-15,0.641,0.71,0.6228,0.71,57958,2.96590642152604,3.28516935925661,2.88169503795073,3.28516935925661,12526.0452354005,0.0,1.0
2017-08-16,0.6305,0.642,0.6305,0.642,4361,2.91732293100182,2.97053342062358,2.91732293100182,2.97053342062358,942.511530273329,0.0,1.0
2017-08-17,0.63,0.649251,0.63,0.649251,7347,2.91500943145305,3.00408379107988,2.91500943145305,3.00408379107988,1587.85421071271,0.0,1.0
2017-08-18,0.63,0.63,0.63,0.63,100,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,21.6122799879232,0.0,1.0
2017-08-21,0.648,0.66,0.648,0.66,1515,2.99829541520885,3.05381940437938,2.99829541520885,3.05381940437938,327.426041817036,0.0,1.0
2017-08-22,0.65,0.6599,0.65,0.65,7075,3.00754941340394,3.05335670446963,3.00754941340394,3.00754941340394,1529.06880914556,0.0,1.0
2017-08-23,0.65,0.65,0.648,0.65,17840,3.00754941340394,3.00754941340394,2.99829541520885,3.00754941340394,3855.63074984549,0.0,1.0
2017-08-24,0.65,0.6767,0.65,0.65,10800,3.00754941340394,3.13109028930837,3.00754941340394,3.00754941340394,2334.1262386957,0.0,1.0
2017-08-25,0.65,0.65,0.65,0.65,100,3.00754941340394,3.00754941340394,3.00754941340394,3.00754941340394,21.6122799879232,0.0,1.0
2017-08-28,0.63,0.7022,0.63,0.63,19465,2.91500943145305,3.24907876629576,2.91500943145305,2.91500943145305,4206.83029964924,0.0,1.0
2017-08-29,0.63,0.6444,0.63,0.64,1153,2.91500943145305,2.98163821845769,2.91500943145305,2.96127942242849,249.189588260754,0.0,1.0
2017-08-30,0.63,0.7191,0.63,0.7191,3530,2.91500943145305,3.32727505104426,2.91500943145305,3.32727505104426,762.913483573687,0.0,1.0
2017-08-31,0.63,0.649,0.63,0.649,1857,2.91500943145305,3.00292241430639,2.91500943145305,3.00292241430639,401.340039375733,0.0,1.0
2017-09-01,0.63,0.6499,0.63,0.63,15899,2.91500943145305,3.00708671349418,2.91500943145305,2.91500943145305,3436.1363952799,0.0,1.0
2017-09-05,0.65,0.6533,0.65,0.65,17600,3.00754941340394,3.02281851042583,3.00754941340394,3.00754941340394,3803.76127787448,0.0,1.0
2017-09-06,0.63,0.67,0.63,0.6677,13832,2.91500943145305,3.10008939535483,2.91500943145305,3.08944729743047,2989.41056792953,0.0,1.0
2017-09-07,0.6301,0.6301,0.63,0.63,6730,2.9154721313628,2.9154721313628,2.91500943145305,2.91500943145305,1454.50644318723,0.0,1.0
2017-09-08,0.6399,0.68,0.6001,0.66,28489,2.96081672251874,3.14635938633027,2.77666215843647,3.05381940437938,6157.12244575943,0.0,1.0
2017-09-11,0.62,0.67,0.61,0.61,29149,2.8687394404776,3.10008939535483,2.82246944950216,2.82246944950216,6299.76349367973,0.0,1.0
2017-09-12,0.61,0.62,0.61,0.62,19503,2.82246944950216,2.8687394404776,2.82246944950216,2.8687394404776,4215.04296604465,0.0,1.0
2017-09-13,0.6351,0.67,0.6332,0.64,24672,2.93860712685052,3.10008939535483,2.92981582856519,2.96127942242849,5332.18171862041,0.0,1.0
2017-09-14,0.61,0.69,0.61,0.64,8211,2.82246944950216,3.19262937730572,2.82246944950216,2.96127942242849,1774.58430980837,0.0,1.0
2017-09-15,0.64,0.66,0.63,0.65,10423,2.96127942242849,3.05381940437938,2.91500943145305,3.00754941340394,2252.64794314123,0.0,1.0
2017-09-18,0.6207,0.63,0.61,0.62,35746,2.87197833984588,2.91500943145305,2.82246944950216,2.8687394404776,7725.52560448303,0.0,1.0
2017-09-19,0.6202,0.6202,0.6202,0.6202,229,2.86966484029711,2.86966484029711,2.86966484029711,2.86966484029711,49.4921211723441,0.0,1.0
2017-09-20,0.62,0.63,0.601,0.6013,11750,2.8687394404776,2.91500943145305,2.78082645762426,2.78221455735352,2539.44289858097,0.0,1.0
2017-09-21,0.62,0.62,0.62,0.62,0,2.8687394404776,2.8687394404776,2.8687394404776,2.8687394404776,0,0.0,1.0
2017-09-22,0.7,0.71,0.6029,0.6029,15510,3.23889936828116,3.28516935925661,2.78961775590959,2.78961775590959,3352.06462612689,0.0,1.0
2017-09-25,0.6405,0.65,0.63,0.63,7600,2.96359292197726,3.00754941340394,2.91500943145305,2.91500943145305,1642.53327908216,0.0,1.0
2017-09-26,0.64,0.65,0.64,0.65,4783,2.96127942242849,3.00754941340394,2.96127942242849,3.00754941340394,1033.71535182237,0.0,1.0
2017-09-27,0.62,0.7198,0.62,0.64,26699,2.8687394404776,3.33051395041254,2.8687394404776,2.96127942242849,5770.26263397561,0.0,1.0
2017-09-28,0.63,0.65,0.6201,0.6201,24468,2.91500943145305,3.00754941340394,2.86920214038736,2.86920214038736,5288.09266744504,0.0,1.0
2017-09-29,0.66,0.71,0.6491,0.6491,58080,3.05381940437938,3.28516935925661,3.00338511421615,3.00338511421615,12552.4122169858,0.0,1.0
2017-10-02,0.67,0.6985,0.63,0.69,35783,3.10008939535483,3.23195886963485,2.91500943145305,3.19262937730572,7733.52214807854,0.0,1.0
2017-10-03,0.652,0.7,0.63,0.65,23485,3.01680341159903,3.23889936828116,2.91500943145305,3.00754941340394,5075.64395516375,0.0,1.0
2017-10-04,0.72,0.8339,0.652,0.652,458806,3.33143935023205,3.85845454744237,3.01680341159903,3.01680341159903,99158.4373213909,0.0,1.0
2017-10-05,0.6758,0.73,0.6758,0.71,15980,3.12692599012059,3.3777093412075,3.12692599012059,3.28516935925661,3453.64234207012,0.0,1.0
2017-10-06,0.69,0.69,0.68,0.68,2400,3.19262937730572,3.19262937730572,3.14635938633027,3.14635938633027,518.694719710156,0.0,1.0
2017-10-09,0.71,0.7199,0.66,0.66,16246,3.28516935925661,3.3309766503223,3.05381940437938,3.05381940437938,3511.131006838,0.0,1.0
2017-10-10,0.69,0.69,0.6721,0.6721,3970,3.19262937730572,3.19262937730572,3.10980609345967,3.10980609345967,858.00751552055,0.0,1.0
2017-10-11,0.65,0.6845,0.64,0.6789,14220,3.00754941340394,3.16718088226922,2.96127942242849,3.14126968732297,3073.26621428267,0.0,1.0
2017-10-12,0.66,0.66,0.65,0.66,11710,3.05381940437938,3.05381940437938,3.00754941340394,3.05381940437938,2530.79798658581,0.0,1.0
2017-10-13,0.6799,0.68,0.6315,0.6513,44302,3.14589668642052,3.14635938633027,2.92194993009936,3.01356451223074,9574.67228024972,0.0,1.0
2017-10-16,0.66,0.66,0.64,0.64,5300,3.05381940437938,3.05381940437938,2.96127942242849,2.96127942242849,1145.45083935993,0.0,1.0
2017-10-17,0.67,0.67,0.6328,0.6328,15200,3.10008939535483,3.10008939535483,2.92796502892617,2.92796502892617,3285.06655816432,0.0,1.0
2017-10-18,0.6301,0.66,0.6301,0.64,11541,2.9154721313628,3.05381940437938,2.9154721313628,2.96127942242849,2494.27323340621,0.0,1.0
2017-10-19,0.6409,0.6409,0.624,0.63,22750,2.96544372161628,2.96544372161628,2.88724743686778,2.91500943145305,4916.79369725253,0.0,1.0
2017-10-20,0.63,0.6399,0.6299,0.6299,15299,2.91500943145305,2.96081672251874,2.91454673154329,2.91454673154329,3306.46271535236,0.0,1.0
2017-10-23,0.6381,0.68,0.62,0.65,45243,2.95248812414316,3.14635938633027,2.8687394404776,3.00754941340394,9778.04383493607,0.0,1.0
2017-10-24,0.64,0.66,0.6219,0.66,5200,2.96127942242849,3.05381940437938,2.87753073876294,3.05381940437938,1123.83855937201,0.0,1.0
2017-10-25,0.6354,0.65,0.6299,0.64,28030,2.93999522657979,3.00754941340394,2.91454673154329,2.96127942242849,6057.92208061486,0.0,1.0
2017-10-26,0.66,0.6994,0.631,0.65,30900,3.05381940437938,3.23612316882264,2.91963643055059,3.00754941340394,6678.19451626827,0.0,1.0
2017-10-27,0.63,0.65,0.6201,0.64,36501,2.91500943145305,3.00754941340394,2.86920214038736,2.96127942242849,7888.69831839183,0.0,1.0
2017-10-30,0.64,0.6463,0.6399,0.6399,13450,2.96127942242849,2.99042951674302,2.96081672251874,2.96081672251874,2906.85165837567,0.0,1.0
2017-10-31,0.641,0.719,0.64,0.65,13900,2.96590642152604,3.32681235113451,2.96127942242849,3.00754941340394,3004.10691832132,0.0,1.0
2017-11-01,0.66,0.69,0.6499,0.69,42572,3.05381940437938,3.19262937730572,3.00708671349418,3.19262937730572,9200.77983645866,0.0,1.0
2017-11-02,0.6302,0.65,0.6231,0.63,22000,2.91593483127256,3.00754941340394,2.88308313767999,2.91500943145305,4754.70159734309,0.0,1.0
2017-11-03,0.6202,0.65,0.6202,0.6401,31900,2.86966484029711,3.00754941340394,2.86966484029711,2.96174212233825,6894.31731614749,0.0,1.0
2017-11-06,0.62,0.68,0.62,0.67,19802,2.8687394404776,3.14635938633027,2.8687394404776,3.10008939535483,4279.66368320855,0.0,1.0
2017-11-07,0.6377,0.65,0.6332,0.6399,21303,2.95063732450414,3.00754941340394,2.92981582856519,2.96081672251874,4604.06400582727,0.0,1.0
2017-11-08,0.64,0.65,0.6203,0.65,14701,2.96127942242849,3.00754941340394,2.87012754020686,3.00754941340394,3177.22128102459,0.0,1.0
2017-11-09,0.64,0.6499,0.6399,0.6499,6767,2.96127942242849,3.00708671349418,2.96081672251874,3.00708671349418,1462.50298678276,0.0,1.0
2017-11-10,0.66,0.719,0.635,0.64,193910,3.05381940437938,3.32681235113451,2.93814442694077,2.96127942242849,41908.3721245819,0.0,1.0
2017-11-13,0.62,0.65,0.62,0.65,50833,2.8687394404776,3.00754941340394,2.8687394404776,3.00754941340394,10986.170286261,0.0,1.0
2017-11-14,0.58,0.64,0.53,0.6119,94352,2.68365947657582,2.96127942242849,2.45230952169859,2.83126074778749,20391.6184142053,0.0,1.0
2017-11-15,0.6025,0.619,0.58,0.5801,4941,2.78776695627057,2.86411244138006,2.68365947657582,2.68412217648557,1067.86275420329,0.0,1.0
2017-11-16,0.62,0.62,0.6061,0.62,7113,2.8687394404776,2.8687394404776,2.80442415302173,2.8687394404776,1537.28147554098,0.0,1.0
2017-11-17,0.635,0.65,0.6,0.6149,79919,2.93814442694077,3.00754941340394,2.77619945852671,2.84514174508012,17272.3180435483,0.0,1.0
2017-11-20,0.6432,0.69,0.619,0.62,79985,2.97608581954063,3.19262937730572,2.86411244138006,2.8687394404776,17286.5821483404,0.0,1.0
2017-11-21,0.75,0.86,0.67,0.67,783500,3.47024932315839,3.97921922388829,3.10008939535483,3.10008939535483,169332.213705378,0.0,1.0
2017-11-22,4.88,8.9,4.87,5.7,511853,4.51595111920345,8.23605839362924,4.50669712100836,5.27477897120075,553115.517432922,0.0,0.2
2017-11-24,4.54,4.961,4.231,4.76,119649,4.20131518057042,4.59090850458367,3.91536663634217,4.40490314086238,129294.384413751,0.0,1.0
2017-11-27,3.61,4.55,3.35,4.15,222274,3.34069334842714,4.21056917876551,3.10008939535483,3.84040925096195,240192.396101782,0.0,1.0
2017-11-28,3.43,4.09,3.3345,3.7,159817,3.17412138091554,3.78488526179142,3.08574569815244,3.42397933218294,172700.487541496,0.0,1.0
2017-11-29,3.35,3.64,3.34,3.4,24619,3.10008939535483,3.36845534301241,3.09083539715974,3.14635938633027,26603.636051134,0.0,1.0
2017-11-30,3.6,4.23,3.31,3.37,346566,3.33143935023205,3.91444123652266,3.06307340257447,3.11859739174501,374504.07131473,0.0,1.0
2017-12-01,3.44,3.61,3.39,3.58,47634,3.18337537911063,3.34069334842714,3.13710538813518,3.31293135384188,51473.9672472366,0.0,1.0
2017-12-04,3.34,3.57,3.34,3.51,36138,3.09083539715974,3.30367735564679,3.09083539715974,3.24815336647625,39051.2287101784,0.0,1.0
2017-12-05,3.36,3.689,3.3,3.3,93067,3.10934339354992,3.41379993416835,3.05381940437938,3.05381940437938,100569.503081802,0.0,1.0
2017-12-06,3.52,3.522,3.34,3.34,29895,3.25740736467134,3.25925816431036,3.09083539715974,3.09083539715974,32304.9555119482,0.0,1.0
2017-12-07,3.41,4.09,3.35,3.5,150960,3.15561338452536,3.78488526179142,3.10008939535483,3.23889936828116,163129.489348844,0.0,1.0
2017-12-08,3.38,3.48,3.36,3.42,15229,3.12785138994009,3.22039137189098,3.10934339354992,3.16486738272045,16456.6705968041,0.0,1.0
2017-12-11,3.43,3.59,3.36,3.36,9296,3.17412138091554,3.32218535203696,3.10934339354992,3.10934339354992,10045.3877383867,0.0,1.0
2017-12-12,3.81,4.7,3.38,3.4,941756,3.52577331232892,4.34937915169185,3.12785138994009,3.14635938633027,1017674.71761533,0.0,1.0
2017-12-13,4.37,5.82,3.62,3.64,1611068,4.04399721125391,5.38582694954182,3.34994734662223,3.36845534301241,1740942.63477917,0.0,1.0
2017-12-14,4.33,4.75,4.0,4.75,238114,4.00698121847355,4.39564914266729,3.70159927803561,4.39564914266729,257309.321852217,0.0,1.0
2017-12-15,3.88,4.46,3.81,4.31,117433,3.59055129969455,4.12728319500971,3.52577331232892,3.98847322208337,126899.743791089,0.0,1.0
2017-12-18,3.79,4.04,3.77,4.03,69293,3.50726531593874,3.73861527081597,3.48875731954857,3.72936127262088,74878.9858601582,0.0,1.0
2017-12-19,3.94,4.3,3.71,3.77,266209,3.64607528886508,3.97921922388829,3.43323333037803,3.48875731954857,287669.172165252,0.0,1.0
2017-12-20,4.9,4.95,3.8,3.82,515614,4.53445911559363,4.58072910656907,3.51651931413383,3.53502731052401,557179.706684651,0.0,1.0
2017-12-21,4.19,5.36,4.03,4.94,297825,3.87742524374231,4.96014303256772,3.72936127262088,4.57147510837398,321833.864370161,0.0,1.0
2017-12-22,4.24,4.39,4.01,4.24,57613,3.92369523471775,4.06250520764409,3.7108532762307,3.92369523471775,62257.4143472109,0.0,1.0
2017-12-26,4.13,4.44,4.06,4.19,32027,3.82190125457177,4.10877519861953,3.75712326720615,3.87742524374231,34608.8245586608,0.0,1.0
2017-12-27,4.14,4.27,4.08,4.08,17939,3.83115525276686,3.95145722930302,3.77563126359633,3.77563126359633,19385.1345351677,0.0,1.0
2017-12-28,4.04,4.23,4.04,4.11,21220,3.73861527081597,3.91444123652266,3.73861527081597,3.80339325818159,22930.6290671865,0.0,1.0
2017-12-29,4.08,4.12,4.01,4.04,23540,3.77563126359633,3.81264725637668,3.7108532762307,3.73861527081597,25437.6535457856,0.0,1.0
2018-01-02,4.28,4.35,4.11,4.11,13168,3.96071122749811,4.02548921486373,3.80339325818159,3.80339325818159,14229.5251440486,0.0,1.0
2018-01-03,4.33,4.61,4.2,4.3,77855,4.00698121847355,4.26609316793605,3.8866792419374,3.97921922388829,84131.202922988,0.0,1.0
2018-01-04,4.38,4.59,4.2,4.54,31178,4.053251209449,4.24758517154587,3.8866792419374,4.20131518057042,33691.3832731734,0.0,1.0
2018-01-05,4.33,4.55,4.32,4.4,21525,4.00698121847355,4.21056917876551,3.99772722027846,4.07175920583918,23260.2163370023,0.0,1.0
2018-01-08,4.54,4.59,4.37,4.49,16787,4.20131518057042,4.24758517154587,4.04399721125391,4.15504518959498,18140.2672078633,0.0,1.0
2018-01-09,4.32,4.6,4.3,4.5,17312,3.99772722027846,4.25683916974096,3.97921922388829,4.16429918779007,18707.5895575463,0.0,1.0
2018-01-10,4.19,4.47,4.17,4.32,19562,3.87742524374231,4.1365371932048,3.85891724735213,3.99772722027846,21138.9710561876,0.0,1.0
2018-01-11,4.28,4.58,4.12,4.14,16244,3.96071122749811,4.23833117335078,3.81264725637668,3.83115525276686,17553.4938061912,0.0,1.0
2018-01-12,4.32,4.39,4.22,4.27,2377,3.99772722027846,4.06250520764409,3.90518723832757,3.95145722930302,2568.61947656467,0.0,1.0
2018-01-16,4.64,5.95,4.38,4.39,1289910,4.29385516252131,5.50612892607798,4.053251209449,4.06250520764409,1393894.8039611,0.0,1.0
2018-01-17,4.71,5.44,4.65,4.68,442178,4.35863314988694,5.03417501812844,4.3031091607164,4.33087115530167,477823.737024994,0.0,1.0
2018-01-18,4.66,4.85,4.56,4.69,39394,4.31236315891149,4.48818912461818,4.2198231769606,4.34012515349676,42569.7078922123,0.0,1.0
2018-01-19,4.74,4.89,4.61,4.73,21661,4.3863951444722,4.52520511739854,4.26609316793605,4.37714114627711,23407.1798409202,0.0,1.0
2018-01-22,4.71,4.85,4.5,4.75,23845,4.35863314988694,4.48818912461818,4.16429918779007,4.39564914266729,25767.2408156014,0.0,1.0
2018-01-23,4.56,4.8,4.55,4.8,37628,4.2198231769606,4.44191913364274,4.21056917876551,4.44191913364274,40661.3435692787,0.0,1.0
2018-01-24,4.62,4.8,4.51,4.58,24035,4.27534716613113,4.44191913364274,4.17355318598516,4.23833117335078,25972.5574754867,0.0,1.0
2018-01-25,4.42,4.7,4.4,4.63,51109,4.09026720222935,4.34937915169185,4.07175920583918,4.28460116432622,55229.1008951383,0.0,1.0
2018-01-26,4.48,4.67,4.35,4.46,48630,4.14579119139989,4.32161715710658,4.02548921486373,4.12728319500971,52550.2587906352,0.0,1.0
2018-01-29,4.37,4.56,4.27,4.49,25379,4.04399721125391,4.2198231769606,3.95145722930302,4.15504518959498,27424.9026906751,0.0,1.0
2018-01-30,4.09,4.45,4.03,4.45,41134,3.78488526179142,4.11802919681462,3.72936127262088,4.11802919681462,44449.9762511615,0.0,1.0
2018-01-31,4.04,4.17,4.01,4.11,20719,3.73861527081597,3.85891724735213,3.7108532762307,3.80339325818159,22389.241453489,0.0,1.0
2018-02-01,4.1,4.24,4.03,4.03,2542,3.7941392599865,3.92369523471775,3.72936127262088,3.72936127262088,2746.92078646504,0.0,1.0
2018-02-02,3.9,4.12,3.85,4.12,25321,3.60905929608472,3.81264725637668,3.56278930510928,3.81264725637668,27362.2270787102,0.0,1.0
2018-02-05,3.62,4.03,3.61,3.86,26550,3.34994734662223,3.72936127262088,3.34069334842714,3.57204330330437,28690.301683968,0.0,1.0
2018-02-06,3.68,4.0,3.53,3.53,12201,3.40547133579277,3.70159927803561,3.26666136286643,3.26666136286643,13184.5714066325,0.0,1.0
2018-02-07,3.73,3.86,3.71,3.72,3938,3.45174132676821,3.57204330330437,3.43323333037803,3.44248732857312,4255.45792962207,0.0,1.0
2018-02-08,3.64,3.85,3.64,3.69,1221,3.36845534301241,3.56278930510928,3.36845534301241,3.41472533398785,1319.42969326271,0.0,1.0
2018-02-09,3.7,3.8,3.63,3.8,2133,3.42397933218294,3.51651931413383,3.35920134481732,3.51651931413383,2304.94966071201,0.0,1.0
2018-02-12,3.66,3.71,3.66,3.7,920,3.38696333940259,3.43323333037803,3.38696333940259,3.42397933218294,994.164879444465,0.0,1.0
2018-02-13,3.69,3.71,3.54,3.7,13887,3.41472533398785,3.43323333037803,3.27591536106152,3.42397933218294,15006.4866096145,0.0,1.0
2018-02-14,3.73,3.74,3.6,3.6,10176,3.45174132676821,3.4609953249633,3.33143935023205,3.33143935023205,10996.3280578553,0.0,1.0
2018-02-15,3.86,4.07,3.6,3.6,93828,3.57204330330437,3.76637726540124,3.33143935023205,3.33143935023205,101391.850335343,0.0,1.0
2018-02-16,3.73,3.92,3.62,3.8,47989,3.45174132676821,3.6275672924749,3.34994734662223,3.51651931413383,51857.5852170223,0.0,1.0
2018-02-20,3.86,3.88,3.76,3.76,2773,3.57204330330437,3.59055129969455,3.47950332135348,3.47950332135348,2996.54262032555,0.0,1.0
2018-02-21,3.72,3.86,3.66,3.67,2861,3.44248732857312,3.57204330330437,3.38696333940259,3.39621733759768,3091.63665227241,0.0,1.0
2018-02-22,3.91,3.91,3.8,3.8,920,3.61831329427981,3.61831329427981,3.51651931413383,3.51651931413383,994.164879444467,0.0,1.0
2018-02-23,3.7,3.9,3.7,3.81,6701,3.42397933218294,3.60905929608472,3.42397933218294,3.52577331232892,7241.19440995367,0.0,1.0
2018-02-26,3.71,3.78,3.68,3.7,4327,3.43323333037803,3.49801131774366,3.40547133579277,3.42397933218294,4675.81677538718,0.0,1.0
2018-02-27,3.56,4.04,3.55,3.73,130759,3.2944233574517,3.73861527081597,3.28516935925661,3.45174132676821,141300.005947042,0.0,1.0
2018-02-28,3.46,3.77,3.46,3.66,31281,3.20188337550081,3.48875731954857,3.20188337550081,3.38696333940259,33802.6865151112,0.0,1.0
2018-03-01,3.62,3.71,3.59,3.6,12025,3.34994734662223,3.43323333037803,3.32218535203696,3.33143935023205,12994.3833427388,0.0,1.0
2018-03-02,3.85,4.1,3.52,3.59,90103,3.56278930510928,3.7941392599865,3.25740736467134,3.32218535203696,97366.5631875921,0.0,1.0
2018-03-05,3.73,3.96,3.69,3.96,16088,3.45174132676821,3.66458328525526,3.41472533398785,3.66458328525526,17384.9180222854,0.0,1.0
2018-03-06,4.12,4.23,3.77,3.77,23995,3.81264725637668,3.91444123652266,3.48875731954857,3.48875731954857,25929.3329155109,0.0,1.0
2018-03-07,4.08,4.34,4.08,4.12,14960,3.77563126359633,4.01623521666864,3.77563126359633,3.81264725637668,16165.9854309665,0.0,1.0
2018-03-08,4.0,4.19,4.0,4.08,1560,3.70159927803561,3.87742524374231,3.70159927803561,3.77563126359633,1685.75783905801,0.0,1.0
2018-03-09,4.15,4.33,4.1,4.15,7039,3.84040925096195,4.00698121847355,3.7941392599865,3.84040925096195,7606.44194174956,0.0,1.0
2018-03-12,4.16,4.3,4.1,4.2,28706,3.84966324915704,3.97921922388829,3.7941392599865,3.8866792419374,31020.1054666661,0.0,1.0
2018-03-13,4.19,4.29,4.11,4.29,1015,3.87742524374231,3.9699652256932,3.80339325818159,3.9699652256932,1096.8232093871,0.0,1.0
2018-03-14,4.02,4.23,4.01,4.13,6495,3.72010727442579,3.91444123652266,3.7108532762307,3.82190125457177,7018.58792607806,0.0,1.0
2018-03-15,4.43,4.74,4.06,4.06,260016,4.09952120042444,4.3863951444722,3.75712326720615,3.75712326720615,280976.929666992,0.0,1.0
2018-03-16,4.19,4.71,4.13,4.5,46286,3.87742524374231,4.35863314988694,3.82190125457177,4.16429918779007,50017.2995760506,0.0,1.0
2018-03-19,4.14,4.41,4.1,4.14,21761,3.83115525276686,4.08101320403427,3.7941392599865,3.83115525276686,23515.2412408598,0.0,1.0
2018-03-20,4.35,4.4,4.2,4.2,6507,4.02548921486373,4.07175920583918,3.8866792419374,3.8866792419374,7031.55529407081,0.0,1.0
2018-03-21,4.3,4.55,4.3,4.38,21625,3.97921922388829,4.21056917876551,3.97921922388829,4.053251209449,23368.2777369419,0.0,1.0
2018-03-22,4.32,4.49,4.17,4.4,4674,3.99772722027846,4.15504518959498,3.85891724735213,4.07175920583918,5050.78983317765,0.0,1.0
2018-03-23,3.7,4.4,3.7,4.4,48910,3.42397933218294,4.07175920583918,3.42397933218294,4.07175920583918,52852.8307104662,0.0,1.0
2018-03-26,3.73,3.83,3.72,3.72,8060,3.45174132676821,3.5442813087191,3.44248732857312,3.44248732857312,8709.74883513304,0.0,1.0
2018-03-27,3.76,3.98,3.74,3.74,11205,3.47950332135348,3.68309128164544,3.4609953249633,3.4609953249633,12108.279863234,0.0,1.0
2018-03-28,3.71,4.08,3.6,3.75,74459,3.43323333037803,3.77563126359633,3.33143935023205,3.47024932315839,80461.4377810387,0.0,1.0
2018-03-29,3.63,3.89,3.61,3.66,9929,3.35920134481732,3.59980529788964,3.34069334842714,3.38696333940259,10729.4164000045,0.0,1.0
2018-04-02,3.65,3.74,3.6,3.74,7290,3.3777093412075,3.4609953249633,3.33143935023205,3.4609953249633,7877.67605559799,0.0,1.0
2018-04-03,3.6,3.65,3.5,3.65,23071,3.33143935023205,3.3777093412075,3.23889936828116,3.3777093412075,24930.8455800688,0.0,1.0
2018-04-04,3.75,3.99,3.55,3.6,35070,3.47024932315839,3.69234527984053,3.28516935925661,3.33143935023205,37897.1329588233,0.0,1.0
2018-04-05,3.75,4.19,3.72,3.82,86779,3.47024932315839,3.87742524374231,3.44248732857312,3.53502731052401,93774.6022535992,0.0,1.0
2018-04-06,3.81,4.03,3.72,3.9,5151,3.52577331232892,3.72936127262088,3.44248732857312,3.60905929608472,5566.24271088962,0.0,1.0
2018-04-09,3.69,3.92,3.65,3.83,4211,3.41472533398785,3.6275672924749,3.3777093412075,3.5442813087191,4550.46555145723,0.0,1.0
2018-04-10,3.72,3.85,3.71,3.8,2428,3.44248732857312,3.56278930510928,3.43323333037803,3.51651931413383,2623.73079053388,0.0,1.0
2018-04-11,3.85,3.85,3.71,3.71,969,3.56278930510928,3.56278930510928,3.43323333037803,3.43323333037803,1047.11496541488,0.0,1.0
2018-04-12,3.77,3.96,3.76,3.8,1996,3.48875731954857,3.66458328525526,3.47950332135348,3.51651931413383,2156.90554279473,0.0,1.0
2018-04-13,3.73,3.94,3.73,3.94,8682,3.45174132676821,3.64607528886508,3.45174132676821,3.64607528886508,9381.89074275745,0.0,1.0
2018-04-16,3.81,3.82,3.73,3.8,4358,3.52577331232892,3.53502731052401,3.45174132676821,3.51651931413383,4709.31580936847,0.0,1.0
2018-04-17,3.83,3.88,3.73,3.88,7276,3.5442813087191,3.59055129969455,3.45174132676821,3.59055129969455,7862.54745960645,0.0,1.0
2018-04-18,3.75,3.81,3.74,3.74,2426,3.47024932315839,3.52577331232892,3.4609953249633,3.4609953249633,2621.56956253508,0.0,1.0
2018-04-19,3.85,3.85,3.75,3.75,2392,3.56278930510928,3.56278930510928,3.47024932315839,3.47024932315839,2584.82868655561,0.0,1.0
2018-04-20,3.93,3.96,3.88,3.96,7816,3.63682129066999,3.66458328525526,3.59055129969455,3.66458328525526,8446.07901928038,0.0,1.0
2018-04-23,3.95,3.97,3.72,3.97,16297,3.65532928706017,3.67383728345035,3.44248732857312,3.67383728345035,17610.7663481592,0.0,1.0
2018-04-24,3.78,3.9,3.57,3.9,27886,3.49801131774366,3.60905929608472,3.30367735564679,3.60905929608472,30134.0019871613,0.0,1.0
2018-04-25,3.78,3.78,3.78,3.78,16,3.49801131774366,3.49801131774366,3.49801131774366,3.49801131774366,17.2898239903385,0.0,1.0
2018-04-26,3.83,3.83,3.79,3.79,315,3.5442813087191,3.5442813087191,3.50726531593874,3.50726531593874,340.39340980979,0.0,1.0
2018-04-27,3.83,3.95,3.79,3.95,3617,3.5442813087191,3.65532928706017,3.50726531593874,3.65532928706017,3908.58083581591,0.0,1.0
2018-04-30,3.63,3.92,3.63,3.8,29869,3.35920134481732,3.6275672924749,3.35920134481732,3.51651931413383,32276.8595479639,0.0,1.0
2018-05-01,3.9,3.93,3.68,3.93,1649,3.60905929608472,3.63682129066999,3.40547133579277,3.63682129066999,1781.93248500427,0.0,1.0
2018-05-02,3.78,4.13,3.75,3.76,43541,3.49801131774366,3.82190125457177,3.47024932315839,3.47950332135348,47051.0141477081,0.0,1.0
2018-05-03,4.04,4.59,3.81,3.83,372904,3.73861527081597,4.24758517154587,3.52577331232892,3.5442813087191,402965.282830825,0.0,1.0
2018-05-04,4.12,4.29,3.95,4.03,75798,3.81264725637668,3.9699652256932,3.65532928706017,3.72936127262088,81908.3799262301,0.0,1.0
2018-05-07,4.08,4.11,3.88,3.88,23635,3.77563126359633,3.80339325818159,3.59055129969455,3.59055129969455,25540.3118757282,0.0,1.0
2018-05-08,4.07,4.1,3.94,4.08,11028,3.76637726540124,3.7941392599865,3.64607528886508,3.77563126359633,11917.0111853408,0.0,1.0
2018-05-09,4.24,4.4,4.07,4.11,11338,3.92369523471775,4.07175920583918,3.76637726540124,3.80339325818159,12252.0015251537,0.0,1.0
2018-05-10,4.09,4.35,4.0,4.16,11386,3.78488526179142,4.02548921486373,3.70159927803561,3.84966324915704,12303.8709971247,0.0,1.0
2018-05-11,4.12,4.23,4.11,4.23,12228,3.81264725637668,3.91444123652266,3.80339325818159,3.91444123652266,13213.7479846162,0.0,1.0
2018-05-14,4.15,4.22,4.12,4.12,4662,3.84040925096195,3.90518723832757,3.81264725637668,3.81264725637668,5037.82246518489,0.0,1.0
2018-05-15,4.27,4.35,4.15,4.22,7067,3.95145722930302,4.02548921486373,3.84040925096195,3.90518723832757,7636.69913373265,0.0,1.0
2018-05-16,4.2,4.39,4.2,4.27,39207,3.8866792419374,4.06250520764409,3.8866792419374,3.95145722930302,42367.6330743252,0.0,1.0
2018-05-17,4.29,4.64,4.18,4.29,173340,3.9699652256932,4.29385516252131,3.86817124554722,3.9699652256932,187313.63065533,0.0,1.0
2018-05-18,4.34,4.48,4.2,4.33,26553,4.01623521666864,4.14579119139989,3.8866792419374,4.00698121847355,28693.5435259662,0.0,1.0
2018-05-21,4.4,4.5,4.24,4.4,15659,4.07175920583918,4.16429918779007,3.92369523471775,4.07175920583918,16921.3346165444,0.0,1.0
2018-05-22,4.14,4.5,4.05,4.5,52983,3.83115525276686,4.16429918779007,3.74786926901106,4.16429918779007,57254.1715300067,0.0,1.0
2018-05-23,4.22,4.22,4.03,4.1,16487,3.90518723832757,3.90518723832757,3.72936127262088,3.7941392599865,17816.0830080445,0.0,1.0
2018-05-24,4.11,4.23,4.0006,4.02,11807,3.80339325818159,3.91444123652266,3.70215451792732,3.72010727442579,12758.8094908705,0.0,1.0
2018-05-25,4.03,4.15,4.03,4.15,2000,3.72936127262088,3.84040925096195,3.72936127262088,3.84040925096195,2161.22799879232,0.0,1.0
2018-05-29,4.3,4.47,4.14,4.14,10132,3.97921922388829,4.1365371932048,3.83115525276686,3.83115525276686,10948.7810418819,0.0,1.0
2018-05-30,4.29,4.45,4.27,4.35,8317,3.9699652256932,4.11802919681462,3.95145722930302,4.02548921486373,8987.46663297785,0.0,1.0
2018-05-31,4.42,4.44,4.28,4.29,1728,4.09026720222935,4.10877519861953,3.96071122749811,3.9699652256932,1867.30099095656,0.0,1.0
2018-06-01,4.2,4.26,4.09,4.12,2702,3.8866792419374,3.94220323110793,3.78488526179142,3.81264725637668,2919.81902636842,0.0,1.0
2018-06-04,4.36,4.43,4.32,4.32,2645,4.03474321305882,4.09952120042444,3.99772722027846,3.99772722027846,2858.22402840284,0.0,1.0
2018-06-05,4.32,4.4,4.31,4.38,5546,3.99772722027846,4.07175920583918,3.98847322208337,4.053251209449,5993.0852406511,0.0,1.0
2018-06-06,4.1,4.32,4.07,4.26,21940,3.7941392599865,3.99772722027846,3.76637726540124,3.94220323110793,23708.6711467518,0.0,1.0
2018-06-07,4.2,4.2,3.97,4.13,18279,3.8866792419374,3.8866792419374,3.67383728345035,3.82190125457177,19752.5432949624,0.0,1.0
2018-06-08,3.83,4.21,3.75,3.95,10695,3.5442813087191,3.89593324013248,3.47024932315839,3.65532928706017,11557.1667235419,0.0,1.0
2018-06-11,4.08,4.08,4.05,4.05,1161,3.77563126359633,3.77563126359633,3.74786926901106,3.74786926901106,1254.59285329894,0.0,1.0
2018-06-12,4.07,4.07,4.03,4.05,1125,3.76637726540124,3.76637726540124,3.72936127262088,3.74786926901106,1215.69074932068,0.0,1.0
2018-06-13,4.07,4.07,4.07,4.07,51,3.76637726540124,3.76637726540124,3.76637726540124,3.76637726540124,55.1113139692041,0.0,1.0
2018-06-14,4.08,4.09,3.79,4.03,13869,3.77563126359633,3.78488526179142,3.50726531593874,3.72936127262088,14987.0355576253,0.0,1.0
2018-06-15,3.92,3.92,3.9,3.91,1572,3.6275672924749,3.6275672924749,3.60905929608472,3.61831329427981,1698.72520705076,0.0,1.0
2018-06-18,4.04,4.04,3.86,3.86,1349,3.73861527081597,3.73861527081597,3.57204330330437,3.57204330330437,1457.74828518542,0.0,1.0
2018-06-19,4.04,4.04,4.04,4.04,21,3.73861527081597,3.73861527081597,3.73861527081597,3.73861527081597,22.6928939873193,0.0,1.0
2018-06-20,4.0,4.0,3.73,3.73,1730,3.70159927803561,3.70159927803561,3.45174132676821,3.45174132676821,1869.46221895536,0.0,1.0
2018-06-21,3.99,3.99,3.73,3.78,1168,3.69234527984053,3.69234527984053,3.45174132676821,3.49801131774366,1262.15715129471,0.0,1.0
2018-06-22,4.01,4.01,4.01,4.01,120,3.7108532762307,3.7108532762307,3.7108532762307,3.7108532762307,129.673679927539,0.0,1.0
2018-06-25,4.01,4.01,4.01,4.01,29,3.7108532762307,3.7108532762307,3.7108532762307,3.7108532762307,31.3378059824886,0.0,1.0
2018-06-26,4.01,4.01,4.01,4.01,101,3.7108532762307,3.7108532762307,3.7108532762307,3.7108532762307,109.142013939012,0.0,1.0
2018-06-27,3.65,3.91,3.51,3.59,9384,3.3777093412075,3.61831329427981,3.24815336647625,3.32218535203696,10140.4817703336,0.0,1.0
2018-06-28,3.9,3.9,3.64,3.68,4190,3.60905929608472,3.60905929608472,3.36845534301241,3.40547133579277,4527.77265746991,0.0,1.0
2018-06-29,3.9,3.9,3.9,3.9,5454,3.60905929608472,3.60905929608472,3.60905929608472,3.60905929608472,5893.66875270666,0.0,1.0
2018-07-02,3.63,3.67,3.6,3.6,5751,3.35920134481732,3.39621733759768,3.33143935023205,3.33143935023205,6214.61111052731,0.0,1.0
2018-07-03,3.7,3.82,3.7,3.75,1982,3.42397933218294,3.53502731052401,3.42397933218294,3.47024932315839,2141.77694680319,0.0,1.0
2018-07-05,3.6579,3.8024,3.6579,3.79,3561,3.38501999978162,3.51874027370066,3.38501999978162,3.50726531593874,3848.06645184972,0.0,1.0
2018-07-06,3.76,3.76,3.76,3.76,355,3.47950332135348,3.47950332135348,3.47950332135348,3.47950332135348,383.617969785636,0.0,1.0
2018-07-09,3.8,3.92,3.74,3.74,10439,3.51651931413383,3.6275672924749,3.4609953249633,3.4609953249633,11280.5295396965,0.0,1.0
2018-07-10,3.99,4.24,3.81,4.03,41458,3.69234527984053,3.92369523471775,3.52577331232892,3.72936127262088,44800.0951869659,0.0,1.0
2018-07-11,3.99,4.48,3.82,4.12,145268,3.69234527984053,4.14579119139989,3.53502731052401,3.81264725637668,156978.634464281,0.0,1.0
2018-07-12,3.86,4.0,3.82,3.82,14888,3.57204330330437,3.70159927803561,3.53502731052401,3.53502731052401,16088.18122301,0.0,1.0
2018-07-13,3.86,3.86,3.79,3.8,353,3.57204330330437,3.57204330330437,3.50726531593874,3.51651931413383,381.456741786844,0.0,1.0
2018-07-16,3.92,4.22,3.62,3.87,85658,3.6275672924749,3.90518723832757,3.34994734662223,3.58129730149946,92563.2339602762,0.0,1.0
2018-07-17,3.63,3.85,3.6,3.7,38959,3.35920134481732,3.56278930510928,3.33143935023205,3.42397933218294,42099.640802475,0.0,1.0
2018-07-18,3.91,4.44,3.61,3.64,233865,3.61831329427981,4.10877519861953,3.34069334842714,3.36845534301241,252717.792968783,0.0,1.0
2018-07-19,4.0,4.1,3.8,4.1,17042,3.70159927803561,3.7941392599865,3.51651931413383,3.7941392599865,18415.8237777094,0.0,1.0
2018-07-20,3.92,3.99,3.77,3.78,9805,3.6275672924749,3.69234527984053,3.48875731954857,3.49801131774366,10595.4202640793,0.0,1.0
2018-07-23,3.98,3.98,3.78,3.83,3586,3.68309128164544,3.68309128164544,3.49801131774366,3.5442813087191,3875.08180183462,0.0,1.0
2018-07-24,3.75,4.07,3.75,4.07,9899,3.47024932315839,3.76637726540124,3.47024932315839,3.76637726540124,10696.9979800226,0.0,1.0
2018-07-25,3.88,3.99,3.8,3.8,5389,3.59055129969455,3.69234527984053,3.51651931413383,3.51651931413383,5823.42884274589,0.0,1.0
2018-07-26,3.9,3.9,3.68,3.89,3526,3.60905929608472,3.60905929608472,3.40547133579277,3.59980529788964,3810.24496187086,0.0,1.0
2018-07-27,3.82,3.82,3.66,3.8,5240,3.53502731052401,3.53502731052401,3.38696333940259,3.51651931413383,5662.41735683588,0.0,1.0
2018-07-30,3.85,3.85,3.69,3.69,772,3.56278930510928,3.56278930510928,3.41472533398785,3.41472533398785,834.234007533835,0.0,1.0
2018-07-31,3.65,3.75,3.64,3.75,11848,3.3777093412075,3.47024932315839,3.36845534301241,3.47024932315839,12803.1146648457,0.0,1.0
2018-08-01,3.74,3.74,3.51,3.65,13849,3.4609953249633,3.4609953249633,3.24815336647625,3.3777093412075,14965.4232776374,0.0,1.0
2018-08-02,3.75,3.75,3.75,3.75,315,3.47024932315839,3.47024932315839,3.47024932315839,3.47024932315839,340.39340980979,0.0,1.0
2018-08-03,3.74,3.75,3.52,3.52,1455,3.4609953249633,3.47024932315839,3.25740736467134,3.25740736467134,1572.29336912141,0.0,1.0
2018-08-06,3.74,3.74,3.55,3.57,7326,3.4609953249633,3.4609953249633,3.28516935925661,3.30367735564679,7916.57815957626,0.0,1.0
2018-08-07,3.71,3.71,3.61,3.61,2623,3.43323333037803,3.43323333037803,3.34069334842714,3.34069334842714,2834.45052041613,0.0,1.0
2018-08-08,3.84,4.0,3.64,3.71,47293,3.55353530691419,3.70159927803561,3.36845534301241,3.43323333037803,51105.4778734425,0.0,1.0
2018-08-09,3.65,3.81,3.61,3.61,2284,3.3777093412075,3.52577331232892,3.34069334842714,3.34069334842714,2468.12237462083,0.0,1.0
2018-08-10,3.98,4.0,3.65,3.65,2057,3.68309128164544,3.70159927803561,3.3777093412075,3.3777093412075,2222.8229967579,0.0,1.0
2018-08-13,3.88,3.97,3.67,3.97,4163,3.59055129969455,3.67383728345035,3.39621733759768,3.67383728345035,4498.5960794862,0.0,1.0
2018-08-14,3.92,3.95,3.72,3.95,3049,3.6275672924749,3.65532928706017,3.44248732857312,3.65532928706017,3294.79208415889,0.0,1.0
2018-08-15,3.83,3.84,3.83,3.84,1981,3.5442813087191,3.55353530691419,3.5442813087191,3.55353530691419,2140.69633280379,0.0,1.0
2018-08-16,3.9,3.9,3.65,3.65,2640,3.60905929608472,3.60905929608472,3.3777093412075,3.3777093412075,2852.82095840586,0.0,1.0
2018-08-17,3.81,3.9,3.8,3.9,4089,3.52577331232892,3.60905929608472,3.51651931413383,3.60905929608472,4418.6306435309,0.0,1.0
2018-08-20,3.85,3.85,3.67,3.68,8583,3.56278930510928,3.56278930510928,3.39621733759768,3.40547133579277,9274.90995681723,0.0,1.0
2018-08-21,3.84,3.84,3.71,3.71,302,3.55353530691419,3.55353530691419,3.43323333037803,3.43323333037803,326.34542781764,0.0,1.0
2018-08-22,3.84,3.84,3.84,3.84,25,3.55353530691419,3.55353530691419,3.55353530691419,3.55353530691419,27.015349984904,0.0,1.0
2018-08-23,3.7,3.74,3.65,3.65,2119,3.42397933218294,3.4609953249633,3.3777093412075,3.3777093412075,2289.82106472046,0.0,1.0
2018-08-24,3.73,3.73,3.73,3.73,506,3.45174132676821,3.45174132676821,3.45174132676821,3.45174132676821,546.790683694457,0.0,1.0
2018-08-27,3.85,3.9,3.84,3.84,14734,3.56278930510928,3.60905929608472,3.55353530691419,3.55353530691419,15921.766667103,0.0,1.0
2018-08-28,3.89,4.0,3.85,4.0,2203,3.59980529788964,3.70159927803561,3.56278930510928,3.70159927803561,2380.59264066973,0.0,1.0
2018-08-29,3.85,3.85,3.84,3.84,3916,3.56278930510928,3.56278930510928,3.55353530691419,3.55353530691419,4231.68442163536,0.0,1.0
2018-08-30,3.85,3.85,3.85,3.85,199,3.56278930510928,3.56278930510928,3.56278930510928,3.56278930510928,215.042185879836,0.0,1.0
2018-08-31,3.85,3.85,3.85,3.85,3,3.56278930510928,3.56278930510928,3.56278930510928,3.56278930510928,3.24184199818848,0.0,1.0
2018-09-04,3.85,3.85,3.85,3.85,31,3.56278930510928,3.56278930510928,3.56278930510928,3.56278930510928,33.4990339812809,0.0,1.0
2018-09-05,3.85,3.85,3.64,3.64,2106,3.56278930510928,3.56278930510928,3.36845534301241,3.36845534301241,2275.77308272831,0.0,1.0
2018-09-06,3.85,3.85,3.85,3.85,20,3.56278930510928,3.56278930510928,3.56278930510928,3.56278930510928,21.6122799879232,0.0,1.0
2018-09-07,3.75,3.75,3.6,3.65,3330,3.47024932315839,3.47024932315839,3.33143935023205,3.3777093412075,3598.44461798921,0.0,1.0
2018-09-10,3.79,3.79,3.7,3.7,501,3.50726531593874,3.50726531593874,3.42397933218294,3.42397933218294,541.387613697476,0.0,1.0
2018-09-11,3.7311,3.8,3.7311,3.8,693,3.45275926656967,3.51651931413383,3.45275926656967,3.51651931413383,748.865501581538,0.0,1.0
2018-09-12,3.95,3.95,3.95,3.95,356,3.65532928706017,3.65532928706017,3.65532928706017,3.65532928706017,384.698583785032,0.0,1.0
2018-09-13,3.82,3.94,3.71,3.94,568,3.53502731052401,3.64607528886508,3.43323333037803,3.64607528886508,613.788751657019,0.0,1.0
2018-09-14,3.73,3.98,3.65,3.92,5865,3.45174132676821,3.68309128164544,3.3777093412075,3.6275672924749,6337.80110645847,0.0,1.0
2018-09-17,3.71,3.73,3.53,3.73,5415,3.43323333037803,3.45174132676821,3.26666136286643,3.45174132676821,5851.52480673021,0.0,1.0
2018-09-18,3.7,3.7,3.53,3.53,400,3.42397933218294,3.42397933218294,3.26666136286643,3.26666136286643,432.245599758464,0.0,1.0
2018-09-19,3.45,3.55,3.45,3.55,10039,3.19262937730572,3.28516935925661,3.19262937730572,3.28516935925661,10848.283939938,0.0,1.0
2018-09-20,3.68,3.68,3.59,3.59,225,3.40547133579277,3.40547133579277,3.32218535203696,3.32218535203696,243.138149864135,0.0,1.0
2018-09-21,3.71,3.71,3.67,3.71,3075,3.43323333037803,3.43323333037803,3.39621733759768,3.43323333037803,3322.88804814319,0.0,1.0
2018-09-24,3.71,3.71,3.71,3.71,500,3.43323333037803,3.43323333037803,3.43323333037803,3.43323333037803,540.30699969808,0.0,1.0
2018-09-25,3.68,3.68,3.6,3.66,6050,3.40547133579277,3.40547133579277,3.33143935023205,3.38696333940259,6537.71469634675,0.0,1.0
2018-09-26,3.67,3.67,3.63,3.63,907,3.39621733759768,3.39621733759768,3.35920134481732,3.35920134481732,980.116897452315,0.0,1.0
2018-09-27,3.7,3.73,3.54,3.55,16929,3.42397933218294,3.45174132676821,3.27591536106152,3.28516935925661,18293.7143957776,0.0,1.0
2018-09-28,3.41,3.41,3.41,3.41,506,3.15561338452536,3.15561338452536,3.15561338452536,3.15561338452536,546.790683694457,0.0,1.0
2018-10-01,3.58,3.7,3.57,3.7,809,3.31293135384188,3.42397933218294,3.30367735564679,3.42397933218294,874.216725511491,0.0,1.0
2018-10-02,3.54,3.73,3.51,3.71,4567,3.27591536106152,3.45174132676821,3.24815336647625,3.43323333037803,4935.16413524226,0.0,1.0
2018-10-03,3.58,3.73,3.45,3.45,2091,3.31293135384188,3.45174132676821,3.19262937730572,3.19262937730572,2259.56387273737,0.0,1.0
2018-10-04,3.45,3.73,3.45,3.58,12570,3.19262937730572,3.45174132676821,3.19262937730572,3.31293135384188,13583.3179724097,0.0,1.0
2018-10-05,3.6,3.73,3.39,3.42,7930,3.33143935023205,3.45174132676821,3.13710538813518,3.16486738272045,8569.26901521155,0.0,1.0
2018-10-08,3.5,3.59,3.5,3.52,1417,3.23889936828116,3.32218535203696,3.23889936828116,3.25740736467134,1531.23003714436,0.0,1.0
2018-10-09,3.5,3.5,3.5,3.5,3230,3.23889936828116,3.23889936828116,3.23889936828116,3.23889936828116,3490.3832180496,0.0,1.0
2018-10-10,3.6,3.6,3.49,3.49,3600,3.33143935023205,3.33143935023205,3.22964537008607,3.22964537008607,3890.21039782618,0.0,1.0
2018-10-11,3.7,3.7,3.43,3.43,1216,3.42397933218294,3.42397933218294,3.17412138091554,3.17412138091554,1314.02662326573,0.0,1.0
2018-10-12,3.7,3.7,3.7,3.7,0,3.42397933218294,3.42397933218294,3.42397933218294,3.42397933218294,0,0.0,1.0
2018-10-15,3.69,3.7,3.5,3.7,7000,3.41472533398785,3.42397933218294,3.23889936828116,3.42397933218294,7564.29799577312,0.0,1.0
2018-10-16,3.69,3.69,3.69,3.69,0,3.41472533398785,3.41472533398785,3.41472533398785,3.41472533398785,0,0.0,1.0
2018-10-17,3.7,3.7,3.51,3.52,1964,3.42397933218294,3.42397933218294,3.24815336647625,3.25740736467134,2122.32589481406,0.0,1.0
2018-10-18,3.94,3.94,3.51,3.6,4130,3.64607528886508,3.64607528886508,3.24815336647625,3.33143935023205,4462.93581750614,0.0,1.0
2018-10-19,4.13,4.74,3.75,3.8,275973,3.82190125457177,4.3863951444722,3.47024932315839,3.51651931413383,298220.287255356,0.0,1.0
2018-10-22,3.41,3.95,3.41,3.75,37557,3.15561338452536,3.65532928706017,3.15561338452536,3.47024932315839,40584.6199753216,0.0,1.0
2018-10-23,3.4,3.4,3.25,3.34,13392,3.14635938633027,3.14635938633027,3.00754941340394,3.09083539715974,14471.5826799134,0.0,1.0
2018-10-24,3.4,3.4,3.03,3.38,3009,3.14635938633027,3.14635938633027,2.80396145311198,3.12785138994009,3251.56752418304,0.0,1.0
2018-10-25,3.18,3.32,2.87,3.32,9497,2.94277142603831,3.07232740076956,2.65589748199055,3.07232740076956,10262.5911522653,0.0,1.0
2018-10-26,3.05,3.38,3.0,3.0,15879,2.82246944950216,3.12785138994009,2.77619945852671,2.77619945852671,17159.0696964116,0.0,1.0
2018-10-29,3.2,3.29,3.14,3.14,6985,2.96127942242849,3.04456540618429,2.90575543325796,2.90575543325796,7548.08878578218,0.0,1.0
2018-10-30,3.29,3.3,3.05,3.22,13504,3.04456540618429,3.05381940437938,2.82246944950216,2.97978741881867,14592.6114478457,0.0,1.0
2018-10-31,3.26,3.31,3.0,3.07,4056,3.01680341159903,3.06307340257447,2.77619945852671,2.84097744589233,4382.97038155081,0.0,1.0
2018-11-01,3.25,3.3,3.04,3.29,2112,3.00754941340394,3.05381940437938,2.81321545130707,3.04456540618429,2282.25676672469,0.0,1.0
2018-11-02,2.95,3.2,2.94,3.2,5303,2.72992946755127,2.96127942242849,2.72067546935618,2.96127942242849,5730.49603879782,0.0,1.0
2018-11-05,3.19,3.19,2.96,2.96,3594,2.9520254242334,2.9520254242334,2.73918346574635,2.73918346574635,3883.7267138298,0.0,1.0
2018-11-06,3.17,3.17,3.0,3.0,1319,2.93351742784322,2.93351742784322,2.77619945852671,2.77619945852671,1425.32986520354,0.0,1.0
2018-11-07,3.07,3.39,3.0,3.0,48798,2.84097744589233,3.13710538813518,2.77619945852671,2.77619945852671,52731.8019425338,0.0,1.0
2018-11-08,3.2,3.2,3.0251,3.0251,283,2.96127942242849,2.96127942242849,2.79942699399638,2.79942699399638,305.813761829113,0.0,1.0
2018-11-09,3.25,3.25,3.1,3.11,1182,3.00754941340394,3.00754941340394,2.8687394404776,2.87799343867269,1277.28574728626,0.0,1.0
2018-11-12,3.01,3.11,3.0,3.09,3523,2.7854534567218,2.87799343867269,2.77619945852671,2.85948544228251,3807.00311987267,0.0,1.0
2018-11-13,3.1,3.12,2.85,3.12,2309,2.8687394404776,2.88724743686778,2.63738948560038,2.88724743686778,2495.13772460573,0.0,1.0
2018-11-14,3.12,3.12,2.86,2.86,2526,2.88724743686778,2.88724743686778,2.64664348379546,2.64664348379546,2729.6309624747,0.0,1.0
2018-11-15,3.12,3.12,3.12,3.12,0,2.88724743686778,2.88724743686778,2.88724743686778,2.88724743686778,0,0.0,1.0
2018-11-16,3.1,3.1,3.1,3.1,100,2.8687394404776,2.8687394404776,2.8687394404776,2.8687394404776,108.061399939616,0.0,1.0
2018-11-19,3.07,3.07,3.07,3.07,100,2.84097744589233,2.84097744589233,2.84097744589233,2.84097744589233,108.061399939616,0.0,1.0
2018-11-20,3.06,3.06,3.06,3.06,246,2.83172344769725,2.83172344769725,2.83172344769725,2.83172344769725,265.831043851455,0.0,1.0
2018-11-21,3.28,3.43,2.95,2.96,51801,3.0353114079892,3.17412138091554,2.72992946755127,2.73918346574635,55976.8857827205,0.0,1.0
2018-11-23,3.02,3.2175,3.0,3.0251,1750,2.79470745491689,2.9774739192699,2.77619945852671,2.79942699399638,1891.07449894328,0.0,1.0
2018-11-26,3.29,3.3,3.0,3.0,3523,3.04456540618429,3.05381940437938,2.77619945852671,2.77619945852671,3807.00311987267,0.0,1.0
2018-11-27,3.03,3.2,3.03,3.2,1922,2.80396145311198,2.96127942242849,2.80396145311198,2.96127942242849,2076.94010683942,0.0,1.0
2018-11-28,3.29,3.29,3.29,3.29,120,3.04456540618429,3.04456540618429,3.04456540618429,3.04456540618429,129.673679927539,0.0,1.0
2018-11-29,3.09,3.19,3.05,3.19,1133,2.85948544228251,2.9520254242334,2.82246944950216,2.9520254242334,1224.33566131585,0.0,1.0
2018-11-30,3.18,3.18,3.18,3.18,112,2.94277142603831,2.94277142603831,2.94277142603831,2.94277142603831,121.02876793237,0.0,1.0
2018-12-03,3.18,3.18,3.18,3.18,15,2.94277142603831,2.94277142603831,2.94277142603831,2.94277142603831,16.2092099909424,0.0,1.0
2018-12-04,3.29,3.29,3.02,3.04,1164,3.04456540618429,3.04456540618429,2.79470745491689,2.81321545130707,1257.83469529713,0.0,1.0
2018-12-06,3.15,3.29,3.01,3.29,1694,2.91500943145305,3.04456540618429,2.7854534567218,3.04456540618429,1830.56011497709,0.0,1.0
2018-12-07,3.15,3.15,3.15,3.15,106,2.91500943145305,2.91500943145305,2.91500943145305,2.91500943145305,114.545083935993,0.0,1.0
2018-12-10,3.05,3.05,3.05,3.05,319,2.82246944950216,2.82246944950216,2.82246944950216,2.82246944950216,344.715865807374,0.0,1.0
2018-12-11,3.03,3.05,2.95,3.05,2755,2.80396145311198,2.82246944950216,2.72992946755127,2.82246944950216,2977.09156833642,0.0,1.0
2018-12-12,3.0,3.0,2.95,2.99,8142,2.77619945852671,2.77619945852671,2.72992946755127,2.76694546033162,8798.35918308353,0.0,1.0
2018-12-13,3.0,3.0,2.9,2.9,1448,2.77619945852671,2.77619945852671,2.68365947657582,2.68365947657582,1564.72907112564,0.0,1.0
2018-12-14,3.0,3.0,2.86,2.86,220,2.77619945852671,2.77619945852671,2.64664348379546,2.64664348379546,237.735079867155,0.0,1.0
2018-12-17,2.9999,2.9999,2.827,2.83,2942,2.77610691854476,2.77610691854476,2.61610528975167,2.6188814892102,3179.1663862235,0.0,1.0
2018-12-18,2.98,2.99,2.84,2.99,21435,2.75769146213653,2.76694546033162,2.62813548740529,2.76694546033162,23162.9610770567,0.0,1.0
2018-12-19,2.9,2.95,2.47,2.8348,14625,2.68365947657582,2.72992946755127,2.28573755418699,2.62332340834384,15803.9797411688,0.0,1.0
2018-12-20,2.68,2.68,2.15,2.44,7066,2.48007151628386,2.48007151628386,1.98960961194414,2.25797555960172,7635.61851973327,0.0,1.0
2018-12-21,2.64,2.74,2.4,2.74,7594,2.44305552350351,2.5355955054544,2.22095956682137,2.5355955054544,8206.18271141442,0.0,1.0
2018-12-24,2.59,2.59,2.59,2.59,290,2.39678553252806,2.39678553252806,2.39678553252806,2.39678553252806,313.378059824886,0.0,1.0
2018-12-26,2.5,2.55,2.36,2.54,3753,2.31349954877226,2.3597695397477,2.18394357404101,2.35051554155262,4055.54433973378,0.0,1.0
2018-12-27,2.49,2.53,2.35,2.5,1631,2.30424555057717,2.34126154335753,2.17468957584592,2.31349954877226,1762.48143301514,0.0,1.0
2018-12-28,2.48,2.48,2.4799,2.4799,344,2.29499155238208,2.29499155238208,2.29489901240013,2.29489901240013,371.731215792279,0.0,1.0
2018-12-31,2.1199,2.4,2.001,2.4,8591,1.96175507737692,2.22095956682137,1.85172503883732,2.22095956682137,9283.55486881243,0.0,1.0
2019-01-02,2.2499,2.3,2.1,2.1,5750,2.08205705391308,2.12841958487048,1.9433396209687,1.9433396209687,6213.53049652792,0.0,1.0
2019-01-03,2.39,2.39,2.02,2.02,3300,2.21170556862628,2.21170556862628,1.86930763540799,1.86930763540799,3566.02619800732,0.0,1.0
2019-01-04,2.35,2.35,2.13,2.13,900,2.17468957584592,2.17468957584592,1.97110161555396,1.97110161555396,972.552599456545,0.0,1.0
2019-01-07,2.35,2.35,2.35,2.35,0,2.17468957584592,2.17468957584592,2.17468957584592,2.17468957584592,0,0.0,1.0
2019-01-08,2.45,2.45,2.45,2.45,100,2.26722955779681,2.26722955779681,2.26722955779681,2.26722955779681,108.061399939616,0.0,1.0
2019-01-09,2.5,2.68,2.27,2.43,20918,2.31349954877226,2.48007151628386,2.10065759028521,2.24872156140664,22604.2836393688,0.0,1.0
2019-01-10,2.6,2.6,2.28,2.28,837,2.40603953072315,2.40603953072315,2.1099115884803,2.1099115884803,904.473917494585,0.0,1.0
2019-01-11,2.6,2.6,2.6,2.6,0,2.40603953072315,2.40603953072315,2.40603953072315,2.40603953072315,0,0.0,1.0
2019-01-14,2.79,2.8,2.3,2.4,15369,2.58186549642984,2.59111949462493,2.12841958487048,2.22095956682137,16607.9565567196,0.0,1.0
2019-01-15,2.68,2.92,2.41,2.86,16091,2.48007151628386,2.702167472966,2.23021356501646,2.64664348379546,17388.1598642836,0.0,1.0
2019-01-16,2.84,3.58,2.48,2.64,164254,2.62813548740529,3.31293135384188,2.29499155238208,2.44305552350351,177495.171856816,0.0,1.0
2019-01-17,2.64,2.74,2.47,2.49,34823,2.44305552350351,2.5355955054544,2.28573755418699,2.30424555057717,37630.2213009724,0.0,1.0
2019-01-18,2.64,2.64,2.5,2.5,501,2.44305552350351,2.44305552350351,2.31349954877226,2.31349954877226,541.387613697475,0.0,1.0
2019-01-22,2.41,2.57,2.41,2.5,3869,2.23021356501646,2.37827753613788,2.23021356501646,2.31349954877226,4180.89556366374,0.0,1.0
2019-01-23,2.37,2.69,2.37,2.6,3579,2.1931975722361,2.48932551447895,2.1931975722361,2.40603953072315,3867.51750383886,0.0,1.0
2019-01-24,2.57,2.57,2.57,2.57,267,2.37827753613788,2.37827753613788,2.37827753613788,2.37827753613788,288.523937838775,0.0,1.0
2019-01-25,2.5,2.5,2.5,2.5,112,2.31349954877226,2.31349954877226,2.31349954877226,2.31349954877226,121.02876793237,0.0,1.0
2019-01-28,2.35,2.47,2.31,2.32,3723,2.17468957584592,2.28573755418699,2.13767358306557,2.14692758126066,4023.12591975191,0.0,1.0
2019-01-29,2.31,2.45,2.28,2.28,1729,2.13767358306557,2.26722955779681,2.1099115884803,2.1099115884803,1868.38160495596,0.0,1.0
2019-01-30,2.52,2.52,2.3,2.3,4035,2.33200754516244,2.33200754516244,2.12841958487048,2.12841958487048,4360.2774875635,0.0,1.0
2019-01-31,2.36,2.36,2.32,2.32,2510,2.18394357404101,2.18394357404101,2.14692758126066,2.14692758126066,2712.34113848436,0.0,1.0
2019-02-01,2.54,2.54,2.38,2.38,356,2.35051554155262,2.35051554155262,2.20245157043119,2.20245157043119,384.698583785032,0.0,1.0
2019-02-04,2.53,2.53,2.53,2.53,920,2.34126154335753,2.34126154335753,2.34126154335753,2.34126154335753,994.164879444465,0.0,1.0
2019-02-05,2.53,2.53,2.53,2.53,78,2.34126154335753,2.34126154335753,2.34126154335753,2.34126154335753,84.2878919529003,0.0,1.0
2019-02-06,2.4,2.4,2.3,2.3,630,2.22095956682137,2.22095956682137,2.12841958487048,2.12841958487048,680.78681961958,0.0,1.0
2019-02-07,2.3,2.49,2.25,2.31,66912,2.12841958487048,2.30424555057717,2.08214959389503,2.13767358306557,72306.0439275957,0.0,1.0
2019-02-08,2.38,2.38,2.25,2.26,8706,2.20245157043119,2.20245157043119,2.08214959389503,2.09140359209012,9407.82547874296,0.0,1.0
2019-02-11,2.45,2.45,2.25,2.34,1195,2.26722955779681,2.26722955779681,2.08214959389503,2.16543557765083,1291.33372927841,0.0,1.0
2019-02-12,2.42,2.42,2.42,2.42,300,2.23946756321155,2.23946756321155,2.23946756321155,2.23946756321155,324.184199818847,0.0,1.0
2019-02-13,2.36,2.36,2.36,2.36,200,2.18394357404101,2.18394357404101,2.18394357404101,2.18394357404101,216.122799879232,0.0,1.0
2019-02-14,2.26,2.33,2.25,2.3,6130,2.09140359209012,2.15618157945575,2.08214959389503,2.12841958487048,6624.16381629846,0.0,1.0
2019-02-15,2.25,2.4,2.25,2.28,12267,2.08214959389503,2.22095956682137,2.08214959389503,2.1099115884803,13255.8919305927,0.0,1.0
2019-02-19,2.22,2.32,2.22,2.3181,3488,2.05438759930977,2.14692758126066,2.05438759930977,2.14516932160359,3769.1816298938,0.0,1.0
2019-02-20,2.22,2.22,2.22,2.22,0,2.05438759930977,2.05438759930977,2.05438759930977,2.05438759930977,0,0.0,1.0
2019-02-21,2.22,2.22,2.22,2.22,1,2.05438759930977,2.05438759930977,2.05438759930977,2.05438759930977,1.08061399939616,0.0,1.0
2019-02-22,2.31,2.31,2.1801,2.1801,2380,2.13767358306557,2.13767358306557,2.01746414651136,2.01746414651136,2571.86131856286,0.0,1.0
2019-02-25,2.31,2.31,2.31,2.31,75,2.13767358306557,2.13767358306557,2.13767358306557,2.13767358306557,81.0460499547118,0.0,1.0
2019-02-26,2.24,2.26,2.22,2.24,11268,2.07289559569994,2.09140359209012,2.05438759930977,2.07289559569994,12176.3585451959,0.0,1.0
2019-02-27,2.23,2.23,2.23,2.23,805,2.06364159750485,2.06364159750485,2.06364159750485,2.06364159750485,869.89426951391,0.0,1.0
2019-02-28,2.22,2.3,2.21,2.3,1519,2.05438759930977,2.12841958487048,2.04513360111468,2.12841958487048,1641.45266508276,0.0,1.0
2019-03-01,2.4,2.4,2.27,2.27,11384,2.22095956682137,2.22095956682137,2.10065759028521,2.10065759028521,12301.7097691259,0.0,1.0
2019-03-04,2.24,2.27,2.24,2.27,5215,2.07289559569994,2.10065759028521,2.07289559569994,2.10065759028521,5635.40200685098,0.0,1.0
2019-03-05,2.26,2.26,2.22,2.22,551,2.09140359209012,2.09140359209012,2.05438759930977,2.05438759930977,595.418313667284,0.0,1.0
2019-03-06,2.42,2.42,2.42,2.42,120,2.23946756321155,2.23946756321155,2.23946756321155,2.23946756321155,129.673679927539,0.0,1.0
2019-03-07,2.23,2.24,2.23,2.24,900,2.06364159750485,2.07289559569994,2.06364159750485,2.07289559569994,972.552599456546,0.0,1.0
2019-03-08,2.15,2.21,2.15,2.21,3651,1.98960961194414,2.04513360111468,1.98960961194414,2.04513360111468,3945.32171179538,0.0,1.0
2019-03-11,2.18,2.21,2.15,2.2,10092,2.01737160652941,2.04513360111468,1.98960961194414,2.03587960291959,10905.556481906,0.0,1.0
2019-03-12,2.18,2.18,2.12,2.15,11346,2.01737160652941,2.01737160652941,1.96184761735888,1.98960961194414,12260.6464371488,0.0,1.0
2019-03-13,2.25,2.3,2.2,2.2,8008,2.08214959389503,2.12841958487048,2.03587960291959,2.03587960291959,8653.55690716445,0.0,1.0
2019-03-14,2.21,2.35,2.2,2.35,6247,2.04513360111468,2.17468957584592,2.03587960291959,2.17468957584592,6750.59565422779,0.0,1.0
2019-03-15,2.0999,2.19,2.03,2.19,11283,1.94324708098675,2.0266256047245,1.87856163360307,2.0266256047245,12192.5677551868,0.0,1.0
2019-03-18,1.78,2.1,1.78,2.07,27802,1.64721167872585,1.9433396209687,1.64721167872585,1.91557762638343,30043.230411212,0.0,1.0
2019-03-19,1.85,1.98,1.5161,1.8613,26994,1.71198966609147,1.83229164262763,1.40299866635745,1.72244668405192,29170.0942996999,0.0,1.0
2019-03-20,1.81,1.81,1.71,1.81,2220,1.67497367331112,1.67497367331112,1.58243369136023,1.67497367331112,2398.96307865947,0.0,1.0
2019-03-21,1.79,1.81,1.75,1.81,6314,1.65646567692094,1.67497367331112,1.61944968414058,1.67497367331112,6822.99679218734,0.0,1.0
2019-03-22,1.83,1.83,1.79,1.79,541,1.69348166970129,1.69348166970129,1.65646567692094,1.65646567692094,584.612173673323,0.0,1.0
2019-03-25,1.73,1.77,1.55,1.7,22965,1.6009416877504,1.63795768053076,1.4343697202388,1.57317969316514,24816.3004961328,0.0,1.0
2019-03-26,1.73,1.73,1.73,1.73,3,1.6009416877504,1.6009416877504,1.6009416877504,1.6009416877504,3.24184199818848,0.0,1.0
2019-03-27,1.73,1.73,1.73,1.73,70,1.6009416877504,1.6009416877504,1.6009416877504,1.6009416877504,75.6429799577313,0.0,1.0
2019-03-28,2.2,2.39,1.64,1.73,568574,2.03587960291959,2.21170556862628,1.5176557039946,1.6009416877504,614409.024092671,0.0,1.0
2019-03-29,1.63,2.04,1.58,1.98,71577,1.50840170579951,1.88781563179816,1.46213171482407,1.83229164262763,77347.108234779,0.0,1.0
2019-04-01,1.55,1.79,1.55,1.71,17063,1.4343697202388,1.65646567692094,1.4343697202388,1.58243369136023,18438.5166716967,0.0,1.0
2019-04-02,1.59,1.77,1.55,1.67,21148,1.47138571301916,1.63795768053076,1.4343697202388,1.54541769857987,22852.8248592299,0.0,1.0
2019-04-03,1.73,1.73,1.65,1.65,2711,1.6009416877504,1.6009416877504,1.52690970218969,1.52690970218969,2929.54455236299,0.0,1.0
2019-04-04,1.74,1.83,1.65,1.65,26355,1.61019568594549,1.69348166970129,1.52690970218969,1.52690970218969,28479.5819540858,0.0,1.0
2019-04-05,1.58,1.74,1.58,1.74,10940,1.46213171482407,1.61019568594549,1.46213171482407,1.61019568594549,11821.917153394,0.0,1.0
2019-04-08,1.6,1.63,1.52,1.52,6201,1.48063971121425,1.50840170579951,1.40660772565353,1.40660772565353,6700.88741025556,0.0,1.0
2019-04-09,1.52,1.6,1.52,1.59,6883,1.40660772565353,1.48063971121425,1.40660772565353,1.47138571301916,7437.86615784378,0.0,1.0
2019-04-10,1.61,1.8,1.53,1.54,30414,1.48989370940933,1.66571967511603,1.41586172384862,1.42511572204371,32865.7941776349,0.0,1.0
2019-04-11,1.55,1.62,1.55,1.57,40535,1.4343697202388,1.49914770760442,1.4343697202388,1.45287771662898,43802.6884655233,0.0,1.0
2019-04-12,1.57,1.66,1.57,1.63,5239,1.45287771662898,1.53616370038478,1.45287771662898,1.50840170579951,5661.33674283647,0.0,1.0
2019-04-15,1.58,1.6,1.55,1.55,18269,1.46213171482407,1.48063971121425,1.4343697202388,1.4343697202388,19741.7371549684,0.0,1.0
2019-04-16,1.48,1.7422,1.38,1.7422,58363,1.36959173287318,1.61223156554841,1.27705175092229,1.61223156554841,63067.8748467579,0.0,1.0
2019-04-17,1.45,1.52,1.42,1.48,38686,1.34182973828791,1.40660772565353,1.31406774370264,1.36959173287318,41804.6331806398,0.0,1.0
2019-04-18,1.4,1.44,1.4,1.43,20673,1.29555974731246,1.33257574009282,1.29555974731246,1.32332174189773,22339.5332095169,0.0,1.0
2019-04-22,1.49,1.54,1.44,1.44,17391,1.37884573106827,1.42511572204371,1.33257574009282,1.33257574009282,18792.9580634986,0.0,1.0
2019-04-23,1.5,1.54,1.44,1.5,12540,1.38809972926336,1.42511572204371,1.33257574009282,1.38809972926336,13550.8995524278,0.0,1.0
2019-04-24,1.49,1.49,1.49,1.49,364,1.37884573106827,1.37884573106827,1.37884573106827,1.37884573106827,393.343495780201,0.0,1.0
2019-04-25,1.44,1.44,1.44,1.44,405,1.33257574009282,1.33257574009282,1.33257574009282,1.33257574009282,437.648669755445,0.0,1.0
2019-04-26,1.44,1.4592,1.42,1.4592,2433,1.33257574009282,1.35034341662739,1.31406774370264,1.35034341662739,2629.13386053086,0.0,1.0
2019-04-29,1.39,1.41,1.36,1.38,7963,1.28630574911738,1.30481374550755,1.25854375453211,1.27705175092229,8604.92927719159,0.0,1.0
2019-04-30,1.38,1.39,1.31,1.38,3445,1.27705175092229,1.28630574911738,1.21227376355666,1.27705175092229,3722.71522791976,0.0,1.0
2019-05-01,1.38,1.38,1.38,1.38,179,1.27705175092229,1.27705175092229,1.27705175092229,1.27705175092229,193.429905891912,0.0,1.0
2019-05-02,1.36,1.51,1.35,1.37,72745,1.25854375453211,1.39735372745844,1.24928975633702,1.2677977527272,78609.2653860735,0.0,1.0
2019-05-03,1.37,1.43,1.36,1.38,9820,1.2677977527272,1.32332174189773,1.25854375453211,1.27705175092229,10611.6294740703,0.0,1.0
2019-05-06,1.47,1.49,1.37,1.4,8265,1.36033773467809,1.37884573106827,1.2677977527272,1.29555974731246,8931.27470500924,0.0,1.0
2019-05-07,1.35,1.45,1.35,1.38,12277,1.24928975633702,1.34182973828791,1.24928975633702,1.27705175092229,13266.6980705866,0.0,1.0
2019-05-08,1.38,1.38,1.31,1.35,17806,1.27705175092229,1.27705175092229,1.21227376355666,1.24928975633702,19241.412873248,0.0,1.0
2019-05-09,1.35,1.35,1.29,1.3,8409,1.24928975633702,1.24928975633702,1.19376576716649,1.20301976536157,9086.8831209223,0.0,1.0
2019-05-10,1.35,1.36,1.34,1.35,9400,1.24928975633702,1.25854375453211,1.24003575814193,1.24928975633702,10157.7715943239,0.0,1.0
2019-05-13,1.3,1.35,1.28,1.35,6151,1.20301976536157,1.24928975633702,1.1845117689714,1.24928975633702,6646.8567102858,0.0,1.0
2019-05-14,1.32,1.35,1.32,1.35,5349,1.22152776175175,1.24928975633702,1.22152776175175,1.24928975633702,5780.20428277007,0.0,1.0
2019-05-15,1.67,1.8,1.34,1.35,295814,1.54541769857987,1.66571967511603,1.24003575814193,1.24928975633702,319660.749617375,0.0,1.0
2019-05-16,1.97,3.1,1.73,1.82,8788910,1.82303764443254,2.8687394404776,1.6009416877504,1.6842276715062,9497419.1854329,0.0,1.0
2019-05-17,1.65,1.88,1.51,1.88,426008,1.52690970218969,1.73975166067674,1.39735372745844,1.73975166067674,460350.208654759,0.0,1.0
2019-05-20,1.47,1.62,1.47,1.61,154479,1.36033773467809,1.49914770760442,1.36033773467809,1.48989370940933,166932.170012719,0.0,1.0
2019-05-21,1.53,1.63,1.42,1.47,72485,1.41586172384862,1.50840170579951,1.31406774370264,1.36033773467809,78328.3057462307,0.0,1.0
2019-05-22,1.49,1.54,1.45,1.53,29820,1.37884573106827,1.42511572204371,1.34182973828791,1.41586172384862,32223.9094619934,0.0,1.0
2019-05-23,1.48,1.55,1.43,1.43,37524,1.36959173287318,1.4343697202388,1.32332174189773,1.32332174189773,40548.9597133414,0.0,1.0
2019-05-24,1.66,1.68,1.46,1.46,88222,1.53616370038478,1.55467169677496,1.351083736483,1.351083736483,95333.9282547279,0.0,1.0
2019-05-28,1.64,1.73,1.54,1.72,136146,1.5176557039946,1.6009416877504,1.42511572204371,1.59168768955531,147121.27356179,0.0,1.0
2019-05-29,7.0,8.72,2.56,2.84,36234682,6.47779873656232,8.06948642611764,2.36902353794279,2.62813548740529,39155704.632868,0.0,1.0
2019-05-30,8.32,11.56,5.41,5.96,22915105,7.69932649831408,10.6976219135229,5.00641302354317,5.51538292427307,24762383.2606329,0.0,1.0
2019-05-31,7.29,11.12,7.15,9.71,10200276,6.74616468421991,10.290445992939,6.61660870948866,8.98563224743146,11022561.0433047,0.0,1.0
2019-06-03,5.75,6.95,5.62,6.72,2167752,5.3210489621762,6.43152874558688,5.20074698564004,6.21868678709983,2342503.15841902,0.0,1.0
2019-06-04,5.45,6.6,5.45,6.01,966942,5.04342901632352,6.10763880875876,5.04342901632352,5.56165291524851,1044891.06180412,0.0,1.0
2019-06-05,4.85,5.61,4.57,5.5,660606,4.48818912461818,5.19149298744495,4.22907717515569,5.08969900729897,713860.091685099,0.0,1.0
2019-06-06,4.82,5.25,4.64,4.68,385387,4.46042713003292,4.85834905242174,4.29385516252131,4.33087115530167,416454.587385287,0.0,1.0
2019-06-07,5.45,5.6,4.7,4.8,1183229,5.04342901632352,5.18223898924986,4.34937915169185,4.44191913364274,1278613.82189152,0.0,1.0
2019-06-10,5.27,6.3,5.07,5.58,1339100,4.87685704881192,5.83001886290609,4.69177708491014,5.16373099285968,1447050.2065914,0.0,1.0
2019-06-11,5.21,5.45,5.06,5.07,166873,4.82133305964139,5.04342901632352,4.68252308671505,4.69177708491014,180325.299921235,0.0,1.0
2019-06-12,5.35,5.46,4.93,5.11,604553,4.95088903437263,5.05268301451861,4.56222111017889,4.7287930776905,653288.435176947,0.0,1.0
2019-06-13,5.11,5.4,5.06,5.4,160664,4.7287930776905,4.99715902534808,4.68252308671505,4.99715902534808,173615.767598984,0.0,1.0
2019-06-14,4.3,5.18,4.29,5.04,386068,3.97921922388829,4.79357106505612,3.9699652256932,4.66401509032487,417190.485518876,0.0,1.0
2019-06-17,4.31,4.48,4.21,4.32,107818,3.98847322208337,4.14579119139989,3.89593324013248,3.99772722027846,116509.640186895,0.0,1.0
2019-06-18,4.03,4.33,3.9,4.32,152674,3.72936127262088,4.00698121847355,3.60905929608472,3.99772722027846,164981.661743809,0.0,1.0
2019-06-19,4.22,4.4284,3.85,3.99,123591,3.90518723832757,4.09804056071323,3.56278930510928,3.69234527984053,133554.164799371,0.0,1.0
2019-06-20,4.08,4.4,3.96,4.2,76313,3.77563126359633,4.07175920583918,3.66458328525526,3.8866792419374,82464.896135919,0.0,1.0
2019-06-21,3.77,4.31,3.66,4.05,154473,3.48875731954857,3.98847322208337,3.38696333940259,3.74786926901106,166925.686328723,0.0,1.0
2019-06-24,3.87,4.14,3.62,3.73,136148,3.58129730149946,3.83115525276686,3.34994734662223,3.45174132676821,147123.434789788,0.0,1.0
2019-06-25,3.91,4.05,3.82,3.83,25995,3.61831329427981,3.74786926901106,3.53502731052401,3.5442813087191,28090.5609143032,0.0,1.0
2019-06-26,4.44,4.68,3.91,3.91,741684,4.10877519861953,4.33087115530167,3.61831329427981,3.61831329427981,801474.113528141,0.0,1.0
2019-06-27,4.46,4.88,4.32,4.42,561167,4.12728319500971,4.51595111920345,3.99772722027846,4.09026720222935,606404.916199144,0.0,1.0
2019-06-28,4.35,4.75,4.21,4.4,160521,4.02548921486373,4.39564914266729,3.89593324013248,4.07175920583918,173461.239797071,0.0,1.0
2019-07-01,4.08,4.44,4.02,4.35,76283,3.77563126359633,4.10877519861953,3.72010727442579,4.02548921486373,82432.4777159371,0.0,1.0
2019-07-02,4.01,4.17,3.9,4.11,62495,3.7108532762307,3.85891724735213,3.60905929608472,3.80339325818159,67532.971892263,0.0,1.0
2019-07-03,3.87,4.05,3.82,4.05,49252,3.58129730149946,3.74786926901106,3.53502731052401,3.74786926901106,53222.4006982596,0.0,1.0
2019-07-05,3.94,4.17,3.83,3.86,57980,3.64607528886508,3.85891724735213,3.5442813087191,3.57204330330437,62653.9996849893,0.0,1.0
2019-07-08,4.05,4.15,3.93,3.93,44327,3.74786926901106,3.84040925096195,3.63682129066999,3.63682129066999,47900.3767512335,0.0,1.0
2019-07-09,4.18,4.58,4.05,4.05,116899,3.86817124554722,4.23833117335078,3.74786926901106,3.74786926901106,126322.695915411,0.0,1.0
2019-07-10,4.24,4.58,4.11,4.11,157670,3.92369523471775,4.23833117335078,3.80339325818159,3.80339325818159,170380.409284792,0.0,1.0
2019-07-11,4.24,4.5,4.19,4.19,28289,3.92369523471775,4.16429918779007,3.87742524374231,3.87742524374231,30569.489428918,0.0,1.0
2019-07-12,4.25,4.41,4.1,4.21,56276,3.93294923291284,4.08101320403427,3.7941392599865,3.89593324013248,60812.6334300183,0.0,1.0
2019-07-15,4.0,4.38,4.0,4.2,39061,3.70159927803561,4.053251209449,3.70159927803561,3.8866792419374,42209.8634304134,0.0,1.0
2019-07-16,4.01,4.2,3.73,4.01,83772,3.7108532762307,3.8866792419374,3.45174132676821,3.7108532762307,90525.1959574151,0.0,1.0
2019-07-17,3.93,4.19,3.92,4.19,18219,3.63682129066999,3.87742524374231,3.6275672924749,3.87742524374231,19687.7064549986,0.0,1.0
2019-07-18,3.83,4.1,3.78,3.9,42870,3.5442813087191,3.7941392599865,3.49801131774366,3.60905929608472,46325.9221541133,0.0,1.0
2019-07-19,4.07,4.2,3.83,3.83,128711,3.76637726540124,3.8866792419374,3.5442813087191,3.5442813087191,139086.908476279,0.0,1.0
2019-07-22,4.1,4.4,4.02,4.2,76073,3.7941392599865,4.07175920583918,3.72010727442579,3.8866792419374,82205.5487760641,0.0,1.0
2019-07-23,3.95,4.28,3.9,4.1,26400,3.65532928706017,3.96071122749811,3.60905929608472,3.7941392599865,28528.2095840586,0.0,1.0
2019-07-24,3.85,4.16,3.81,3.95,100554,3.56278930510928,3.84966324915704,3.52577331232892,3.65532928706017,108660.060095281,0.0,1.0
2019-07-25,3.76,4.14,3.75,3.83,57386,3.47950332135348,3.83115525276686,3.47024932315839,3.5442813087191,62012.1149693479,0.0,1.0
2019-07-26,3.72,4.04,3.62,3.69,55551,3.44248732857312,3.73861527081597,3.34994734662223,3.41472533398785,60029.1882804561,0.0,1.0
2019-07-29,3.93,4.1,3.73,3.73,60165,3.63682129066999,3.7941392599865,3.45174132676821,3.45174132676821,65015.1412736699,0.0,1.0
2019-07-30,3.94,3.99,3.8,3.95,5386,3.64607528886508,3.69234527984053,3.51651931413383,3.65532928706017,5820.18700074771,0.0,1.0
2019-07-31,4.0,4.11,3.88,3.95,25829,3.70159927803561,3.80339325818159,3.59055129969455,3.65532928706017,27911.1789904034,0.0,1.0
2019-08-01,3.87,3.93,3.72,3.92,19728,3.58129730149946,3.63682129066999,3.44248732857312,3.6275672924749,21318.3529800874,0.0,1.0
2019-08-02,3.78,3.98,3.68,3.84,28016,3.49801131774366,3.68309128164544,3.40547133579277,3.55353530691419,30274.4818070828,0.0,1.0
2019-08-05,3.4,3.82,3.25,3.82,43061,3.14635938633027,3.53502731052401,3.00754941340394,3.53502731052401,46532.319427998,0.0,1.0
2019-08-06,3.22,3.5,3.22,3.28,41778,2.97978741881867,3.23889936828116,2.97978741881867,3.0353114079892,45145.8916667727,0.0,1.0
2019-08-07,3.25,3.41,3.21,3.24,9948,3.00754941340394,3.15561338452536,2.97053342062358,2.99829541520885,10749.948065993,0.0,1.0
2019-08-08,3.39,3.85,3.26,3.26,25876,3.13710538813518,3.56278930510928,3.01680341159903,3.01680341159903,27961.967848375,0.0,1.0
2019-08-09,3.38,3.51,3.38,3.39,7628,3.12785138994009,3.24815336647625,3.12785138994009,3.13710538813518,8242.92358739391,0.0,1.0
2019-08-12,3.4,3.49,3.15,3.38,22738,3.14635938633027,3.22964537008607,2.91500943145305,3.12785138994009,24571.0011182699,0.0,1.0
2019-08-13,3.29,3.49,3.22,3.38,9589,3.04456540618429,3.22964537008607,2.97978741881867,3.12785138994009,10362.0076402098,0.0,1.0
2019-08-14,3.25,3.49,3.24,3.32,36024,3.00754941340394,3.22964537008607,2.99829541520885,3.07232740076956,38928.0387142472,0.0,1.0
2019-08-15,3.25,3.3,3.22,3.3,14529,3.00754941340394,3.05381940437938,2.97978741881867,3.05381940437938,15700.2407972268,0.0,1.0
2019-08-16,3.37,3.47,3.22,3.22,13993,3.11859739174501,3.2111373736959,2.97978741881867,2.97978741881867,15121.0316935504,0.0,1.0
2019-08-19,3.87,3.98,3.31,3.34,118793,3.58129730149946,3.68309128164544,3.06307340257447,3.09083539715974,128369.378830268,0.0,1.0
2019-08-20,3.95,4.15,3.8,3.95,55057,3.65532928706017,3.84040925096195,3.51651931413383,3.65532928706017,59495.3649647543,0.0,1.0
2019-08-21,3.79,3.99,3.6,3.86,53204,3.50726531593874,3.69234527984053,3.33143935023205,3.57204330330437,57492.9872238733,0.0,1.0
2019-08-22,3.73,3.8,3.31,3.79,39732,3.45174132676821,3.51651931413383,3.06307340257447,3.50726531593874,42934.9554240082,0.0,1.0
2019-08-23,3.66,3.69,3.54,3.69,38252,3.38696333940259,3.41472533398785,3.27591536106152,3.41472533398785,41335.6467049018,0.0,1.0
2019-08-26,3.5,3.85,3.5,3.66,22641,3.23889936828116,3.56278930510928,3.23889936828116,3.38696333940259,24466.1815603285,0.0,1.0
2019-08-27,3.65,3.65,3.45,3.64,15901,3.3777093412075,3.3777093412075,3.19262937730572,3.36845534301241,17182.8432043983,0.0,1.0
2019-08-28,4.03,4.2,3.58,3.69,170804,3.72936127262088,3.8866792419374,3.31293135384188,3.41472533398785,184573.193552862,0.0,1.0
2019-08-29,4.18,4.25,3.96,4.15,115634,3.86817124554722,3.93294923291284,3.66458328525526,3.84040925096195,124955.719206175,0.0,1.0
2019-08-30,6.38,6.5,4.1,4.24,3142558,5.90405084846681,6.01509882680787,3.7941392599865,3.92369523471775,3395892.16871439,0.0,1.0
2019-09-03,6.0,7.08,5.54,6.21,2610688,5.55239891705342,6.55183072212304,5.12671500007933,5.74673287915029,2821146.00085556,0.0,1.0
2019-09-04,4.36,5.24,4.0,5.12,1430227,4.03474321305882,4.84909505422666,3.70159927803561,4.73804707588559,1545523.31851437,0.0,1.0
2019-09-05,4.13,4.74,3.92,4.74,546625,3.82190125457177,4.3863951444722,3.6275672924749,4.3863951444722,590690.627419926,0.0,1.0
2019-09-06,3.98,4.15,3.81,4.0,269019,3.68309128164544,3.84040925096195,3.52577331232892,3.70159927803561,290705.697503555,0.0,1.0
2019-09-09,4.12,4.25,3.88,3.92,210603,3.81264725637668,3.93294923291284,3.59055129969455,3.6275672924749,227580.550114829,0.0,1.0
2019-09-10,3.87,4.08,3.79,4.08,119591,3.58129730149946,3.77563126359633,3.50726531593874,3.77563126359633,129231.708801786,0.0,1.0
2019-09-11,3.6,3.9,3.53,3.81,117998,3.33143935023205,3.60905929608472,3.26666136286643,3.52577331232892,127510.290700748,0.0,1.0
2019-09-12,3.86,3.9,3.64,3.64,142123,3.57204330330437,3.60905929608472,3.36845534301241,3.36845534301241,153580.10343618,0.0,1.0
2019-09-13,4.01,4.2,3.75,3.82,143352,3.7108532762307,3.8866792419374,3.47024932315839,3.53502731052401,154908.178041438,0.0,1.0
2019-09-16,4.08,4.31,3.94,3.95,153048,3.77563126359633,3.98847322208337,3.64607528886508,3.65532928706017,165385.811379583,0.0,1.0
2019-09-17,4.01,4.22,3.95,4.16,20955,3.7108532762307,3.90518723832757,3.65532928706017,3.84966324915704,22644.2663573465,0.0,1.0
2019-09-18,3.99,4.25,3.92,4.04,16495,3.69234527984053,3.93294923291284,3.6275672924749,3.73861527081597,17824.7279200396,0.0,1.0
2019-09-19,3.93,4.14,3.93,4.0,37148,3.63682129066999,3.83115525276686,3.63682129066999,3.70159927803561,40142.6488495685,0.0,1.0
2019-09-20,3.77,4.12,3.73,4.09,59419,3.48875731954857,3.81264725637668,3.45174132676821,3.78488526179142,64209.0032301203,0.0,1.0
2019-09-23,3.25,3.75,3.25,3.61,269274,3.00754941340394,3.47024932315839,3.00754941340394,3.34069334842714,290981.254073401,0.0,1.0
2019-09-24,3.6,3.9,3.31,3.31,122473,3.33143935023205,3.60905929608472,3.06307340257447,3.06307340257447,132346.038348046,0.0,1.0
2019-09-25,3.65,3.7,3.5,3.53,36471,3.3777093412075,3.42397933218294,3.23889936828116,3.26666136286643,39411.0731719773,0.0,1.0
2019-09-26,3.43,3.88,3.4,3.61,53165,3.17412138091554,3.59055129969455,3.14635938633027,3.34069334842714,57450.8432778968,0.0,1.0
2019-09-27,3.26,3.75,3.26,3.42,54937,3.01680341159903,3.47024932315839,3.01680341159903,3.16486738272045,59365.6912848267,0.0,1.0
2019-09-30,3.26,3.4,3.26,3.28,39160,3.01680341159903,3.14635938633027,3.01680341159903,3.0353114079892,42316.8442163535,0.0,1.0
2019-10-01,3.33,3.36,3.27,3.32,39717,3.08158139896465,3.10934339354992,3.02605740979411,3.07232740076956,42918.7462140172,0.0,1.0
2019-10-02,3.44,3.6,3.26,3.34,107860,3.18337537911063,3.33143935023205,3.01680341159903,3.09083539715974,116555.02597487,0.0,1.0
2019-10-03,3.33,3.83,3.3,3.54,141700,3.08158139896465,3.5442813087191,3.05381940437938,3.27591536106152,153123.003714436,0.0,1.0
2019-10-04,3.36,3.48,3.3,3.37,20092,3.10934339354992,3.22039137189098,3.05381940437938,3.11859739174501,21711.6964758676,0.0,1.0
2019-10-07,3.3,3.49,3.28,3.32,18806,3.05381940437938,3.22964537008607,3.0353114079892,3.07232740076956,20322.0268726442,0.0,1.0
2019-10-08,3.35,3.42,3.28,3.28,20879,3.10008939535483,3.16486738272045,3.0353114079892,3.0353114079892,22562.1396933924,0.0,1.0
2019-10-09,3.35,3.41,3.32,3.32,14364,3.10008939535483,3.15561338452536,3.07232740076956,3.07232740076956,15521.9394873264,0.0,1.0
2019-10-10,3.33,3.43,3.26,3.37,34738,3.08158139896465,3.17412138091554,3.01680341159903,3.11859739174501,37538.3691110238,0.0,1.0
2019-10-11,3.2,3.42,3.1,3.36,59143,2.96127942242849,3.16486738272045,2.8687394404776,3.10934339354992,63910.7537662871,0.0,1.0
2019-10-14,3.35,3.39,3.17,3.28,32925,3.10008939535483,3.13710538813518,2.93351742784322,3.0353114079892,35579.2159301185,0.0,1.0
2019-10-15,3.29,3.35,3.23,3.34,25673,3.04456540618429,3.10008939535483,2.98904141701376,3.09083539715974,27742.6032064976,0.0,1.0
2019-10-16,3.43,3.55,3.16,3.2,111389,3.17412138091554,3.28516935925661,2.92426342964814,2.96127942242849,120368.512778739,0.0,1.0
2019-10-17,3.45,3.47,3.28,3.28,23526,3.19262937730572,3.2111373736959,3.0353114079892,3.0353114079892,25422.524949794,0.0,1.0
2019-10-18,3.44,3.48,3.34,3.41,19967,3.18337537911063,3.22039137189098,3.09083539715974,3.15561338452536,21576.6197259431,0.0,1.0
2019-10-21,3.41,3.47,3.38,3.44,28792,3.15561338452536,3.2111373736959,3.12785138994009,3.18337537911063,31113.0382706142,0.0,1.0
2019-10-22,3.42,3.45,3.33,3.45,24750,3.16486738272045,3.19262937730572,3.08158139896465,3.19262937730572,26745.1964850549,0.0,1.0
2019-10-23,3.31,3.44,3.29,3.42,24860,3.06307340257447,3.18337537911063,3.04456540618429,3.16486738272045,26864.0640249885,0.0,1.0
2019-10-24,3.29,3.37,3.24,3.29,28707,3.04456540618429,3.11859739174501,2.99829541520885,3.04456540618429,31021.1860806656,0.0,1.0
2019-10-25,3.29,3.34,3.21,3.27,28614,3.04456540618429,3.09083539715974,2.97053342062358,3.02605740979411,30920.6889787217,0.0,1.0
2019-10-28,3.48,3.63,3.27,3.3,98954,3.22039137189098,3.35920134481732,3.02605740979411,3.05381940437938,106931.077696248,0.0,1.0
2019-10-29,3.58,3.85,3.38,3.38,77342,3.31293135384188,3.56278930510928,3.12785138994009,3.12785138994009,83576.8479412976,0.0,1.0
2019-10-30,3.51,3.56,3.47,3.52,7044,3.24815336647625,3.2944233574517,3.2111373736959,3.25740736467134,7611.84501174655,0.0,1.0
2019-10-31,3.4,3.66,3.4,3.58,38641,3.14635938633027,3.38696333940259,3.14635938633027,3.31293135384188,41756.005550667,0.0,1.0
2019-11-01,3.49,3.58,3.42,3.52,52711,3.22964537008607,3.31293135384188,3.16486738272045,3.25740736467134,56960.244522171,0.0,1.0
2019-11-04,3.35,3.66,3.33,3.43,46318,3.10008939535483,3.38696333940259,3.08158139896465,3.17412138091554,50051.8792240313,0.0,1.0
2019-11-05,3.42,3.55,3.38,3.49,19487,3.16486738272045,3.28516935925661,3.12785138994009,3.22964537008607,21057.9250062329,0.0,1.0
2019-11-06,3.52,3.78,3.36,3.49,54900,3.25740736467134,3.49801131774366,3.10934339354992,3.22964537008607,59325.7085668491,0.0,1.0
2019-11-07,3.5,3.81,3.5,3.53,79498,3.23889936828116,3.52577331232892,3.23889936828116,3.26666136286643,85906.6517239959,0.0,1.0
2019-11-08,3.63,3.68,3.53,3.56,19633,3.35920134481732,3.40547133579277,3.26666136286643,3.2944233574517,21215.6946501448,0.0,1.0
2019-11-11,3.75,4.0,3.65,3.67,115299,3.47024932315839,3.70159927803561,3.3777093412075,3.39621733759768,124593.713516378,0.0,1.0
2019-11-12,3.61,3.94,3.61,3.76,46105,3.34069334842714,3.64607528886508,3.34069334842714,3.47950332135348,49821.7084421599,0.0,1.0
2019-11-13,4.17,4.18,3.67,3.7,115843,3.85891724735213,3.86817124554722,3.39621733759768,3.42397933218294,125181.567532049,0.0,1.0
2019-11-14,3.97,4.18,3.84,4.15,85551,3.67383728345035,3.86817124554722,3.55353530691419,3.84040925096195,92447.6082623407,0.0,1.0
2019-11-15,4.06,4.12,3.73,3.88,46098,3.75712326720615,3.81264725637668,3.45174132676821,3.59055129969455,49814.1441441641,0.0,1.0
2019-11-18,4.68,5.55,4.16,4.18,1191341,4.33087115530167,5.13596899827442,3.84966324915704,3.86817124554722,1287379.76265462,0.0,1.0
2019-11-19,4.54,5.03,4.33,4.82,365124,4.20131518057042,4.65476109212979,4.00698121847355,4.46042713003292,394558.105915523,0.0,1.0
2019-11-20,3.96,5.2,3.52,5.03,727022,3.66458328525526,4.8120790614463,3.25740736467134,4.65476109212979,785630.151068994,0.0,1.0
2019-11-21,3.69,3.89,3.62,3.82,171133,3.41472533398785,3.59980529788964,3.34994734662223,3.53502731052401,184928.715558663,0.0,1.0
2019-11-22,3.64,3.69,3.56,3.68,41783,3.36845534301241,3.41472533398785,3.2944233574517,3.40547133579277,45151.2947367697,0.0,1.0
2019-11-25,3.71,3.73,3.54,3.56,46387,3.43323333037803,3.45174132676821,3.27591536106152,3.2944233574517,50126.4415899897,0.0,1.0
2019-11-26,3.64,3.74,3.57,3.74,33225,3.36845534301241,3.4609953249633,3.30367735564679,3.4609953249633,35903.4001299374,0.0,1.0
2019-11-27,3.48,3.6,3.48,3.58,99074,3.22039137189098,3.33143935023205,3.22039137189098,3.31293135384188,107060.751376175,0.0,1.0
2019-11-29,3.53,3.59,3.48,3.49,17623,3.26666136286643,3.32218535203696,3.22039137189098,3.22964537008607,19043.6605113585,0.0,1.0
2019-12-02,3.51,3.58,3.45,3.5,38244,3.24815336647625,3.31293135384188,3.19262937730572,3.23889936828116,41327.0017929067,0.0,1.0
2019-12-03,3.4,3.5,3.4,3.48,54508,3.14635938633027,3.23889936828116,3.14635938633027,3.22039137189098,58902.1078790859,0.0,1.0
2019-12-04,3.48,3.53,3.43,3.43,31376,3.22039137189098,3.26666136286643,3.17412138091554,3.17412138091554,33905.3448450539,0.0,1.0
2019-12-05,3.41,3.5,3.41,3.43,30067,3.15561338452536,3.23889936828116,3.15561338452536,3.17412138091554,32490.8211198443,0.0,1.0
2019-12-06,3.65,3.78,3.38,3.38,172233,3.3777093412075,3.49801131774366,3.12785138994009,3.12785138994009,186117.390957999,0.0,1.0
2019-12-09,3.55,3.66,3.46,3.66,37458,3.28516935925661,3.38696333940259,3.20188337550081,3.38696333940259,40477.6391893813,0.0,1.0
2019-12-10,3.61,3.77,3.48,3.52,91107,3.34069334842714,3.48875731954857,3.22039137189098,3.25740736467134,98451.4996429859,0.0,1.0
2019-12-11,3.71,3.75,3.59,3.61,73844,3.43323333037803,3.47024932315839,3.32218535203696,3.34069334842714,79796.86017141,0.0,1.0
2019-12-12,3.58,3.74,3.55,3.74,25696,3.31293135384188,3.4609953249633,3.28516935925661,3.4609953249633,27767.4573284837,0.0,1.0
2019-12-13,3.51,3.62,3.5,3.58,47665,3.24815336647625,3.34994734662223,3.23889936828116,3.31293135384188,51507.4662812179,0.0,1.0
2019-12-16,3.6,3.66,3.52,3.56,39918,3.33143935023205,3.38696333940259,3.25740736467134,3.2944233574517,43135.9496278959,0.0,1.0
2019-12-17,3.6,3.65,3.55,3.6,15472,3.33143935023205,3.3777093412075,3.28516935925661,3.33143935023205,16719.2597986574,0.0,1.0
2019-12-18,3.58,3.64,3.58,3.59,13734,3.31293135384188,3.36845534301241,3.31293135384188,3.32218535203696,14841.1526677068,0.0,1.0
2019-12-19,3.65,3.65,3.55,3.55,7808,3.3777093412075,3.3777093412075,3.28516935925661,3.28516935925661,8437.4341072852,0.0,1.0
2019-12-20,3.72,3.83,3.6,3.6,60436,3.44248732857312,3.5442813087191,3.33143935023205,3.33143935023205,65307.9876675063,0.0,1.0
2019-12-23,3.76,3.78,3.67,3.67,26168,3.47950332135348,3.49801131774366,3.39621733759768,3.39621733759768,28277.5071361987,0.0,1.0
2019-12-24,3.74,3.77,3.7,3.7,9219,3.4609953249633,3.48875731954857,3.42397933218294,3.42397933218294,9962.18046043319,0.0,1.0
2019-12-26,3.65,3.76,3.6,3.7,14507,3.3777093412075,3.47950332135348,3.33143935023205,3.42397933218294,15676.4672892401,0.0,1.0
2019-12-27,3.65,3.78,3.65,3.66,34100,3.3777093412075,3.49801131774366,3.3777093412075,3.38696333940259,36848.937379409,0.0,1.0
2019-12-30,3.6,3.67,3.58,3.6,19723,3.33143935023205,3.39621733759768,3.31293135384188,3.33143935023205,21312.9499100905,0.0,1.0
2019-12-31,3.6,3.65,3.57,3.6,19687,3.33143935023205,3.3777093412075,3.30367735564679,3.33143935023205,21274.0478061122,0.0,1.0
2020-01-02,3.65,3.79,3.63,3.63,5023,3.3777093412075,3.50726531593874,3.35920134481732,3.35920134481732,5427.9241189669,0.0,1.0
2020-01-03,3.57,3.65,3.54,3.65,12353,3.30367735564679,3.3777093412075,3.27591536106152,3.3777093412075,13348.8247345407,0.0,1.0
2020-01-06,3.57,3.6,3.41,3.49,16819,3.30367735564679,3.33143935023205,3.15561338452536,3.22964537008607,18174.846855844,0.0,1.0
2020-01-07,3.6,3.64,3.53,3.61,9324,3.33143935023205,3.36845534301241,3.26666136286643,3.34069334842714,10075.6449303698,0.0,1.0
2020-01-08,3.53,3.59,3.5,3.59,22262,3.26666136286643,3.32218535203696,3.23889936828116,3.32218535203696,24056.6288545573,0.0,1.0
2020-01-09,3.85,4.13,3.66,3.95,636830,3.56278930510928,3.82190125457177,3.38696333940259,3.65532928706017,688167.413235456,0.0,1.0
2020-01-10,3.9,4.0,3.69,3.69,37984,3.60905929608472,3.70159927803561,3.41472533398785,3.41472533398785,41046.0421530637,0.0,1.0
2020-01-13,3.75,4.08,3.75,4.02,35040,3.47024932315839,3.77563126359633,3.47024932315839,3.72010727442579,37864.7145388414,0.0,1.0
2020-01-14,3.8,3.86,3.72,3.85,20696,3.51651931413383,3.57204330330437,3.44248732857312,3.56278930510928,22364.3873315029,0.0,1.0
2020-01-15,3.7,3.92,3.65,3.88,60705,3.42397933218294,3.6275672924749,3.3777093412075,3.59055129969455,65598.6728333439,0.0,1.0
2020-01-16,3.68,3.72,3.62,3.65,35888,3.40547133579277,3.44248732857312,3.34994734662223,3.3777093412075,38781.0752103293,0.0,1.0
2020-01-17,3.66,3.69,3.65,3.67,7662,3.38696333940259,3.41472533398785,3.3777093412075,3.39621733759768,8279.66446337336,0.0,1.0
2020-01-21,3.72,3.72,3.64,3.64,8611,3.44248732857312,3.44248732857312,3.36845534301241,3.36845534301241,9305.16714880033,0.0,1.0
2020-01-22,3.72,3.75,3.68,3.68,18164,3.44248732857312,3.47024932315839,3.40547133579277,3.40547133579277,19628.2726850318,0.0,1.0
2020-01-23,3.96,4.04,3.69,3.76,55745,3.66458328525526,3.73861527081597,3.41472533398785,3.47950332135348,60238.8273963389,0.0,1.0
2020-01-24,3.96,4.0,3.85,4.0,38384,3.66458328525526,3.70159927803561,3.56278930510928,3.70159927803561,41478.2877528222,0.0,1.0
2020-01-27,4.01,4.1,3.67,3.96,90252,3.7108532762307,3.7941392599865,3.39621733759768,3.66458328525526,97527.5746735022,0.0,1.0
2020-01-28,4.51,4.6,4.05,4.06,290220,4.17355318598516,4.25683916974096,3.74786926901106,3.75712326720615,313615.794904753,0.0,1.0
2020-01-29,4.08,4.55,3.9,4.55,117701,3.77563126359633,4.21056917876551,3.60905929608472,4.21056917876551,127189.348342927,0.0,1.0
2020-01-30,3.9,4.06,3.9,4.06,26040,3.60905929608472,3.75712326720615,3.60905929608472,3.75712326720615,28139.188544276,0.0,1.0
2020-01-31,3.95,4.2,3.9,3.91,35986,3.65532928706017,3.8866792419374,3.60905929608472,3.61831329427981,38886.9753822702,0.0,1.0
2020-02-03,4.02,4.11,3.97,4.02,20555,3.72010727442579,3.80339325818159,3.67383728345035,3.72010727442579,22212.0207575881,0.0,1.0
2020-02-04,4.16,4.39,4.01,4.01,82588,3.84966324915704,4.06250520764409,3.7108532762307,3.7108532762307,89245.74898213,0.0,1.0
2020-02-05,4.4072,4.75,4.11,4.25,281867,4.07842208453964,4.39564914266729,3.80339325818159,3.93294923291284,304589.426167797,0.0,1.0
2020-02-06,4.31,4.45,4.2,4.43,64929,3.98847322208337,4.11802919681462,3.8866792419374,4.09952120042444,70163.1863667933,0.0,1.0
2020-02-07,4.25,4.3,4.2,4.25,23181,3.93294923291284,3.97921922388829,3.8866792419374,3.93294923291284,25049.7131200024,0.0,1.0
2020-02-10,4.3,4.6,4.25,4.25,64935,3.97921922388829,4.25683916974096,3.93294923291284,3.93294923291284,70169.6700507895,0.0,1.0
2020-02-11,4.34,4.42,4.28,4.41,23931,4.01623521666864,4.09026720222935,3.96071122749811,4.08101320403427,25860.1736195495,0.0,1.0
2020-02-12,4.22,4.3,4.2,4.3,36700,3.90518723832757,3.97921922388829,3.8866792419374,3.97921922388829,39658.5337778391,0.0,1.0
2020-02-13,4.17,4.27,4.15,4.15,18161,3.85891724735213,3.95145722930302,3.84040925096195,3.84040925096195,19625.0308430336,0.0,1.0
2020-02-14,4.16,4.23,4.1,4.23,26885,3.84966324915704,3.91444123652266,3.7941392599865,3.91444123652266,29052.3073737657,0.0,1.0
2020-02-18,4.0,4.24,3.9,4.24,54281,3.70159927803561,3.92369523471775,3.60905929608472,3.92369523471775,58656.808501223,0.0,1.0
2020-02-19,4.01,4.16,3.96,4.08,11496,3.7108532762307,3.84966324915704,3.66458328525526,3.77563126359633,12422.7385370583,0.0,1.0
2020-02-20,4.09,4.13,4.0,4.0,18795,3.78488526179142,3.82190125457177,3.70159927803561,3.70159927803561,20310.1401186508,0.0,1.0
2020-02-21,4.1,4.23,4.06,4.12,26875,3.7941392599865,3.91444123652266,3.75712326720615,3.81264725637668,29041.5012337718,0.0,1.0
2020-02-24,4.0,4.17,3.81,4.15,54167,3.70159927803561,3.85891724735213,3.52577331232892,3.84040925096195,58533.6185052918,0.0,1.0
2020-02-25,3.96,4.06,3.86,4.06,21096,3.66458328525526,3.75712326720615,3.57204330330437,3.75712326720615,22796.6329312614,0.0,1.0
2020-02-26,3.88,3.94,3.82,3.89,27728,3.59055129969455,3.64607528886508,3.53502731052401,3.59980529788964,29963.2649752567,0.0,1.0
2020-02-27,3.66,3.89,3.66,3.89,40342,3.38696333940259,3.59980529788964,3.38696333940259,3.59980529788964,43594.1299636398,0.0,1.0
2020-02-28,3.34,3.52,3.23,3.51,58788,3.09083539715974,3.25740736467134,2.98904141701376,3.24815336647625,63527.1357965014,0.0,1.0
2020-03-02,3.5,3.64,3.36,3.53,15175,3.23889936828116,3.36845534301241,3.10934339354992,3.26666136286643,16398.3174408367,0.0,1.0
2020-03-03,3.51,3.58,3.26,3.46,20673,3.24815336647625,3.31293135384188,3.01680341159903,3.20188337550081,22339.5332095168,0.0,1.0
2020-03-04,3.47,3.52,3.37,3.44,9429,3.2111373736959,3.25740736467134,3.11859739174501,3.18337537911063,10189.1094003064,0.0,1.0
2020-03-05,3.3,3.5,3.28,3.5,28241,3.05381940437938,3.23889936828116,3.0353114079892,3.23889936828116,30517.6199569469,0.0,1.0
2020-03-06,3.28,3.29,3.24,3.27,38443,3.0353114079892,3.04456540618429,2.99829541520885,3.02605740979411,41542.0439787866,0.0,1.0
2020-03-09,2.72,3.29,2.63,3.21,65531,2.51708750906422,3.04456540618429,2.43380152530842,2.97053342062358,70813.7159944296,0.0,1.0
2020-03-10,2.83,2.98,2.73,2.98,17992,2.6188814892102,2.75769146213653,2.52634150725931,2.75769146213653,19442.4070771357,0.0,1.0
2020-03-11,2.8,3.06,2.8,2.8,10854,2.59111949462493,2.83172344769725,2.59111949462493,2.59111949462493,11728.9843494459,0.0,1.0
2020-03-12,2.54,2.84,2.5,2.72,21958,2.35051554155262,2.62813548740529,2.31349954877226,2.51708750906422,23728.1221987408,0.0,1.0
2020-03-13,2.49,2.63,2.48,2.48,13494,2.30424555057717,2.43380152530842,2.29499155238208,2.29499155238208,14581.8053078518,0.0,1.0
2020-03-16,2.33,2.61,2.33,2.53,36042,2.15618157945575,2.41529352891824,2.15618157945575,2.34126154335753,38947.4897662363,0.0,1.0
2020-03-17,2.54,2.6,2.28,2.6,31085,2.35051554155262,2.40603953072315,2.1099115884803,2.40603953072315,33590.8861712295,0.0,1.0
2020-03-18,2.48,2.57,2.48,2.54,38654,2.29499155238208,2.37827753613788,2.29499155238208,2.35051554155262,41770.0535326591,0.0,1.0
2020-03-19,2.99,3.17,2.45,2.48,102039,2.76694546033162,2.93351742784322,2.26722955779681,2.29499155238208,110264.771884385,0.0,1.0
2020-03-20,2.92,3.27,2.84,3.16,50760,2.702167472966,3.02605740979411,2.62813548740529,2.92426342964814,54851.966609349,0.0,1.0
2020-03-23,3.05,3.16,2.85,2.89,16049,2.82246944950216,2.92426342964814,2.63738948560038,2.67440547838073,17342.7740763089,0.0,1.0
2020-03-24,3.4,3.54,3.09,3.23,32212,3.14635938633027,3.27591536106152,2.85948544228251,2.98904141701376,34808.7381485491,0.0,1.0
2020-03-25,3.47,3.59,3.35,3.42,6090,3.2111373736959,3.32218535203696,3.10008939535483,3.16486738272045,6580.9392563226,0.0,1.0
2020-03-26,3.63,3.64,3.54,3.57,3984,3.35920134481732,3.36845534301241,3.27591536106152,3.30367735564679,4305.1661735943,0.0,1.0
2020-03-27,3.61,3.64,3.51,3.56,9171,3.34069334842714,3.36845534301241,3.24815336647625,3.2944233574517,9910.31098846218,0.0,1.0
2020-03-30,3.61,3.82,3.61,3.7,19019,3.34069334842714,3.53502731052401,3.34069334842714,3.42397933218294,20552.1976545156,0.0,1.0
2020-03-31,3.54,3.61,3.49,3.61,13552,3.27591536106152,3.34069334842714,3.22964537008607,3.34069334842714,14644.4809198167,0.0,1.0
2020-04-01,3.47,3.54,3.46,3.51,8065,3.2111373736959,3.27591536106152,3.20188337550081,3.24815336647625,8715.15190513001,0.0,1.0
2020-04-02,3.6,3.6,3.48,3.5,3065,3.33143935023205,3.33143935023205,3.22039137189098,3.23889936828116,3312.08190814923,0.0,1.0
2020-04-03,3.52,3.56,3.52,3.55,3128,3.25740736467134,3.2944233574517,3.25740736467134,3.28516935925661,3380.16059011119,0.0,1.0
2020-04-06,3.59,3.59,3.56,3.56,4121,3.32218535203696,3.32218535203696,3.2944233574517,3.2944233574517,4453.21029151158,0.0,1.0
2020-04-07,3.63,4.0,3.59,3.61,39745,3.35920134481732,3.70159927803561,3.32218535203696,3.34069334842714,42949.0034060003,0.0,1.0
2020-04-08,3.96,3.96,3.76,3.76,22194,3.66458328525526,3.66458328525526,3.47950332135348,3.47950332135348,23983.1471025983,0.0,1.0
2020-04-09,4.32,4.32,3.91,4.02,83862,3.99772722027846,3.99772722027846,3.61831329427981,3.72010727442579,90622.4512173608,0.0,1.0
2020-04-13,4.35,4.45,4.17,4.32,39590,4.02548921486373,4.11802919681462,3.85891724735213,3.99772722027846,42781.5082360939,0.0,1.0
2020-04-14,4.23,4.43,4.1,4.43,30171,3.91444123652266,4.09952120042444,3.7941392599865,4.09952120042444,32603.2049757815,0.0,1.0
2020-04-15,4.14,4.22,3.94,4.14,13784,3.83115525276686,3.90518723832757,3.64607528886508,3.83115525276686,14895.1833676767,0.0,1.0
2020-04-16,4.23,4.29,4.21,4.24,4408,3.91444123652266,3.9699652256932,3.89593324013248,3.92369523471775,4763.34650933827,0.0,1.0
2020-04-17,3.94,4.37,3.94,4.35,82426,3.64607528886508,4.04399721125391,3.64607528886508,4.02548921486373,89070.6895142278,0.0,1.0
2020-04-20,3.75,4.23,3.47,4.2,47255,3.47024932315839,3.91444123652266,3.2111373736959,3.8866792419374,51064.4145414655,0.0,1.0
2020-04-21,3.8,3.96,3.65,3.71,10819,3.51651931413383,3.66458328525526,3.3777093412075,3.43323333037803,11691.1628594671,0.0,1.0
2020-04-22,4.07,4.09,3.8,3.8,26302,3.76637726540124,3.78488526179142,3.51651931413383,3.51651931413383,28422.3094121178,0.0,1.0
2020-04-23,4.0,4.2,3.82,4.2,17067,3.70159927803561,3.8866792419374,3.53502731052401,3.8866792419374,18442.8391276943,0.0,1.0
2020-04-24,4.23,4.39,4.12,4.12,55146,3.91444123652266,4.06250520764409,3.81264725637668,3.81264725637668,59591.5396107006,0.0,1.0
2020-04-27,4.34,5.38,4.25,5.24,571050,4.01623521666864,4.9786510289579,3.93294923291284,4.84909505422666,617084.624355177,0.0,1.0
2020-04-28,4.01,4.18,3.69,4.16,87306,3.7108532762307,3.86817124554722,3.41472533398785,3.84966324915704,94344.0858312811,0.0,1.0
2020-04-29,3.81,4.04,3.8,4.0,53910,3.52577331232892,3.73861527081597,3.51651931413383,3.70159927803561,58255.900707447,0.0,1.0
2020-04-30,3.92,3.92,3.65,3.8,62196,3.6275672924749,3.6275672924749,3.3777093412075,3.51651931413383,67209.8683064435,0.0,1.0
2020-05-01,3.78,3.92,3.74,3.92,14691,3.49801131774366,3.6275672924749,3.4609953249633,3.6275672924749,15875.300265129,0.0,1.0
2020-05-04,3.79,3.88,3.67,3.67,14657,3.50726531593874,3.59055129969455,3.39621733759768,3.39621733759768,15838.5593891495,0.0,1.0
2020-05-05,3.84,3.97,3.68,3.7,27282,3.55353530691419,3.67383728345035,3.40547133579277,3.42397933218294,29481.311131526,0.0,1.0
2020-05-06,3.75,4.08,3.7,3.87,40345,3.47024932315839,3.77563126359633,3.42397933218294,3.58129730149946,43597.371805638,0.0,1.0
2020-05-07,3.9,4.0,3.8,4.0,5649,3.60905929608472,3.70159927803561,3.51651931413383,3.70159927803561,6104.38848258891,0.0,1.0
2020-05-08,4.03,4.05,3.85,4.05,8576,3.72936127262088,3.74786926901106,3.56278930510928,3.74786926901106,9267.34565882146,0.0,1.0
2020-05-11,4.13,4.14,3.93,4.06,12487,3.82190125457177,3.83115525276686,3.63682129066999,3.75712326720615,13493.6270104598,0.0,1.0
2020-05-12,3.94,4.2,3.94,4.2,8826,3.64607528886508,3.8866792419374,3.64607528886508,3.8866792419374,9537.4991586705,0.0,1.0
2020-05-13,3.9,4.07,3.86,4.07,2169,3.60905929608472,3.76637726540124,3.57204330330437,3.76637726540124,2343.85176469027,0.0,1.0
2020-05-14,3.97,3.97,3.79,3.86,9323,3.67383728345035,3.67383728345035,3.50726531593874,3.57204330330437,10074.5643163704,0.0,1.0
2020-05-15,3.93,3.97,3.76,3.86,21589,3.63682129066999,3.67383728345035,3.47950332135348,3.57204330330437,23329.3756329637,0.0,1.0
2020-05-18,3.98,4.05,3.77,3.77,45232,3.68309128164544,3.74786926901106,3.48875731954857,3.48875731954857,48878.332420687,0.0,1.0
2020-05-19,3.93,4.21,3.91,4.07,49291,3.63682129066999,3.89593324013248,3.61831329427981,3.76637726540124,53264.5446442361,0.0,1.0
2020-05-20,4.1,4.15,4.05,4.09,8112,3.7941392599865,3.84040925096195,3.74786926901106,3.78488526179142,8765.94076310165,0.0,1.0
2020-05-21,4.02,4.13,3.94,4.11,12458,3.72010727442579,3.82190125457177,3.64607528886508,3.80339325818159,13462.2892044774,0.0,1.0
2020-05-22,4.09,4.19,4.02,4.15,9439,3.78488526179142,3.87742524374231,3.72010727442579,3.84040925096195,10199.9155403003,0.0,1.0
2020-05-26,4.13,4.19,4.13,4.19,10424,3.82190125457177,3.87742524374231,3.82190125457177,3.87742524374231,11264.3203297056,0.0,1.0
2020-05-27,4.19,4.21,4.13,4.21,18929,3.87742524374231,3.89593324013248,3.82190125457177,3.89593324013248,20454.9423945699,0.0,1.0
2020-05-28,4.27,4.45,4.02,4.19,53591,3.95145722930302,4.11802919681462,3.72010727442579,3.87742524374231,57911.1848416395,0.0,1.0
2020-05-29,4.36,4.4,4.26,4.35,25006,4.03474321305882,4.07175920583918,3.94220323110793,4.02548921486373,27021.8336689004,0.0,1.0
2020-06-01,4.58,4.79,4.39,4.44,106672,4.23833117335078,4.43266513544765,4.06250520764409,4.10877519861953,115271.256543587,0.0,1.0
2020-06-02,4.0,4.75,3.98,4.75,232527,3.70159927803561,4.39564914266729,3.68309128164544,4.39564914266729,251271.931437591,0.0,1.0
2020-06-03,3.98,4.2,3.9,4.05,35267,3.68309128164544,3.8866792419374,3.60905929608472,3.74786926901106,38110.0139167043,0.0,1.0
2020-06-04,3.88,4.0,3.81,3.88,40661,3.59055129969455,3.70159927803561,3.52577331232892,3.59055129969455,43938.8458294472,0.0,1.0
2020-06-05,3.93,4.0,3.77,3.82,52067,3.63682129066999,3.70159927803561,3.48875731954857,3.53502731052401,56264.3291065598,0.0,1.0
2020-06-08,3.88,3.97,3.77,3.77,23603,3.59055129969455,3.67383728345035,3.48875731954857,3.48875731954857,25505.7322277475,0.0,1.0
2020-06-09,3.94,3.98,3.82,3.88,3339,3.64607528886508,3.68309128164544,3.53502731052401,3.59055129969455,3608.17014398377,0.0,1.0
2020-06-10,3.89,3.92,3.82,3.91,9328,3.59980529788964,3.6275672924749,3.53502731052401,3.61831329427981,10079.9673863674,0.0,1.0
2020-06-11,3.63,3.87,3.58,3.8,18286,3.35920134481732,3.58129730149946,3.31293135384188,3.51651931413383,19760.1075929582,0.0,1.0
2020-06-12,3.76,3.79,3.63,3.63,12793,3.47950332135348,3.50726531593874,3.35920134481732,3.35920134481732,13824.294894275,0.0,1.0
2020-06-15,3.65,3.83,3.54,3.62,15399,3.3777093412075,3.5442813087191,3.27591536106152,3.34994734662223,16640.3749767014,0.0,1.0
2020-06-16,3.94,4.05,3.71,3.89,43811,3.64607528886508,3.74786926901106,3.43323333037803,3.59980529788964,47342.7799275451,0.0,1.0
2020-06-17,4.05,4.4,3.89,4.0,173486,3.74786926901106,4.07175920583918,3.59980529788964,3.70159927803561,187471.400299242,0.0,1.0
2020-06-18,3.95,4.08,3.94,3.98,61414,3.65532928706017,3.77563126359633,3.64607528886508,3.68309128164544,66364.8281589157,0.0,1.0
2020-06-19,4.03,4.05,3.8,4.05,39092,3.72936127262088,3.74786926901106,3.51651931413383,3.74786926901106,42243.3624643947,0.0,1.0
2020-06-22,3.97,4.19,3.85,4.05,23524,3.67383728345035,3.87742524374231,3.56278930510928,3.74786926901106,25420.3637217952,0.0,1.0
2020-06-23,4.15,4.38,3.99,4.02,145766,3.84040925096195,4.053251209449,3.69234527984053,3.72010727442579,157516.780235981,0.0,1.0
2020-06-24,3.91,4.25,3.9,4.25,39977,3.61831329427981,3.93294923291284,3.60905929608472,3.93294923291284,43199.7058538603,0.0,1.0
2020-06-25,4.16,4.19,3.99,4.18,46604,3.84966324915704,3.87742524374231,3.69234527984053,3.86817124554722,50360.9348278586,0.0,1.0
2020-06-26,4.07,4.18,3.96,4.17,10072,3.76637726540124,3.86817124554722,3.66458328525526,3.85891724735213,10883.9442019181,0.0,1.0
2020-06-29,4.02,4.16,4.0199,4.13,7873,3.72010727442579,3.84966324915704,3.72001473444384,3.82190125457177,8507.67401724596,0.0,1.0
2020-06-30,3.97,4.14,3.95,3.95,25565,3.67383728345035,3.83115525276686,3.65532928706017,3.65532928706017,27625.8968945628,0.0,1.0
2020-07-01,4.1,4.16,3.96,3.97,13716,3.7941392599865,3.84966324915704,3.66458328525526,3.67383728345035,14821.7016157177,0.0,1.0
2020-07-02,5.25,5.73,4.06,4.13,1096298,4.85834905242174,5.30254096578602,3.75712326720615,3.82190125457177,1184674.96631001,0.0,1.0
2020-07-06,4.52,4.75,4.1,4.72,561675,4.18280718418024,4.39564914266729,3.7941392599865,4.36788714808202,606953.868110838,0.0,1.0
2020-07-07,4.42,4.6,4.27,4.27,53244,4.09026720222935,4.25683916974096,3.95145722930302,3.95145722930302,57536.2117838491,0.0,1.0
2020-07-08,4.33,4.45,4.28,4.44,78101,4.00698121847355,4.11802919681462,3.96071122749811,4.10877519861953,84397.0339668395,0.0,1.0
2020-07-09,4.29,4.43,4.2,4.36,36845,3.9699652256932,4.09952120042444,3.8866792419374,4.03474321305882,39815.2228077514,0.0,1.0
2020-07-10,4.22,4.27,4.2,4.21,16506,3.90518723832757,3.95145722930302,3.8866792419374,3.89593324013248,17836.614674033,0.0,1.0
2020-07-13,4.31,4.82,4.15,4.21,339595,3.98847322208337,4.46042713003292,3.84040925096195,3.89593324013248,366971.111124939,0.0,1.0
2020-07-14,4.28,4.45,4.23,4.3,28595,3.96071122749811,4.11802919681462,3.91444123652266,3.97921922388829,30900.1573127331,0.0,1.0
2020-07-15,4.37,4.44,4.25,4.33,25887,4.04399721125391,4.10877519861953,3.93294923291284,4.00698121847355,27973.8546023684,0.0,1.0
2020-07-16,4.32,4.64,4.29,4.29,42904,3.99772722027846,4.29385516252131,3.9699652256932,3.9699652256932,46362.6630300928,0.0,1.0
2020-07-17,4.35,4.49,4.33,4.49,5457,4.02548921486373,4.15504518959498,4.00698121847355,4.15504518959498,5896.91059470484,0.0,1.0
2020-07-20,4.35,4.49,4.35,4.4,10748,4.02548921486373,4.15504518959498,4.02548921486373,4.07175920583918,11614.4392655099,0.0,1.0
2020-07-21,4.42,4.47,4.35,4.47,13500,4.09026720222935,4.1365371932048,4.02548921486373,4.1365371932048,14588.2889918482,0.0,1.0
2020-07-22,4.55,4.69,4.445,4.5,91506,4.21056917876551,4.34012515349676,4.11340219771708,4.16429918779007,98882.6646287449,0.0,1.0
2020-07-23,4.3485,4.75,4.31,4.61,50636,4.02410111513447,4.39564914266729,3.98847322208337,4.26609316793605,54717.9704734239,0.0,1.0
2020-07-24,4.39,4.595,4.32,4.3535,17585,4.06250520764409,4.25221217064341,3.99772722027846,4.02872811423201,19002.5971793814,0.0,1.0
2020-07-27,4.48,4.485,4.3201,4.38,5224,4.14579119139989,4.15041819049743,3.99781976026041,4.053251209449,5645.12753284553,0.0,1.0
2020-07-28,4.31,4.65,4.27,4.47,17369,3.98847322208337,4.3031091607164,3.95145722930302,4.1365371932048,18769.1845555119,0.0,1.0
2020-07-29,4.33,4.47,4.32,4.32,11064,4.00698121847355,4.1365371932048,3.99772722027846,3.99772722027846,11955.9132893191,0.0,1.0
2020-07-30,4.29,4.49,4.28,4.28,23863,3.9699652256932,4.15504518959498,3.96071122749811,3.96071122749811,25786.6918675905,0.0,1.0
2020-07-31,4.34,4.65,4.26,4.33,30502,4.01623521666864,4.3031091607164,3.94220323110793,4.00698121847355,32960.8882095817,0.0,1.0
2020-08-03,4.31,4.46,4.27,4.3567,11144,3.98847322208337,4.12728319500971,3.95145722930302,4.03168939365444,12042.3624092708,0.0,1.0
2020-08-04,4.36,4.45,4.28,4.31,35318,4.03474321305882,4.11802919681462,3.96071122749811,3.98847322208337,38165.1252306735,0.0,1.0
2020-08-05,4.43,4.68,4.4,4.4339,73198,4.09952120042444,4.33087115530167,4.07175920583918,4.10313025972053,79098.7835278001,0.0,1.0
2020-08-06,4.65,4.75,4.35,4.42,69390,4.3031091607164,4.39564914266729,4.02548921486373,4.09026720222935,74983.8054180995,0.0,1.0
2020-08-07,4.46,4.66,4.42,4.66,19256,4.12728319500971,4.31236315891149,4.09026720222935,4.31236315891149,20808.3031723724,0.0,1.0
2020-08-10,4.55,4.63,4.43,4.61,18019,4.21056917876551,4.28460116432622,4.09952120042444,4.26609316793605,19471.5836551194,0.0,1.0
2020-08-11,4.58,4.75,4.42,4.56,132215,4.23833117335078,4.39564914266729,4.09026720222935,4.2198231769606,142873.379930163,0.0,1.0
2020-08-12,4.65,4.8,4.51,4.72,272444,4.3031091607164,4.44191913364274,4.17355318598516,4.36788714808202,294406.800451487,0.0,1.0
2020-08-13,4.81,5.1,4.59,4.62,154297,4.45117313183783,4.71953907949541,4.24758517154587,4.27534716613113,166735.498264829,0.0,1.0
2020-08-14,4.52,4.8955,4.51,4.79,56659,4.18280718418024,4.53029481640584,4.17355318598516,4.43266513544765,61226.508591787,0.0,1.0
2020-08-17,4.86,4.93,4.55,4.67,91708,4.49744312281327,4.56222111017889,4.21056917876551,4.32161715710658,99100.948656623,0.0,1.0
2020-08-18,4.93,5.0,4.61,4.86,75066,4.56222111017889,4.62699909754452,4.26609316793605,4.49744312281327,81117.3704786722,0.0,1.0
2020-08-19,4.88,5.04,4.65,4.93,44860,4.51595111920345,4.66401509032487,4.3031091607164,4.56222111017889,48476.3440129117,0.0,1.0
2020-08-20,4.89,4.99,4.77,4.88,50528,4.52520511739854,4.61774509934943,4.41415713905747,4.51595111920345,54601.2641614891,0.0,1.0
2020-08-21,4.82,4.88,4.725,4.77,39249,4.46042713003292,4.51595111920345,4.37251414717957,4.41415713905747,42413.0188622998,0.0,1.0
2020-08-24,4.99,5.0,4.85,4.9,30807,4.61774509934943,4.62699909754452,4.48818912461818,4.53445911559363,33290.4754793975,0.0,1.0
2020-08-25,5.25,5.4,4.91,4.91,149367,4.85834905242174,4.99715902534808,4.54371311378872,4.54371311378872,161408.071247806,0.0,1.0
2020-08-26,5.7,5.84,5.35,5.36,252592,5.27477897120075,5.404334945932,4.95088903437263,4.96014303256772,272954.451335475,0.0,1.0
2020-08-27,5.35,5.73,5.27,5.54,63706,4.95088903437263,5.30254096578602,4.87685704881192,5.12671500007933,68841.5954455318,0.0,1.0
2020-08-28,5.32,5.455,5.27,5.455,18395,4.92312703978737,5.04805601542107,4.87685704881192,5.04805601542107,19877.8945188923,0.0,1.0
2020-08-31,5.15,5.46,5.05,5.4,40299,4.76580907047085,5.05268301451861,4.67326908851996,4.99715902534808,43547.6635616658,0.0,1.0
2020-09-01,5.1,5.4391,5.0251,5.1838,28207,4.71953907949541,5.03334215829088,4.65022663301419,4.79708758437025,30480.8790809674,0.0,1.0
2020-09-02,4.95,5.12,4.81,5.1,29241,4.58072910656907,4.73804707588559,4.45117313183783,4.71953907949541,31598.2339563431,0.0,1.0
2020-09-03,4.86,5.3038,4.8,4.95,46051,4.49744312281327,4.90813556271132,4.44191913364274,4.58072910656907,49763.3552861925,0.0,1.0
2020-09-04,4.88,5.21,4.623,5.0,30698,4.51595111920345,4.82133305964139,4.27812336558966,4.62699909754452,33172.6885534633,0.0,1.0
2020-09-08,4.8,4.8999,4.6465,4.7907,5823,4.44191913364274,4.53436657561168,4.29987026134812,4.4333129153213,6292.41531848383,0.0,1.0
2020-09-09,4.94,4.94,4.8,4.8496,21708,4.57147510837398,4.57147510837398,4.44191913364274,4.48781896469038,23457.9686988918,0.0,1.0
2020-09-10,4.89,5.0196,4.7802,4.932,25130,4.52520511739854,4.64513693400689,4.42359621721646,4.56407190981791,27155.8298048255,0.0,1.0
2020-09-11,4.95,4.99,4.7922,4.8116,14282,4.58072910656907,4.61774509934943,4.43470101505057,4.45265377154904,15433.329139376,0.0,1.0
2020-09-14,5.03,5.03,4.86,4.95,31867,4.65476109212979,4.65476109212979,4.49744312281327,4.58072910656907,34435.9263187574,0.0,1.0
2020-09-15,5.37,5.5,4.9601,4.99,77809,4.96939703076281,5.08969900729897,4.59007564474611,4.61774509934943,84081.4946790158,0.0,1.0
2020-09-16,5.26,5.4523,5.22,5.4,26528,4.86760305061683,5.0455574359084,4.83058705783648,4.99715902534808,28666.5281759813,0.0,1.0
2020-09-17,5.35,5.44,5.22,5.25,7057,4.95088903437263,5.03417501812844,4.83058705783648,4.85834905242174,7625.8929937387,0.0,1.0
2020-09-18,5.15,5.42,5.15,5.42,11753,4.76580907047085,5.01566702173826,4.76580907047085,5.01566702173826,12700.4563349031,0.0,1.0
2020-09-21,4.8,5.3,4.7,5.1325,39499,4.44191913364274,4.90461904339719,4.34937915169185,4.74961457362945,42683.1723621489,0.0,1.0
2020-09-22,4.94,5.0,4.8377,5.0,3900,4.57147510837398,4.62699909754452,4.47680670683822,4.62699909754452,4214.39459764502,0.0,1.0
2020-09-23,4.7,4.9394,4.64,4.8643,16873,4.34937915169185,4.57091986848228,4.29385516252131,4.50142234203716,18233.2000118114,0.0,1.0
2020-09-24,4.695,4.84,4.63,4.63,7436,4.3447521525943,4.47893512642309,4.28460116432622,4.28460116432622,8035.44569950984,0.0,1.0
2020-09-25,4.7,4.77,4.675,4.675,5852,4.34937915169185,4.41415713905747,4.32624415620412,4.32624415620412,6323.75312446632,0.0,1.0
2020-09-28,4.78,4.8,4.6512,4.7,2942,4.42341113725256,4.44191913364274,4.30421964049981,4.34937915169185,3179.1663862235,0.0,1.0
2020-09-29,4.7143,4.8164,4.7,4.8164,3400,4.36261236911082,4.45709569068268,4.34937915169185,4.45709569068268,3674.08759794694,0.0,1.0
2020-09-30,4.75,4.83,4.71,4.71,7613,4.39564914266729,4.469681128228,4.35863314988694,4.35863314988694,8226.71437740296,0.0,1.0
2020-10-01,4.7,4.81,4.7,4.7388,1455,4.34937915169185,4.45117313183783,4.34937915169185,4.38528466468879,1572.29336912141,0.0,1.0
2020-10-02,4.68,4.8,4.665,4.69,10029,4.33087115530167,4.44191913364274,4.31699015800904,4.34012515349676,10837.4777999441,0.0,1.0
2020-10-05,4.74,4.78,4.668,4.7,4235,4.3863951444722,4.42341113725256,4.31976635746756,4.34937915169185,4576.40028744274,0.0,1.0
2020-10-06,5.1,5.19,4.7538,4.7538,52246,4.71953907949541,4.80282506325121,4.39916566198143,4.39916566198143,56457.7590124517,0.0,1.0
2020-10-07,4.95,5.09,4.95,5.0646,5687,4.58072910656907,4.71028508130032,4.58072910656907,4.68677992588479,6145.45181456596,0.0,1.0
2020-10-08,4.94,5.05,4.94,4.95,6877,4.57147510837398,4.67326908851996,4.57147510837398,4.58072910656907,7431.38247384739,0.0,1.0
2020-10-09,4.91,4.95,4.88,4.92,2413,4.54371311378872,4.58072910656907,4.51595111920345,4.55296711198381,2607.52158054293,0.0,1.0
2020-10-12,4.97,5.15,4.9,4.9498,26000,4.59923710295925,4.76580907047085,4.53445911559363,4.58054402660517,28095.9639843001,0.0,1.0
2020-10-13,4.8,4.9361,4.8,4.9001,5348,4.44191913364274,4.5678660490779,4.44191913364274,4.53455165557558,5779.12366877066,0.0,1.0
2020-10-14,4.72,4.85,4.72,4.741,8231,4.36788714808202,4.48818912461818,4.36788714808202,4.38732054429171,8894.53382902979,0.0,1.0
2020-10-15,4.704,4.73,4.63,4.63,14465,4.35308075096988,4.37714114627711,4.28460116432622,4.28460116432622,15631.0815012654,0.0,1.0
2020-10-16,5.31,6.93,4.7,4.75,1028170,4.91387304159228,6.4130207491967,4.34937915169185,4.39564914266729,1111054.89575915,0.0,1.0
2020-10-19,5.0,5.32,4.91,5.06,77310,4.62699909754452,4.92312703978737,4.54371311378872,4.68252308671505,83542.268293317,0.0,1.0
2020-10-20,5.24,5.24,5.08,5.1,10873,4.84909505422666,4.84909505422666,4.70103108310523,4.71953907949541,11749.5160154344,0.0,1.0
2020-10-21,5.21,5.3142,5.1609,5.31,7053,4.82133305964139,4.91775972083421,4.7758959285035,4.91387304159228,7621.57053774111,0.0,1.0
2020-10-22,5.16,5.25,5.16,5.161,7875,4.77506306866594,4.85834905242174,4.77506306866594,4.77598846848545,8509.83524524476,0.0,1.0
2020-10-23,5.01,5.13,4.9635,5.13,12503,4.63625309573961,4.74730107408068,4.59322200413244,4.74730107408068,13510.9168344502,0.0,1.0
2020-10-26,4.96,5.08,4.95,5.0116,6331,4.58998310476416,4.70103108310523,4.58072910656907,4.63773373545082,6841.36723017709,0.0,1.0
2020-10-27,5.0,5.08,4.97,4.98,11686,4.62699909754452,4.70103108310523,4.59923710295925,4.60849110115434,12628.0551969435,0.0,1.0
2020-10-28,4.75,4.9537,4.7,4.95,19249,4.39564914266729,4.58415308590126,4.34937915169185,4.58072910656907,20800.7388743767,0.0,1.0
2020-10-29,4.76,4.93,4.7301,4.93,758,4.40490314086238,4.56222111017889,4.37723368625907,4.56222111017889,819.105411542289,0.0,1.0
2020-10-30,4.9573,5.03,4.7301,4.78,1477,4.58748452525149,4.65476109212979,4.37723368625907,4.42341113725256,1596.06687710813,0.0,1.0
2020-11-02,4.83,4.8944,4.73,4.78,11257,4.469681128228,4.52927687660438,4.37714114627711,4.42341113725256,12164.4717912026,0.0,1.0
2020-11-03,4.935,4.94,4.7677,4.7677,6586,4.56684810927644,4.57147510837398,4.4120287194726,4.4120287194726,7116.9238000231,0.0,1.0
2020-11-04,4.6,4.99,4.56,4.85,56143,4.25683916974096,4.61774509934943,4.2198231769606,4.48818912461818,60668.9117680985,0.0,1.0
2020-11-05,4.67,4.7,4.56,4.64,25826,4.32161715710658,4.34937915169185,4.2198231769606,4.29385516252131,27907.9371484052,0.0,1.0
2020-11-06,4.41,4.61,4.35,4.56,41570,4.08101320403427,4.26609316793605,4.02548921486373,4.2198231769606,44921.1239548983,0.0,1.0
2020-11-09,4.5,4.6799,4.4442,4.63,7299,4.16429918779007,4.33077861531972,4.11266187786147,4.28460116432622,7887.40158159256,0.0,1.0
2020-11-10,4.46,4.69,4.45,4.45,6744,4.12728319500971,4.34012515349676,4.11802919681462,4.11802919681462,7287.6608119277,0.0,1.0
2020-11-11,4.48,4.62,4.48,4.6097,3148,4.14579119139989,4.27534716613113,4.14579119139989,4.26581554799019,3401.77287009911,0.0,1.0
2020-11-12,4.4,4.541,4.325,4.45,23461,4.07175920583918,4.20224058038993,4.00235421937601,4.11802919681462,25352.2850398333,0.0,1.0
2020-11-13,4.435,4.44,4.4,4.44,6546,4.10414819952199,4.10877519861953,4.07175920583918,4.10877519861953,7073.69924004725,0.0,1.0
2020-11-16,4.46,4.57,4.4095,4.45,11776,4.12728319500971,4.22907717515569,4.08055050412451,4.11802919681462,12725.3104568892,0.0,1.0
2020-11-17,4.66,4.9,4.39,4.39,120989,4.31236315891149,4.53445911559363,4.06250520764409,4.06250520764409,130742.407172942,0.0,1.0
2020-11-18,4.72,5.19,4.5,4.73,240189,4.36788714808202,4.80282506325121,4.16429918779007,4.37714114627711,259551.595900964,0.0,1.0
2020-11-19,4.58,4.7432,4.5301,4.74,16842,4.23833117335078,4.38935642389463,4.19215372235728,4.3863951444722,18199.7009778301,0.0,1.0
2020-11-20,4.59,4.65,4.52,4.53,11501,4.24758517154587,4.3031091607164,4.18280718418024,4.19206118237533,12428.1416070552,0.0,1.0
2020-11-23,4.65,4.92,4.56,4.57,80084,4.3031091607164,4.55296711198381,4.2198231769606,4.22907717515569,86539.891527642,0.0,1.0
2020-11-24,4.55,4.79,4.55,4.79,14627,4.21056917876551,4.43266513544765,4.21056917876551,4.43266513544765,15806.1409691676,0.0,1.0
2020-11-25,4.8,4.881,4.62,4.7738,45197,4.44191913364274,4.51687651902296,4.27534716613113,4.4176736583716,48840.5109307082,0.0,1.0
2020-11-27,4.7713,4.8401,4.73,4.8401,10938,4.41536015882283,4.47902766640504,4.37714114627711,4.47902766640504,11819.7559253952,0.0,1.0
2020-11-30,4.79,4.86,4.72,4.78,21557,4.43266513544765,4.49744312281327,4.36788714808202,4.42341113725256,23294.795984983,0.0,1.0
2020-12-01,4.7914,4.87,4.73,4.75,13604,4.43396069519496,4.50669712100836,4.37714114627711,4.39564914266729,14700.6728477854,0.0,1.0
2020-12-02,4.85,4.965,4.55,4.7,20724,4.48818912461818,4.59461010386171,4.21056917876551,4.34937915169185,22394.644523486,0.0,1.0
2020-12-03,4.67,4.85,4.6501,4.85,12923,4.32161715710658,4.48818912461818,4.30320170069835,4.48818912461818,13964.7747141966,0.0,1.0
2020-12-04,4.8102,4.8399,4.68,4.68,9699,4.45135821180173,4.47884258644114,4.33087115530167,4.33087115530167,10480.8751801433,0.0,1.0
2020-12-07,4.89,4.99,4.71,4.8075,49074,4.52520511739854,4.61774509934943,4.35863314988694,4.44885963228905,53030.0514063671,0.0,1.0
2020-12-08,4.87,4.955,4.85,4.91,39158,4.50669712100836,4.58535610566662,4.48818912461818,4.54371311378872,42314.6829883548,0.0,1.0
2020-12-09,4.72,4.9,4.53,4.8,38620,4.36788714808202,4.53445911559363,4.19206118237533,4.44191913364274,41733.3126566797,0.0,1.0
2020-12-10,4.71,4.825,4.68,4.73,9036,4.35863314988694,4.46505412913046,4.33087115530167,4.37714114627711,9764.42809854368,0.0,1.0
2020-12-11,4.68,4.77,4.59,4.65,14401,4.33087115530167,4.41415713905747,4.24758517154587,4.3031091607164,15561.9222053041,0.0,1.0
2020-12-14,4.77,4.8877,4.6801,4.7607,8236,4.41415713905747,4.52307669781367,4.33096369528362,4.40555092073604,8899.93689902676,0.0,1.0
2020-12-15,4.75,4.86,4.6716,4.86,10193,4.39564914266729,4.49744312281327,4.32309779681779,4.49744312281327,11014.6984958451,0.0,1.0
2020-12-16,4.705,4.73,4.56,4.68,13353,4.35400615078939,4.37714114627711,4.2198231769606,4.33087115530167,14429.4387339369,0.0,1.0
2020-12-17,4.64,4.7,4.62,4.7,6394,4.29385516252131,4.34937915169185,4.27534716613113,4.34937915169185,6909.44591213904,0.0,1.0
2020-12-18,4.73,4.79,4.6155,4.7,32981,4.37714114627711,4.43266513544765,4.27118286694334,4.34937915169185,35639.7303140848,0.0,1.0
2020-12-21,4.72,4.75,4.6769,4.71,15063,4.36788714808202,4.39564914266729,4.32800241586119,4.35863314988694,16277.2886729044,0.0,1.0
2020-12-22,4.77,4.8881,4.69,4.7,15790,4.41415713905747,4.52344685774147,4.34012515349676,4.34937915169185,17062.8950504654,0.0,1.0
2020-12-23,4.81,4.87,4.69,4.79,15821,4.45117313183783,4.50669712100836,4.34012515349676,4.43266513544765,17096.3940844466,0.0,1.0
2020-12-24,4.7,4.8,4.66,4.8,9586,4.34937915169185,4.44191913364274,4.31236315891149,4.44191913364274,10358.7657982116,0.0,1.0
2020-12-28,4.92,5.44,4.7,4.71,317570,4.55296711198381,5.03417501812844,4.34937915169185,4.35863314988694,343170.587788238,0.0,1.0
2020-12-29,4.79,5.09,4.72,5.09,39627,4.43266513544765,4.71028508130032,4.36788714808202,4.71028508130032,42821.4909540716,0.0,1.0
2020-12-30,4.93,5.06,4.74,4.74,27836,4.56222111017889,4.68252308671505,4.3863951444722,4.3863951444722,30079.9712871915,0.0,1.0
2020-12-31,5.03,5.18,4.85,4.8986,20694,4.65476109212979,4.79357106505612,4.48818912461818,4.53316355584632,22362.2261035041,0.0,1.0
2021-01-04,5.03,5.145,4.82,5.06,9457,4.65476109212979,4.76118207137331,4.46042713003292,4.68252308671505,10219.3665922895,0.0,1.0
2021-01-05,4.93,5.09,4.88,5.03,7313,4.56222111017889,4.71028508130032,4.51595111920345,4.65476109212979,7902.53017758412,0.0,1.0
2021-01-06,5.03,5.1,4.831,4.88,18374,4.65476109212979,4.71953907949541,4.47060652804751,4.51595111920345,19855.201624905,0.0,1.0
2021-01-07,5.0301,5.24,5.0301,5.08,27402,4.65485363211174,4.84909505422666,4.65485363211174,4.70103108310523,29610.9848114535,0.0,1.0
2021-01-08,5.06,5.1443,5.02,5.13,15577,4.68252308671505,4.76053429149965,4.6455070939347,4.74730107408068,16832.724268594,0.0,1.0
2021-01-11,5.24,5.27,5.145,5.2,14267,4.84909505422666,4.87685704881192,4.76118207137331,4.8120790614463,15417.119929385,0.0,1.0
2021-01-12,5.27,5.38,5.2,5.31,12416,4.87685704881192,4.9786510289579,4.8120790614463,4.91387304159228,13416.9034165027,0.0,1.0
2021-01-13,5.37,5.42,5.29,5.35,22162,4.96939703076281,5.01566702173826,4.8953650452021,4.95088903437263,23948.5674546177,0.0,1.0
2021-01-14,5.63,5.74,5.42,5.45,54906,5.21000098383513,5.31179496398111,5.01566702173826,5.04342901632352,59332.1922508455,0.0,1.0
2021-01-15,5.5985,5.7,5.5399,5.65,18457,5.1808508895206,5.27477897120075,5.12662246009738,5.22850898022531,19944.8925868549,0.0,1.0
2021-01-19,5.77,5.9,5.62,5.69,16842,5.33955695856637,5.45985893510253,5.20074698564004,5.26552497300566,18199.7009778301,0.0,1.0
2021-01-20,5.727,5.74,5.6501,5.74,9563,5.29976476632749,5.31179496398111,5.22860152020726,5.31179496398111,10333.9116762255,0.0,1.0
2021-01-21,5.4237,5.72,5.4,5.68,25208,5.01909100107044,5.29328696759093,4.99715902534808,5.25627097481057,27240.1176967784,0.0,1.0
2021-01-22,5.54,5.709,5.43,5.709,4511,5.12671500007933,5.28310756957633,5.02492101993335,5.28310756957633,4874.64975127607,0.0,1.0
2021-01-25,5.4,5.6,5.4,5.58,16138,4.99715902534808,5.18223898924986,4.99715902534808,5.16373099285968,17438.9487222552,0.0,1.0
2021-01-26,5.465,5.57,5.4245,5.49,4907,5.05731001361616,5.15447699466459,5.01983132092605,5.08044500910388,5302.57289503695,0.0,1.0
2021-01-27,5.2858,5.5875,5.28,5.41,33810,4.89147836596016,5.170671491506,4.88611104700701,5.00641302354317,36535.5593195842,0.0,1.0
2021-01-28,5.4259,5.5899,5.32,5.32,15722,5.02112688067336,5.17289245107282,4.92312703978737,4.92312703978737,16989.4132985064,0.0,1.0
2021-01-29,5.37,5.5,5.32,5.5,15217,4.96939703076281,5.08969900729897,4.92312703978737,5.08969900729897,16443.7032288114,0.0,1.0
2021-02-01,5.75,5.8899,5.32,5.32,33426,5.3210489621762,5.45051239692549,4.92312703978737,4.92312703978737,36120.603543816,0.0,1.0
2021-02-02,5.96,6.3418,5.54,5.79,79481,5.51538292427307,5.86870057536157,5.12671500007933,5.35806495495655,85888.281286006,0.0,1.0
2021-02-03,5.71,6.0,5.7,6.0,33591,5.28403296939584,5.55239891705342,5.27477897120075,5.55239891705342,36298.9048537164,0.0,1.0
2021-02-04,5.87,6.0925,5.72,5.84,26364,5.43209694051726,5.637998400358,5.29328696759093,5.404334945932,28489.3074800804,0.0,1.0
2021-02-05,5.95,6.1899,5.88,5.99,44795,5.50612892607798,5.72813234277816,5.44135093871235,5.54314491885833,48406.1041029509,0.0,1.0
2021-02-08,5.93,6.1899,5.8332,6.0,23257,5.4876209296878,5.72813234277816,5.39804222715934,5.55239891705342,25131.8397839565,0.0,1.0
2021-02-09,6.53,6.9,5.84,6.0149,238356,6.04286082139314,6.38525875461143,5.404334945932,5.5661873743641,257570.830440071,0.0,1.0
2021-02-10,6.13,6.64,6.06,6.6,54969,5.67270089358958,6.14465480153912,5.60792290622396,6.10763880875876,59400.2709328074,0.0,1.0
2021-02-11,6.22,6.49,6.01,6.1,69797,5.75598687734538,6.00584482861278,5.56165291524851,5.64493889900431,75423.6153158537,0.0,1.0
2021-02-12,6.7,6.7,6.15,6.31,82456,6.20017879070965,6.20017879070965,5.69120888997976,5.83927286110118,89103.1079342097,0.0,1.0
2021-02-16,7.11,7.13,6.7,6.84,106796,6.57959271670831,6.59810071309848,6.20017879070965,6.3297347654409,115405.252679512,0.0,1.0
2021-02-17,8.1,8.12,7.21,7.46,151992,7.49573853802212,7.5142465344123,6.67213269865919,6.90348265353642,164244.682996221,0.0,1.0
2021-02-18,6.23,7.38,5.72,7.01,522036,5.76524087554047,6.82945066797571,5.29328696759093,6.48705273475741,564119.409788773,0.0,1.0
2021-02-19,6.17,6.4,5.9316,6.15,73394,5.70971688636994,5.92255884485698,5.48910156939901,5.69120888997976,79310.5838716816,0.0,1.0
2021-02-22,5.63,6.15,5.63,6.0142,63053,5.21000098383513,5.69120888997976,5.21000098383513,5.56553959449045,68135.954503926,0.0,1.0
2021-02-23,5.36,5.5,5.0001,5.5,57039,4.96014303256772,5.08969900729897,4.62709163752647,5.08969900729897,61637.1419115576,0.0,1.0
2021-02-24,5.75,5.8299,5.21,5.36,26220,5.3210489621762,5.39498840775496,4.82133305964139,4.96014303256772,28333.6990641673,0.0,1.0
2021-02-25,5.9,6.2,5.35,5.69,173538,5.45985893510253,5.7374788809552,4.95088903437263,5.26552497300566,187527.592227211,0.0,1.0
2021-02-26,5.8,6.47,5.62,5.87,134242,5.36731895315164,5.98733683222261,5.20074698564004,5.43209694051726,145063.784506939,0.0,1.0
2021-03-01,5.74,6.1217,5.47,5.94,28800,5.31179496398111,5.66502007508766,5.0619370127137,5.49687492788289,31121.6831826094,0.0,1.0
2021-03-02,5.42,5.88,5.41,5.74,23971,5.01566702173826,5.44135093871235,5.00641302354317,5.31179496398111,25903.3981795253,0.0,1.0
2021-03-03,5.5,5.59,5.447,5.447,12344,5.08969900729897,5.17298499105477,5.040652816865,5.040652816865,13339.0992085462,0.0,1.0
2021-03-04,5.12,5.43,5.03,5.43,33948,4.73804707588559,5.02492101993335,4.65476109212979,5.02492101993335,36684.6840515008,0.0,1.0
2021-03-05,5.28,5.29,5.0229,5.26,35963,4.88611104700701,4.8953650452021,4.64819075341127,4.86760305061683,38862.1212602841,0.0,1.0
2021-03-08,5.37,5.58,5.13,5.44,43336,4.96939703076281,5.16373099285968,4.74730107408068,5.03417501812844,46829.488277832,0.0,1.0
2021-03-09,5.49,5.66,5.27,5.37,16953,5.08044500910388,5.23776297842039,4.87685704881192,4.96939703076281,18319.6491317631,0.0,1.0
2021-03-10,5.64,5.7195,5.47,5.58,5876,5.21925498203022,5.29282426768117,5.0619370127137,5.16373099285968,6349.68786045183,0.0,1.0
2021-03-11,5.6,5.7299,5.45,5.71,9375,5.18223898924986,5.30244842580407,5.04342901632352,5.28403296939584,10130.756244339,0.0,1.0
2021-03-12,5.41,5.5595,5.41,5.54,8979,5.00641302354317,5.14476029655975,5.00641302354317,5.12671500007933,9702.83310057811,0.0,1.0
2021-03-15,5.5,5.69,5.5,5.56,7235,5.08969900729897,5.26552497300566,5.08969900729897,5.1452229964695,7818.24228563121,0.0,1.0
2021-03-16,5.44,5.7,5.34,5.59,8541,5.03417501812844,5.27477897120075,4.94163503617755,5.17298499105477,9229.52416884259,0.0,1.0
2021-03-17,5.59,5.59,5.31,5.5385,7934,5.17298499105477,5.17298499105477,4.91387304159228,5.12532690035006,8573.59147120913,0.0,1.0
2021-03-18,5.53,5.69,5.51,5.59,6971,5.11746100188424,5.26552497300566,5.09895300549406,5.17298499105477,7532.96018979062,0.0,1.0
2021-03-19,5.6,5.75,5.595,5.63,10047,5.18223898924986,5.3210489621762,5.17761199015232,5.21000098383513,10856.9288519332,0.0,1.0
2021-03-22,5.72,5.792,5.52,5.69,19643,5.29328696759093,5.35991575459557,5.10820700368915,5.26552497300566,21226.5007901387,0.0,1.0
2021-03-23,5.52,5.83,5.41,5.8,167021,5.10820700368915,5.39508094773691,5.00641302354317,5.36731895315164,180485.230793146,0.0,1.0
2021-03-24,5.89,6.0429,5.7,5.95,93505,5.45060493690744,5.59209856931035,5.27477897120075,5.50612892607798,101042.812013538,0.0,1.0
2021-03-25,5.92,6.2799,5.9,5.91,92234,5.47836693149271,5.81141832653396,5.45985893510253,5.46911293329762,99669.3516203053,0.0,1.0
2021-03-26,5.95,6.03,5.71,5.92,23174,5.50612892607798,5.58016091163869,5.28403296939584,5.47836693149271,25042.1488220066,0.0,1.0
2021-03-29,6.13,6.28,5.8335,5.98,43181,5.67270089358958,5.81151086651592,5.39831984710519,5.53389092066324,46661.9931079255,0.0,1.0
2021-03-30,6.38,6.58,5.87,6.14,43880,5.90405084846681,6.08913081236859,5.43209694051726,5.68195489178467,47417.3422935034,0.0,1.0
2021-03-31,6.21,6.39,6.1,6.2823,13365,5.74673287915029,5.91330484666189,5.64493889900431,5.81363928610079,14442.4061019297,0.0,1.0
2021-04-01,6.17,6.22,5.9721,6.22,13665,5.70971688636994,5.75598687734538,5.52658026208912,5.75598687734538,14766.5903017485,0.0,1.0
2021-04-05,6.12,6.25,6.0356,6.1,19465,5.66344689539449,5.78374887193065,5.58534315062794,5.64493889900431,21034.1514982462,0.0,1.0
2021-04-06,6.16,6.26,6.0462,6.12,8426,5.70046288817485,5.79300287012574,5.59515238871473,5.66344689539449,9105.25355891203,0.0,1.0
2021-04-07,6.1486,6.2499,6.052,6.1161,7182,5.68991333023244,5.7836563319487,5.60051970766788,5.65983783609841,7760.96974366322,0.0,1.0
2021-04-08,6.146,6.2,6.07,6.15,6924,5.68750729070172,5.7374788809552,5.61717690441905,5.69120888997976,7482.17133181901,0.0,1.0
2021-04-09,6.25,6.33,6.1,6.13,12069,5.78374887193065,5.85778085749136,5.64493889900431,5.67270089358958,13041.9303587122,0.0,1.0
2021-04-12,6.25,6.46,6.15,6.35,15327,5.78374887193065,5.97808283402752,5.69120888997976,5.87628885388154,16562.5707687449,0.0,1.0
2021-04-13,5.94,6.18,5.75,6.18,19015,5.49687492788289,5.71897088456502,5.3210489621762,5.71897088456502,20547.875198518,0.0,1.0
2021-04-14,5.99,6.26,5.82,6.08,7805,5.54314491885833,5.79300287012574,5.38582694954182,5.62643090261413,8434.19226528703,0.0,1.0
2021-04-15,5.725,6.0,5.65,5.96,16059,5.29791396668847,5.55239891705342,5.22850898022531,5.51538292427307,17353.5802163029,0.0,1.0
2021-04-16,5.69,5.7,5.43,5.7,30754,5.26552497300566,5.27477897120075,5.02492101993335,5.27477897120075,33233.2029374295,0.0,1.0
2021-04-19,5.6,5.66,5.53,5.58,5868,5.18223898924986,5.23776297842039,5.11746100188424,5.16373099285968,6341.04294845666,0.0,1.0
2021-04-20,5.5,5.6001,5.5,5.5,4430,5.08969900729897,5.18233152923181,5.08969900729897,5.08969900729897,4787.12001732498,0.0,1.0
2021-04-21,5.62,5.67,5.5,5.55,5504,5.20074698564004,5.24701697661548,5.08969900729897,5.13596899827442,5947.69945267646,0.0,1.0
2021-04-22,5.79,5.8384,5.43,5.8384,15129,5.35806495495655,5.40285430622078,5.02492101993335,5.40285430622078,16348.6091968645,0.0,1.0
2021-04-23,5.57,5.79,5.55,5.79,6676,5.15447699466459,5.35806495495655,5.13596899827442,5.35806495495655,7214.17905996876,0.0,1.0
2021-04-26,5.77,5.95,5.5,5.56,2923,5.33955695856637,5.50612892607798,5.08969900729897,5.1452229964695,3158.63472023497,0.0,1.0
2021-04-27,5.76,5.8899,5.68,5.84,3449,5.33030296037128,5.45051239692549,5.25627097481057,5.404334945932,3727.03768391736,0.0,1.0
2021-04-28,5.67,5.8,5.67,5.8,12427,5.24701697661548,5.36731895315164,5.24701697661548,5.36731895315164,13428.7901704961,0.0,1.0
2021-04-29,5.8,5.8,5.74,5.8,3367,5.36731895315164,5.36731895315164,5.31179496398111,5.36731895315164,3638.42733596687,0.0,1.0
2021-04-30,5.79,5.8,5.6977,5.8,1980,5.35806495495655,5.36731895315164,5.27265055161588,5.36731895315164,2139.6157188044,0.0,1.0
2021-05-03,5.78,5.7826,5.65,5.69,5889,5.34881095676146,5.35121699629219,5.22850898022531,5.26552497300566,6363.73584244398,0.0,1.0
2021-05-04,5.77,5.87,5.7,5.7,8964,5.33955695856637,5.43209694051726,5.27477897120075,5.27477897120075,9686.62389058718,0.0,1.0
2021-05-05,6.0,6.45,5.67,5.7,132187,5.55239891705342,5.96882883583243,5.24701697661548,5.27477897120075,142843.12273818,0.0,1.0
2021-05-06,6.93,7.92,5.87,6.03,1635697,6.4130207491967,7.32916657051052,5.43209694051726,5.58016091163869,1767557.0769703,0.0,1.0
2021-05-07,7.25,7.28,6.67,6.86,85441,6.70914869143955,6.73691068602482,6.17241679612439,6.34824276183108,92328.7407224072,0.0,1.0
2021-05-10,6.55,8.8,6.28,7.16,1140764,6.06136881778332,8.14351841167835,5.81151086651592,6.62586270768375,1232725.54840716,0.0,1.0
2021-05-11,6.2,6.4272,5.93,6.0,101276,5.7374788809552,5.94772971994762,5.4876209296878,5.55239891705342,109440.263402845,0.0,1.0
2021-05-12,5.86,6.145,5.8,6.07,58649,5.42284294232218,5.68658189088221,5.36731895315164,5.61717690441905,63376.9304505853,0.0,1.0
2021-05-13,5.11,6.07,5.11,5.8638,203301,4.7287930776905,5.61717690441905,4.7287930776905,5.42635946163631,219689.906691238,0.0,1.0
2021-05-14,5.355,6.27,5.2,5.2,369474,4.95551603347018,5.80225686832082,4.8120790614463,4.8120790614463,399258.776812896,0.0,1.0
2021-05-17,5.28,5.58,5.12,5.31,81556,4.88611104700701,5.16373099285968,4.73804707588559,4.91387304159228,88130.5553347532,0.0,1.0
2021-05-18,5.2201,5.48,5.18,5.28,90232,4.83067959781843,5.07119101090879,4.79357106505612,4.88611104700701,97505.9623935142,0.0,1.0
2021-05-19,5.39,5.64,5.1533,5.22,250671,4.98790502715299,5.21925498203022,4.76886288987523,4.83058705783648,270878.591842635,0.0,1.0
2021-05-20,5.49,5.72,5.13,5.42,422748,5.08044500910388,5.29328696759093,4.74730107408068,5.01566702173826,456827.407016727,0.0,1.0
2021-05-21,5.64,5.7,5.49,5.53,46501,5.21925498203022,5.27477897120075,5.08044500910388,5.11746100188424,50249.6315859207,0.0,1.0
2021-05-24,5.66,5.66,5.5,5.63,42374,5.23776297842039,5.23776297842039,5.08969900729897,5.21000098383513,45789.9376104129,0.0,1.0
2021-05-25,5.74,6.053,5.5,5.5,299992,5.31179496398111,5.60144510748739,5.08969900729897,5.08969900729897,324175.554906852,0.0,1.0
2021-05-26,5.73,5.8482,5.5781,5.5781,32386,5.30254096578602,5.41192322445197,5.16197273320262,5.16197273320262,34996.764984444,0.0,1.0
2021-05-27,5.71,5.93,5.71,5.7243,36839,5.28403296939584,5.4876209296878,5.28403296939584,5.29726618681482,39808.7391237551,0.0,1.0
2021-05-28,5.99,6.1699,5.664,5.73,298652,5.54314491885833,5.70962434638798,5.24146457769843,5.30254096578602,322727.532147662,0.0,1.0
2021-06-01,6.02,6.09,5.92,6.0,56668,5.5709069134436,5.63568490080922,5.47836693149271,5.55239891705342,61236.2341177815,0.0,1.0
2021-06-02,6.05,6.1,5.9301,6.1,34450,5.59866890802887,5.64493889900431,5.48771346966975,5.64493889900431,37227.1522791977,0.0,1.0
2021-06-03,6.11,6.55,5.8601,5.95,230858,5.6541928971994,6.06136881778332,5.42293548230413,5.50612892607798,249468.386672599,0.0,1.0
2021-06-04,6.27,6.44,6.07,6.19,89734,5.80225686832082,5.95957483763734,5.61717690441905,5.72822488276011,96967.816621815,0.0,1.0
2021-06-07,6.27,6.33,6.09,6.21,32654,5.80225686832082,5.85778085749136,5.63568490080922,5.74673287915029,35286.3695362822,0.0,1.0
2021-06-08,6.23,6.3588,6.1433,6.25,51072,5.76524087554047,5.88443237229322,5.68500871118905,5.78374887193065,55189.1181771606,0.0,1.0
2021-06-09,6.03,6.26,6.03,6.26,36495,5.58016091163869,5.79300287012574,5.58016091163869,5.79300287012574,39437.0079079628,0.0,1.0
2021-06-10,6.2,6.3799,5.9401,6.14,23228,5.7374788809552,5.90395830848485,5.49696746786484,5.68195489178467,25100.501977974,0.0,1.0
2021-06-11,6.11,6.15,6.051,6.051,7450,5.6541928971994,5.69120888997976,5.59959430784838,5.59959430784838,8050.57429550139,0.0,1.0
2021-06-14,6.15,6.19,6.1,6.15,5417,5.69120888997976,5.72822488276011,5.64493889900431,5.69120888997976,5853.68603472899,0.0,1.0
2021-06-15,6.01,6.22,5.96,6.1,66763,5.56165291524851,5.75598687734538,5.51538292427307,5.64493889900431,72145.0324416858,0.0,1.0
2021-06-16,6.01,6.0901,5.94,5.94,14142,5.56165291524851,5.63577744079117,5.49687492788289,5.49687492788289,15282.0431794605,0.0,1.0
2021-06-17,5.99,6.09,5.97,5.97,3802,5.54314491885833,5.63568490080922,5.52463692246815,5.52463692246815,4108.4944257042,0.0,1.0
2021-06-18,5.965,6.01,5.9452,5.95,9194,5.52000992337061,5.56165291524851,5.50168700694433,5.50612892607798,9935.16511044829,0.0,1.0
2021-06-21,5.9037,6.0173,5.9,5.96,19773,5.46328291443471,5.56840833393093,5.45985893510253,5.51538292427307,21366.9806100603,0.0,1.0
2021-06-22,5.85,5.9,5.77,5.9,20215,5.41358894412709,5.45985893510253,5.33955695856637,5.45985893510253,21844.6119977933,0.0,1.0
2021-06-23,5.82,6.05,5.82,5.85,13592,5.38582694954182,5.59866890802887,5.38582694954182,5.41358894412709,14687.7054797926,0.0,1.0
2021-06-24,5.93,5.99,5.85,5.96,4160,5.4876209296878,5.54314491885833,5.41358894412709,5.51538292427307,4495.35423748802,0.0,1.0
2021-06-25,5.93,5.97,5.92,5.92,2109,5.4876209296878,5.52463692246815,5.47836693149271,5.47836693149271,2279.0149247265,0.0,1.0
2021-06-28,5.89,5.9239,5.81,5.92,12110,5.45060493690744,5.48197599078879,5.37657295134673,5.47836693149271,13086.2355326875,0.0,1.0
2021-06-29,5.91,6.12,5.7712,5.88,72329,5.46911293329762,5.66344689539449,5.34066743834978,5.44135093871235,78159.7299623248,0.0,1.0
2021-06-30,6.12,6.12,5.93,5.94,24928,5.66344689539449,5.66344689539449,5.4876209296878,5.49687492788289,26937.5457769475,0.0,1.0
2021-07-01,5.96,6.1,5.96,6.05,12361,5.51538292427307,5.64493889900431,5.51538292427307,5.59866890802887,13357.4696465359,0.0,1.0
2021-07-02,6.52,6.79,5.9839,6.08,556239,6.03360682319805,6.28346477446546,5.53749997995933,5.62643090261413,601079.65041012,0.0,1.0
2021-07-06,6.93,7.3,6.56,6.6,432308,6.4130207491967,6.755418682415,6.07062281597841,6.10763880875876,467158.076850955,0.0,1.0
2021-07-07,6.75,7.1856,6.5601,6.98,60478,6.2464487816851,6.64955294306318,6.07071535596036,6.45929074017215,65353.3734554809,0.0,1.0
2021-07-08,6.96,7.175,6.4,6.5,187833,6.44078274378197,6.63974370497638,5.92255884485698,6.01509882680787,202974.969348579,0.0,1.0
2021-07-09,6.72,6.92,6.62,6.92,15638,6.21868678709983,6.40376675100161,6.12614680514894,6.40376675100161,16898.6417225571,0.0,1.0
2021-07-12,7.04,7.18,6.7,6.72,124966,6.51481472934268,6.64437070407393,6.20017879070965,6.21868678709983,135040.00904854,0.0,1.0
2021-07-13,7.07,7.3,6.811,7.05,153953,6.54257672392795,6.755418682415,6.30289817067514,6.52406872753777,166363.767049037,0.0,1.0
2021-07-14,7.19,7.35,6.98,7.1,107488,6.65362470226902,6.80168867339044,6.45929074017215,6.57033871851322,116153.037567094,0.0,1.0
2021-07-15,6.76,7.19,6.7,7.17,60459,6.25570277988019,6.65362470226902,6.20017879070965,6.63511670587884,65332.8417894924,0.0,1.0
2021-07-16,6.45,6.7,6.45,6.7,20430,5.96882883583243,6.20017879070965,5.96882883583243,6.20017879070965,22076.9440076635,0.0,1.0
2021-07-19,6.25,6.4,6.2,6.33,74076,5.78374887193065,5.92255884485698,5.7374788809552,5.85778085749136,80047.5626192698,0.0,1.0
2021-07-20,6.44,6.59,6.3001,6.32,30804,5.95957483763734,6.09838481056368,5.83011140288804,5.84852685929627,33287.2336373993,0.0,1.0
2021-07-21,6.64,6.6864,6.41,6.47,13342,6.14465480153912,6.18759335316433,5.93181284305207,5.98733683222261,14417.5519799436,0.0,1.0
2021-07-22,6.96,7.1659,6.41,6.51,174753,6.44078274378197,6.63132256661885,5.93181284305207,6.02435282500296,188840.538236477,0.0,1.0
2021-07-23,6.66,7.01,6.66,7.01,36222,6.1631627979293,6.48705273475741,6.1631627979293,6.48705273475741,39142.0002861277,0.0,1.0
2021-07-26,6.71,6.79,6.5201,6.74,16340,6.20943278890474,6.28346477446546,6.03369936318,6.23719478349001,17657.2327501332,0.0,1.0
2021-07-27,6.5,6.682,6.33,6.54,35514,6.01509882680787,6.18352159395849,5.85778085749136,6.05211481958823,38376.9255745552,0.0,1.0
2021-07-28,6.55,6.65,6.43,6.54,87332,6.06136881778332,6.15390879973421,5.95032083944225,6.05211481958823,94372.1817952653,0.0,1.0
2021-07-29,6.63,6.84,6.56,6.56,54294,6.13540080334403,6.3297347654409,6.07062281597841,6.07062281597841,58670.8564832151,0.0,1.0
2021-07-30,6.6599,6.7099,6.5101,6.6,13512,6.16307025794735,6.20934024892279,6.02444536498491,6.10763880875876,14601.2563598409,0.0,1.0
2021-08-02,6.86,7.0,6.64,6.64,61338,6.34824276183108,6.47779873656232,6.14465480153912,6.14465480153912,66282.7014949616,0.0,1.0
2021-08-03,6.8,6.86,6.73,6.8502,10593,6.29271877266054,6.34824276183108,6.22794078529492,6.33917384359989,11446.9440956035,0.0,1.0
2021-08-04,7.04,7.1785,6.688,6.8,44324,6.51481472934268,6.64298260434466,6.18907399287555,6.29271877266054,47897.1349092354,0.0,1.0
2021-08-05,6.89,7.17,6.81,7.07,71945,6.37600475641635,6.63511670587884,6.30197277085563,6.54257672392795,77744.7741865566,0.0,1.0
2021-08-06,6.7,6.9207,6.6301,6.91,14234,6.20017879070965,6.40441453087527,6.13549334332598,6.39451275280652,15381.4596674049,0.0,1.0
2021-08-09,6.91,6.9699,6.81,6.87,15562,6.39451275280652,6.44994420199511,6.30197277085563,6.35749676002617,16816.515058603,0.0,1.0
2021-08-10,6.7,7.05,6.69,6.91,26490,6.20017879070965,6.52406872753777,6.19092479251457,6.39451275280652,28625.4648440043,0.0,1.0
2021-08-11,6.53,6.7722,6.48,6.7,25668,6.04286082139314,6.2669926576782,5.9965908304177,6.20017879070965,27737.2001365006,0.0,1.0
2021-08-12,6.65,6.65,6.47,6.47,5517,6.15390879973421,6.15390879973421,5.98733683222261,5.98733683222261,5961.74743466861,0.0,1.0
2021-08-13,6.57,6.645,6.433,6.55,10058,6.0798768141735,6.14928180063666,5.95309703890078,6.06136881778332,10868.8156059266,0.0,1.0
2021-08-16,6.27,6.5,6.15,6.5,24055,5.80225686832082,6.01509882680787,5.69120888997976,6.01509882680787,25994.1697554746,0.0,1.0
2021-08-17,5.88,6.265,5.7,6.17,28505,5.44135093871235,5.79762986922328,5.27477897120075,5.70971688636994,30802.9020527875,0.0,1.0
2021-08-18,6.15,6.5,5.95,6.47,190625,5.69120888997976,6.01509882680787,5.50612892607798,5.98733683222261,205992.043634893,0.0,1.0
2021-08-19,5.94,6.335,5.94,6.22,34943,5.49687492788289,5.8624078565889,5.49687492788289,5.75598687734538,37759.8949809,0.0,1.0
2021-08-20,6.19,6.2499,5.93,5.94,26743,5.72822488276011,5.7836563319487,5.4876209296878,5.49687492788289,28898.8601858515,0.0,1.0
2021-08-23,6.13,6.27,6.0601,6.14,7494,5.67270089358958,5.80225686832082,5.60801544620591,5.68195489178467,8098.12131147481,0.0,1.0
2021-08-24,6.31,6.44,6.16,6.17,25968,5.83927286110118,5.95957483763734,5.70046288817485,5.70971688636994,28061.3843363195,0.0,1.0
2021-08-25,6.4284,6.4284,6.2301,6.2301,1070,5.94884019973104,5.94884019973104,5.76533341552242,5.76533341552242,1156.25697935389,0.0,1.0
2021-08-26,6.26,6.34,6.2138,6.34,4983,5.79300287012574,5.86703485568645,5.75024939846443,5.86703485568645,5384.69955899106,0.0,1.0
2021-08-27,6.38,6.79,6.06,6.25,192173,5.90405084846681,6.28346477446546,5.60792290622396,5.78374887193065,207664.834105958,0.0,1.0
2021-08-30,6.68,6.93,6.4,6.47,160513,6.18167079431948,6.4130207491967,5.92255884485698,5.98733683222261,173452.594885076,0.0,1.0
2021-08-31,6.9,7.16,6.58,6.6,173615,6.38525875461143,6.62586270768375,6.08913081236859,6.10763880875876,187610.799505164,0.0,1.0
2021-09-01,6.8,7.05,6.7989,6.88,31383,6.29271877266054,6.52406872753777,6.29170083285908,6.36675075822126,33912.9091430497,0.0,1.0
2021-09-02,6.81,6.99,6.751,6.79,12330,6.30197277085563,6.46854473836724,6.24737418150461,6.28346477446546,13323.9706125546,0.0,1.0
2021-09-03,6.62,6.84,6.6,6.83,11947,6.12614680514894,6.3297347654409,6.10763880875876,6.32048076724581,12910.0954507859,0.0,1.0
2021-09-07,6.47,6.7855,6.45,6.69,32160,5.98733683222261,6.27930047527767,5.96882883583243,6.19092479251457,34752.5462205805,0.0,1.0
2021-09-08,6.33,6.65,6.1765,6.4,12015,5.85778085749136,6.15390879973421,5.71573198519674,5.92255884485698,12983.5772027449,0.0,1.0
2021-09-09,6.3,6.48,6.08,6.35,23867,5.83001886290609,5.9965908304177,5.62643090261413,5.87628885388154,25791.0143235881,0.0,1.0
2021-09-10,6.21,6.4077,6.18,6.34,6819,5.74673287915029,5.9296844234672,5.71897088456502,5.86703485568645,7368.70686188241,0.0,1.0
2021-09-13,6.24,6.3,6.15,6.2,11564,5.77449487373556,5.83001886290609,5.69120888997976,5.7374788809552,12496.2202890172,0.0,1.0
2021-09-14,6.25,6.3,6.1701,6.3,6465,5.78374887193065,5.83001886290609,5.70980942635189,5.83001886290609,6986.16950609616,0.0,1.0
2021-09-15,6.15,6.365,6.08,6.365,13989,5.69120888997976,5.89016985117417,5.62643090261413,5.89016985117417,15116.7092375529,0.0,1.0
2021-09-16,6.08,6.31,6.03,6.13,5856,5.62643090261413,5.83927286110118,5.58016091163869,5.67270089358958,6328.07558046391,0.0,1.0
2021-09-17,6.04,6.19,6.0,6.07,15698,5.58941490983378,5.72822488276011,5.55239891705342,5.61717690441905,16963.4785625209,0.0,1.0
2021-09-20,5.62,5.93,5.6,5.85,32823,5.20074698564004,5.4876209296878,5.18223898924986,5.41358894412709,35468.9933021801,0.0,1.0
2021-09-21,5.7,5.84,5.6,5.62,13131,5.27477897120075,5.404334945932,5.18223898924986,5.20074698564004,14189.542426071,0.0,1.0
2021-09-22,5.8,5.874,5.71,5.874,6144,5.36731895315164,5.4357985397953,5.28403296939584,5.4357985397953,6639.29241229,0.0,1.0
2021-09-23,6.04,6.0571,5.7201,5.89,27246,5.58941490983378,5.60523924674738,5.29337950757288,5.45060493690744,29442.4090275477,0.0,1.0
2021-09-24,5.91,6.2,5.85,6.01,29079,5.46911293329762,5.7374788809552,5.41358894412709,5.56165291524851,31423.1744884409,0.0,1.0
2021-09-27,5.85,6.0211,5.85,5.86,11522,5.41358894412709,5.57192485324506,5.41358894412709,5.42284294232218,12450.8345010425,0.0,1.0
2021-09-28,5.9101,6.0425,5.8,5.8,26246,5.46920547327957,5.59172840938255,5.36731895315164,5.36731895315164,28361.7950281516,0.0,1.0
2021-09-29,5.89,5.91,5.8,5.91,18201,5.45060493690744,5.46911293329762,5.36731895315164,5.46911293329762,19668.2554030095,0.0,1.0
2021-09-30,5.78,5.96,5.7302,5.93,15208,5.34881095676146,5.51538292427307,5.30272604574992,5.4876209296878,16433.9777028168,0.0,1.0
2021-10-01,5.85,5.94,5.78,5.7801,5706,5.41358894412709,5.49687492788289,5.34881095676146,5.34890349674341,6165.98348055448,0.0,1.0
2021-10-04,5.8,5.85,5.7601,5.85,5882,5.36731895315164,5.41358894412709,5.33039550035324,5.41358894412709,6356.17154444821,0.0,1.0
2021-10-05,5.73,5.78,5.7001,5.78,8591,5.30254096578602,5.34881095676146,5.2748715111827,5.34881095676146,9283.5548688124,0.0,1.0
2021-10-06,5.67,5.75,5.67,5.75,11486,5.24701697661548,5.3210489621762,5.24701697661548,5.3210489621762,12411.9323970643,0.0,1.0
2021-10-07,5.6546,5.7299,5.6,5.7,29687,5.23276581939505,5.30244842580407,5.18223898924986,5.27477897120075,32080.1878000738,0.0,1.0
2021-10-08,5.78,5.86,5.74,5.82,2743,5.34881095676146,5.42284294232218,5.31179496398111,5.38582694954182,2964.12420034367,0.0,1.0
2021-10-11,5.62,5.75,5.46,5.71,10763,5.20074698564004,5.3210489621762,5.05268301451861,5.28403296939584,11630.6484755009,0.0,1.0
2021-10-12,5.5001,5.62,5.5,5.57,10360,5.08979154728092,5.20074698564004,5.08969900729897,5.15447699466459,11195.1610337442,0.0,1.0
2021-10-13,5.65,5.7328,5.52,5.52,16490,5.22850898022531,5.30513208528064,5.10820700368915,5.10820700368915,17819.3248500426,0.0,1.0
2021-10-14,5.69,5.7157,5.6,5.67,5103,5.26552497300566,5.28930774836704,5.18223898924986,5.24701697661548,5514.3732389186,0.0,1.0
2021-10-15,5.63,5.69,5.4898,5.69,7683,5.21000098383513,5.26552497300566,5.08025992913998,5.26552497300566,8302.35735736069,0.0,1.0
2021-10-18,5.62,5.6602,5.62,5.66,1544,5.20074698564004,5.2379480583843,5.20074698564004,5.23776297842039,1668.46801506767,0.0,1.0
2021-10-19,5.63,5.76,5.6,5.64,50410,5.21000098383513,5.33030296037128,5.18223898924986,5.21925498203022,54473.7517095604,0.0,1.0
2021-10-20,5.6002,5.71,5.6,5.71,4376,5.18242406921376,5.28403296939584,5.18223898924986,5.28403296939584,4728.76686135759,0.0,1.0
2021-10-21,5.6935,5.74,5.57,5.6108,21317,5.26876387237394,5.31179496398111,5.15447699466459,5.19223330730056,23035.4486251279,0.0,1.0
2021-10-22,5.5,5.75,5.5,5.6109,19920,5.08969900729897,5.3210489621762,5.08969900729897,5.19232584728251,21525.8308679715,0.0,1.0
2021-10-25,5.53,5.6792,5.5,5.59,13348,5.11746100188424,5.25553065495497,5.08969900729897,5.17298499105477,14424.0356639399,0.0,1.0
2021-10-26,5.46,5.5122,5.46,5.5,8403,5.05268301451861,5.10098888509698,5.05268301451861,5.08969900729897,9080.39943692593,0.0,1.0
2021-10-27,5.32,5.6,5.24,5.4,12968,4.92312703978737,5.18223898924986,4.84909505422666,4.99715902534808,14013.4023441694,0.0,1.0
2021-10-28,5.4,5.63,5.36,5.36,16192,4.99715902534808,5.21000098383513,4.96014303256772,4.96014303256772,17497.3018782226,0.0,1.0
2021-10-29,5.4623,5.4623,5.26,5.26,4588,5.05481143410348,5.05481143410348,4.86760305061683,4.86760305061683,4957.85702922958,0.0,1.0
2021-11-01,5.5515,5.6499,5.5151,5.55,10463,5.13735709800368,5.22841644024335,5.10367254457355,5.13596899827442,11306.464275682,0.0,1.0
2021-11-02,5.62,5.76,5.52,5.64,18343,5.20074698564004,5.33030296037128,5.10820700368915,5.21925498203022,19821.7025909237,0.0,1.0
2021-11-03,5.62,5.7399,5.5744,5.5744,9534,5.20074698564004,5.31170242399916,5.15854875387043,5.15854875387043,10302.573870243,0.0,1.0
2021-11-04,5.8,5.8544,5.59,5.62,39873,5.36731895315164,5.41766070333292,5.17298499105477,5.20074698564004,43087.321997923,0.0,1.0
2021-11-05,5.6,5.6754,5.59,5.6161,7617,5.18223898924986,5.25201413564083,5.17298499105477,5.19713792634395,8231.03683340054,0.0,1.0
2021-11-08,5.625,5.65,5.59,5.65,6366,5.20537398473758,5.22850898022531,5.17298499105477,5.22850898022531,6879.18872015595,0.0,1.0
2021-11-09,5.5801,5.7321,5.4632,5.7321,5784,5.16382353284163,5.30448430540699,5.05564429394104,5.30448430540699,6250.27137250739,0.0,1.0
2021-11-10,5.605,5.605,5.5,5.5,2540,5.1868659883474,5.1868659883474,5.08969900729897,5.08969900729897,2744.75955846625,0.0,1.0
2021-11-11,5.52,5.52,5.52,5.52,1252,5.10820700368915,5.10820700368915,5.10820700368915,5.10820700368915,1352.92872724399,0.0,1.0
2021-11-12,5.4999,5.5,5.45,5.4542,3233,5.08960646731702,5.08969900729897,5.04342901632352,5.04731569556546,3493.62506004778,0.0,1.0
2021-11-15,5.6,5.6599,5.4474,5.45,15079,5.18223898924986,5.23767043843844,5.0410229767928,5.04342901632352,16294.5784968947,0.0,1.0
2021-11-16,5.6,5.6999,5.5644,5.6052,8874,5.18223898924986,5.2746864312188,5.14929475567534,5.18705106831131,9589.36863064151,0.0,1.0
2021-11-17,4.87,5.44,4.62,5.44,74575,4.50669712100836,5.03417501812844,4.27534716613113,5.03417501812844,80586.7890049686,0.0,1.0
2021-11-18,4.84,4.9365,4.7076,4.9,13747,4.47893512642309,4.5682362090057,4.35641219032011,4.53445911559363,14855.200649699,0.0,1.0
2021-11-19,4.76,4.86,4.71,4.86,3736,4.40490314086238,4.49744312281327,4.35863314988694,4.49744312281327,4037.17390174405,0.0,1.0
2021-11-22,4.73,4.8584,4.72,4.84,5316,4.37714114627711,4.49596248310206,4.36788714808202,4.47893512642309,5744.54402078999,0.0,1.0
2021-11-23,4.5599,4.82,4.475,4.82,12562,4.21973063697865,4.46042713003292,4.14116419230234,4.46042713003292,13574.6730604145,0.0,1.0
2021-11-24,4.5542,4.5542,4.5174,4.5174,954,4.21445585800745,4.21445585800745,4.18040114464952,4.18040114464952,1030.90575542394,0.0,1.0
2021-11-26,4.4999,4.4999,4.4001,4.4001,1630,4.16420664780812,4.16420664780812,4.07185174582113,4.07185174582113,1761.40081901574,0.0,1.0
2021-11-29,4.44,4.5825,4.4,4.5,9752,4.10877519861953,4.24064467289955,4.07175920583918,4.16429918779007,10538.1477221113,0.0,1.0
2021-11-30,4.48,4.4944,4.38,4.41,3701,4.14579119139989,4.15911694880082,4.053251209449,4.08101320403427,3999.35241176518,0.0,1.0
2021-12-01,4.4812,4.54,4.48,4.48,7500,4.1469016711833,4.20131518057042,4.14579119139989,4.14579119139989,8104.60499547119,0.0,1.0
2021-12-02,4.44,4.48,4.41,4.41,675,4.10877519861953,4.14579119139989,4.08101320403427,4.08101320403427,729.414449592408,0.0,1.0
2021-12-03,4.335,4.46,4.21,4.44,7330,4.0116082175711,4.12728319500971,3.89593324013248,4.10877519861953,7920.90061557384,0.0,1.0
2021-12-06,4.3,4.32,4.21,4.32,5181,3.97921922388829,3.99772722027846,3.89593324013248,3.99772722027846,5598.66113087149,0.0,1.0
2021-12-07,4.41,4.41,4.2626,4.2934,5812,4.08101320403427,4.08101320403427,3.94460927063865,3.97311158507953,6280.52856449047,0.0,1.0
2021-12-08,4.59,4.8,4.41,4.4599,137656,4.24758517154587,4.44191913364274,4.08101320403427,4.12719065502776,148753.000700878,0.0,1.0
2021-12-09,4.58,4.59,4.44,4.59,12319,4.23833117335078,4.24758517154587,4.10877519861953,4.24758517154587,13312.0838585613,0.0,1.0
2021-12-10,4.46,4.575,4.41,4.575,3943,4.12728319500971,4.23370417425323,4.08101320403427,4.23370417425323,4260.86099961906,0.0,1.0
2021-12-13,4.36,4.47,4.3495,4.36,7319,4.03474321305882,4.1365371932048,4.02502651495398,4.03474321305882,7909.01386158049,0.0,1.0
2021-12-14,4.33,4.35,4.2501,4.35,5877,4.00698121847355,4.02548921486373,3.93304177289479,4.02548921486373,6350.76847445123,0.0,1.0
2021-12-15,4.2399,4.38,4.2,4.38,4047,3.9236026947358,4.053251209449,3.8866792419374,4.053251209449,4373.24485555626,0.0,1.0
2021-12-16,4.2,4.4592,4.2,4.21,8931,3.8866792419374,4.1265428751541,3.8866792419374,3.89593324013248,9650.96362860708,0.0,1.0
2021-12-17,4.14,4.2,4.0001,4.2,19575,3.83115525276686,3.8866792419374,3.70169181801757,3.8866792419374,21153.0190381798,0.0,1.0
2021-12-20,3.94,4.1401,3.94,4.1401,12682,3.64607528886508,3.83124779274881,3.64607528886508,3.83124779274881,13704.3467403421,0.0,1.0
2021-12-21,4.01,4.18,3.94,3.9901,11341,3.7108532762307,3.86817124554722,3.64607528886508,3.69243781982248,12255.2433671519,0.0,1.0
2021-12-22,3.98,4.08,3.82,4.08,24693,3.68309128164544,3.77563126359633,3.53502731052401,3.77563126359633,26683.6014870893,0.0,1.0
2021-12-23,4.05,4.09,3.995,4.06,3538,3.74786926901106,3.78488526179142,3.69697227893807,3.75712326720615,3823.21232986361,0.0,1.0
2021-12-27,4.01,4.07,3.88,4.07,13724,3.7108532762307,3.76637726540124,3.59055129969455,3.76637726540124,14830.3465277129,0.0,1.0
2021-12-28,3.93,4.01,3.86,4.01,6065,3.63682129066999,3.7108532762307,3.57204330330437,3.7108532762307,6553.92390633771,0.0,1.0
2021-12-29,3.71,3.87,3.71,3.86,14975,3.43323333037803,3.58129730149946,3.43323333037803,3.57204330330437,16182.1946409575,0.0,1.0
2021-12-30,3.76,3.85,3.52,3.52,51987,3.47950332135348,3.56278930510928,3.25740736467134,3.25740736467134,56177.8799866081,0.0,1.0
2021-12-31,3.72,3.7599,3.66,3.66,12189,3.44248732857312,3.47941078137153,3.38696333940259,3.38696333940259,13171.6040386398,0.0,1.0
2022-01-03,4.124,4.15,3.91,4.0,36969,3.81634885565472,3.84040925096195,3.61831329427981,3.70159927803561,39949.2189436766,0.0,1.0
2022-01-04,4.0,4.11,4.0,4.11,10263,3.70159927803561,3.80339325818159,3.70159927803561,3.80339325818159,11090.3414758028,0.0,1.0
2022-01-05,4.09,4.09,4.0,4.0,13350,3.78488526179142,3.78488526179142,3.70159927803561,3.70159927803561,14426.1968919387,0.0,1.0
2022-01-06,4.1,4.1499,4.0,4.09,5772,3.7941392599865,3.84031671098,3.70159927803561,3.78488526179142,6237.30400451464,0.0,1.0
2022-01-07,4.07,4.09,3.93,4.09,11737,3.76637726540124,3.78488526179142,3.63682129066999,3.78488526179142,12683.1665109127,0.0,1.0
2022-01-10,3.9899,4.04,3.96,4.01,8676,3.69225273985857,3.73861527081597,3.66458328525526,3.7108532762307,9375.40705876109,0.0,1.0
2022-01-11,4.09,4.1,4.0,4.0,5325,3.78488526179142,3.7941392599865,3.70159927803561,3.70159927803561,5754.26954678454,0.0,1.0
2022-01-12,4.02,4.05,3.9601,3.97,3543,3.72010727442579,3.74786926901106,3.66467582523721,3.67383728345035,3828.61539986059,0.0,1.0
2022-01-13,3.95,4.05,3.9,4.05,7585,3.65532928706017,3.74786926901106,3.60905929608472,3.74786926901106,8196.45718541986,0.0,1.0
2022-01-14,3.9067,3.94,3.8064,3.9,5623,3.61525947487543,3.64607528886508,3.52244187297869,3.60905929608472,6076.29251860461,0.0,1.0
2022-01-18,3.84,3.92,3.835,3.85,4425,3.55353530691419,3.6275672924749,3.54890830781665,3.56278930510928,4781.716947328,0.0,1.0
2022-01-19,3.82,3.85,3.77,3.8,5419,3.53502731052401,3.56278930510928,3.48875731954857,3.51651931413383,5855.84726272779,0.0,1.0
2022-01-20,3.91,3.91,3.77,3.77,6698,3.61831329427981,3.61831329427981,3.48875731954857,3.48875731954857,7237.95256795548,0.0,1.0
2022-01-21,3.8113,3.9,3.77,3.9,1851,3.52697633209428,3.60905929608472,3.48875731954857,3.60905929608472,2000.21651288229,0.0,1.0
2022-01-24,3.67,3.77,3.62,3.77,17463,3.39621733759768,3.48875731954857,3.34994734662223,3.48875731954857,18870.7622714551,0.0,1.0
2022-01-25,3.66,3.755,3.6,3.65,5927,3.38696333940259,3.47487632225593,3.33143935023205,3.3777093412075,6404.79917442103,0.0,1.0
2022-01-26,3.66,3.69,3.65,3.66,1714,3.38696333940259,3.41472533398785,3.3777093412075,3.38696333940259,1852.17239496501,0.0,1.0
2022-01-27,3.69,3.73,3.64,3.73,7948,3.41472533398785,3.45174132676821,3.36845534301241,3.45174132676821,8588.72006720068,0.0,1.0
2022-01-28,3.72,3.72,3.635,3.66,7024,3.44248732857312,3.44248732857312,3.36382834391486,3.38696333940259,7590.23273175862,0.0,1.0
2022-01-31,3.76,3.86,3.72,3.73,7197,3.47950332135348,3.57204330330437,3.44248732857312,3.45174132676821,7777.17895365415,0.0,1.0
2022-02-01,4.0,4.0,3.77,3.77,4277,3.70159927803561,3.70159927803561,3.48875731954857,3.48875731954857,4621.78607541738,0.0,1.0
2022-02-02,3.83,4.21,3.83,4.02,11425,3.5442813087191,3.89593324013248,3.5442813087191,3.72010727442579,12346.0149431011,0.0,1.0
2022-02-03,3.95,3.96,3.81,3.96,1673,3.65532928706017,3.66458328525526,3.52577331232892,3.66458328525526,1807.86722098977,0.0,1.0
2022-02-04,3.89,3.89,3.89,3.89,477,3.59980529788964,3.59980529788964,3.59980529788964,3.59980529788964,515.452877711967,0.0,1.0
2022-02-07,4.04,4.115,3.8682,4.03,15749,3.73861527081597,3.80802025727914,3.57963158182434,3.72936127262088,17018.5898764901,0.0,1.0
2022-02-08,4.12,4.12,4.11,4.1141,2417,3.81264725637668,3.81264725637668,3.80339325818159,3.80718739744158,2611.84403654052,0.0,1.0
2022-02-09,4.15,4.2,4.04,4.06,3118,3.84040925096195,3.8866792419374,3.73861527081597,3.75712326720615,3369.35445011722,0.0,1.0
2022-02-10,4.13,4.13,3.93,3.93,2338,3.82190125457177,3.82190125457177,3.63682129066999,3.63682129066999,2526.47553058822,0.0,1.0
2022-02-11,4.14,4.14,4.12,4.12,528,3.83115525276686,3.83115525276686,3.81264725637668,3.81264725637668,570.564191681172,0.0,1.0
2022-02-14,3.92,4.08,3.85,3.85,3969,3.6275672924749,3.77563126359633,3.56278930510928,3.56278930510928,4288.95696360336,0.0,1.0
2022-02-15,3.8,4.025,3.8,3.98,13408,3.51651931413383,3.72473427352334,3.51651931413383,3.68309128164544,14488.8725039037,0.0,1.0
2022-02-16,3.75,4.0,3.72,3.84,10788,3.47024932315839,3.70159927803561,3.44248732857312,3.55353530691419,11657.6638254858,0.0,1.0
2022-02-17,3.8,3.8,3.7,3.8,6707,3.51651931413383,3.51651931413383,3.42397933218294,3.51651931413383,7247.67809395005,0.0,1.0
2022-02-18,3.86,3.865,3.7,3.71,4001,3.57204330330437,3.57667030240191,3.42397933218294,3.43323333037803,4323.53661158403,0.0,1.0
2022-02-22,3.71,3.75,3.7,3.75,19145,3.43323333037803,3.47024932315839,3.42397933218294,3.47024932315839,20688.3550184395,0.0,1.0
2022-02-23,3.7176,3.8426,3.7,3.8426,1623,3.4402663690063,3.55594134644491,3.42397933218294,3.55594134644491,1753.83652101997,0.0,1.0
2022-02-24,3.66,3.78,3.61,3.66,7543,3.38696333940259,3.49801131774366,3.34069334842714,3.38696333940259,8151.07139744522,0.0,1.0
2022-02-25,3.66,3.67,3.66,3.66,1131,3.38696333940259,3.39621733759768,3.38696333940259,3.38696333940259,1222.17443331705,0.0,1.0
2022-02-28,4.0,4.15,3.66,3.66,33181,3.70159927803561,3.84040925096195,3.38696333940259,3.38696333940259,35855.853113964,0.0,1.0
2022-03-01,3.83,3.8522,3.81,3.8522,4761,3.5442813087191,3.5648251847122,3.52577331232892,3.5648251847122,5144.80325112511,0.0,1.0
2022-03-02,3.8,3.845,3.8,3.8,6038,3.51651931413383,3.55816230601173,3.51651931413383,3.51651931413383,6524.74732835401,0.0,1.0
2022-03-03,3.58,3.77,3.58,3.75,10269,3.31293135384188,3.48875731954857,3.31293135384188,3.47024932315839,11096.8251597991,0.0,1.0
2022-03-04,3.69,3.7661,3.6,3.7661,4481,3.41472533398785,3.48514826025248,3.33143935023205,3.48514826025248,4842.23133129419,0.0,1.0
2022-03-07,3.62,3.65,3.52,3.65,12540,3.34994734662223,3.3777093412075,3.25740736467134,3.3777093412075,13550.8995524278,0.0,1.0
2022-03-08,3.54,3.63,3.52,3.52,3899,3.27591536106152,3.35920134481732,3.25740736467134,3.25740736467134,4213.31398364562,0.0,1.0
2022-03-09,3.75,3.8399,3.63,3.8,27412,3.47024932315839,3.55344276693224,3.35920134481732,3.51651931413383,29621.7909514475,0.0,1.0
2022-03-10,3.7399,3.75,3.61,3.7338,15765,3.46090278498135,3.47024932315839,3.34069334842714,3.45525784608234,17035.8797004804,0.0,1.0
2022-03-11,3.74,3.87,3.63,3.695,18173,3.4609953249633,3.58129730149946,3.35920134481732,3.4193523330854,19637.9982110264,0.0,1.0
2022-03-14,3.76,3.86,3.7077,3.86,9130,3.47950332135348,3.57204330330437,3.43110491079316,3.57204330330437,9866.00581448692,0.0,1.0
2022-03-15,3.74,3.81,3.67,3.8,10552,3.4609953249633,3.52577331232892,3.39621733759768,3.51651931413383,11402.6389216283,0.0,1.0
2022-03-16,3.772,3.84,3.69,3.69,8954,3.49060811918758,3.55353530691419,3.41472533398785,3.41472533398785,9675.81775059322,0.0,1.0
2022-03-17,3.795,3.8844,3.73,3.79,9046,3.51189231503629,3.59462305890038,3.45174132676821,3.50726531593874,9775.23423853765,0.0,1.0
2022-03-18,3.79,3.83,3.79,3.83,860,3.50726531593874,3.5442813087191,3.50726531593874,3.5442813087191,929.328039480698,0.0,1.0
2022-03-21,3.91,3.92,3.8162,3.8773,6155,3.61831329427981,3.6275672924749,3.53151079120988,3.58805272018187,6651.17916628336,0.0,1.0
2022-03-22,4.08,4.09,3.93,3.96,24000,3.77563126359633,3.78488526179142,3.63682129066999,3.66458328525526,25934.7359855078,0.0,1.0
2022-03-23,4.205,4.69,4.14,4.33,116420,3.89130624103494,4.34012515349676,3.83115525276686,4.00698121847355,125805.081809701,0.0,1.0
2022-03-24,4.35,4.4625,4.261,4.46,10092,4.02548921486373,4.12959669455848,3.94312863092744,4.12728319500971,10905.556481906,0.0,1.0
2022-03-25,4.17,4.3069,4.12,4.3069,9573,3.85891724735213,3.9856044826429,3.81264725637668,3.9856044826429,10344.7178162194,0.0,1.0
2022-03-28,4.16,4.26,3.92,4.2001,22548,3.84966324915704,3.94220323110793,3.6275672924749,3.88677178191935,24365.6844583846,0.0,1.0
2022-03-29,4.1601,4.24,4.13,4.22,1996,3.84975578913899,3.92369523471775,3.82190125457177,3.90518723832757,2156.90554279473,0.0,1.0
2022-03-30,4.1,4.15,3.95,4.15,2779,3.7941392599865,3.84040925096195,3.65532928706017,3.84040925096195,3003.02630432193,0.0,1.0
2022-03-31,4.08,4.2,4.05,4.0701,7561,3.77563126359633,3.8866792419374,3.74786926901106,3.76646980538319,8170.52244943435,0.0,1.0
2022-04-01,4.11,4.14,4.05,4.0851,8811,3.80339325818159,3.83115525276686,3.74786926901106,3.78035080267582,9521.28994867957,0.0,1.0
2022-04-04,4.185,4.2493,4.1204,4.18,36729,3.87279824464476,3.93230145303918,3.81301741630449,3.86817124554722,39689.8715838215,0.0,1.0
2022-04-05,4.215,4.25,4.19,4.193,3041,3.90056023923003,3.93294923291284,3.87742524374231,3.88020144320083,3286.14717216372,0.0,1.0
2022-04-06,4.15,4.2493,4.129,4.17,5827,3.84040925096195,3.93230145303918,3.82097585475226,3.85891724735213,6296.73777448142,0.0,1.0
2022-04-07,4.2282,4.368,4.15,4.15,6048,3.91277551684755,4.04214641161489,3.84040925096195,3.84040925096195,6535.55346834796,0.0,1.0
2022-04-08,4.1685,4.2891,4.1685,4.195,3280,3.85752914762286,3.96913236585564,3.85752914762286,3.88205224283985,3544.41391801941,0.0,1.0
2022-04-11,4.16,4.25,4.16,4.18,1460,3.84966324915704,3.93294923291284,3.84966324915704,3.86817124554722,1577.69643911839,0.0,1.0
2022-04-12,4.11,4.17,4.04,4.12,7661,3.80339325818159,3.85891724735213,3.73861527081597,3.81264725637668,8278.58384937398,0.0,1.0
2022-04-13,4.115,4.215,4.0757,4.14,12738,3.80802025727914,3.90056023923003,3.77165204437244,3.83115525276686,13764.8611243083,0.0,1.0
2022-04-14,4.1256,4.19,4.1256,4.15,1917,3.81782949536593,3.87742524374231,3.81782949536593,3.84040925096195,2071.53703684244,0.0,1.0
2022-04-18,4.1722,4.19,4.1722,4.19,633,3.86095312695505,3.87742524374231,3.86095312695505,3.87742524374231,684.028661617768,0.0,1.0
2022-04-19,4.12,4.1571,4.12,4.1571,1727,3.81264725637668,3.84697958968046,3.81264725637668,3.84697958968046,1866.22037695717,0.0,1.0
2022-04-20,4.05,4.11,4.05,4.1094,1687,3.74786926901106,3.80339325818159,3.74786926901106,3.80283801828989,1822.99581698132,0.0,1.0
2022-04-21,4.08,4.08,4.08,4.08,462,3.77563126359633,3.77563126359633,3.77563126359633,3.77563126359633,499.243667721025,0.0,1.0
2022-04-22,4.0805,4.149,4.0805,4.149,2327,3.77609396350608,3.83948385114244,3.77609396350608,3.83948385114244,2514.58877659486,0.0,1.0
2022-04-25,4.15,4.2561,4.01,4.04,3897,3.84040925096195,3.93859417181184,3.7108532762307,3.73861527081597,4211.15275564683,0.0,1.0
2022-04-26,4.2699,4.3,4.2699,4.3,771,3.95136468932107,3.97921922388829,3.95136468932107,3.97921922388829,833.153393534438,0.0,1.0
2022-04-27,4.1,4.265,4.1,4.26,2522,3.7941392599865,3.94683023020547,3.7941392599865,3.94220323110793,2725.30850647712,0.0,1.0
2022-04-28,4.14,4.2767,4.14,4.24,1102,3.83115525276686,3.95765740809373,3.83115525276686,3.92369523471775,1190.83662733457,0.0,1.0
2022-04-29,4.14,4.14,4.14,4.14,23,3.83115525276686,3.83115525276686,3.83115525276686,3.83115525276686,24.8541219861117,0.0,1.0
2022-05-02,4.03,4.2018,4.03,4.06,2032,3.72936127262088,3.88834496161251,3.72936127262088,3.75712326720615,2195.807646773,0.0,1.0
2022-05-03,4.0209,4.2816,4.0209,4.2816,1187,3.72094013426335,3.96219186720932,3.72094013426335,3.96219186720932,1282.68881728324,0.0,1.0
2022-05-04,4.05,4.27,4.0301,4.111,1076,3.74786926901106,3.95145722930302,3.72945381260283,3.8043186580011,1162.74066335027,0.0,1.0
2022-05-05,3.9749,4.27,3.94,4.11,5075,3.67837174256594,3.95145722930302,3.64607528886508,3.80339325818159,5484.11604693551,0.0,1.0
2022-05-06,4.0,4.0595,3.75,4.05,6093,3.70159927803561,3.75666056729639,3.47024932315839,3.74786926901106,6584.18109832081,0.0,1.0
2022-05-09,3.75,3.9782,3.75,3.77,9658,3.47024932315839,3.68142556197032,3.47024932315839,3.48875731954857,10436.5700061681,0.0,1.0
2022-05-10,3.805,3.805,3.805,3.805,574,3.52114631323138,3.52114631323138,3.52114631323138,3.52114631323138,620.272435653395,0.0,1.0
2022-05-11,3.77,3.98,3.77,3.98,2726,3.48875731954857,3.68309128164544,3.48875731954857,3.68309128164544,2945.75376235393,0.0,1.0
2022-05-12,3.77,3.82,3.62,3.62,2627,3.48875731954857,3.53502731052401,3.34994734662223,3.34994734662223,2838.77297641371,0.0,1.0
2022-05-13,3.83,3.89,3.8,3.88,2186,3.5442813087191,3.59980529788964,3.51651931413383,3.59055129969455,2362.22220268,0.0,1.0
2022-05-16,3.75,3.85,3.75,3.84,2142,3.47024932315839,3.56278930510928,3.47024932315839,3.55353530691419,2314.67518670657,0.0,1.0
2022-05-17,3.8843,3.89,3.75,3.75,3810,3.59453051891843,3.59980529788964,3.47024932315839,3.47024932315839,4117.13933769937,0.0,1.0
2022-05-18,4.12,4.34,4.05,4.2,117665,3.81264725637668,4.01623521666864,3.74786926901106,3.8866792419374,127150.446238949,0.0,1.0
2022-05-19,4.0601,4.18,4.06,4.1295,9001,3.7572158071881,3.86817124554722,3.75712326720615,3.82143855466202,9726.60660856483,0.0,1.0
2022-05-20,4.19,4.2399,4.06,4.2399,5278,3.87742524374231,3.9236026947358,3.75712326720615,3.9236026947358,5703.48068881292,0.0,1.0
2022-05-23,4.19,4.2,4.12,4.2,20647,3.87742524374231,3.8866792419374,3.81264725637668,3.8866792419374,22311.4372455325,0.0,1.0
2022-05-24,4.149,4.2,4.09,4.2,7059,3.83948385114244,3.8866792419374,3.78488526179142,3.8866792419374,7628.05422173749,0.0,1.0
2022-05-25,4.1606,4.2,4.12,4.1397,20563,3.85021848904874,3.8866792419374,3.81264725637668,3.83087763282101,22220.6656695832,0.0,1.0
2022-05-26,4.1601,4.25,4.1,4.1,14027,3.84975578913899,3.93294923291284,3.7941392599865,3.7941392599865,15157.7725695299,0.0,1.0
2022-05-27,4.22,4.28,4.1266,4.14,17183,3.90518723832757,3.96071122749811,3.81875489518544,3.83115525276686,18568.1903516242,0.0,1.0
2022-05-31,4.2,4.28,4.14,4.22,25691,3.8866792419374,3.96071122749811,3.83115525276686,3.90518723832757,27762.0542584867,0.0,1.0
2022-06-01,4.12,4.2,4.12,4.2,4883,3.81264725637668,3.8866792419374,3.81264725637668,3.8866792419374,5276.63815905145,0.0,1.0
2022-06-02,4.16,4.2,4.1,4.1,1941,3.84966324915704,3.8866792419374,3.7941392599865,3.7941392599865,2097.47177282794,0.0,1.0
2022-06-03,4.11,4.1658,4.09,4.15,2373,3.80339325818159,3.85503056811019,3.78488526179142,3.84040925096195,2564.29702056709,0.0,1.0
2022-06-06,4.1,4.1149,4.0999,4.1149,2087,3.7941392599865,3.80792771729719,3.79404672000455,3.80792771729719,2255.24141673979,0.0,1.0
2022-06-07,4.07,4.07,4.055,4.055,801,3.76637726540124,3.76637726540124,3.7524962681086,3.7524962681086,865.571813516323,0.0,1.0
2022-06-08,4.114,4.114,4.01,4.02,10597,3.80709485745963,3.80709485745963,3.7108532762307,3.72010727442579,11451.2665516011,0.0,1.0
2022-06-09,4.08,4.1,3.9568,4.0512,3347,3.77563126359633,3.7941392599865,3.66162200583283,3.74897974879447,3616.81505597894,0.0,1.0
2022-06-10,4.2066,4.2066,3.99,4.0501,3749,3.89278688074615,3.89278688074615,3.69234527984053,3.74796180899301,4051.2218837362,0.0,1.0
2022-06-13,4.02,4.15,3.9001,4.15,5869,3.72010727442579,3.84040925096195,3.60915183606668,3.84040925096195,6342.12356245606,0.0,1.0
2022-06-14,4.0023,4.0023,4.0,4.0,1783,3.70372769762048,3.70372769762048,3.70159927803561,3.70159927803561,1926.73476092335,0.0,1.0
2022-06-15,3.8996,4.05,3.89,4.0,13864,3.60868913615692,3.74786926901106,3.59980529788964,3.70159927803561,14981.6324876284,0.0,1.0
2022-06-16,3.7901,3.8534,3.785,3.85,2219,3.5073578559207,3.56593566449561,3.5026383168412,3.56278930510928,2397.88246466007,0.0,1.0
2022-06-17,3.83,3.83,3.83,3.83,264,3.5442813087191,3.5442813087191,3.5442813087191,3.5442813087191,285.282095840586,0.0,1.0
2022-06-21,3.89,3.89,3.89,3.89,779,3.59980529788964,3.59980529788964,3.59980529788964,3.59980529788964,841.798305529607,0.0,1.0
2022-06-22,3.9,3.9,3.76,3.76,2236,3.60905929608472,3.60905929608472,3.47950332135348,3.47950332135348,2416.25290264981,0.0,1.0
2022-06-23,3.9,3.9,3.75,3.77,3267,3.60905929608472,3.60905929608472,3.47024932315839,3.48875731954857,3530.36593602725,0.0,1.0
2022-06-24,3.86,3.92,3.86,3.92,709,3.57204330330437,3.6275672924749,3.57204330330437,3.6275672924749,766.155325571876,0.0,1.0
2022-06-27,3.7699,3.835,3.7601,3.835,3068,3.48866477956662,3.54890830781665,3.47959586133543,3.54890830781665,3315.32375014741,0.0,1.0
2022-06-28,3.825,3.897,3.825,3.89,835,3.53965430962156,3.6062830966262,3.53965430962156,3.59980529788964,902.312689495792,0.0,1.0
2022-06-29,3.825,3.825,3.825,3.825,81,3.53965430962156,3.53965430962156,3.53965430962156,3.53965430962156,87.5297339510888,0.0,1.0
2022-06-30,3.76,3.77,3.76,3.77,1550,3.47950332135348,3.48875731954857,3.47950332135348,3.48875731954857,1674.95169906404,0.0,1.0
2022-07-01,3.89,3.89,3.75,3.75,269,3.59980529788964,3.59980529788964,3.47024932315839,3.47024932315839,290.685165837566,0.0,1.0
2022-07-05,3.81,3.81,3.76,3.76,619,3.52577331232892,3.52577331232892,3.47950332135348,3.47950332135348,668.900065626223,0.0,1.0
2022-07-06,3.8,3.89,3.76,3.76,4926,3.51651931413383,3.59980529788964,3.47950332135348,3.47950332135348,5323.10456102549,0.0,1.0
2022-07-07,3.79,3.7999,3.77,3.7938,6058,3.50726531593874,3.51642677415188,3.48875731954857,3.51078183525288,6546.35960834194,0.0,1.0
2022-07-08,3.9199,3.9199,3.78,3.79,18884,3.62747475249295,3.62747475249295,3.49801131774366,3.50726531593874,20406.3147645971,0.0,1.0
2022-07-11,3.89,3.9195,3.78,3.91,3810,3.59980529788964,3.62710459256515,3.49801131774366,3.61831329427981,4117.13933769936,0.0,1.0
2022-07-12,3.91,3.91,3.8,3.8,1820,3.61831329427981,3.61831329427981,3.51651931413383,3.51651931413383,1966.71747890101,0.0,1.0
2022-07-13,3.845,3.87,3.81,3.81,805,3.55816230601173,3.58129730149946,3.52577331232892,3.52577331232892,869.894269513909,0.0,1.0
2022-07-14,3.8601,3.8674,3.81,3.85,2470,3.57213584328632,3.57889126196873,3.52577331232892,3.56278930510928,2669.11657850851,0.0,1.0
2022-07-15,3.81,3.82,3.81,3.81,426,3.52577331232892,3.53502731052401,3.52577331232892,3.52577331232892,460.341563742764,0.0,1.0
2022-07-18,4.0,4.0561,3.84,3.86,19673,3.70159927803561,3.75351420791006,3.55353530691419,3.57204330330437,21258.9192101207,0.0,1.0
2022-07-19,4.07,4.19,3.9987,3.9999,16904,3.76637726540124,3.87742524374231,3.70039625827025,3.70150673805366,18266.6990457927,0.0,1.0
2022-07-20,4.11,4.1499,4.05,4.05,3014,3.80339325818159,3.84031671098,3.74786926901106,3.74786926901106,3256.97059418003,0.0,1.0
2022-07-21,4.11,4.1799,4.11,4.12,11837,3.80339325818159,3.86807870556527,3.80339325818159,3.81264725637668,12791.2279108523,0.0,1.0
2022-07-22,4.07,4.14,4.07,4.14,4798,3.76637726540124,3.83115525276686,3.76637726540124,3.83115525276686,5184.78596910277,0.0,1.0
2022-07-25,4.15,4.18,4.14,4.18,1453,3.84040925096195,3.86817124554722,3.83115525276686,3.86817124554722,1570.13214112262,0.0,1.0
2022-07-26,4.11,4.1799,4.11,4.1799,2407,3.80339325818159,3.86807870556527,3.80339325818159,3.86807870556527,2601.03789654656,0.0,1.0
2022-07-27,4.2101,4.41,4.1799,4.1799,40593,3.89602578011443,4.08101320403427,3.86807870556527,3.86807870556527,43865.3640774883,0.0,1.0
2022-07-28,4.15,4.29,4.15,4.29,2898,3.84040925096195,3.9699652256932,3.84040925096195,3.9699652256932,3131.61937025007,0.0,1.0
2022-07-29,4.1601,4.2499,4.16,4.2,3511,3.84975578913899,3.93285669293089,3.84966324915704,3.8866792419374,3794.03575187991,0.0,1.0
2022-08-01,4.2999,4.31,4.2,4.265,3025,3.97912668390633,3.98847322208337,3.8866792419374,3.94683023020547,3268.85734817339,0.0,1.0
2022-08-02,4.33,4.35,4.27,4.3422,869,4.00698121847355,4.02548921486373,3.95145722930302,4.01827109627156,939.053565475263,0.0,1.0
2022-08-03,4.2821,4.3571,4.21,4.325,2717,3.96265456711908,4.03205955358224,3.89593324013248,4.00235421937601,2936.02823635936,0.0,1.0
2022-08-04,4.205,4.33,4.205,4.25,2977,3.89130624103494,4.00698121847355,3.89130624103494,3.93294923291284,3216.98787620236,0.0,1.0
2022-08-05,4.205,4.205,4.205,4.205,119,3.89130624103494,3.89130624103494,3.89130624103494,3.89130624103494,128.593065928143,0.0,1.0
2022-08-08,4.25,4.25,4.15,4.15,1391,3.93294923291284,3.93294923291284,3.84040925096195,3.84040925096195,1503.13407316006,0.0,1.0
2022-08-09,4.1799,4.26,4.0801,4.2501,2674,3.86807870556527,3.94220323110793,3.77572380357828,3.93304177289479,2889.56183438533,0.0,1.0
2022-08-10,4.24,4.3199,4.14,4.16,8238,3.92369523471775,3.99763468029651,3.83115525276686,3.84966324915704,8902.09812702556,0.0,1.0
2022-08-11,4.27,4.2785,4.23,4.26,1903,3.95145722930302,3.95932312776884,3.91444123652266,3.94220323110793,2056.40844085089,0.0,1.0
2022-08-12,4.28,4.28,4.28,4.28,1489,3.96071122749811,3.96071122749811,3.96071122749811,3.96071122749811,1609.03424510088,0.0,1.0
2022-08-15,4.4501,4.48,4.29,4.32,16782,4.11812173679657,4.14579119139989,3.9699652256932,3.99772722027846,18134.8641378663,0.0,1.0
2022-08-16,4.5001,4.64,4.4606,4.5,34737,4.16439172777202,4.29385516252131,4.12783843490142,4.16429918779007,37537.2884970244,0.0,1.0
2022-08-17,4.23,4.54,4.16,4.5,33186,3.91444123652266,4.20131518057042,3.84966324915704,4.16429918779007,35861.256183961,0.0,1.0
2022-08-18,4.3523,4.3999,4.22,4.22,2458,4.0276176344486,4.07166666585722,3.90518723832757,3.90518723832757,2656.14921051576,0.0,1.0
2022-08-19,4.32,4.4499,4.29,4.4499,2870,3.99772722027846,4.11793665683267,3.9699652256932,4.11793665683267,3101.36217826698,0.0,1.0
2022-08-22,4.32,4.32,4.32,4.32,714,3.99772722027846,3.99772722027846,3.99772722027846,3.99772722027846,771.558395568858,0.0,1.0
2022-08-23,4.44,4.44,4.35,4.35,3770,4.10877519861953,4.10877519861953,4.02548921486373,4.02548921486373,4073.91477772352,0.0,1.0
2022-08-24,4.53,4.55,4.46,4.47,9835,4.19206118237533,4.21056917876551,4.12728319500971,4.1365371932048,10627.8386840612,0.0,1.0
2022-08-25,4.5,4.59,4.4469,4.58,13940,4.16429918779007,4.24758517154587,4.11516045737414,4.23833117335078,15063.7591515824,0.0,1.0
2022-08-26,4.15,4.5,4.06,4.5,26104,3.84040925096195,4.16429918779007,3.75712326720615,4.16429918779007,28208.3478402373,0.0,1.0
2022-08-29,4.07,4.1,3.93,4.04,9710,3.76637726540124,3.7941392599865,3.63682129066999,3.73861527081597,10492.7619341367,0.0,1.0
2022-08-30,3.9973,4.015,3.93,3.99,5023,3.69910069852294,3.71548027532825,3.63682129066999,3.69234527984053,5427.92411896691,0.0,1.0
2022-08-31,3.965,4.005,3.9401,4.005,3509,3.6692102843528,3.70622627713316,3.64616782884703,3.70622627713316,3791.87452388112,0.0,1.0
2022-09-01,3.87,4.04,3.78,3.92,9322,3.58129730149946,3.73861527081597,3.49801131774366,3.6275672924749,10073.483702371,0.0,1.0
2022-09-02,3.85,3.94,3.85,3.86,6380,3.56278930510928,3.64607528886508,3.56278930510928,3.57204330330437,6894.31731614749,0.0,1.0
2022-09-06,3.87,3.9,3.71,3.85,19916,3.58129730149946,3.60905929608472,3.43323333037803,3.56278930510928,21521.5084119739,0.0,1.0
2022-09-07,3.82,3.9507,3.75,3.87,8364,3.53502731052401,3.65597706693383,3.47024932315839,3.58129730149946,9038.25549094948,0.0,1.0
2022-09-08,3.8,3.85,3.79,3.79,6047,3.51651931413383,3.56278930510928,3.50726531593874,3.50726531593874,6534.47285434858,0.0,1.0
2022-09-09,3.84,4.0,3.81,3.81,1001,3.55353530691419,3.70159927803561,3.52577331232892,3.52577331232892,1081.69461339555,0.0,1.0
2022-09-12,3.84,3.84,3.84,3.84,81,3.55353530691419,3.55353530691419,3.55353530691419,3.55353530691419,87.5297339510889,0.0,1.0
2022-09-13,3.95,4.15,3.81,3.82,94666,3.65532928706017,3.84040925096195,3.52577331232892,3.53502731052401,102297.404866837,0.0,1.0
2022-09-14,3.86,3.9927,3.83,3.9927,25430,3.57204330330437,3.6948438593532,3.5442813087191,3.6948438593532,27480.0140046443,0.0,1.0
2022-09-15,3.89,3.89,3.89,3.89,329,3.59980529788964,3.59980529788964,3.59980529788964,3.59980529788964,355.522005801336,0.0,1.0
2022-09-16,3.88,3.9,3.83,3.83,2002,3.59055129969455,3.60905929608472,3.5442813087191,3.5442813087191,2163.38922679111,0.0,1.0
2022-09-19,3.8278,3.86,3.76,3.86,5329,3.54224542911618,3.57204330330437,3.47950332135348,3.57204330330437,5758.59200278213,0.0,1.0
2022-09-20,3.8414,3.9,3.75,3.9,2973,3.5548308666615,3.60905929608472,3.47024932315839,3.60905929608472,3212.66542020478,0.0,1.0
2022-09-21,3.82,3.82,3.75,3.75,3660,3.53502731052401,3.53502731052401,3.47024932315839,3.47024932315839,3955.04723778994,0.0,1.0
2022-09-22,3.7,3.85,3.7,3.85,6019,3.42397933218294,3.56278930510928,3.42397933218294,3.56278930510928,6504.21566236549,0.0,1.0
2022-09-23,3.68,3.7569,3.63,3.71,2929,3.40547133579277,3.476634581913,3.35920134481732,3.43323333037803,3165.11840423135,0.0,1.0
2022-09-26,3.585,3.7,3.565,3.7,9534,3.31755835293942,3.42397933218294,3.29905035654924,3.42397933218294,10302.573870243,0.0,1.0
2022-09-27,3.6,3.6,3.6,3.6,280,3.33143935023205,3.33143935023205,3.33143935023205,3.33143935023205,302.571919830925,0.0,1.0
2022-09-28,3.65,3.65,3.58,3.6,1082,3.3777093412075,3.3777093412075,3.31293135384188,3.33143935023205,1169.22434734664,0.0,1.0
2022-09-29,3.62,3.6756,3.57,3.66,3438,3.34994734662223,3.40139957658693,3.30367735564679,3.38696333940259,3715.150929924,0.0,1.0
2022-09-30,3.56,3.6399,3.56,3.6399,3014,3.2944233574517,3.36836280303046,3.2944233574517,3.36836280303046,3256.97059418002,0.0,1.0
2022-10-03,3.59,3.6,3.57,3.57,2632,3.32218535203696,3.33143935023205,3.30367735564679,3.30367735564679,2844.17604641069,0.0,1.0
2022-10-04,3.62,3.685,3.58,3.58,1670,3.34994734662223,3.41009833489031,3.31293135384188,3.31293135384188,1804.62537899159,0.0,1.0
2022-10-05,3.63,3.63,3.62,3.62,546,3.35920134481732,3.35920134481732,3.34994734662223,3.34994734662223,590.015243670303,0.0,1.0
2022-10-06,3.8073,3.8473,3.63,3.63,932,3.52327473281625,3.56029072559661,3.35920134481732,3.35920134481732,1007.13224743722,0.0,1.0
2022-10-07,3.6931,3.7215,3.62,3.6201,3531,3.41759407342833,3.44387542830238,3.34994734662223,3.35003988660418,3815.64803186784,0.0,1.0
2022-10-10,3.7,3.7,3.6,3.6,507,3.42397933218294,3.42397933218294,3.33143935023205,3.33143935023205,547.871297693853,0.0,1.0
2022-10-11,3.7,3.7,3.7,3.7,148,3.42397933218294,3.42397933218294,3.42397933218294,3.42397933218294,159.930871910632,0.0,1.0
2022-10-12,3.71,3.71,3.6699,3.7,1076,3.43323333037803,3.43323333037803,3.39612479761573,3.42397933218294,1162.74066335027,0.0,1.0
2022-10-13,3.71,3.71,3.71,3.71,97,3.43323333037803,3.43323333037803,3.43323333037803,3.43323333037803,104.819557941428,0.0,1.0
2022-10-14,3.71,3.71,3.71,3.71,61,3.43323333037803,3.43323333037803,3.43323333037803,3.43323333037803,65.9174539631658,0.0,1.0
2022-10-17,3.7,3.7,3.58,3.58,2666,3.42397933218294,3.42397933218294,3.31293135384188,3.31293135384188,2880.91692239016,0.0,1.0
2022-10-18,3.69,3.69,3.6,3.6,1051,3.41472533398785,3.41472533398785,3.33143935023205,3.33143935023205,1135.72531336536,0.0,1.0
2022-10-19,3.58,3.6139,3.58,3.6,2610,3.31293135384188,3.34430240772323,3.31293135384188,3.33143935023205,2820.40253842397,0.0,1.0
2022-10-20,3.59,3.59,3.59,3.59,616,3.32218535203696,3.32218535203696,3.32218535203696,3.32218535203696,665.658223628035,0.0,1.0
2022-10-21,3.58,3.58,3.57,3.57,510,3.31293135384188,3.31293135384188,3.30367735564679,3.30367735564679,551.11313969204,0.0,1.0
2022-10-24,3.61,3.71,3.57,3.6787,2020,3.34069334842714,3.43323333037803,3.30367735564679,3.4042683160274,2182.84027878024,0.0,1.0
2022-10-25,3.67,3.7,3.6559,3.6559,1154,3.39621733759768,3.42397933218294,3.3831692001426,3.3831692001426,1247.02855530317,0.0,1.0
2022-10-26,3.66,3.695,3.58,3.645,3641,3.38696333940259,3.4193523330854,3.31293135384188,3.37308234210995,3934.51557180141,0.0,1.0
2022-10-27,3.6882,3.7162,3.62,3.62,3044,3.41305961431274,3.43897080925899,3.34994734662223,3.34994734662223,3289.38901416191,0.0,1.0
2022-10-28,3.7,3.71,3.59,3.71,641,3.42397933218294,3.43323333037803,3.32218535203696,3.43323333037803,692.673573612939,0.0,1.0
2022-10-31,3.7141,3.72,3.645,3.72,9586,3.43702746963802,3.44248732857312,3.37308234210995,3.44248732857312,10358.7657982116,0.0,1.0
2022-11-01,3.73,3.73,3.73,3.73,425,3.45174132676821,3.45174132676821,3.45174132676821,3.45174132676821,459.260949743368,0.0,1.0
2022-11-02,3.6,3.6,3.6,3.6,299,3.33143935023205,3.33143935023205,3.33143935023205,3.33143935023205,323.103585819452,0.0,1.0
2022-11-03,3.59,3.59,3.5867,3.5867,430,3.32218535203696,3.32218535203696,3.31913153263258,3.31913153263258,464.664019740349,0.0,1.0
2022-11-04,3.63,3.69,3.61,3.61,1494,3.35920134481732,3.41472533398785,3.34069334842714,3.34069334842714,1614.43731509786,0.0,1.0
2022-11-07,3.62,3.75,3.62,3.69,950,3.34994734662223,3.47024932315839,3.34994734662223,3.41472533398785,1026.58329942635,0.0,1.0
2022-11-08,3.62,3.62,3.62,3.62,650,3.34994734662223,3.34994734662223,3.34994734662223,3.34994734662223,702.399099607504,0.0,1.0
2022-11-09,3.6417,3.6417,3.6201,3.6201,460,3.37002852270557,3.37002852270557,3.35003988660418,3.35003988660418,497.082439722234,0.0,1.0
2022-11-10,3.69,3.695,3.64,3.64,825,3.41472533398785,3.4193523330854,3.36845534301241,3.36845534301241,891.506549501832,0.0,1.0
2022-11-11,3.7499,3.75,3.7,3.7,2344,3.47015678317644,3.47024932315839,3.42397933218294,3.42397933218294,2532.95921458459,0.0,1.0
2022-11-14,3.83,3.83,3.65,3.7399,8634,3.5442813087191,3.5442813087191,3.3777093412075,3.46090278498135,9330.02127078644,0.0,1.0
2022-11-15,3.855,3.855,3.7475,3.76,5251,3.56741630420682,3.56741630420682,3.46793582360962,3.47950332135348,5674.30411082924,0.0,1.0
2022-11-16,4.09,4.23,4.02,4.04,44900,3.78488526179142,3.91444123652266,3.72010727442579,3.73861527081597,48519.5685728875,0.0,1.0
2022-11-17,4.1874,4.19,4.0,4.19,7900,3.87501920421158,3.87742524374231,3.70159927803561,3.87742524374231,8536.85059522966,0.0,1.0
2022-11-18,4.0,4.0659,4.0,4.007,5610,3.70159927803561,3.76258312614125,3.70159927803561,3.70807707677218,6062.24453661246,0.0,1.0
2022-11-21,4.0,4.115,4.0,4.02,1489,3.70159927803561,3.80802025727914,3.70159927803561,3.72010727442579,1609.03424510088,0.0,1.0
2022-11-22,4.0737,4.1356,3.92,4.06,6744,3.76980124473342,3.82708349356102,3.6275672924749,3.75712326720615,7287.6608119277,0.0,1.0
2022-11-23,3.96,4.1,3.96,4.01,2912,3.66458328525526,3.7941392599865,3.66458328525526,3.7108532762307,3146.74796624161,0.0,1.0
2022-11-25,4.06,4.15,4.05,4.07,8409,3.75712326720615,3.84040925096195,3.74786926901106,3.76637726540124,9086.8831209223,0.0,1.0
2022-11-28,4.09,4.1422,4.0414,4.08,6730,3.78488526179142,3.83319113236978,3.73991083056328,3.77563126359633,7272.53221593614,0.0,1.0
2022-11-29,4.09,4.1714,4.09,4.13,3784,3.78488526179142,3.86021280709944,3.78488526179142,3.82190125457177,4089.04337371506,0.0,1.0
2022-11-30,4.02,4.14,4.02,4.111,5066,3.72010727442579,3.83115525276686,3.72010727442579,3.8043186580011,5474.39052094094,0.0,1.0
2022-12-01,4.2301,4.2436,4.06,4.06,27929,3.91453377650461,3.92702667406798,3.75712326720615,3.75712326720615,30180.4683891353,0.0,1.0
2022-12-02,4.2511,4.34,4.2,4.225,10700,3.9339671727143,4.01623521666864,3.8866792419374,3.90981423742512,11562.5697935389,0.0,1.0
2022-12-05,4.365,4.44,4.3026,4.34,21184,4.03937021215636,4.10877519861953,3.98162526341901,4.01623521666864,22891.7269632083,0.0,1.0
2022-12-06,4.28,4.48,4.24,4.3888,13968,3.96071122749811,4.14579119139989,3.92369523471775,4.06139472786068,15094.0163435655,0.0,1.0
2022-12-07,4.3,4.5,4.25,4.31,12031,3.97921922388829,4.16429918779007,3.93294923291284,3.98847322208337,13000.8670267352,0.0,1.0
2022-12-08,4.36,4.48,4.23,4.38,12482,4.03474321305882,4.14579119139989,3.91444123652266,4.053251209449,13488.2239404629,0.0,1.0
2022-12-09,4.22,4.49,4.2,4.25,19130,4.06250520764409,4.32242852661658,4.04325162846094,4.09138557641881,19871.6299115382,0.17,1.0
2022-12-12,3.9735,4.3599,3.9,4.05,7350,3.8252048442118,4.1971839940302,3.75444794071373,3.89884978458733,7634.94405905937,0.0,1.0
2022-12-13,4.045,4.1,3.98,4.0007,4877,3.89403638979155,3.9469837325452,3.83146225744632,3.85138971190088,5066.07104435817,0.0,1.0
2022-12-14,4.06,4.09,4.0,4.05,4020,3.90847657417891,3.93735694295363,3.85071583662947,3.89884978458733,4175.84695475084,0.0,1.0
2022-12-15,4.0,4.07,3.98,4.05,2497,3.85071583662947,3.91810336377048,3.83146225744632,3.89884978458733,2593.8034442818,0.0,1.0
2022-12-16,4.02,4.09,3.91,3.91,8580,3.86996941581261,3.93735694295363,3.7640747303053,3.7640747303053,8912.62857506524,0.0,1.0
2022-12-19,3.98,4.1,3.92,3.97,3674,3.83146225744632,3.9469837325452,3.77370151989688,3.82183546785475,3816.4332616305,0.0,1.0
2022-12-20,4.0,4.0391,4.0,4.01,1429,3.85071583662947,3.88835658393252,3.85071583662947,3.86034262622104,1484.39932794501,0.0,1.0
2022-12-21,4.02,4.19,4.02,4.04,9730,3.86996941581261,4.03362483886937,3.86996941581261,3.88922299499576,10107.2116591358,0.0,1.0
2022-12-22,4.22,4.22,4.02,4.0396,9877,4.06250520764409,4.06250520764409,3.86996941581261,3.8888379234121,10259.9105403169,0.0,1.0
2022-12-23,4.0443,4.22,4.02,4.13,20007,3.89336251452014,4.06250520764409,3.86996941581261,3.97586410131992,20782.6293591294,0.0,1.0
2022-12-27,4.05,4.34,4.0206,4.2,24017,3.89884978458733,4.17802668274297,3.87054702318811,4.04325162846094,24948.0886348883,0.0,1.0
2022-12-28,4.0671,4.2361,4.01,4.01,9204,3.91531159478893,4.07800433888652,3.86034262622104,3.86034262622104,9560.81974416087,0.0,1.0
2022-12-29,4.15,4.2013,4.04,4.04,14988,3.99511768050307,4.04450311110784,3.88922299499576,3.88922299499576,15569.053273086,0.0,1.0
2022-12-30,4.1143,4.17,4.09,4.17,3717,3.96075004166115,4.01437125968622,3.93735694295363,4.01437125968622,3861.10028129575,0.0,1.0
2023-01-03,4.25,4.34,4.1117,4.3,22747,4.09138557641881,4.17802668274297,3.95824707636734,4.13951952437668,23628.8534029148,0.0,1.0
2023-01-04,4.22,4.325,4.22,4.325,2009,4.06250520764409,4.16358649835561,4.06250520764409,4.16358649835561,2086.88470947623,0.0,1.0
2023-01-05,4.2768,4.34,4.1401,4.21,5604,4.11718537252422,4.17802668274297,3.98558715880741,4.05287841805251,5821.25530707059,0.0,1.0
2023-01-06,4.29,4.29,4.29,4.29,413,4.1298927347851,4.1298927347851,4.1298927347851,4.1298927347851,429.011142366194,0.0,1.0
2023-01-09,4.35,4.4,4.33,4.35,13843,4.18765347233454,4.23578742029241,4.1683998931514,4.18765347233454,14379.6640285114,0.0,1.0
2023-01-10,4.33,4.3902,4.3,4.39,5456,4.1683998931514,4.22635316649267,4.13951952437668,4.22616063070084,5667.5176579902,0.0,1.0
2023-01-11,4.4009,4.4324,4.2819,4.3388,7062,4.23665383135565,4.26697821856911,4.12209503521593,4.17687146799198,7335.77890409216,0.0,1.0
2023-01-12,4.46,4.46,4.4392,4.44,4416,4.29354815784185,4.29354815784185,4.27352443549138,4.27429457865871,4587.19904283078,0.0,1.0
2023-01-13,4.3614,4.4223,4.2,4.2,1891,4.19862801246894,4.25725516108162,4.04325162846094,4.04325162846094,1964.3100973716,0.0,1.0
2023-01-17,4.35,4.45,4.2977,4.45,9950,4.18765347233454,4.28392136825028,4.13730536277061,4.28392136825028,10335.7405969579,0.0,1.0
2023-01-18,4.4,4.48,4.36,4.48,6683,4.23578742029241,4.312801737025,4.19728026192612,4.312801737025,6942.08587029848,0.0,1.0
2023-01-19,4.4,4.44,4.345,4.4,2929,4.23578742029241,4.27429457865871,4.18284007753876,4.23578742029241,3042.55117673264,0.0,1.0
2023-01-20,4.47,4.47,4.44,4.47,2397,4.30317494743343,4.30317494743343,4.27429457865871,4.30317494743343,2489.92665436263,0.0,1.0
2023-01-23,4.41,4.5205,4.41,4.47,8096,4.24541420988399,4.35179023487088,4.24541420988399,4.30317494743343,8409.86491185642,0.0,1.0
2023-01-24,4.4001,4.49,4.38,4.47,6404,4.23588368818833,4.32242852661658,4.21653384110926,4.30317494743343,6652.26962642398,0.0,1.0
2023-01-25,4.45,4.5,4.45,4.4997,1579,4.28392136825028,4.33205531620815,4.28392136825028,4.3317665125204,1640.21451282378,0.0,1.0
2023-01-26,4.5,4.5,4.2801,4.2801,2872,4.33205531620815,4.33205531620815,4.12036221308944,4.12036221308944,2983.34140647871,0.0,1.0
2023-01-27,4.51,4.52,4.47,4.47,2897,4.34168210579972,4.3513088953913,4.30317494743343,4.30317494743343,3009.31060395851,0.0,1.0
2023-01-30,4.51,4.515,4.4,4.4,2401,4.34168210579972,4.34649550059551,4.23578742029241,4.23578742029241,2494.0817259594,0.0,1.0
2023-01-31,4.575,4.6299,4.52,4.52,4928,4.40425623814495,4.45710731300269,4.3513088953913,4.3513088953913,5119.04820721696,0.0,1.0
2023-02-01,4.3381,4.57,4.31,4.57,26515,4.17619759272057,4.39944284334917,4.14914631396825,4.39944284334917,27542.9308470693,0.0,1.0
2023-02-02,4.3647,4.42,4.2596,4.42,23833,4.20180485303416,4.25504099947556,4.10062729442672,4.25504099947556,24756.955341437,0.0,1.0
2023-02-03,4.3901,4.4683,4.39,4.4683,2208,4.22625689859676,4.30153839320286,4.22616063070084,4.30153839320286,2293.59952141539,0.0,1.0
2023-02-06,4.3,4.3615,4.25,4.3,7971,4.13951952437668,4.19872428036485,4.09138557641881,4.13951952437668,8280.01892445745,0.0,1.0
2023-02-07,4.39,4.46,4.36,4.36,1512,4.22616063070084,4.29354815784185,4.19728026192612,4.19728026192612,1570.61706357793,0.0,1.0
2023-02-08,4.39,4.39,4.39,4.39,320,4.22616063070084,4.22616063070084,4.22616063070084,4.22616063070084,332.40572774136,0.0,1.0
2023-02-09,4.25,4.25,4.25,4.25,924,4.09138557641881,4.09138557641881,4.09138557641881,4.09138557641881,959.821538853178,0.0,1.0
2023-02-10,4.2,4.2,4.198,4.2,1262,4.04325162846094,4.04325162846094,4.04132627054263,4.04325162846094,1310.92508877999,0.0,1.0
2023-02-13,4.285,4.285,4.2,4.28,2639,4.12507933998932,4.12507933998932,4.04325162846094,4.12026594519353,2741.30848596703,0.0,1.0
2023-02-14,4.2801,4.2801,4.2801,4.2801,248,4.12036221308944,4.12036221308944,4.12036221308944,4.12036221308944,257.614438999555,0.0,1.0
2023-02-15,4.21,4.43,4.17,4.19,8266,4.05287841805251,4.26466778906713,4.01437125968622,4.03362483886937,8586.45545471903,0.0,1.0
2023-02-16,4.2224,4.2224,4.2224,4.2224,307,4.06481563714607,4.06481563714607,4.06481563714607,4.06481563714607,318.901745051867,0.0,1.0
2023-02-17,4.2224,4.2224,4.2224,4.2224,178,4.06481563714607,4.06481563714607,4.06481563714607,4.06481563714607,184.900686056132,0.0,1.0
2023-02-21,4.1313,4.18,4.125,4.18,2944,3.97711558396683,4.02399804927779,3.97105070652414,4.02399804927779,3058.13269522052,0.0,1.0
2023-02-22,4.19,4.19,4.0815,4.0815,558,4.03362483886937,4.03362483886937,3.92917417180079,3.92917417180079,579.632487748997,0.0,1.0
2023-02-23,4.19,4.19,4.19,4.19,96,4.03362483886937,4.03362483886937,4.03362483886937,4.03362483886937,99.7217183224081,0.0,1.0
2023-02-24,4.15,4.2,4.15,4.2,453,3.99511768050307,4.04325162846094,3.99511768050307,4.04325162846094,470.561858333864,0.0,1.0
2023-02-27,4.1301,4.31,4.1,4.13,4891,3.97596036921584,4.14914631396825,3.9469837325452,3.97586410131992,5080.61379494686,0.0,1.0
2023-02-28,4.26,4.3,4.26,4.2939,1953,4.10101236601038,4.13951952437668,4.10101236601038,4.13364718272582,2028.71370712149,0.0,1.0
2023-03-01,4.1796,4.2743,4.1796,4.26,4797,4.02361297769413,4.11477867512633,4.02361297769413,4.10101236601038,4982.96961242283,0.0,1.0
2023-03-02,4.2264,4.23,4.033,4.05,4948,4.06866635298269,4.07213199723566,3.88248424228166,3.89884978458733,5139.82356520079,0.0,1.0
2023-03-03,4.1501,4.23,4.125,4.2101,2313,3.99521394839899,4.07213199723566,3.97105070652414,4.05297468594843,2402.67015083052,0.0,1.0
2023-03-06,4.26,4.28,4.08,4.25,3156,4.10101236601038,4.12026594519353,3.92773015336206,4.09138557641881,3278.35148984917,0.0,1.0
2023-03-07,4.215,4.215,4.0741,4.12,6482,4.0576918128483,4.0576918128483,3.92205034750303,3.96623731172835,6733.29352256094,0.0,1.0
2023-03-08,4.13,4.1301,4.13,4.1301,714,3.97586410131992,3.97596036921584,3.97586410131992,3.97596036921584,741.680280022912,0.0,1.0
2023-03-09,4.3403,4.45,4.33,4.33,37878,4.17831548643072,4.28392136825028,4.1683998931514,4.1683998931514,39346.4504855852,0.0,1.0
2023-03-10,4.3,4.35,4.27,4.33,12451,4.13951952437668,4.18765347233454,4.11063915560195,4.1683998931514,12933.6991128365,0.0,1.0
2023-03-13,4.31,4.31,4.22,4.3,6320,4.14914631396825,4.14914631396825,4.06250520764409,4.13951952437668,6565.01312289187,0.0,1.0
2023-03-14,4.2201,4.31,4.22,4.31,3113,4.06260147554,4.14914631396825,4.06250520764409,4.14914631396825,3233.68447018393,0.0,1.0
2023-03-15,4.3,4.3,4.1275,4.1275,2281,4.13951952437668,4.13951952437668,3.97345740392203,3.97345740392203,2369.42957805638,0.0,1.0
2023-03-16,4.24,4.2415,4.13,4.15,6982,4.08175878682723,4.08320280526597,3.97586410131992,3.99511768050307,7252.67747215682,0.0,1.0
2023-03-17,4.15,4.15,4.15,4.15,542,3.99511768050307,3.99511768050307,3.99511768050307,3.99511768050307,563.01220136193,0.0,1.0
2023-03-20,4.28,4.29,4.2101,4.29,2564,4.12026594519353,4.1298927347851,4.05297468594843,4.1298927347851,2663.40089352765,0.0,1.0
2023-03-21,4.19,4.2516,4.19,4.2516,4502,4.03362483886937,4.09292586275346,4.03362483886937,4.09292586275346,4676.53308216126,0.0,1.0
2023-03-22,4.1374,4.1374,4.1374,4.1374,1253,3.98298792561769,3.98298792561769,3.98298792561769,3.98298792561769,1301.57617768726,0.0,1.0
2023-03-23,4.0736,4.25,4.0736,4.13,5984,3.92156900802345,4.09138557641881,3.92156900802345,3.97586410131992,6215.98710876344,0.0,1.0
2023-03-24,4.09,4.09,3.88,4.0,17918,3.93735694295363,3.93735694295363,3.73519436153058,3.85071583662947,18612.6432177178,0.0,1.0
2023-03-27,3.9904,4.05,3.91,3.91,4928,3.84147411862156,3.89884978458733,3.7640747303053,3.7640747303053,5119.04820721695,0.0,1.0
2023-03-28,4.1208,4.2499,4.0801,4.2499,5631,3.96700745489568,4.09128930852289,3.92782642125797,4.09128930852289,5849.30204034875,0.0,1.0
2023-03-29,4.173,4.1999,4.173,4.1999,763,4.01725929656369,4.04315536056502,4.01725929656369,4.04315536056502,792.579907083307,0.0,1.0
2023-03-30,4.25,4.25,4.01,4.2,2105,4.09138557641881,4.09138557641881,3.86034262622104,4.04325162846094,2186.60642779864,0.0,1.0
2023-03-31,4.1482,4.1482,4.05,4.05,856,3.99338485837659,3.99338485837659,3.89884978458733,3.89884978458733,889.185321708139,0.0,1.0
2023-04-03,4.04,4.1805,4.0,4.13,5708,3.88922299499576,4.02447938875737,3.85071583662947,3.97586410131992,5929.28716858652,0.0,1.0
2023-04-04,4.0101,4.1,3.84,3.84,9259,3.86043889411696,3.9469837325452,3.69668720316429,3.69668720316429,9617.95197861642,0.0,1.0
2023-04-05,3.93,4.01,3.9,4.01,4415,3.78332830948845,3.86034262622104,3.75444794071373,3.86034262622104,4586.16027493159,0.0,1.0
2023-04-06,3.9201,3.9299,3.9181,3.9181,1516,3.77379778779279,3.78323204159253,3.77187242987448,3.77187242987448,1574.7721351747,0.0,1.0
2023-04-10,4.0398,4.0398,3.93,3.93,8348,3.88903045920393,3.88903045920393,3.78332830948845,3.78332830948845,8671.63442245274,0.0,1.0
2023-04-11,3.92,4.0399,3.92,3.995,4094,3.77370151989688,3.88912672709985,3.77370151989688,3.84590244183368,4252.71577929103,0.0,1.0
2023-04-12,3.94,3.99,3.9,3.9,4236,3.79295509908002,3.84108904703789,3.75444794071373,3.75444794071373,4400.22082097627,0.0,1.0
2023-04-13,4.0,4.0,4.0,4.0,248,3.85071583662947,3.85071583662947,3.85071583662947,3.85071583662947,257.614438999554,0.0,1.0
2023-04-14,4.0599,4.0599,4.0599,4.0599,683,3.90838030628299,3.90838030628299,3.90838030628299,3.90838030628299,709.478475147967,0.0,1.0
2023-04-17,4.03,4.03,3.93,3.93,1657,3.87959620540419,3.87959620540419,3.78332830948845,3.78332830948845,1721.23840896073,0.0,1.0
2023-04-18,4.03,4.11,3.9842,3.9842,2223,3.87959620540419,3.95661052213678,3.83550550907478,3.83550550907478,2309.18103990326,0.0,1.0
2023-04-19,4.0529,4.0529,4.0442,4.0442,1208,3.90164155356889,3.90164155356889,3.89326624662422,3.89326624662422,1254.83162222364,0.0,1.0
2023-04-20,4.0073,4.02,3.95,3.9505,2216,3.85774339303131,3.86996941581261,3.8025818886716,3.80306322815118,2301.90966460893,0.0,1.0
2023-04-21,3.985,3.9863,3.96,3.975,1420,3.83627565224211,3.83752713488901,3.81220867826317,3.82664886265053,1475.05041685229,0.0,1.0
2023-04-24,3.94,3.94,3.94,3.94,1236,3.79295509908002,3.79295509908002,3.79295509908002,3.79295509908002,1283.91712340101,0.0,1.0
2023-04-25,3.9,3.97,3.9,3.97,2273,3.75444794071373,3.82183546785475,3.75444794071373,3.82183546785475,2361.11943486285,0.0,1.0
2023-04-26,4.0117,4.06,3.995,3.995,4232,3.86197918045161,3.90847657417891,3.84590244183368,3.84590244183368,4396.06574937949,0.0,1.0
2023-04-27,3.92,3.98,3.9128,3.92,5874,3.77370151989688,3.83146225744632,3.76677023139094,3.77370151989688,6101.72263985235,0.0,1.0
2023-04-28,3.94,3.94,3.9,3.9,883,3.79295509908002,3.79295509908002,3.75444794071373,3.75444794071373,917.232054986318,0.0,1.0
2023-05-01,3.92,4.08,3.9115,4.08,3994,3.77370151989688,3.92773015336206,3.76551874874404,3.92773015336206,4148.83898937185,0.0,1.0
2023-05-02,3.91,3.91,3.91,3.91,379,3.7640747303053,3.7640747303053,3.7640747303053,3.7640747303053,393.693033793674,0.0,1.0
2023-05-03,3.91,3.91,3.91,3.91,373,3.7640747303053,3.7640747303053,3.7640747303053,3.7640747303053,387.460426398524,0.0,1.0
2023-05-04,3.9201,3.97,3.9201,3.97,1043,3.77379778779279,3.82183546785475,3.77379778779279,3.82183546785475,1083.434918857,0.0,1.0
2023-05-05,4.0346,4.07,3.9,4.07,3822,3.88402452861631,3.91810336377048,3.75444794071373,3.91810336377048,3970.17091071088,0.0,1.0
2023-05-08,4.0346,4.0346,4.0346,4.0346,257,3.88402452861631,3.88402452861631,3.88402452861631,3.88402452861631,266.96335009228,0.0,1.0
2023-05-09,3.99,3.99,3.92,3.95,969,3.84108904703789,3.84108904703789,3.77370151989688,3.8025818886716,1006.56609431681,0.0,1.0
2023-05-10,3.94,3.9596,3.91,3.91,2371,3.79295509908002,3.81182360667951,3.7640747303053,3.7640747303053,2462.91868898365,0.0,1.0
2023-05-11,3.91,3.95,3.91,3.9331,5135,3.7640747303053,3.8025818886716,3.7640747303053,3.78631261426184,5334.07316234965,0.0,1.0
2023-05-12,3.92,3.92,3.91,3.91,496,3.77370151989688,3.77370151989688,3.7640747303053,3.7640747303053,515.228877999108,0.0,1.0
2023-05-15,3.91,3.91,3.91,3.91,354,3.7640747303053,3.7640747303053,3.7640747303053,3.7640747303053,367.72383631388,0.0,1.0
2023-05-16,3.91,4.02,3.9,3.9,5381,3.7640747303053,3.86996941581261,3.75444794071373,3.75444794071373,5589.61006555082,0.0,1.0
2023-05-17,3.95,4.02,3.91,3.9103,10490,3.8025818886716,3.86996941581261,3.7640747303053,3.76436353399305,10896.6752625215,0.0,1.0
2023-05-18,5.41,5.6794,4.6,4.85,844758,5.20809316904135,5.46743888063835,4.42832321212389,4.66899295191323,877507.492985427,0.0,1.0
2023-05-19,6.17,6.17,5.42,5.59,135337,5.93972917800095,5.93972917800095,5.21771995863293,5.38137538168968,140583.731172914,0.0,1.0
2023-05-22,7.2,7.82,6.5,7.15,292129,6.93128850593304,7.52814946061061,6.25741323452288,6.88315455797517,303454.227622987,0.0,1.0
2023-05-23,7.45,7.6599,6.7801,7.28,71502,7.17195824572238,7.37402455924951,6.52705961098286,7.00830282266563,74273.9823280086,0.0,1.0
2023-05-24,7.5,7.63,7.0464,7.63,39676,7.22009219368025,7.34524045837071,6.78342101780647,7.34524045837071,41214.1551683319,0.0,1.0
2023-05-25,7.59,7.63,7.08,7.57,35502,7.30673330000441,7.34524045837071,6.81576703083415,7.28747972082127,36878.3379571056,0.0,1.0
2023-05-26,7.5,7.55,7.3001,7.48,22646,7.22009219368025,7.26822614163812,7.02765266974469,7.2008386144971,23523.9378450964,0.0,1.0
2023-05-30,8.34,8.5,7.5967,7.9,86159,8.02874251937244,8.18277115283762,7.31318324903077,7.6051637773432,89499.2034264621,0.0,1.0
2023-05-31,9.92,9.9599,8.21,8.21,82134,9.54977527484108,9.58818616531145,7.90359425468198,7.90359425468198,85318.1626322153,0.0,1.0
2023-06-01,8.9,9.9,8.38,9.9,93939,8.56784273650056,9.53052169565793,8.06724967773873,9.53052169565793,97580.817682174,0.0,1.0
2023-06-02,9.46,9.4782,8.7328,8.9,65737,9.10694295362869,9.12446371068535,8.40688281452945,8.56784273650056,68285.4853891682,0.0,1.0
2023-06-05,9.39,9.76,9.06,9.22,56937,9.03955542648767,9.3957466413759,8.72187136996574,8.87590000343092,59144.3278762808,0.0,1.0
2023-06-06,10.4,10.5,9.35,9.5,148243,10.0118611752366,10.1081290711523,9.00104826812138,9.14545011199498,153990.069679883,0.0,1.0
2023-06-07,9.9788,10.0795,9.825,10.0,41830,9.60638079763953,9.70332256882667,9.45832077372113,9.62678959157367,43451.661223191,0.0,1.0
2023-06-08,9.2412,9.86,8.88,9.86,54165,8.89630879736506,9.49201453729163,8.54858915731742,9.49201453729163,56264.8632597212,0.0,1.0
2023-06-09,9.5,9.5599,9.19,9.19,11595,9.14545011199498,9.20311458164851,8.8470196346562,8.8470196346562,12044.5137911284,0.0,1.0
2023-06-12,10.06,10.2998,9.2,9.6,81823,9.68455032912311,9.91540074352904,8.85664642424777,9.24171800791072,84995.1058155667,0.0,1.0
2023-06-13,9.87,10.45,9.72,10.3,38706,9.50164132688321,10.0599951231945,9.3572394830096,9.91559327932088,40206.5503061159,0.0,1.0
2023-06-14,9.78,10.07,9.61,9.87,18106,9.41500022055904,9.69417711871468,9.25134479750229,9.50164132688321,18807.9315827659,0.0,1.0
2023-06-15,10.28,10.48,9.62,9.78,71747,9.89633970013773,10.0888754919692,9.26097158709386,9.41500022055904,74528.4804633106,0.0,1.0
2023-06-16,10.32,10.47,9.9177,10.45,13130,9.93484685850402,10.0792487023776,9.54756111323501,10.0599951231945,13639.0225163877,0.0,1.0
2023-06-20,10.74,10.92,9.67,9.67,131863,10.3391720213501,10.5124542339984,9.30910553505174,9.30910553505174,136975.051491122,0.0,1.0
2023-06-21,10.99,10.99,10.2,10.89,51675,10.5798417611395,10.5798417611395,9.81932538340514,10.4835738652237,53678.3311907336,0.0,1.0
2023-06-22,10.96,10.99,10.76,10.99,28218,10.5509613923647,10.5798417611395,10.3584256005333,10.5798417611395,29311.952579393,0.0,1.0
2023-06-23,10.59,10.94,10.53,10.91,43995,10.1947701774765,10.5317078131816,10.1370094399271,10.5028274444069,45700.5937249412,0.0,1.0
2023-06-26,9.34,10.82,9.31,10.41,66518,8.9914214785298,10.4161863380827,8.96254110975508,10.0214879648282,69096.763118437,0.0,1.0
2023-06-27,9.89,9.91,9.4301,9.53,29666,9.52089490606636,9.5401484852495,9.07815885274988,9.1743304807697,30816.0884974225,0.0,1.0
2023-06-28,10.29,10.3882,9.9,9.9,19963,9.9059664897293,10.0005015635186,9.53052169565793,9.53052169565793,20736.9235715649,0.0,1.0
2023-06-29,9.61,10.44,9.381,10.28,63718,9.25134479750229,10.0503683336029,9.03089131585526,9.89633970013773,66188.2130007001,0.0,1.0
2023-06-30,9.35,9.9699,9.01,9.69,52942,9.00104826812138,9.59781295490303,8.67373742200787,9.32835911423488,54994.4501190097,0.0,1.0
2023-07-03,10.43,10.43,9.565,10.06,67000,10.0407415440113,10.0407415440113,9.20802424434021,9.68455032912311,69597.4492458476,0.0,1.0
2023-07-05,9.92,10.46,9.585,10.43,41719,9.54977527484108,10.0696219127861,9.22727782352336,10.0407415440113,43336.3579863807,0.0,1.0
2023-07-06,9.72,9.99,9.565,9.78,17907,9.3572394830096,9.61716280198209,9.20802424434021,9.41500022055904,18601.2167708267,0.0,1.0
2023-07-07,9.96,9.97,9.67,9.77,13929,9.58828243320737,9.59790922279895,9.30910553505174,9.40537343096747,14468.9980678419,0.0,1.0
2023-07-10,9.81,10.4,9.73,9.8,122859,9.44388058933377,10.0118611752366,9.36686627260118,9.43425379974219,127621.985326799,0.0,1.0
2023-07-11,9.57,10.02,9.35,9.84,56583,9.212837639136,9.64604317075681,9.00104826812138,9.47276095810849,58776.6040399669,0.0,1.0
2023-07-12,9.47,9.71,9.43,9.62,9728,9.11656974322026,9.34761269341803,9.07806258485397,9.26097158709386,10105.1341233374,0.0,1.0
2023-07-13,9.68,9.88,9.2,9.69,58679,9.31873232464331,9.51126811647478,8.85664642424777,9.32835911423488,60953.8615566728,0.0,1.0
2023-07-14,9.96,9.96,9.45,9.83,10663,9.58828243320737,9.58828243320737,9.09731616403711,9.46313416851691,11076.3821090817,0.0,1.0
2023-07-17,9.08,10.08,9.08,10.08,79671,8.74112494914889,9.70380390830625,8.74112494914889,9.70380390830625,82759.6772965061,0.0,1.0
2023-07-18,9.01,9.4152,8.7,9.21,40958,8.67373742200787,9.06381493625844,8.37530694466909,8.86627321383935,42545.8556150958,0.0,1.0
2023-07-19,9.22,9.3999,9.0,9.0,15105,8.87590000343092,9.04908594818333,8.6641106324163,8.6641106324163,15690.5891172914,0.0,1.0
2023-07-20,8.73,9.2099,8.71,9.2099,22227,8.40418731344381,8.86617694594343,8.38493373426066,8.86617694594343,23088.6940953351,0.0,1.0
2023-07-21,8.99,9.08,8.6,8.885,8774,8.65448384282472,8.74112494914889,8.27903904875335,8.5534025521132,9114.14954750844,0.0,1.0
2023-07-24,8.9501,9.0,8.77,8.78,7545,8.61607295235435,8.6641106324163,8.4426944718101,8.45232126140168,7837.50379940177,0.0,1.0
2023-07-25,9.105,9.3767,8.9401,9.08,58451,8.76519192312782,9.02675179633088,8.60644616276277,8.74112494914889,60717.0224756571,0.0,1.0
2023-07-26,8.83,9.27,8.54,9.13,42265,8.50045520935955,8.92403395138879,8.22127831120391,8.78925889710676,43903.5252593394,0.0,1.0
2023-07-27,7.9,9.07,7.8512,8.66,70379,7.6051637773432,8.73149815955732,7.55818504413632,8.33679978630279,73107.4459772163,0.0,1.0
2023-07-28,8.09,8.34,7.9,7.9,18573,7.7880727795831,8.02874251937244,7.6051637773432,7.6051637773432,19293.0361916884,0.0,1.0
2023-07-31,8.16,8.9899,8.01,8.45,90343,7.85546030672411,8.65438757492881,7.71105846285051,8.13463720487975,93845.4083166805,0.0,1.0
2023-08-01,7.9,8.32,7.68,7.98,23087,7.6051637773432,8.00948894018929,7.39337440632857,7.68217809407578,23982.03448864,0.0,1.0
2023-08-02,7.61,8.02,7.6,7.99,12530,7.32598687918756,7.72068525244208,7.31636008959599,7.69180488366736,13015.7617768726,0.0,1.0
2023-08-03,7.16,7.9712,7.14,7.74,56475,6.89278134756674,7.6737065192352,6.8735277683836,7.45113514387802,58664.4171068542,0.0,1.0
2023-08-04,7.2,7.3999,7.06,7.24,8995,6.93128850593304,7.1237280298686,6.79651345165101,6.96979566429933,9343.71725322981,0.0,1.0
2023-08-07,7.91,8.1,7.2,7.2,36198,7.61479056693477,7.79769956917467,6.93128850593304,6.93128850593304,37601.320414943,0.0,1.0
2023-08-08,7.71,8.06,7.66,7.91,8369,7.4222547751033,7.75919241080837,7.37412082714543,7.61479056693477,8693.44854833577,0.0,1.0
2023-08-09,7.83,8.1226,7.8,7.8,5821,7.53777625020218,7.81945611365163,7.50889588142746,7.50889588142746,6046.66794119519,0.0,1.0
2023-08-10,7.76,8.29,7.71,7.71,8887,7.47038872306116,7.98060857141457,7.4222547751033,7.4222547751033,9231.5303201171,0.0,1.0
2023-08-11,8.05,8.248,7.84,7.84,10384,7.7495656212168,7.94017605512996,7.54740303979375,7.54740303979375,10786.5658652072,0.0,1.0
2023-08-14,7.48,7.74,7.19,7.74,45304,7.2008386144971,7.45113514387802,6.92166171634147,7.45113514387802,47060.3409049831,0.0,1.0
2023-08-15,7.17,7.56,7.17,7.46,22480,6.90240813715832,7.27785293122969,6.90240813715832,7.18158503531395,23351.5023738306,0.0,1.0
2023-08-16,7.27,7.46,7.06,7.06,17907,6.99867603307405,7.18158503531395,6.79651345165101,6.79651345165101,18601.2167708267,0.0,1.0
2023-08-17,7.95,7.9699,7.3666,7.4639,17218,7.65329772530106,7.6724550365883,7.09167082052866,7.18533948325467,17885.5056882836,0.0,1.0
2023-08-18,7.66,7.9673,7.64,7.91,26508,7.37412082714543,7.66995207129449,7.35486724796228,7.61479056693477,27535.659471775,0.0,1.0
2023-08-21,8.51,9.18,8.3,8.3,192220,8.19239794242919,8.83739284506462,7.99023536100614,7.99023536100614,199671.965582639,0.0,1.0
2023-08-22,8.87,8.91,8.5,8.91,31628,8.53896236772584,8.57746952609214,8.18277115283762,8.57746952609214,32854.1511156367,0.0,1.0
2023-08-23,8.43,8.7,8.41,8.7,34874,8.1153836256966,8.37530694466909,8.09613004651345,8.37530694466909,36225.9917164132,0.0,1.0
2023-08-24,8.15,8.38,8.1,8.38,31004,7.84583351713254,8.06724967773873,7.79769956917467,8.06724967773873,32205.9599465411,0.0,1.0
2023-08-25,8.19,8.35,8.11,8.25,19197,7.88434067549883,8.03836930896401,7.80732635876624,7.94210141304827,19941.2273607841,0.0,1.0
2023-08-28,8.32,8.48,8.06,8.14,32719,8.00948894018929,8.16351757365447,7.75919241080837,7.83620672754096,33987.4468936549,0.0,1.0
2023-08-29,8.15,8.48,8.1,8.32,25935,7.84583351713254,8.16351757365447,7.79769956917467,8.00948894018929,26940.4454655381,0.0,1.0
2023-08-30,8.28,8.51,8.15,8.16,42082,7.97098178182299,8.19239794242919,7.84583351713254,7.85546030672411,43713.4307337873,0.0,1.0
2023-08-31,8.26,8.4999,8.18,8.18,33856,7.95172820263985,8.1826748849417,7.87471388590726,7.87471388590726,35168.5259950359,0.0,1.0
2023-09-01,8.4,8.6,8.19,8.28,29351,8.08650325692188,8.27903904875335,7.88434067549883,7.97098178182299,30488.8766091771,0.0,1.0
2023-09-05,8.32,8.4,8.2342,8.4,23323,8.00948894018929,8.08650325692188,7.92689108549359,8.08650325692188,24227.1837128492,0.0,1.0
2023-09-06,8.16,8.49,8.0,8.31,20572,7.85546030672411,8.17314436324604,7.70143167325893,7.99986215059772,21369.5332221727,0.0,1.0
2023-09-07,8.07,8.42,8.07,8.09,6572,7.76881920039995,8.10575683610503,7.76881920039995,7.7880727795831,6826.78263348819,0.0,1.0
2023-09-08,8.27,8.49,8.05,8.2,27381,7.96135499223142,8.17314436324604,7.7495656212168,7.89396746509041,28442.5038477694,0.0,1.0
2023-09-11,8.295,8.4,8.14,8.16,29976,7.98542196621035,8.08650325692188,7.83620672754096,7.85546030672411,31138.106546172,0.0,1.0
2023-09-12,8.12,8.4,8.12,8.312,8113,7.81695314835782,8.08650325692188,7.81695314835782,8.00178750851603,8427.52396614268,0.0,1.0
2023-09-13,8.08,8.3365,8.07,8.16,10037,7.77844598999152,8.02537314301538,7.76881920039995,7.85546030672411,10426.1134041876,0.0,1.0
2023-09-14,8.27,8.4126,8.02,8.02,12764,7.96135499223142,8.09863301180726,7.72068525244208,7.72068525244208,13258.8334652835,0.0,1.0
2023-09-15,8.39,8.44,8.05,8.36,14563,8.07687646733031,8.12501041528817,7.7495656212168,8.04799609855558,15127.5769159295,0.0,1.0
2023-09-18,8.19,8.39,8.04,8.08,50329,7.88434067549883,8.07687646733031,7.73993883162523,7.77844598999152,52280.1495984217,0.0,1.0
2023-09-19,9.0,9.0,8.38,8.39,28206,8.6641106324163,8.6641106324163,8.06724967773873,8.07687646733031,29299.4873646025,0.0,1.0
2023-09-20,10.14,10.14,8.99,8.99,67598,9.7615646458557,9.7615646458557,8.65448384282472,8.65448384282472,70218.632449564,0.0,1.0
2023-09-21,10.1,10.79,10.0,10.16,68146,9.7230574874894,10.387305969308,9.62678959157367,9.78081822503884,70787.8772583211,0.0,1.0
2023-09-22,9.38,10.06,9.14,10.06,59655,9.0299286368961,9.68455032912311,8.79888568669833,9.68455032912311,61967.6990262839,0.0,1.0
2023-09-25,8.85,9.01,8.75,8.91,51051,8.51970878854269,8.67373742200787,8.42344089262696,8.57746952609214,53030.1400216382,0.0,1.0
2023-09-26,8.83,8.9799,8.8,8.8,8092,8.50045520935955,8.64476078533724,8.47157484058483,8.47157484058483,8405.70984025965,0.0,1.0
2023-09-27,8.8098,8.97,8.8,8.86,13456,8.48100909438457,8.63523026364158,8.47157484058483,8.52933557813427,13977.6608515242,0.0,1.0
2023-09-28,9.01,9.22,8.819,8.92,21680,8.67373742200787,8.87590000343092,8.48986574080882,8.58709631568371,22520.4880544772,0.0,1.0
2023-09-29,9.47,9.86,9.09,9.18,17230,9.11656974322026,9.49201453729163,8.75075173874046,8.83739284506462,17897.9709030739,0.0,1.0
2023-10-02,9.62,9.8233,9.3,9.65,17155,9.26097158709386,9.45668421949056,8.95291432016351,9.28985195586859,17820.0633106345,0.0,1.0
2023-10-03,9.6,9.8373,9.35,9.48,14991,9.24171800791072,9.47016172491876,9.00104826812138,9.12619653281184,15572.1695767835,0.0,1.0
2023-10-04,10.33,10.55,9.65,9.75,41152,9.9444736480956,10.1562630191102,9.28985195586859,9.38611985178432,42747.376587539,0.0,1.0
2023-10-05,10.28,10.62,9.88,10.62,17758,9.89633970013773,10.2236505462512,9.51126811647478,10.2236505462512,18446.4403538471,0.0,1.0
2023-10-06,10.565,10.7,9.9,10.49,46561,10.1707032034976,10.3006648629838,9.53052169565793,10.0985022815608,48366.0721542671,0.0,1.0
2023-10-09,10.635,10.7499,10.0,10.45,48346,10.2380907306386,10.3487025430458,9.62678959157367,10.0599951231945,50220.2728543244,0.0,1.0
2023-10-10,11.35,11.49,10.55,10.75,53510,10.9264061864361,11.0611812407181,10.1562630191102,10.3487988109417,55584.4702857507,0.0,1.0
2023-10-11,9.75,11.346,8.5,11.29,208035,9.38611985178432,10.9225554705995,8.18277115283762,10.8686454488867,216100.079908356,0.0,1.0
2023-10-12,9.08,10.0656,8.87,9.75,102338,8.74112494914889,9.68994133129439,8.53896236772584,9.38611985178432,106305.429267485,0.0,1.0
2023-10-13,9.23,9.2799,8.77,9.07,37323,8.88552679302249,8.93356447308445,8.4426944718101,8.73149815955732,38769.9343015338,0.0,1.0
2023-10-16,9.62,9.81,9.258,9.29,107197,9.26097158709386,9.44388058933377,8.9124818038789,8.94328753057193,111352.802489658,0.0,1.0
2023-10-17,9.84,10.34,9.49,9.5,70906,9.47276095810849,9.95410043768717,9.13582332240341,9.14545011199498,73654.8766600903,0.0,1.0
2023-10-18,10.42,10.43,9.81,9.81,42396,10.0311147544198,10.0407415440113,9.44388058933377,9.44388058933377,44039.6038541333,0.0,1.0
2023-10-19,9.64,10.22,9.64,10.22,23400,9.28022516627701,9.83857896258829,9.28022516627701,9.83857896258829,24307.168841087,0.0,1.0
2023-10-20,9.11,9.61,8.61,9.61,64101,8.77000531792361,9.25134479750229,8.28866583834493,9.25134479750229,66586.0611060905,0.0,1.0
2023-10-23,9.18,9.55,8.72,8.87,43672,8.83739284506462,9.19358405995285,8.39456052385224,8.53896236772584,45365.0716935022,0.0,1.0
2023-10-24,9.81,10.32,9.2,9.2,25358,9.44388058933377,9.93484685850402,8.85664642424777,8.85664642424777,26341.0763877044,0.0,1.0
2023-10-25,10.08,10.33,9.83,10.33,70255,9.70380390830625,9.9444736480956,9.46313416851691,9.9444736480956,72978.6387577166,0.0,1.0
2023-10-26,9.38,10.54,9.2,10.33,60273,9.0299286368961,10.1466362295186,8.85664642424777,9.9444736480956,62609.6575879845,0.0,1.0
2023-10-27,9.5,9.96,9.36,9.53,9962,9.14545011199498,9.58828243320737,9.01067505771295,9.1743304807697,10348.2058117482,0.0,1.0
2023-10-30,9.3138,9.506,9.2854,9.4,6638,8.96619928979988,9.15122618574993,8.93885920735981,9.04918221607925,6895.34131483485,0.0,1.0
2023-10-31,9.38,9.74,9.0101,9.45,11218,9.0299286368961,9.37649306219275,8.67383368990379,9.09731616403711,11652.8982931331,0.0,1.0
2023-11-01,9.37,9.62,9.01,9.38,35638,9.02030184730452,9.26097158709386,8.67373742200787,9.0299286368961,37019.6103913957,0.0,1.0
2023-11-02,9.42,9.7702,9.305,9.5,16749,9.06843579526239,9.4055659667593,8.9577277149593,9.14545011199498,17398.3235435627,0.0,1.0
2023-11-03,9.39,10.1499,9.36,10.03,32328,9.03955542648767,9.77109516755135,9.01067505771295,9.65566996034839,33581.288645071,0.0,1.0
2023-11-06,10.15,10.15,9.392,9.92,67467,9.77119143544727,9.77119143544727,9.04148078440599,9.54977527484108,70082.5538547699,0.0,1.0
2023-11-07,10.38,10.66,9.77,10.17,61353,9.99260759605347,10.2621577046175,9.40537343096747,9.79044501463042,63731.5269191115,0.0,1.0
2023-11-08,10.46,10.65,10.23,10.4,21317,10.0696219127861,10.252530915026,9.84820575217986,10.0118611752366,22143.4153070705,0.0,1.0
2023-11-09,11.27,11.48,10.6,10.64,52493,10.8493918697035,11.0515544511266,10.2043969670681,10.2429041254344,54528.0433322727,0.0,1.0
2023-11-10,11.35,11.4,11.02,11.02,20103,10.9264061864361,10.974540134394,10.6087221299142,10.6087221299142,20882.3510774518,0.0,1.0
2023-11-13,10.97,11.904,10.47,11.35,76412,10.5605881819563,11.4597303298093,10.0792487023776,10.9264061864361,79374.3327130402,0.0,1.0
2023-11-14,11.61,11.7329,10.94,10.94,77461,11.176702715817,11.2950159598975,10.5317078131816,10.5317078131816,80464.0002392925,0.0,1.0
2023-11-15,12.0,12.375,11.28,12.05,95059,11.5521475098884,11.9131521195724,10.8590186592951,11.6002814578463,98744.2377292687,0.0,1.0
2023-11-16,11.53,12.9,11.01,12.73,136430,11.0996883990844,12.41855857313,10.5990953403226,12.2549031500733,141719.104486731,0.0,1.0
2023-11-17,12.76,12.88,11.82,12.49,118948,12.283783518848,12.3993049939469,11.3788652972401,12.0238601998755,123559.36407306,0.0,1.0
2023-11-20,13.3,13.74,11.51,12.49,220020,12.803630156793,13.2272088988222,11.0804348199013,12.0238601998755,228549.713180169,0.0,1.0
2023-11-21,13.63,13.97,12.69,13.0,117707,13.1213142133149,13.4486250594284,12.216395991707,12.5148264690458,122270.253110164,0.0,1.0
2023-11-22,12.66,13.755,12.22,13.59,91111,12.1875156229323,13.2416490832096,11.763936880903,13.0828070549486,94643.1820632594,0.0,1.0
2023-11-24,14.18,14.229,12.6637,12.71,91878,13.6507876408515,13.6979589098502,12.1910775350811,12.2356495708901,95439.9170419395,0.0,1.0
2023-11-27,13.17,14.18,13.02,14.18,98336,12.6784818921025,13.6507876408515,12.5340800482289,13.6507876408515,102148.28013492,0.0,1.0
2023-11-28,11.94,13.215,11.93,13.0,92323,11.494386772339,12.7218024452646,11.4847599827474,12.5148264690458,95902.1687570798,0.0,1.0
2023-11-29,12.5,12.75,11.9,12.19,51070,12.0334869894671,12.2741567292564,11.4558796139727,11.7350565121283,53049.8766117227,0.0,1.0
2023-11-30,12.3,12.6,12.0001,12.6,24201,11.8409511976356,12.1297548853828,11.5522437777843,12.1297548853828,25139.2219283396,0.0,1.0
2023-12-01,12.96,12.97,12.2104,12.43,37611,12.4763193106795,12.485946100271,11.7546951628951,11.9660994623261,39069.0994565009,0.0,1.0
2023-12-04,12.78,12.95,12.0,12.66,104872,12.3030370980311,12.4666925210879,11.5521475098884,12.1875156229323,108937.667124038,0.0,1.0
2023-12-05,12.46,13.19,12.32,12.81,37437,11.9949798311008,12.6977354712857,11.8602047768188,12.3319174668059,38888.3538420416,0.0,1.0
2023-12-06,12.76,12.96,12.37,12.62,26644,12.283783518848,12.4763193106795,11.9083387247766,12.149008464566,27676.931906065,0.0,1.0
2023-12-07,12.61,12.81,12.33,12.59,33784,12.1393816749744,12.3319174668059,11.8698315664103,12.1201280957912,35093.7347062941,0.0,1.0
2023-12-08,12.45,12.7258,12.31,12.37,21349,11.9853530415092,12.2508598984448,11.8505779872272,11.9083387247766,22176.6558798447,0.0,1.0
2023-12-11,14.86,15.5256,13.25,13.41,410970,14.3054093330785,14.9461684482936,12.7554962088351,12.9095248423003,426902.443530833,0.0,1.0
2023-12-12,14.25,15.3,13.53,15.11,113651,13.9299645390071,14.9563829787234,13.226134751773,14.7706501182033,116262.087061669,0.22,1.0
2023-12-13,15.59,16.23,14.38,14.38,154234,15.2398699763593,15.8654964539007,14.0570449172577,14.0570449172577,157777.46553809,0.0,1.0
2023-12-14,15.41,16.15,14.35,16.15,111267,15.0639125295508,15.787293144208,14.0277186761229,15.787293144208,113823.315598549,0.0,1.0
2023-12-15,15.5,15.9772,14.74,15.63,60113,15.1518912529551,15.6183739952719,14.4089598108747,15.2789716312057,61494.0725513905,0.0,1.0
2023-12-18,14.47,15.75,14.0,15.75,175098,14.1450236406619,15.3962765957447,13.6855791962175,15.3962765957447,179120.807738815,0.0,1.0
2023-12-19,13.38,14.96,12.9,14.78,297348,13.0795035460993,14.6240189125296,12.6102836879433,14.448061465721,304179.453446191,0.0,1.0
2023-12-20,13.0,14.41,12.36,13.46,240091,12.7080378250591,14.0863711583924,12.0824113475177,13.157706855792,245606.99637243,0.0,1.0
2023-12-21,14.03,14.03,13.31,13.61,117066,13.7149054373522,13.7149054373522,13.0110756501182,13.3043380614657,119755.545344619,0.0,1.0
2023-12-22,14.73,14.99,13.75,14.1,118885,14.3991843971631,14.6533451536643,13.4411938534279,13.7833333333333,121616.336154776,0.0,1.0
2023-12-26,14.25,14.95,13.61,14.95,106205,13.9299645390071,14.614243498818,13.3043380614657,14.614243498818,108645.018137848,0.0,1.0
2023-12-27,13.9,14.4,13.6,14.4,88410,13.5878250591017,14.0765957446809,13.2945626477541,14.0765957446809,90441.1850060456,0.0,1.0
2023-12-28,13.87,14.4498,13.53,14.0,62036,13.5584988179669,14.1252773049645,13.226134751773,13.6855791962175,63461.2527206772,0.0,1.0
2023-12-29,13.95,14.26,13.12,13.74,72746,13.6367021276596,13.9397399527187,12.8253427895981,13.4314184397163,74417.3107617895,0.0,1.0
2024-01-02,13.17,13.94,13.0,13.68,72977,12.874219858156,13.626926713948,12.7080378250591,13.3727659574468,74653.6178960098,0.0,1.0
2024-01-03,14.81,14.81,13.51,13.6,220575,14.4773877068558,14.4773877068558,13.2065839243499,13.2945626477541,225642.623941959,0.0,1.0
2024-01-04,15.22,15.65,14.76,14.83,109381,14.8781796690307,15.2985224586288,14.4285106382979,14.496938534279,111893.985489722,0.0,1.0
2024-01-05,14.9,15.22,14.57,15.22,54021,14.56536643026,14.8781796690307,14.2427777777778,14.8781796690307,55262.1112454657,0.0,1.0
2024-01-08,14.8,14.9,14.01,14.9,80750,14.4676122931442,14.56536643026,13.6953546099291,14.56536643026,82605.1995163241,0.0,1.0
2024-01-09,15.87,15.9,14.77,14.79,77463,15.5135815602837,15.5429078014184,14.4382860520095,14.4578368794326,79242.6819830713,0.0,1.0
2024-01-10,15.73,15.87,15.315,15.57,77224,15.3767257683215,15.5135815602837,14.9710460992908,15.2203191489362,78998.1910519952,0.0,1.0
2024-01-11,15.56,15.73,14.61,15.47,46576,15.2105437352246,15.3767257683215,14.2818794326241,15.1225650118203,47646.0652962515,0.0,1.0
2024-01-12,14.8,15.82,14.71,15.56,43466,14.4676122931442,15.4647044917258,14.37963356974,15.2105437352246,44464.6142684402,0.0,1.0
2024-01-16,15.02,15.46,14.71,14.71,35280,14.6826713947991,15.1127895981087,14.37963356974,14.37963356974,36090.5441354291,0.0,1.0
2024-01-17,16.71,16.73,15.1,15.27,171846,16.3347163120567,16.3542671394799,14.7608747044917,14.9270567375887,175794.094316808,0.0,1.0
2024-01-18,16.08,17.0,15.53,16.86,117504,15.7188652482269,16.6182033096927,15.1812174940898,16.4813475177305,120203.608222491,0.0,1.0
2024-01-19,17.39,17.659,15.6134,16.19,175536,16.9994444444444,17.2624030732861,15.2627444444444,15.8263947990544,179568.870616687,0.0,1.0
2024-01-22,18.29,18.4499,17.41,17.56,206034,17.879231678487,18.0355405437352,17.0189952718676,17.1656264775414,210767.550181378,0.0,1.0
2024-01-23,18.1,18.53,17.9,18.53,92482,17.6934988179669,18.113841607565,17.4979905437352,18.113841607565,94606.7376058041,0.0,1.0
2024-01-24,18.23,18.78,17.91,18.0,84919,17.8205791962175,18.3582269503546,17.5077659574468,17.5957446808511,86869.9806529625,0.0,1.0
2024-01-25,19.25,20.1907,18.235,18.81,185247,18.8176713947991,19.7372445626478,17.8254669030733,18.3875531914894,189502.977025393,0.0,1.0
2024-01-26,19.5,19.82,18.66,19.78,110355,19.0620567375887,19.3748699763593,18.2409219858156,19.335768321513,112890.362756953,0.0,1.0
2024-01-29,17.69,19.92,16.71,19.92,259394,17.292706855792,19.4726241134752,16.3347163120567,19.4726241134752,265353.475211608,0.0,1.0
2024-01-30,17.68,18.3,17.06,18.06,54384,17.2829314420804,17.8890070921986,16.6768557919622,17.6543971631206,55633.4510278113,0.0,1.0
2024-01-31,17.1,17.85,16.51,17.85,79461,16.7159574468085,17.4491134751773,16.1392080378251,17.4491134751773,81286.585247884,0.0,1.0
2024-02-01,19.6,19.6,16.98,17.16,103450,19.1598108747045,19.1598108747045,16.5986524822695,16.774609929078,105826.723095526,0.0,1.0
2024-02-02,19.68,20.97,19.1,19.57,121995,19.2380141843972,20.4990425531915,18.6710401891253,19.1304846335697,124797.787182587,0.0,1.0
2024-02-05,19.46,19.7976,18.2424,19.68,81513,19.0229550827423,19.3529730496454,17.8327007092199,19.2380141843972,83385.7291414753,0.0,1.0
2024-02-06,18.12,19.48,17.66,18.57,154283,17.7130496453901,19.0425059101655,17.2633806146572,18.1529432624113,157827.591293833,0.0,1.0
2024-02-07,17.0,18.66,16.6602,18.66,151577,16.6182033096927,18.2409219858156,16.2860347517731,18.2409219858156,155059.422007255,0.0,1.0
2024-02-08,17.45,17.7078,17.0,17.0,46934,17.0580969267139,17.3101070921986,16.6182033096927,16.6182033096927,48012.2902055624,0.0,1.0
2024-02-09,18.89,18.89,17.18,17.19,100532,18.465756501182,18.465756501182,16.7941607565012,16.8039361702128,102841.683192261,0.0,1.0
2024-02-12,22.395,22.8,19.05,19.35,556992,21.8920390070922,22.2879432624113,18.6221631205674,18.9154255319149,569788.672309553,0.0,1.0
2024-02-13,16.36,20.0,16.34,19.05,577453,15.9925768321513,19.5508274231678,15.9730260047281,18.6221631205674,590719.755743652,0.0,1.0
2024-02-14,16.25,17.13,15.65,17.01,373240,15.8850472813239,16.7452836879433,15.2985224586288,16.6279787234043,381815.042321644,0.0,1.0
2024-02-15,16.21,16.5296,15.41,16.45,175495,15.8459456264775,16.1583678486998,15.0639125295508,16.0805555555556,179526.9286578,0.0,1.0
2024-02-16,15.18,16.0073,14.5601,15.82,285319,14.8390780141844,15.6477979905437,14.2331001182033,15.4647044917258,291874.091898428,0.0,1.0
2024-02-20,14.75,15.4409,14.5301,14.89,178046,14.4187352245863,15.0941185579196,14.2037738770686,14.5555910165485,182136.53688029,0.0,1.0
2024-02-21,13.25,14.37,13.13,14.37,205300,12.9524231678487,14.0472695035461,12.8351182033097,14.0472695035461,210016.686819831,0.0,1.0
2024-02-22,13.59,14.22,13.11,13.37,220710,13.2847872340426,13.9006382978723,12.8155673758865,13.0697281323877,225780.725513905,0.0,1.0
2024-02-23,13.55,13.8811,13.11,13.51,112857,13.2456855791962,13.5693495271868,12.8155673758865,13.2065839243499,115449.8452237,0.0,1.0
2024-02-26,13.94,14.5222,13.4291,13.44,222656,13.626926713948,14.1960513002364,13.1275008274232,13.1381560283688,227771.434099153,0.0,1.0
2024-02-27,13.62,14.21,13.5,13.92,88903,13.3141134751773,13.8908628841608,13.1968085106383,13.6073758865248,90945.5114873035,0.0,1.0
2024-02-28,13.21,13.7548,13.185,13.44,104852,12.9133215130024,13.4458860520095,12.8888829787234,13.1381560283688,107260.933494558,0.0,1.0
2024-02-29,13.98,14.01,13.06,13.3,169147,13.6660283687943,13.6953546099291,12.7666903073286,13.0013002364066,173033.085852479,0.0,1.0
2024-03-01,13.7,14.17,13.5,13.67,132235,13.39231678487,13.8517612293144,13.1968085106383,13.3629905437352,135273.047158404,0.0,1.0
2024-03-04,13.43,14.09,13.39,13.71,160358,13.1283806146572,13.7735579196217,13.0892789598109,13.4020921985816,164042.162031439,0.0,1.0
2024-03-05,13.29,13.45,13.0611,13.43,102658,12.991524822695,13.1479314420804,12.7677656028369,13.1283806146572,105016.527206772,0.0,1.0
2024-03-06,13.93,14.12,13.3612,13.51,84464,13.6171513002364,13.8028841607565,13.0611257683215,13.2065839243499,86404.5272067715,0.0,1.0
2024-03-07,13.76,13.95,13.4,13.95,94701,13.4509692671395,13.6367021276596,13.0990543735225,13.6367021276596,96876.7182587665,0.0,1.0
2024-03-08,13.905,14.04,13.56,13.67,86993,13.5927127659574,13.7246808510638,13.2554609929078,13.3629905437352,88991.6299879084,0.0,1.0
2024-03-11,10.66,12.06,10.31,12.06,741856,10.4205910165485,11.7891489361702,10.078451536643,11.7891489361702,758899.850060457,0.0,1.0
2024-03-12,10.65,11.14,10.4,10.59,165479,10.4108156028369,10.8898108747045,10.1664302600473,10.3521631205674,169280.814993954,0.0,1.0
2024-03-13,10.4,10.93,10.16,10.6,167248,10.1664302600473,10.6845271867612,9.93182033096927,10.361938534279,171090.45707376,0.0,1.0
2024-03-14,10.42,10.46,10.0,10.4,110264,10.1859810874705,10.2250827423168,9.77541371158392,10.1664302600473,112797.272067714,0.0,1.0
2024-03-15,10.58,10.72,10.23,10.24,80630,10.3423877068558,10.479243498818,10.0002482269504,10.0100236406619,82482.4425634824,0.0,1.0
2024-03-18,10.48,10.65,10.1207,10.55,198121,10.24463356974,10.4108156028369,9.89340295508274,10.313061465721,202672.752116081,0.0,1.0
2024-03-19,10.64,10.78,10.13,10.33,83779,10.4010401891253,10.5378959810875,9.90249408983452,10.0980023640662,85703.7896009673,0.0,1.0
2024-03-20,11.2,11.25,10.46,10.6,92368,10.948463356974,10.9973404255319,10.2250827423168,10.361938534279,94490.1185006045,0.0,1.0
2024-03-21,11.69,11.85,11.12,11.12,130587,11.4274586288416,11.583865248227,10.8702600472813,10.8702600472813,133587.185006046,0.0,1.0
2024-03-22,11.92,12.11,11.72,11.73,52428,11.652293144208,11.8380260047281,11.4567848699764,11.4665602836879,53632.5126964935,0.0,1.0
2024-03-25,11.6,12.07,11.57,11.77,65254,11.3394799054374,11.7989243498818,11.3101536643026,11.5056619385343,66753.1850060457,0.0,1.0
2024-03-26,11.09,11.75,11.08,11.75,66123,10.8409338061466,11.4861111111111,10.831158392435,11.4861111111111,67642.1499395403,0.0,1.0
2024-03-27,11.06,11.31,10.9201,11.14,55528,10.8116075650118,11.0559929078014,10.6748495271868,10.8898108747045,56803.7339782347,0.0,1.0
2024-03-28,11.14,11.4084,10.95,10.99,40331,10.8898108747045,11.1521829787234,10.7040780141844,10.7431796690307,41257.5888754534,0.0,1.0
2024-04-01,10.76,11.06,10.65,11.05,77802,10.5183451536643,10.8116075650118,10.4108156028369,10.8018321513002,79589.4703748489,0.0,1.0
2024-04-02,10.76,10.8799,10.59,10.71,39779,10.5183451536643,10.6355523640662,10.3521631205674,10.4694680851064,40692.9068923821,0.0,1.0
2024-04-03,10.88,10.93,10.61,10.61,30124,10.6356501182033,10.6845271867612,10.3717139479905,10.3717139479905,30816.0870616687,0.0,1.0
2024-04-04,10.62,11.06,10.62,10.96,48763,10.3814893617021,10.8116075650118,10.3814893617021,10.713853427896,49883.3107617897,0.0,1.0
2024-04-05,10.72,10.85,10.52,10.52,44485,10.479243498818,10.6063238770686,10.2837352245863,10.2837352245863,45507.0253929866,0.0,1.0
2024-04-08,10.25,10.75,10.12,10.75,116077,10.0197990543735,10.5085697399527,9.89271867612293,10.5085697399527,118743.823458283,0.0,1.0
2024-04-09,10.07,10.36,9.83,10.2,92583,9.84384160756501,10.1273286052009,9.609231678487,9.9709219858156,94710.0580411125,0.0,1.0
2024-04-10,10.17,10.36,9.88,9.88,48841,9.94159574468085,10.1273286052009,9.65810874704492,9.65810874704492,49963.1027811366,0.0,1.0
2024-04-11,10.01,10.205,9.88,10.05,116625,9.78518912529551,9.9758096926714,9.65810874704492,9.82429078014185,119304.413542926,0.0,1.0
2024-04-12,9.73,10.3,9.71,10.0,69571,9.51147754137116,10.0686761229314,9.49192671394799,9.77541371158392,71169.3663845224,0.0,1.0
2024-04-15,9.94,9.96,9.75,9.75,45277,9.71676122931442,9.73631205673759,9.53102836879433,9.53102836879433,46317.2212817412,0.0,1.0
2024-04-16,10.25,10.3,9.8067,9.87,62300,10.0197990543735,10.0686761229314,9.58645496453901,9.64833333333333,63731.3180169288,0.0,1.0
2024-04-17,10.86,10.86,10.31,10.33,89084,10.6160992907801,10.6160992907801,10.078451536643,10.0980023640662,91130.6698911733,0.0,1.0
2024-04-18,11.25,11.3,10.76,11.19,82005,10.9973404255319,11.0462174940898,10.5183451536643,10.9386879432624,83889.0326481259,0.0,1.0
2024-04-19,10.91,11.25,10.65,11.25,48083,10.6649763593381,10.9973404255319,10.4108156028369,10.9973404255319,49187.6880290204,0.0,1.0
2024-04-22,10.8,11.09,10.53,11.08,37528,10.5574468085106,10.8409338061466,10.2935106382979,10.831158392435,38390.1910519953,0.0,1.0
2024-04-23,10.79,10.9818,10.63,10.9,28135,10.5476713947991,10.7351638297872,10.3912647754137,10.6552009456265,28781.3905683191,0.0,1.0
2024-04-24,11.1,11.1,10.8306,10.9,8257,10.8507092198582,10.8507092198582,10.5873595744681,10.6552009456265,8446.70133010879,0.0,1.0
2024-04-25,11.17,11.17,10.6701,11.1,18648,10.9191371158392,10.9191371158392,10.4304641843972,10.8507092198582,19076.4304715841,0.0,1.0
2024-04-26,10.9,11.245,10.855,11.02,48811,10.6552009456265,10.9924527186761,10.6112115839244,10.7725059101655,49932.4135429261,0.0,1.0
2024-04-29,10.67,11.09,10.6605,10.9,31967,10.43036643026,10.8409338061466,10.421079787234,10.6552009456265,32701.4292623943,0.0,1.0
2024-04-30,10.86,11.2,10.67,10.67,27887,10.6160992907801,10.948463356974,10.43036643026,10.43036643026,28527.69286578,0.0,1.0
2024-05-01,10.8,11.06,10.68,10.78,21419,10.5574468085106,10.8116075650118,10.4401418439716,10.5378959810875,21911.093107618,0.0,1.0
2024-05-02,10.63,10.83,10.63,10.71,33930,10.3912647754137,10.5867730496454,10.3912647754137,10.4694680851064,34709.5284159613,0.0,1.0
2024-05-03,10.69,10.99,10.45,10.84,36199,10.4499172576832,10.7431796690307,10.2153073286052,10.596548463357,37030.6577992745,0.0,1.0
2024-05-06,10.29,11.23,10.08,10.69,125821,10.0589007092199,10.9777895981087,9.8536170212766,10.4499172576832,128711.68802902,0.0,1.0
2024-05-07,10.37,10.64,10.31,10.31,39900,10.1371040189125,10.4010401891253,10.078451536643,10.078451536643,40816.6868198308,0.0,1.0
2024-05-08,10.25,10.48,10.23,10.4001,21820,10.0197990543735,10.24463356974,10.0002482269504,10.1665280141844,22321.3059250303,0.0,1.0
2024-05-09,10.34,10.5156,10.12,10.3,22878,10.1077777777778,10.2794340425532,9.89271867612293,10.0686761229314,23403.6130592502,0.0,1.0
2024-05-10,10.45,10.6199,10.38,10.525,15045,10.2153073286052,10.381391607565,10.1468794326241,10.2886229314421,15390.6529625151,0.0,1.0
2024-05-13,10.21,10.58,10.15,10.54,33365,9.98069739952719,10.3423877068558,9.92204491725768,10.3032860520095,34131.5477629988,0.0,1.0
2024-05-14,10.47,10.525,10.2102,10.48,23616,10.2348581560284,10.2886229314421,9.98089290780142,10.24463356974,24158.568319226,0.0,1.0
2024-05-15,10.46,10.6999,10.42,10.47,25817,10.2250827423168,10.4595949172577,10.1859810874705,10.2348581560284,26410.1354292624,0.0,1.0
2024-05-16,11.0,11.0,10.4023,10.6,27925,10.7529550827423,10.7529550827423,10.1686786052009,10.361938534279,28566.5659008465,0.0,1.0
2024-05-17,10.84,11.03,10.79,11.0,11073,10.596548463357,10.7822813238771,10.5476713947991,10.7529550827423,11327.3978234583,0.0,1.0
2024-05-20,10.9,11.05,10.5161,10.99,30195,10.6552009456265,10.8018321513002,10.2799228132388,10.7431796690307,30888.7182587666,0.0,1.0
2024-05-21,11.64,11.8,10.4,10.4,102576,11.3785815602837,11.534988179669,10.1664302600473,10.1664302600473,104932.643288996,0.0,1.0
2024-05-22,12.1,12.39,11.41,11.75,56646,11.8282505910165,12.1117375886525,11.1537470449173,11.4861111111111,57947.4195888757,0.0,1.0
2024-05-23,11.26,12.47,11.2002,12.08,67892,11.0071158392435,12.1899408983452,10.9486588652482,11.8086997635934,69451.792019347,0.0,1.0
2024-05-24,11.89,12.31,11.52,11.52,37456,11.6229669030733,12.0335342789598,11.2612765957447,11.2612765957447,38316.5368802902,0.0,1.0
2024-05-28,11.94,12.0,11.6556,11.91,27994,11.6718439716312,11.7304964539007,11.3938312056738,11.6425177304965,28637.1511487304,0.0,1.0
2024-05-29,12.19,12.3,11.73,11.93,59813,11.9162293144208,12.0237588652482,11.4665602836879,11.6620685579196,61187.1801692866,0.0,1.0
2024-05-30,11.83,12.29,11.83,11.96,28525,11.5643144208038,12.0139834515366,11.5643144208038,11.6913947990544,29180.3506650544,0.0,1.0
2024-05-31,11.91,12.22,11.7735,11.85,23036,11.6425177304965,11.9455555555556,11.5090833333333,11.583865248227,23565.2430471583,0.0,1.0
2024-06-03,11.73,11.99,11.66,11.89,18226,11.4665602836879,11.7207210401891,11.3981323877069,11.6229669030733,18644.7351874245,0.0,1.0
2024-06-04,11.97,11.98,11.51,11.72,22091,11.701170212766,11.7109456264775,11.2515011820331,11.4567848699764,22598.5320435308,0.0,1.0
2024-06-05,11.47,12.08,11.41,12.0,34017,11.2123995271868,11.8086997635934,11.1537470449173,11.7304964539007,34798.5272067713,0.0,1.0
2024-06-06,10.84,11.5,10.77,11.37,25268,10.596548463357,11.2417257683215,10.5281205673759,11.1146453900709,25848.522370012,0.0,1.0
2024-06-07,10.89,10.97,10.49,10.7,28363,10.6454255319149,10.7236288416076,10.2544089834515,10.4596926713948,29014.6287787182,0.0,1.0
2024-06-10,10.96,11.0,10.727,10.76,15839,10.713853427896,10.7529550827423,10.4860862884161,10.5183451536643,16202.8948004836,0.0,1.0
2024-06-11,10.79,11.11,10.75,10.9,12141,10.5476713947991,10.8604846335697,10.5085697399527,10.6552009456265,12419.9347037484,0.0,1.0
2024-06-12,11.1,11.11,10.75,10.75,12106,10.8507092198582,10.8604846335697,10.5085697399527,10.5085697399527,12384.130592503,0.0,1.0
2024-06-13,10.8,11.0468,10.74,10.99,13876,10.5574468085106,10.7987040189125,10.4987943262411,10.7431796690307,14194.7956469166,0.0,1.0
2024-06-14,10.51,10.82,10.51,10.71,10338,10.2739598108747,10.5769976359338,10.2739598108747,10.4694680851064,10575.5114873035,0.0,1.0
2024-06-17,10.6,10.71,10.45,10.45,18477,10.361938534279,10.4694680851064,10.2153073286052,10.2153073286052,18901.5018137847,0.0,1.0
2024-06-18,10.18,10.59,10.1,10.53,25089,9.95137115839244,10.3521631205674,9.87316784869976,10.2935106382979,25665.4099153567,0.0,1.0
2024-06-20,9.97,10.39,9.84,10.03,36404,9.74608747044917,10.1566548463357,9.61900709219858,9.80473995271868,37240.3675937122,0.0,1.0
2024-06-21,9.63,9.95,9.55,9.86,26404,9.41372340425532,9.72653664302601,9.33552009456265,9.63855791962175,27010.6215235792,0.0,1.0
2024-06-24,9.95,9.96,9.59,9.59,30047,9.72653664302601,9.73631205673759,9.37462174940898,9.37462174940898,30737.3180169286,0.0,1.0
2024-06-25,9.76,9.9499,9.7,9.85,13644,9.54080378250591,9.72643888888889,9.48215130023641,9.62878250591017,13957.4655380895,0.0,1.0
2024-06-26,9.73,9.85,9.6,9.85,20987,9.51147754137116,9.62878250591017,9.38439716312057,9.62878250591017,21469.1680773881,0.0,1.0
2024-06-27,9.74,9.8427,9.6101,9.6101,12858,9.52125295508274,9.62164645390071,9.39427033096927,9.39427033096927,13153.407496977,0.0,1.0
2024-06-28,9.75,9.87,9.6,9.63,10252,9.53102836879433,9.64833333333333,9.38439716312057,9.41372340425532,10487.5356711004,0.0,1.0
2024-07-01,9.45,9.7349,9.3,9.59,49131,9.23776595744681,9.51626749408983,9.09113475177305,9.37462174940898,50259.7654171705,0.0,1.0
2024-07-02,9.48,9.585,9.4,9.41,20500,9.26709219858156,9.36973404255319,9.18888888888889,9.19866430260047,20970.9794437727,0.0,1.0
2024-07-03,9.45,9.53,9.4,9.41,13424,9.23776595744681,9.31596926713948,9.18888888888889,9.19866430260047,13732.4111245466,0.0,1.0
2024-07-05,9.51,9.54,9.4,9.4,11568,9.29641843971631,9.32574468085106,9.18888888888889,9.18888888888889,11833.7702539299,0.0,1.0
2024-07-08,9.46,9.87,9.36,9.45,26730,9.24754137115839,9.64833333333333,9.14978723404255,9.23776595744681,27344.1112454655,0.0,1.0
2024-07-09,9.56,9.6665,9.4,9.55,18652,9.34529550827423,9.4494036643026,9.18888888888889,9.33552009456265,19080.5223700121,0.0,1.0
2024-07-10,9.65,9.65,9.47,9.47,14614,9.43327423167849,9.43327423167849,9.25731678486998,9.25731678486998,14949.7509068924,0.0,1.0
2024-07-11,9.89,9.92,9.68,9.68,24098,9.6678841607565,9.69721040189125,9.46260047281324,9.46260047281324,24651.6420798065,0.0,1.0
2024-07-12,9.785,9.89,9.55,9.59,21152,9.56524231678487,9.6678841607565,9.33552009456265,9.37462174940898,21637.9588875453,0.0,1.0
2024-07-15,10.28,10.37,9.78,9.89,36494,10.0491252955083,10.1371040189125,9.56035460992908,9.6678841607565,37332.4353083433,0.0,1.0
2024-07-16,10.62,10.69,10.43,10.49,25297,10.3814893617021,10.4499172576832,10.195756501182,10.2544089834515,25878.1886336155,0.0,1.0
2024-07-17,10.61,10.71,10.29,10.3,35972,10.3717139479905,10.4694680851064,10.0589007092199,10.0686761229314,36798.4425634826,0.0,1.0
2024-07-18,10.42,10.59,10.35,10.51,21777,10.1859810874705,10.3521631205674,10.1175531914894,10.2739598108747,22277.3180169285,0.0,1.0
2024-07-19,10.18,10.42,10.03,10.35,20569,9.95137115839244,10.1859810874705,9.80473995271868,10.1175531914894,21041.5646916566,0.0,1.0
2024-07-22,10.05,10.34,10.04,10.34,12564,9.82429078014185,10.1077777777778,9.81451536643026,10.1077777777778,12852.6529625151,0.0,1.0
2024-07-23,10.12,10.32,10.05,10.13,18602,9.89271867612293,10.0882269503546,9.82429078014185,9.90249408983452,19029.3736396614,0.0,1.0
2024-07-24,10.17,10.24,10.02,10.02,16476,9.94159574468085,10.0100236406619,9.79496453900709,9.79496453900709,16854.5296251511,0.0,1.0
2024-07-25,9.79,10.18,9.79,10.17,26618,9.57013002364066,9.95137115839244,9.57013002364066,9.94159574468085,27229.5380894801,0.0,1.0
2024-07-26,9.87,10.04,9.82,9.94,15657,9.64833333333333,9.81451536643026,9.59945626477541,9.71676122931442,16016.7134220073,0.0,1.0
2024-07-29,9.94,10.05,9.8312,9.95,9150,9.71676122931442,9.82429078014185,9.61040472813239,9.72653664302601,9360.21765417171,0.0,1.0
2024-07-30,9.89,10.04,9.73,9.86,33859,9.6678841607565,9.81451536643026,9.51147754137116,9.63855791962175,34636.8972188634,0.0,1.0
2024-07-31,9.82,10.0399,9.7,9.7,26856,9.59945626477541,9.81441761229314,9.48215130023641,9.48215130023641,27473.0060459492,0.0,1.0
2024-08-01,9.76,9.991,9.72,9.85,25689,9.54080378250591,9.7666158392435,9.50170212765958,9.62878250591017,26279.1946795647,0.0,1.0
2024-08-02,9.39,9.77,9.3895,9.68,29907,9.17911347517731,9.55057919621749,9.17862470449173,9.46260047281324,30594.1015719468,0.0,1.0
2024-08-05,9.65,9.65,9.0,9.0,16831,9.43327423167849,9.43327423167849,8.79787234042553,8.79787234042553,17217.6856106409,0.0,1.0
2024-08-06,9.5,9.89,9.5,9.76,20838,9.28664302600473,9.6678841607565,9.28664302600473,9.54080378250591,21316.7448609432,0.0,1.0
2024-08-07,9.59,9.72,9.52,9.66,10554,9.37462174940898,9.50170212765958,9.3061938534279,9.44304964539007,10796.4740024184,0.0,1.0
2024-08-08,10.1,10.2,9.52,9.52,34458,9.87316784869976,9.9709219858156,9.3061938534279,9.3061938534279,35249.6590084643,0.0,1.0
2024-08-09,10.01,10.12,9.98,10.04,39244,9.78518912529551,9.89271867612293,9.75586288416076,9.81451536643026,40145.61547763,0.0,1.0
2024-08-12,11.36,11.48,10.25,10.25,73539,11.1048699763593,11.2221749408983,10.0197990543735,10.0197990543735,75228.5296251514,0.0,1.0
2024-08-13,11.24,11.4,11.01,11.4,31672,10.9875650118203,11.1439716312057,10.7627304964539,11.1439716312057,32399.6517533254,0.0,1.0
2024-08-14,11.2,11.35,11.13,11.13,12809,10.948463356974,11.0950945626478,10.8800354609929,10.8800354609929,13103.2817412334,0.0,1.0
2024-08-15,10.0,10.15,9.14,9.48,153776,9.77541371158392,9.92204491725768,8.93472813238771,9.26709219858156,157308.943168077,0.0,1.0
2024-08-16,9.94,10.0,9.38,9.38,42675,9.71676122931442,9.77541371158392,9.16933806146572,9.16933806146572,43655.4413542926,0.0,1.0
2024-08-19,9.97,10.31,9.91,10.0,46627,9.74608747044917,10.078451536643,9.68743498817967,9.77541371158392,47698.2370012092,0.0,1.0
2024-08-20,9.99,10.15,9.94,9.96,7104,9.76563829787234,9.92204491725768,9.71676122931442,9.73631205673759,7267.21160822249,0.0,1.0
2024-08-21,10.5,10.51,10.0,10.12,57703,10.2641843971631,10.2739598108747,9.77541371158392,9.89271867612293,59028.7037484886,0.0,1.0
2024-08-22,10.52,10.57,10.4501,10.505,8678,10.2837352245863,10.3326122931442,10.2154050827423,10.2690721040189,8877.37363966142,0.0,1.0
2024-08-23,10.58,10.67,10.46,10.5,17498,10.3423877068558,10.43036643026,10.2250827423168,10.2641843971631,17900.0096735187,0.0,1.0
2024-08-26,10.57,10.57,10.195,10.55,15667,10.3326122931442,10.3326122931442,9.96603427895981,10.313061465721,16026.9431680774,0.0,1.0
2024-08-27,10.72,10.75,10.495,10.6,17027,10.479243498818,10.5085697399527,10.2592966903073,10.361938534279,17418.1886336154,0.0,1.0
2024-08-28,10.64,10.73,10.57,10.68,8875,10.4010401891253,10.4890189125296,10.3326122931442,10.4401418439716,9078.89963724304,0.0,1.0
2024-08-29,10.66,10.9,10.56,10.57,14626,10.4205910165485,10.6552009456265,10.3228368794326,10.3326122931442,14962.0266021765,0.0,1.0
2024-08-30,10.69,10.7,10.51,10.67,8701,10.4499172576832,10.4596926713948,10.2739598108747,10.43036643026,8900.90205562275,0.0,1.0
2024-09-03,10.6,10.675,10.4,10.61,11382,10.361938534279,10.4352541371158,10.1664302600473,10.3717139479905,11643.4969770253,0.0,1.0
2024-09-04,10.84,10.84,10.41,10.41,19649,10.596548463357,10.596548463357,10.1762056737589,10.1762056737589,20100.4280532043,0.0,1.0
2024-09-05,10.85,10.9,10.7,10.7527,15686,10.6063238770686,10.6552009456265,10.4596926713948,10.5112091016548,16046.3796856106,0.0,1.0
2024-09-06,10.96,10.96,10.7,10.78,8830,10.713853427896,10.713853427896,10.4596926713948,10.5378959810875,9032.86577992743,0.0,1.0
2024-09-09,10.87,10.949,10.6001,10.9,79106,10.6258747044917,10.7031004728132,10.3620362884161,10.6552009456265,80923.4292623944,0.0,1.0
2024-09-10,10.73,10.91,10.6077,10.7001,17199,10.4890189125296,10.6649763593381,10.3694656028369,10.4597904255319,17594.1402660217,0.0,1.0
2024-09-11,10.75,10.9,10.66,10.66,3272,10.5085697399527,10.6552009456265,10.4205910165485,10.4205910165485,3347.17291414753,0.0,1.0
2024-09-12,10.89,10.93,10.785,10.8,12588,10.6454255319149,10.6845271867612,10.5427836879433,10.5574468085106,12877.2043530834,0.0,1.0
2024-09-13,10.89,10.97,10.74,10.74,8375,10.6454255319149,10.7236288416076,10.4987943262411,10.4987943262411,8567.41233373639,0.0,1.0
2024-09-16,10.8,10.91,10.731,10.91,8019,10.5574468085106,10.6649763593381,10.4899964539007,10.6649763593381,8203.23337363969,0.0,1.0
2024-09-17,10.77,10.8781,10.705,10.83,8600,10.5281205673759,10.6337927895981,10.4645803782506,10.5867730496454,8797.58162031438,0.0,1.0
2024-09-18,10.98,10.98,10.7401,10.85,10551,10.7334042553192,10.7334042553192,10.4988920803783,10.6063238770686,10793.4050785973,0.0,1.0
2024-09-19,11.06,11.08,10.9,10.97,13153,10.8116075650118,10.831158392435,10.6552009456265,10.7236288416076,13455.185006046,0.0,1.0
2024-09-20,11.02,11.02,10.61,10.94,10243,10.7725059101655,10.7725059101655,10.3717139479905,10.6943026004728,10478.3288996372,0.0,1.0
2024-09-23,10.73,11.04,10.645,10.89,13758,10.4890189125296,10.7920567375887,10.4059278959811,10.6454255319149,14074.0846432889,0.0,1.0
2024-09-24,10.52,10.7496,10.52,10.7,8841,10.2837352245863,10.5081787234043,10.2837352245863,10.4596926713948,9044.11850060459,0.0,1.0
2024-09-25,10.74,10.74,10.53,10.53,6117,10.4987943262411,10.4987943262411,10.2935106382979,10.2935106382979,6257.53567110038,0.0,1.0
2024-09-26,10.74,10.8099,10.6203,10.75,4796,10.4987943262411,10.5671244680851,10.3817826241135,10.5085697399527,4906.18621523581,0.0,1.0
2024-09-27,10.73,10.81,10.63,10.71,10162,10.4890189125296,10.5672222222222,10.3912647754137,10.4694680851064,10395.4679564691,0.0,1.0
2024-09-30,10.91,10.91,10.58,10.58,10285,10.6649763593381,10.6649763593381,10.3423877068558,10.3423877068558,10521.2938331318,0.0,1.0
2024-10-01,11.04,11.04,10.6801,10.72,46593,10.7920567375887,10.7920567375887,10.4402395981087,10.479243498818,47663.4558645705,0.0,1.0
2024-10-02,10.3,10.75,9.85,10.0,206681,10.0686761229314,10.5085697399527,9.62878250591017,9.77541371158392,211429.414752117,0.0,1.0
2024-10-03,10.32,10.4,10.05,10.31,26576,10.0882269503546,10.1664302600473,9.82429078014185,10.078451536643,27186.5731559855,0.0,1.0
2024-10-04,10.48,10.49,10.047,10.24,41888,10.24463356974,10.2544089834515,9.82135815602837,10.0100236406619,42850.360338573,0.0,1.0
2024-10-07,10.57,10.59,10.21,10.21,46643,10.3326122931442,10.3521631205674,9.98069739952719,9.98069739952719,47714.6045949214,0.0,1.0
2024-10-08,10.85,10.85,10.19,10.36,39086,10.6063238770686,10.6063238770686,9.96114657210402,10.1273286052009,39983.9854897217,0.0,1.0
2024-10-09,10.61,10.9,10.6,10.75,16552,10.3717139479905,10.6552009456265,10.361938534279,10.5085697399527,16932.2756952842,0.0,1.0
2024-10-10,10.69,10.78,10.4,10.566,20254,10.4499172576832,10.5378959810875,10.1664302600473,10.3287021276596,20719.3276904474,0.0,1.0
2024-10-11,10.43,10.73,10.3901,10.73,13431,10.195756501182,10.4890189125296,10.1567526004728,10.4890189125296,13739.5719467957,0.0,1.0
2024-10-14,10.577,10.59,10.36,10.36,15168,10.3394550827423,10.3521631205674,10.1273286052009,10.1273286052009,15516.4788391778,0.0,1.0
2024-10-15,10.69,10.7,10.5101,10.58,24825,10.4499172576832,10.4596926713948,10.2740575650118,10.3423877068558,25395.3446191052,0.0,1.0
2024-10-16,10.5,10.72,10.4839,10.72,17719,10.2641843971631,10.479243498818,10.2484459810875,10.479243498818,18126.0870616687,0.0,1.0
2024-10-17,10.69,10.804459,10.23,10.41,21059,10.4499172576832,10.5618056654846,10.0002482269504,10.1762056737589,21542.8222490931,0.0,1.0
2024-10-18,10.31,10.6,10.31,10.52,9088,10.078451536643,10.361938534279,10.078451536643,10.2837352245863,9296.79322853691,0.0,1.0
2024-10-21,10.56,10.72,10.5,10.5,22141,10.3228368794326,10.479243498818,10.2641843971631,10.2641843971631,22649.6807738816,0.0,1.0
2024-10-22,10.485,10.55,10.45,10.5,3540,10.2495212765957,10.313061465721,10.2153073286052,10.2641843971631,3621.3301088271,0.0,1.0
2024-10-23,10.48,10.5692,10.2701,10.4,9430,10.24463356974,10.3318302600473,10.0394476359338,10.1664302600473,9646.65054413539,0.0,1.0
2024-10-24,10.368,10.46,10.27,10.4463,10194,10.1351489361702,10.2250827423168,10.0393498817967,10.2116904255319,10428.2031438936,0.0,1.0
2024-10-25,10.44,10.45,10.35,10.45,3131,10.2055319148936,10.2153073286052,10.1175531914894,10.2153073286052,3202.93349455865,0.0,1.0
2024-10-28,10.55,10.68,10.33,10.45,34660,10.313061465721,10.4401418439716,10.0980023640662,10.2153073286052,35456.2998790812,0.0,1.0
2024-10-29,10.67,10.69,10.4,10.64,13233,10.43036643026,10.4499172576832,10.1664302600473,10.4010401891253,13537.0229746071,0.0,1.0
2024-10-30,10.76,10.76,10.6,10.6,10783,10.5183451536643,10.5183451536643,10.361938534279,10.361938534279,11030.7351874244,0.0,1.0
2024-10-31,10.79,10.835,10.5356,10.63,16251,10.5476713947991,10.5916607565012,10.2989848699764,10.3912647754137,16624.3603385731,0.0,1.0
2024-11-01,10.79,10.83,10.555,10.59,10200,10.5476713947991,10.5867730496454,10.3179491725768,10.3521631205674,10434.3409915356,0.0,1.0
2024-11-04,10.86,10.86,10.55,10.59,19637,10.6160992907801,10.6160992907801,10.313061465721,10.3521631205674,20088.1523579203,0.0,1.0
2024-11-05,10.66,10.9,10.66,10.82,10896,10.4205910165485,10.6552009456265,10.4205910165485,10.5769976359338,11146.3313180169,0.0,1.0
2024-11-06,10.81,10.88,10.7,10.72,6342,10.5672222222222,10.6356501182033,10.4596926713948,10.479243498818,6487.70495767837,0.0,1.0
2024-11-07,11.0,11.0,10.865,10.95,13989,10.7529550827423,10.7529550827423,10.6209869976359,10.7040780141844,14310.3917775091,0.0,1.0
2024-11-08,10.72,10.91,10.5591,10.85,11517,10.479243498818,10.6649763593381,10.3219570921986,10.6063238770686,11781.5985489722,0.0,1.0
2024-11-11,10.875,10.8818,10.6,10.6,8908,10.6307624113475,10.6374096926714,10.361938534279,10.361938534279,9112.6577992745,0.0,1.0
2024-11-12,11.0,11.0,10.6,10.85,19529,10.7529550827423,10.7529550827423,10.361938534279,10.6063238770686,19977.6711003628,0.0,1.0
2024-11-13,11.17,11.2,10.76,10.76,16134,10.9191371158392,10.948463356974,10.5183451536643,10.5183451536643,16504.6723095527,0.0,1.0
2024-11-14,11.06,11.1801,11.05,11.1,7941,10.8116075650118,10.9290102836879,10.8018321513002,10.8507092198582,8123.44135429264,0.0,1.0
2024-11-15,11.01,11.12,10.83,11.03,15407,10.7627304964539,10.8702600472813,10.5867730496454,10.7822813238771,15760.9697702539,0.0,1.0
2024-11-18,11.24,11.4458,10.89,10.89,34210,10.9875650118203,11.1887430260047,10.6454255319149,10.6454255319149,34995.9613059251,0.0,1.0
2024-11-19,11.65,12.0,11.2,11.24,91781,11.3883569739953,11.7304964539007,10.948463356974,10.9875650118203,93889.6324062876,0.0,1.0
2024-11-20,11.63,11.71,11.19,11.56,23413,11.3688061465721,11.4470094562648,10.9386879432624,11.300378250591,23950.9044740024,0.0,1.0
2024-11-21,10.93,11.65,10.8201,11.65,50588,10.6845271867612,11.3883569739953,10.5770953900709,11.3883569739953,51750.239419589,0.0,1.0
2024-11-22,11.05,11.4514,10.88,11.14,22183,10.8018321513002,11.1942172576832,10.6356501182033,10.8898108747045,22692.6457073761,0.0,1.0
2024-11-25,10.92,11.2454,10.835,10.93,14090,10.6747517730496,10.9928437352246,10.5916607565012,10.6845271867612,14413.7122128175,0.0,1.0
2024-11-26,11.035,11.1,10.965,10.98,7093,10.7871690307329,10.8507092198582,10.7187411347518,10.7334042553192,7255.95888754532,0.0,1.0
2024-11-27,11.01,11.26,11.01,11.1,8881,10.7627304964539,11.0071158392435,10.7627304964539,10.8507092198582,9085.03748488513,0.0,1.0
2024-11-29,11.04,11.11,10.83,10.83,3220,10.7920567375887,10.8604846335697,10.5867730496454,10.5867730496454,3293.97823458281,0.0,1.0
2024-12-02,10.64,11.0,10.64,10.95,33692,10.4010401891253,10.7529550827423,10.4010401891253,10.7040780141844,34466.0604594921,0.0,1.0
2024-12-03,10.7,10.839,10.28,10.63,27361,10.4596926713948,10.5955709219858,10.0491252955083,10.3912647754137,27989.6082224909,0.0,1.0
2024-12-04,11.11,11.1799,10.68,10.68,24196,10.8604846335697,10.9288147754137,10.4401418439716,10.4401418439716,24751.8935912939,0.0,1.0
2024-12-05,11.79,11.87,10.7702,11.15,32994,11.5252127659574,11.6034160756501,10.5283160756501,10.8995862884161,33752.024183797,0.0,1.0
2024-12-06,10.675,11.96,10.52,11.81,76509,10.4352541371158,11.6913947990544,10.2837352245863,11.5447635933806,78266.764207981,0.0,1.0
2024-12-09,10.61,10.8,9.91,10.49,82865,10.3717139479905,10.5574468085106,9.68743498817967,10.2544089834515,84768.7908101576,0.0,1.0
2024-12-10,11.14,11.14,10.5607,10.61,19233,10.8898108747045,10.8898108747045,10.3235211583924,10.3717139479905,19674.8706166868,0.0,1.0
2024-12-11,11.02,11.1324,10.815,11.1324,10190,10.7725059101655,10.8823815602837,10.572109929078,10.8823815602837,10424.1112454655,0.0,1.0
2024-12-12,11.025,11.1,10.8424,10.95,11955,10.7773936170213,10.8507092198582,10.5988945626478,10.7040780141844,12229.661426844,0.0,1.0
2024-12-13,11.02,11.165,10.85,10.95,9397,10.7725059101655,10.9142494089835,10.6063238770686,10.7040780141844,9612.89238210398,0.0,1.0
2024-12-16,11.0,11.11,10.51,10.51,32392,10.7529550827423,10.8604846335697,10.2739598108747,10.2739598108747,33136.1934703749,0.0,1.0
2024-12-17,11.0,11.06,10.72,10.8901,32186,10.7529550827423,10.8116075650118,10.479243498818,10.645523286052,32925.4607013302,0.0,1.0
2024-12-18,10.41,10.99,10.4,10.99,14998,10.1762056737589,10.7431796690307,10.1664302600473,10.7431796690307,15342.5731559854,0.0,1.0
2024-12-19,10.8,11.0,10.37,10.37,47327,10.5574468085106,10.7529550827423,10.1371040189125,10.1371040189125,48414.3192261187,0.0,1.0
2024-12-20,10.81,10.9,10.61,10.71,20705,10.5672222222222,10.6552009456265,10.3717139479905,10.4694680851064,21180.6892382104,0.0,1.0
2024-12-23,10.72,10.75,10.51,10.75,13445,10.479243498818,10.5085697399527,10.2739598108747,10.5085697399527,13753.8935912938,0.0,1.0
2024-12-24,11.0,11.0,10.4712,10.6822,12550,10.7529550827423,10.7529550827423,10.2360312056738,10.4422924349882,12838.3313180169,0.0,1.0
2024-12-26,11.0501,11.5,10.8,10.8,31709,10.8019299054374,11.2417257683215,10.5574468085106,10.5574468085106,32437.5018137846,0.0,1.0
2024-12-27,11.04,11.273,11.0,11.0872,16377,10.7920567375887,11.0198238770686,10.7529550827423,10.8381966903073,16753.2551390568,0.0,1.0
2024-12-30,11.0,11.19,10.85,11.0,20601,10.7529550827423,10.9386879432624,10.6063238770686,10.7529550827423,21074.299879081,0.0,1.0
2024-12-31,11.06,11.1,10.64,11.01,10845,10.8116075650118,10.8507092198582,10.4010401891253,10.7627304964539,11094.1596130593,0.0,1.0
2025-01-02,11.1,11.2,10.76,11.18,9290,10.8507092198582,10.948463356974,10.5183451536643,10.9289125295508,9503.43409915353,0.0,1.0
2025-01-03,11.02,11.035,10.79,10.94,10410,10.7725059101655,10.7871690307329,10.5476713947991,10.6943026004728,10649.1656590084,0.0,1.0
2025-01-06,11.24,11.435,10.89,10.89,25151,10.9875650118203,11.1781855791962,10.6454255319149,10.6454255319149,25728.8343409916,0.0,1.0
2025-01-07,11.24,11.4,11.1501,11.25,10491,10.9875650118203,11.1439716312057,10.8996840425532,10.9973404255319,10732.0266021766,0.0,1.0
2025-01-08,11.3252,11.4737,11.15,11.16,11476,11.070851536643,11.21601643026,10.8995862884161,10.9093617021277,11739.6565900847,0.0,1.0
2025-01-10,11.06,11.45,10.815,11.45,9282,10.8116075650118,11.1928486997636,10.572109929078,11.1928486997636,9495.25030229748,0.0,1.0
2025-01-13,10.72,11.07,10.72,10.79,18380,10.479243498818,10.8213829787234,10.479243498818,10.5476713947991,18802.2732769044,0.0,1.0
2025-01-14,11.0,11.06,10.95,10.95,9580,10.7529550827423,10.8116075650118,10.7040780141844,10.7040780141844,9800.09673518744,0.0,1.0
2025-01-15,11.07,11.18,10.86,10.86,18540,10.8213829787234,10.9289125295508,10.6160992907801,10.6160992907801,18965.9492140266,0.0,1.0
2025-01-16,11.35,11.35,10.9648,10.9648,6223,11.0950945626478,11.0950945626478,10.7185456264775,10.7185456264775,6365.97097944375,0.0,1.0
2025-01-17,11.07,11.15,11.04,11.1,3404,10.8213829787234,10.8995862884161,10.7920567375887,10.8507092198582,3482.20556227328,0.0,1.0
2025-01-21,11.39,11.45,11.1,11.1,12680,11.1341962174941,11.1928486997636,10.8507092198582,10.8507092198582,12971.3180169286,0.0,1.0
2025-01-22,11.32,11.45,11.16,11.1736,8861,11.065768321513,11.1928486997636,10.9093617021277,10.9226562647754,9064.57799274486,0.0,1.0
2025-01-23,11.25,11.3993,11.23,11.34,3466,10.9973404255319,11.1432873522459,10.9777895981087,11.0853191489362,3545.62998790811,0.0,1.0
2025-01-24,11.4,11.45,11.12,11.35,5199,11.1439716312057,11.1928486997636,10.8702600472813,11.0950945626478,5318.44498186214,0.0,1.0
2025-01-27,11.16,11.3,10.9098,10.93,7093,10.9093617021277,11.0462174940898,10.6647808510638,10.6845271867612,7255.95888754532,0.0,1.0
2025-01-28,11.2677,11.2677,11.0,11.0,5402,11.0146429078014,11.0146429078014,10.7529550827423,10.7529550827423,5526.10882708586,0.0,1.0
2025-01-29,11.39,11.4,11.1,11.4,13941,11.1341962174941,11.1439716312057,10.8507092198582,11.1439716312057,14261.2889963724,0.0,1.0
2025-01-30,11.31,11.4201,11.29,11.36,12853,11.0559929078014,11.163620212766,11.0364420803783,11.1048699763593,13148.292623942,0.0,1.0
2025-01-31,11.14,11.4,11.1,11.19,7187,10.8898108747045,11.1439716312057,10.8507092198582,10.9386879432624,7352.11850060459,0.0,1.0
2025-02-03,10.83,11.35,10.58,11.35,24415,10.5867730496454,11.0950945626478,10.3423877068558,11.0950945626478,24975.9250302297,0.0,1.0
2025-02-04,11.19,11.4704,10.8,10.8,17880,10.9386879432624,11.2127905437352,10.5574468085106,10.5574468085106,18290.7859733978,0.0,1.0
2025-02-05,11.4,11.4,11.0932,11.3,18292,11.1439716312057,11.1439716312057,10.8440619385343,11.0462174940898,18712.2515114873,0.0,1.0
2025-02-06,11.26,11.35,11.21,11.28,13147,11.0071158392435,11.0950945626478,10.9582387706856,11.0266666666667,13449.0471584039,0.0,1.0
2025-02-07,11.15,11.275,11.05,11.275,8295,10.8995862884161,11.0217789598109,10.8018321513002,11.0217789598109,8485.57436517531,0.0,1.0
2025-02-10,11.34,11.4,11.08,11.08,10727,11.0853191489362,11.1439716312057,10.831158392435,10.831158392435,10973.4486094317,0.0,1.0
2025-02-11,11.37,11.41,11.01,11.02,6750,11.1146453900709,11.1537470449173,10.7627304964539,10.7725059101655,6905.0785973398,0.0,1.0
2025-02-12,11.5,11.5,11.02,11.38,10034,11.2417257683215,11.2417257683215,10.7725059101655,11.1244208037825,10264.5272067715,0.0,1.0
2025-02-13,11.18,11.38,11.18,11.38,1207,10.9289125295508,11.1244208037825,10.9289125295508,11.1244208037825,1234.73035066506,0.0,1.0
2025-02-14,11.35,11.56,11.01,11.325,22990,11.0950945626478,11.300378250591,10.7627304964539,11.0706560283688,23518.1862152357,0.0,1.0
2025-02-18,11.425,11.49,11.0101,11.26,6840,11.1684101654846,11.2319503546099,10.762828250591,11.0071158392435,6997.146311971,0.0,1.0
2025-02-19,11.54,11.54,11.3,11.41,5548,11.2808274231678,11.2808274231678,11.0462174940898,11.1537470449173,5675.46311970982,0.0,1.0
2025-02-20,11.25,11.5965,11.05,11.5965,10960,10.9973404255319,11.3360585106383,10.8018321513002,11.3360585106383,11211.8016928658,0.0,1.0
2025-02-21,11.14,11.3,11.08,11.25,8267,10.8898108747045,11.0462174940898,10.831158392435,10.9973404255319,8456.93107617895,0.0,1.0
2025-02-24,11.23,11.3,10.91,11.19,11240,10.9777895981087,11.0462174940898,10.6649763593381,10.9386879432624,11498.2345828296,0.0,1.0
2025-02-25,11.28,11.28,11.0518,11.17,7426,11.0266666666667,11.0266666666667,10.8035917257683,10.9191371158392,7596.60943168075,0.0,1.0
2025-02-26,11.495,11.495,11.05,11.05,6957,11.2368380614657,11.2368380614657,10.8018321513002,10.8018321513002,7116.83434099155,0.0,1.0
2025-02-27,11.51,11.58,11.32,11.32,4692,11.2515011820331,11.3199290780142,11.065768321513,11.065768321513,4799.79685610641,0.0,1.0
2025-02-28,11.58,11.75,11.32,11.51,5492,11.3199290780142,11.4861111111111,11.065768321513,11.2515011820331,5618.17654171704,0.0,1.0
2025-03-03,11.2,11.5465,11.092,11.45,17079,10.948463356974,11.2871814420804,10.8428888888889,11.1928486997636,17471.3833131802,0.0,1.0
2025-03-04,11.2448,11.3593,11.1,11.145,25042,10.9922572104019,11.1041856973995,10.8507092198582,10.8946985815603,25617.3301088271,0.0,1.0
2025-03-05,11.37,11.37,11.13,11.13,4324,11.1146453900709,11.1146453900709,10.8800354609929,10.8800354609929,4423.34220072552,0.0,1.0
2025-03-06,11.389,11.42,11.185,11.2075,11921,11.1332186761229,11.1635224586288,10.9338002364066,10.9557949172577,12194.8802902056,0.0,1.0
2025-03-07,11.28,11.42,11.28,11.42,13930,11.0266666666667,11.1635224586288,11.0266666666667,11.1635224586288,14250.0362756952,0.0,1.0
2025-03-10,10.91,11.23,10.78,11.2,28298,10.6649763593381,10.9777895981087,10.5378959810875,10.948463356974,28948.1354292623,0.0,1.0
2025-03-11,8.3799,8.9515,8.05,8.6,181476,8.19169893617021,8.75046158392435,7.86920803782506,8.40685579196218,185645.339782346,0.0,1.0
2025-03-12,8.56,8.6609,8.3,8.3,22107,8.36775413711584,8.46638806146572,8.11359338061466,8.11359338061466,22614.899637243,0.0,1.0
2025-03-13,8.38,8.5,8.07,8.39,49552,8.19179669030733,8.30910165484634,7.88875886524823,8.20157210401891,50690.4377267231,0.0,1.0
2025-03-14,8.5,8.56,8.29,8.52,5981,8.30910165484634,8.36775413711584,8.10381796690307,8.3286524822695,6118.41112454655,0.0,1.0
2025-03-17,8.625,8.745,8.32,8.38,16963,8.43129432624113,8.54859929078014,8.13314420803783,8.19179669030733,17352.7182587666,0.0,1.0
2025-03-18,8.77,8.9408,8.51,8.62,58202,8.5730378250591,8.74000189125296,8.31887706855792,8.42640661938534,59539.1680773882,0.0,1.0
2025-03-19,8.62,8.91,8.585,8.91,7928,8.42640661938534,8.70989361702128,8.3921926713948,8.70989361702128,8110.14268440145,0.0,1.0
2025-03-20,8.665,8.87,8.59,8.68,4789,8.47039598108747,8.67079196217494,8.39708037825059,8.48505910165485,4899.0253929867,0.0,1.0
2025-03-21,8.53,8.7899,8.3387,8.68,9417,8.33842789598109,8.59249089834515,8.15142423167849,8.48505910165485,9633.35187424425,0.0,1.0
2025-03-24,8.6,8.673,8.1269,8.53,16029,8.40685579196218,8.47821631205674,7.94438096926714,8.33842789598109,16397.2599758162,0.0,1.0
2025-03-25,8.66,8.695,8.6,8.61,4867,8.46550827423168,8.49972222222222,8.40685579196218,8.41663120567376,4978.81741233373,0.0,1.0
2025-03-26,8.5534,8.8,8.5012,8.69,7023,8.36130236406619,8.60236406619386,8.31027470449173,8.49483451536643,7184.35066505442,0.0,1.0
2025-03-27,8.52,8.52,8.44,8.45,1732,8.3286524822695,8.3286524822695,8.25044917257683,8.26022458628842,1771.79201934704,0.0,1.0
2025-03-28,8.49,8.73,8.49,8.55,6008,8.29932624113475,8.53393617021277,8.29932624113475,8.35797872340426,6146.03143893591,0.0,1.0
2025-03-31,8.3299,8.4681,8.0601,8.24,7450,8.14282186761229,8.27791808510638,7.87908120567376,8.05494089834515,7621.1608222491,0.0,1.0
2025-04-01,8.45,8.5208,8.32,8.5208,3230,8.26022458628842,8.32943451536643,8.13314420803783,8.32943451536643,3304.20798065296,0.0,1.0
2025-04-02,8.35,8.51,8.2,8.51,12024,8.16247044917258,8.31887706855792,8.01583924349882,8.31887706855792,12300.2466747279,0.0,1.0
2025-04-03,8.2,8.33,8.2,8.23,3295,8.01583924349882,8.14291962174941,8.01583924349882,8.04516548463357,3370.70133010883,0.0,1.0
2025-04-04,8.22,8.43,8.11,8.11,18873,8.03539007092199,8.24067375886525,7.92786052009456,7.92786052009456,19306.599758162,0.0,1.0
2025-04-07,8.13,8.2,7.8104,8.13,20206,7.94741134751773,8.01583924349882,7.63498912529551,7.94741134751773,20670.2249093108,0.0,1.0
2025-04-08,7.68,8.4,7.65,8.4,10013,7.50751773049645,8.2113475177305,7.4781914893617,8.2113475177305,10243.0447400242,0.0,1.0
2025-04-09,8.35,8.3999,7.65,7.9,11963,8.16247044917258,8.21124976359338,7.4781914893617,7.7225768321513,12237.8452237001,0.0,1.0
2025-04-10,8.39,8.4,8.1519,8.4,6196,8.20157210401891,8.2113475177305,7.9688195035461,8.2113475177305,6338.35066505442,0.0,1.0
2025-04-11,8.235,8.41,8.1548,8.1548,4076,8.05005319148936,8.22112293144208,7.97165437352246,7.97165437352246,4169.64449818622,0.0,1.0
2025-04-14,8.25,8.29,8.15,8.25,6245,8.06471631205674,8.10381796690307,7.9669621749409,8.06471631205674,6388.47642079806,0.0,1.0
2025-04-15,8.5,8.5,8.41,8.46,3925,8.30910165484634,8.30910165484634,8.22112293144208,8.27,4015.1753325272,0.0,1.0
2025-04-16,8.71,8.71,8.39,8.65,3713,8.5143853427896,8.5143853427896,8.20157210401891,8.4557328605201,3798.30471584039,0.0,1.0
2025-04-17,8.53,8.7,8.5,8.56,5033,8.33842789598109,8.50460992907801,8.30910165484634,8.36775413711584,5148.63119709794,0.0,1.0
2025-04-21,8.37,8.7149,8.295,8.51,3314,8.18202127659574,8.51917529550827,8.10870567375887,8.31887706855792,3390.13784764208,0.0,1.0
2025-04-22,8.27,8.3675,7.83,7.83,5663,8.27,8.3675,7.83,7.83,5663,0.19,1.0
2025-04-23,8.4342,8.4342,8.38,8.38,955,8.4342,8.4342,8.38,8.38,955,0.0,1.0
2025-04-24,8.3001,8.4179,8.24,8.25,1705,8.3001,8.4179,8.24,8.25,1705,0.0,1.0
2025-04-25,8.23,8.6042,8.191,8.6,1550,8.23,8.6042,8.191,8.6,1550,0.0,1.0
2025-04-28,8.25,8.6131,8.25,8.6131,913,8.25,8.6131,8.25,8.6131,913,0.0,1.0
2025-04-29,8.25,8.35,8.15,8.35,7497,8.25,8.35,8.15,8.35,7497,0.0,1.0
2025-04-30,8.25,8.33,8.25,8.25,1992,8.25,8.33,8.25,8.25,1992,0.0,1.0
2025-05-01,8.25,8.27,8.25,8.26,1359,8.25,8.27,8.25,8.26,1359,0.0,1.0
2025-05-02,8.53,8.56,8.2869,8.29,7833,8.53,8.56,8.2869,8.29,7833,0.0,1.0
2025-05-05,8.9,9.08,8.458,8.458,30788,8.9,9.08,8.458,8.458,30788,0.0,1.0
2025-05-06,9.3627,9.5,8.79,8.79,45380,9.3627,9.5,8.79,8.79,45380,0.0,1.0
2025-05-07,9.9899,10.1026,8.86,9.12,85783,9.9899,10.1026,8.86,9.12,85783,0.0,1.0
2025-05-08,10.4,10.75,9.5437,9.5437,42996,10.4,10.75,9.5437,9.5437,42996,0.0,1.0
2025-05-09,10.74,10.84,10.38,10.38,10253,10.74,10.84,10.38,10.38,10253,0.0,1.0
2025-05-12,11.1999,11.2,10.5,10.62,28492,11.1999,11.2,10.5,10.62,28492,0.0,1.0
2025-05-13,10.88,11.19,10.83,11.19,8629,10.88,11.19,10.83,11.19,8629,0.0,1.0
2025-05-14,11.04,11.0755,10.72,10.7536,10967,11.04,11.0755,10.72,10.7536,10967,0.0,1.0
2025-05-15,10.9218,11.1794,10.75,10.935,14605,10.9218,11.1794,10.75,10.935,14605,0.0,1.0
2025-05-16,10.5976,11.1599,10.5935,10.75,17222,10.5976,11.1599,10.5935,10.75,17222,0.0,1.0
2025-05-19,9.93,10.55,9.67,9.67,12066,9.93,10.55,9.67,9.67,12066,0.0,1.0
2025-05-20,9.9,10.25,9.81,10.25,70941,9.9,10.25,9.81,10.25,70941,0.0,1.0
2025-05-21,10.0,10.48,9.9,9.9,11387,10.0,10.48,9.9,9.9,11387,0.0,1.0
2025-05-22,9.9,10.2111,9.86,9.91,24997,9.9,10.2111,9.86,9.91,24997,0.0,1.0
2025-05-23,10.01,10.01,9.74,9.74,869,10.01,10.01,9.74,9.74,869,0.0,1.0
2025-05-27,10.005,10.49,9.91,10.2,15867,10.005,10.49,9.91,10.2,15867,0.0,1.0
2025-05-28,10.35,10.5,9.9,9.9,7528,10.35,10.5,9.9,9.9,7528,0.0,1.0
2025-05-29,10.255,10.35,10.0,10.35,8150,10.255,10.35,10.0,10.35,8150,0.0,1.0
2025-05-30,10.15,10.28,9.911,9.911,6561,10.15,10.28,9.911,9.911,6561,0.0,1.0
2025-06-02,10.4,10.49,10.11,10.11,2026,10.4,10.49,10.11,10.11,2026,0.0,1.0
2025-06-03,10.13,10.3999,10.0772,10.29,9141,10.13,10.3999,10.0772,10.29,9141,0.0,1.0
2025-06-04,9.92,10.4999,9.91,10.18,35766,9.92,10.4999,9.91,10.18,35766,0.0,1.0
2025-06-05,9.82,10.09,9.76,9.96,22679,9.82,10.09,9.76,9.96,22679,0.0,1.0
2025-06-06,10.054,10.195,9.93,9.93,3045,10.054,10.195,9.93,9.93,3045,0.0,1.0
2025-06-09,9.9413,10.07,9.8162,10.07,4566,9.9413,10.07,9.8162,10.07,4566,0.0,1.0
2025-06-10,9.84,10.18,9.84,9.92,1518,9.84,10.18,9.84,9.92,1518,0.0,1.0
2025-06-11,9.87,10.1016,9.87,9.92,6824,9.87,10.1016,9.87,9.92,6824,0.0,1.0
2025-06-12,10.04,10.09,9.76,9.76,2785,10.04,10.09,9.76,9.76,2785,0.0,1.0
2025-06-13,10.15,10.6299,10.0,10.0,26432,10.15,10.6299,10.0,10.0,26432,0.0,1.0
2025-06-16,10.4101,10.57,10.32,10.57,23787,10.4101,10.57,10.32,10.57,23787,0.0,1.0
2025-06-17,10.46,10.55,10.1297,10.4,25280,10.46,10.55,10.1297,10.4,25280,0.0,1.0
2025-06-18,10.35,10.55,10.29,10.37,18187,10.35,10.55,10.29,10.37,18187,0.0,1.0
2025-06-20,10.82,10.82,10.33,10.33,22588,10.82,10.82,10.33,10.33,22588,0.0,1.0
2025-06-23,10.13,12.19,8.42,10.79,278921,10.13,12.19,8.42,10.79,278921,0.0,1.0
2025-06-24,10.12,10.54,10.07,10.07,24969,10.12,10.54,10.07,10.07,24969,0.0,1.0
2025-06-25,10.43,10.8079,10.22,10.31,27309,10.43,10.8079,10.22,10.31,27309,0.0,1.0
2025-06-26,10.68,10.9737,10.5,10.5,16659,10.68,10.9737,10.5,10.5,16659,0.0,1.0
2025-06-27,10.5,10.74,10.27,10.61,36451,10.5,10.74,10.27,10.61,36451,0.0,1.0
2025-06-30,10.72,10.72,10.28,10.28,10608,10.72,10.72,10.28,10.28,10608,0.0,1.0
2025-07-01,10.3,11.69,10.2,10.82,194505,10.3,11.69,10.2,10.82,194505,0.0,1.0
2025-07-02,10.385,10.5079,10.17,10.3,5084,10.385,10.5079,10.17,10.3,5084,0.0,1.0
2025-07-03,10.285,10.45,10.285,10.29,3564,10.285,10.45,10.285,10.29,3564,0.0,1.0
2025-07-07,10.2502,10.49,10.0226,10.0226,2317,10.2502,10.49,10.0226,10.0226,2317,0.0,1.0
2025-07-08,10.3,10.44,10.0982,10.205,53887,10.3,10.44,10.0982,10.205,53887,0.0,1.0
2025-07-09,10.25,10.37,10.1097,10.27,3722,10.25,10.37,10.1097,10.27,3722,0.0,1.0
2025-07-10,10.15,10.33,10.075,10.33,4705,10.15,10.33,10.075,10.33,4705,0.0,1.0
2025-07-11,10.5,10.78,10.185,10.185,74910,10.5,10.78,10.185,10.185,74910,0.0,1.0
2025-07-14,10.5,10.6,10.265,10.3,9006,10.5,10.6,10.265,10.3,9006,0.0,1.0
2025-07-15,10.36,10.5,10.36,10.5,11419,10.36,10.5,10.36,10.5,11419,0.0,1.0
2025-07-16,10.18,10.55,10.18,10.36,6497,10.18,10.55,10.18,10.36,6497,0.0,1.0
2025-07-17,10.24,10.49,10.19,10.19,13736,10.24,10.49,10.19,10.19,13736,0.0,1.0
2025-07-18,10.27,10.48,10.27,10.48,1402,10.27,10.48,10.27,10.48,1402,0.0,1.0
2025-07-21,10.4,10.55,10.2563,10.27,5404,10.4,10.55,10.2563,10.27,5404,0.0,1.0
2025-07-22,10.41,10.53,10.2451,10.2451,9168,10.41,10.53,10.2451,10.2451,9168,0.0,1.0
2025-07-23,10.48,10.55,10.38,10.48,11198,10.48,10.55,10.38,10.48,11198,0.0,1.0
2025-07-24,10.4,10.59,10.4,10.455,7393,10.4,10.59,10.4,10.455,7393,0.0,1.0
2025-07-25,10.464,10.5699,10.16,10.1641,6852,10.464,10.5699,10.16,10.1641,6852,0.0,1.0
2025-07-28,10.44,10.5888,10.02,10.5,31023,10.44,10.5888,10.02,10.5,31023,0.0,1.0
2025-07-29,10.44,10.67,10.21,10.21,3283,10.44,10.67,10.21,10.21,3283,0.0,1.0
2025-07-30,10.212,10.55,10.12,10.51,23088,10.212,10.55,10.12,10.51,23088,0.0,1.0
2025-07-31,10.48,10.53,10.01,10.07,5061,10.48,10.53,10.01,10.07,5061,0.0,1.0
2025-08-01,10.53,10.53,10.17,10.17,1301,10.53,10.53,10.17,10.17,1301,0.0,1.0
2025-08-04,10.265,10.42,9.9933,9.9933,3947,10.265,10.42,9.9933,9.9933,3947,0.0,1.0
2025-08-05,10.02,10.4,10.0,10.115,5186,10.02,10.4,10.0,10.115,5186,0.0,1.0
2025-08-06,10.24,10.24,10.01,10.01,1759,10.24,10.24,10.01,10.01,1759,0.0,1.0
2025-08-07,10.14,10.49,10.1,10.1,10788,10.14,10.49,10.1,10.1,10788,0.0,1.0
2025-08-08,10.24,10.3264,10.06,10.1,2201,10.24,10.3264,10.06,10.1,2201,0.0,1.0
2025-08-11,10.285,10.45,10.0132,10.0132,3363,10.285,10.45,10.0132,10.0132,3363,0.0,1.0
2025-08-12,10.29,10.44,10.265,10.3735,7578,10.29,10.44,10.265,10.3735,7578,0.0,1.0
2025-08-13,10.325,10.39,10.2,10.275,8423,10.325,10.39,10.2,10.275,8423,0.0,1.0
2025-08-14,10.358,10.51,10.28,10.51,31029,10.358,10.51,10.28,10.51,31029,0.0,1.0
2025-08-15,10.18,10.5432,10.18,10.5432,8187,10.18,10.5432,10.18,10.5432,8187,0.0,1.0
2025-08-18,10.2614,10.49,10.2614,10.49,696,10.2614,10.49,10.2614,10.49,696,0.0,1.0
2025-08-19,10.244,10.415,10.244,10.415,877,10.244,10.415,10.244,10.415,877,0.0,1.0
2025-08-20,10.16,10.25,10.16,10.25,3988,10.16,10.25,10.16,10.25,3988,0.0,1.0
2025-08-21,10.06,10.18,9.75,10.1362,4608,10.06,10.18,9.75,10.1362,4608,0.0,1.0
2025-08-22,10.1,10.18,10.06,10.06,4593,10.1,10.18,10.06,10.06,4593,0.0,1.0
2025-08-25,10.31,10.39,10.25,10.25,40867,10.31,10.39,10.25,10.25,40867,0.0,1.0
2025-08-26,10.285,10.49,10.13,10.49,6371,10.285,10.49,10.13,10.49,6371,0.0,1.0
2025-08-27,10.215,10.4,10.2,10.25,6111,10.215,10.4,10.2,10.25,6111,0.0,1.0
2025-08-28,10.18,10.4,10.18,10.4,4857,10.18,10.4,10.18,10.4,4857,0.0,1.0
2025-08-29,10.28,10.3,10.2115,10.29,3581,10.28,10.3,10.2115,10.29,3581,0.0,1.0
2025-09-02,10.21,10.25,10.11,10.11,3084,10.21,10.25,10.11,10.11,3084,0.0,1.0
2025-09-03,10.2817,10.4,10.225,10.4,779,10.2817,10.4,10.225,10.4,779,0.0,1.0
2025-09-04,9.93,10.25,9.9202,9.97,8060,9.93,10.25,9.9202,9.97,8060,0.0,1.0
2025-09-05,10.09,10.095,9.9646,10.0,2992,10.09,10.095,9.9646,10.0,2992,0.0,1.0
2025-09-08,10.12,10.25,9.96,10.075,3359,10.12,10.25,9.96,10.075,3359,0.0,1.0
2025-09-09,10.07,10.25,10.02,10.12,6404,10.07,10.25,10.02,10.12,6404,0.0,1.0
2025-09-10,10.14,10.24,10.02,10.11,10498,10.14,10.24,10.02,10.11,10498,0.0,1.0
2025-09-11,10.1,10.25,9.9,10.25,9121,10.1,10.25,9.9,10.25,9121,0.0,1.0
2025-09-12,10.14,10.24,10.0,10.0,25313,10.14,10.24,10.0,10.0,25313,0.0,1.0
2025-09-15,10.21,10.25,10.06,10.2,4165,10.21,10.25,10.06,10.2,4165,0.0,1.0
2025-09-16,10.2486,10.2486,10.17,10.17,1271,10.2486,10.2486,10.17,10.17,1271,0.0,1.0
2025-09-17,10.29,10.4,10.23,10.23,4804,10.29,10.4,10.23,10.23,4804,0.0,1.0
2025-09-18,10.305719,10.4,10.09,10.39,4628,10.305719,10.4,10.09,10.39,4628,0.0,1.0
2025-09-19,10.5,10.5,10.205,10.39,5280,10.5,10.5,10.205,10.39,5280,0.0,1.0
2025-09-22,10.47,10.58,10.39,10.39,14427,10.47,10.58,10.39,10.39,14427,0.0,1.0
2025-09-23,10.71,10.725,10.569,10.5852,5709,10.71,10.725,10.569,10.5852,5709,0.0,1.0
2025-09-24,10.5134,10.79,10.4997,10.74,3520,10.5134,10.79,10.4997,10.74,3520,0.0,1.0
2025-09-25,10.8,10.8,10.46,10.46,4786,10.8,10.8,10.46,10.46,4786,0.0,1.0
2025-09-26,11.0,11.0,10.8203,10.85,3290,11.0,11.0,10.8203,10.85,3290,0.0,1.0
2025-09-29,10.97,10.97,10.81,10.81,1736,10.97,10.97,10.81,10.81,1736,0.0,1.0
2025-09-30,10.95,11.0,10.95,11.0,3236,10.95,11.0,10.95,11.0,3236,0.0,1.0
2025-10-01,10.795,11.0,10.795,11.0,837,10.795,11.0,10.795,11.0,837,0.0,1.0
2025-10-02,10.89,10.89,10.8,10.8,735,10.89,10.89,10.8,10.8,735,0.0,1.0
2025-10-03,11.02,11.14,10.9975,10.9975,8768,11.02,11.14,10.9975,10.9975,8768,0.0,1.0
2025-10-06,11.27,11.27,11.08,11.0866,2995,11.27,11.27,11.08,11.0866,2995,0.0,1.0
2025-10-07,11.3,11.3,11.21,11.21,2088,11.3,11.3,11.21,11.21,2088,0.0,1.0
2025-10-08,11.3,11.3,11.3,11.3,160,11.3,11.3,11.3,11.3,160,0.0,1.0
2025-10-09,11.25,11.2899,11.19,11.2899,3862,11.25,11.2899,11.19,11.2899,3862,0.0,1.0
2025-10-10,11.13,11.295,11.02,11.18,6925,11.13,11.295,11.02,11.18,6925,0.0,1.0
2025-10-13,11.2,11.2,10.57,11.13,3525,11.2,11.2,10.57,11.13,3525,0.0,1.0
2025-10-14,11.14,11.44,10.54,10.54,8532,11.14,11.44,10.54,10.54,8532,0.0,1.0
2025-10-15,11.17,11.31,11.02,11.06,2047,11.17,11.31,11.02,11.06,2047,0.0,1.0
2025-10-16,11.1499,11.15,11.01,11.07,1335,11.1499,11.15,11.01,11.07,1335,0.0,1.0
2025-10-17,11.1465,11.15,10.93,10.94,1317,11.1465,11.15,10.93,10.94,1317,0.0,1.0
2025-10-20,11.22,11.22,11.02,11.15,2362,11.22,11.22,11.02,11.15,2362,0.0,1.0
2025-10-21,11.42,11.45,11.25,11.25,8686,11.42,11.45,11.25,11.25,8686,0.0,1.0
2025-10-22,11.3299,11.43,11.08,11.1,3298,11.3299,11.43,11.08,11.1,3298,0.0,1.0
2025-10-23,11.33,11.33,11.0701,11.0701,465,11.33,11.33,11.0701,11.0701,465,0.0,1.0
2025-10-24,11.2261,11.2261,11.1804,11.181,1177,11.2261,11.2261,11.1804,11.181,1177,0.0,1.0
2025-10-27,11.26,11.3001,11.26,11.3001,1855,11.26,11.3001,11.26,11.3001,1855,0.0,1.0
2025-10-28,11.39,11.44,11.33,11.33,1823,11.39,11.44,11.33,11.33,1823,0.0,1.0
2025-10-29,11.4,11.4,11.4,11.4,202,11.4,11.4,11.4,11.4,202,0.0,1.0
2025-10-30,11.22,11.27,10.8,11.27,6996,11.22,11.27,10.8,11.27,6996,0.0,1.0
2025-10-31,11.27,11.28,11.22,11.242,1587,11.27,11.28,11.22,11.242,1587,0.0,1.0
2025-11-03,11.37,11.42,11.33,11.42,1879,11.37,11.42,11.33,11.42,1879,0.0,1.0
2025-11-04,11.37,11.37,11.37,11.37,193,11.37,11.37,11.37,11.37,193,0.0,1.0
2025-11-05,11.26,11.26,11.09,11.09,565,11.26,11.26,11.09,11.09,565,0.0,1.0
2025-11-06,11.2,11.26,11.16,11.26,1321,11.2,11.26,11.16,11.26,1321,0.0,1.0
2025-11-07,11.23,11.26,10.9419,11.1,1851,11.23,11.26,10.9419,11.1,1851,0.0,1.0
2025-11-10,11.45,11.45,11.45,11.45,587,11.45,11.45,11.45,11.45,587,0.0,1.0
2025-11-11,11.36,11.4,11.2401,11.34,2515,11.36,11.4,11.2401,11.34,2515,0.0,1.0
2025-11-12,11.55,11.55,11.4,11.43,4834,11.55,11.55,11.4,11.43,4834,0.0,1.0
2025-11-13,11.36,11.55,11.36,11.408,1322,11.36,11.55,11.36,11.408,1322,0.0,1.0
2025-11-14,11.4,11.59,11.25,11.25,2987,11.4,11.59,11.25,11.25,2987,0.0,1.0
2025-11-17,11.4,11.53,11.24,11.4,2282,11.4,11.53,11.24,11.4,2282,0.0,1.0
2025-11-18,9.12,9.9299,8.55,9.75,30826,9.12,9.9299,8.55,9.75,30826,0.0,1.0
2025-11-19,8.62,9.25,8.62,9.25,9875,8.62,9.25,8.62,9.25,9875,0.0,1.0
2025-11-20,8.2,8.7699,8.12,8.6,9443,8.2,8.7699,8.12,8.6,9443,0.0,1.0
2025-11-21,8.05,8.14,7.9,8.13,5483,8.05,8.14,7.9,8.13,5483,0.0,1.0
2025-11-24,8.0709,8.3,7.85,7.85,13705,8.0709,8.3,7.85,7.85,13705,0.0,1.0
2025-11-25,8.21,8.6,8.06,8.6,16197,8.21,8.6,8.06,8.6,16197,0.0,1.0
2025-11-26,8.5,8.6856,8.295038,8.6,10872,8.5,8.6856,8.295038,8.6,10872,0.0,1.0