date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-10-12,0.005,0.01,0.005,0.01,50000,0.0042013902952425,0.008402780590485,0.0042013902952425,0.008402780590485,59504.1123132718,0.0,1.0
1999-10-13,0.006,0.006,0.006,0.006,5000,0.005041668354291,0.005041668354291,0.005041668354291,0.005041668354291,5950.41123132718,0.0,1.0
1999-10-14,0.22,0.281,0.22,0.281,42000,0.184861172990672,0.236118134592631,0.184861172990672,0.236118134592631,49983.4543431478,0.0,1.0
1999-10-15,0.31,0.31,0.31,0.31,15000,0.260486198305038,0.260486198305038,0.260486198305038,0.260486198305038,17851.2336939813,0.0,1.0
1999-10-18,0.33,0.33,0.28,0.28,120000,0.277291759486008,0.277291759486008,0.235277856533582,0.235277856533582,142809.869551851,0.0,1.0
1999-10-19,0.33,0.33,0.33,0.33,0,0.277291759486008,0.277291759486008,0.277291759486008,0.277291759486008,0,0.0,1.0
1999-10-20,0.33,0.33,0.33,0.33,0,0.277291759486008,0.277291759486008,0.277291759486008,0.277291759486008,0,0.0,1.0
1999-10-21,0.34,0.34,0.34,0.34,5000,0.285694540076493,0.285694540076493,0.285694540076493,0.285694540076493,5950.41123132712,0.0,1.0
1999-10-22,0.3,0.34,0.3,0.34,15000,0.252083417714553,0.285694540076493,0.252083417714553,0.285694540076493,17851.2336939813,0.0,1.0
1999-10-25,0.31,0.31,0.31,0.31,6000,0.260486198305038,0.260486198305038,0.260486198305038,0.260486198305038,7140.49347759254,0.0,1.0
1999-10-26,0.38,0.38,0.38,0.38,10000,0.319305662438433,0.319305662438433,0.319305662438433,0.319305662438433,11900.8224626543,0.0,1.0
1999-10-27,0.38,0.38,0.38,0.38,0,0.319305662438433,0.319305662438433,0.319305662438433,0.319305662438433,0,0.0,1.0
1999-10-28,0.38,0.38,0.38,0.38,0,0.319305662438433,0.319305662438433,0.319305662438433,0.319305662438433,0,0.0,1.0
1999-10-29,0.38,0.38,0.38,0.38,0,0.319305662438433,0.319305662438433,0.319305662438433,0.319305662438433,0,0.0,1.0
1999-11-01,0.38,0.38,0.38,0.38,0,0.319305662438433,0.319305662438433,0.319305662438433,0.319305662438433,0,0.0,1.0
1999-11-02,0.35,0.37,0.35,0.37,19000,0.294097320666978,0.310902881847948,0.294097320666978,0.310902881847948,22611.5626790431,0.0,1.0
1999-11-03,0.31,0.32,0.31,0.32,20000,0.260486198305038,0.268888978895523,0.260486198305038,0.268888978895523,23801.6449253085,0.0,1.0
1999-11-04,0.31,0.31,0.31,0.31,0,0.260486198305038,0.260486198305038,0.260486198305038,0.260486198305038,0,0.0,1.0
1999-11-05,0.31,0.31,0.31,0.31,0,0.260486198305038,0.260486198305038,0.260486198305038,0.260486198305038,0,0.0,1.0
1999-11-08,0.3,0.35,0.3,0.35,9000,0.252083417714553,0.294097320666978,0.252083417714553,0.294097320666978,10710.7402163888,0.0,1.0
1999-11-09,0.3,0.3,0.3,0.3,0,0.252083417714553,0.252083417714553,0.252083417714553,0.252083417714553,0,0.0,1.0
1999-11-10,0.3,0.3,0.3,0.3,0,0.252083417714553,0.252083417714553,0.252083417714553,0.252083417714553,0,0.0,1.0
1999-11-11,0.3,0.3,0.3,0.3,0,0.252083417714553,0.252083417714553,0.252083417714553,0.252083417714553,0,0.0,1.0
1999-11-12,0.3,0.3,0.3,0.3,0,0.252083417714553,0.252083417714553,0.252083417714553,0.252083417714553,0,0.0,1.0
1999-11-15,0.22,0.26,0.22,0.26,35000,0.184861172990672,0.218472295352612,0.184861172990672,0.218472295352612,41652.8786192898,0.0,1.0
1999-11-16,0.22,0.22,0.22,0.22,0,0.184861172990672,0.184861172990672,0.184861172990672,0.184861172990672,0,0.0,1.0
1999-11-17,0.22,0.22,0.22,0.22,0,0.184861172990672,0.184861172990672,0.184861172990672,0.184861172990672,0,0.0,1.0
1999-11-18,0.22,0.22,0.22,0.22,0,0.184861172990672,0.184861172990672,0.184861172990672,0.184861172990672,0,0.0,1.0
1999-11-19,0.29,0.32,0.29,0.32,8000,0.243680637124067,0.268888978895523,0.243680637124067,0.268888978895523,9520.65797012341,0.0,1.0
1999-11-22,0.29,0.29,0.29,0.29,0,0.243680637124067,0.243680637124067,0.243680637124067,0.243680637124067,0,0.0,1.0
1999-11-23,0.29,0.29,0.29,0.29,0,0.243680637124067,0.243680637124067,0.243680637124067,0.243680637124067,0,0.0,1.0
1999-11-24,0.29,0.29,0.29,0.29,0,0.243680637124067,0.243680637124067,0.243680637124067,0.243680637124067,0,0.0,1.0
1999-11-26,0.29,0.29,0.29,0.29,0,0.243680637124067,0.243680637124067,0.243680637124067,0.243680637124067,0,0.0,1.0
1999-11-29,0.29,0.29,0.29,0.29,0,0.243680637124067,0.243680637124067,0.243680637124067,0.243680637124067,0,0.0,1.0
1999-11-30,0.29,0.29,0.29,0.29,0,0.243680637124067,0.243680637124067,0.243680637124067,0.243680637124067,0,0.0,1.0
1999-12-01,0.29,0.29,0.29,0.29,0,0.243680637124067,0.243680637124067,0.243680637124067,0.243680637124067,0,0.0,1.0
1999-12-02,0.16,0.16,0.16,0.16,5000,0.134444489447761,0.134444489447761,0.134444489447761,0.134444489447761,5950.41123132714,0.0,1.0
1999-12-03,0.16,0.16,0.16,0.16,0,0.134444489447761,0.134444489447761,0.134444489447761,0.134444489447761,0,0.0,1.0
1999-12-06,0.16,0.16,0.16,0.16,0,0.134444489447761,0.134444489447761,0.134444489447761,0.134444489447761,0,0.0,1.0
1999-12-07,0.16,0.16,0.16,0.16,0,0.134444489447761,0.134444489447761,0.134444489447761,0.134444489447761,0,0.0,1.0
1999-12-08,0.25,0.25,0.25,0.25,10000,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,11900.8224626543,0.0,1.0
1999-12-09,0.12,0.15,0.12,0.12,72000,0.100833367085821,0.126041708857276,0.100833367085821,0.100833367085821,85685.9217311106,0.0,1.0
1999-12-10,0.125,0.125,0.125,0.125,0,0.105034757381064,0.105034757381064,0.105034757381064,0.105034757381064,0,0.0,1.0
1999-12-13,0.25,0.25,0.25,0.25,2000,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,2380.16449253085,0.0,1.0
1999-12-14,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
1999-12-15,0.12,0.12,0.12,0.12,10000,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,11900.8224626542,0.0,1.0
1999-12-16,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-17,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-20,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-21,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-22,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-23,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-27,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-28,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-29,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-30,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
1999-12-31,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-03,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-04,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-05,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-06,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-07,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-10,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-11,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-12,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-13,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-14,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-18,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-19,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-20,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-21,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-24,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-25,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-26,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-27,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-28,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-01-31,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-01,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-02,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-03,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-04,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-07,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-08,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-09,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-10,0.12,0.12,0.12,0.12,0,0.100833367085821,0.100833367085821,0.100833367085821,0.100833367085821,0,0.0,1.0
2000-02-11,0.3,0.3,0.3,0.3,16000,0.252083417714553,0.252083417714553,0.252083417714553,0.252083417714553,19041.3159402468,0.0,1.0
2000-02-14,0.3,0.3,0.3,0.3,0,0.252083417714553,0.252083417714553,0.252083417714553,0.252083417714553,0,0.0,1.0
2000-02-15,0.1,0.1,0.1,0.1,8000,0.0840278059048508,0.0840278059048508,0.0840278059048508,0.0840278059048508,9520.6579701234,0.0,1.0
2000-02-16,0.1,0.1,0.1,0.1,0,0.0840278059048508,0.0840278059048508,0.0840278059048508,0.0840278059048508,0,0.0,1.0
2000-02-17,0.2,0.2,0.2,0.2,25000,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,29752.0561566356,0.0,1.0
2000-02-18,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-02-22,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-02-23,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-02-24,0.2,0.2,0.2,0.2,11000,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,13090.9047089196,0.0,1.0
2000-02-25,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-02-28,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-02-29,0.05,0.05,0.05,0.05,5000,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,5950.41123132713,0.0,1.0
2000-03-01,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-02,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-03,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-06,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-07,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-08,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-09,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-10,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-13,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-14,0.05,0.05,0.05,0.05,0,0.0420139029524254,0.0420139029524254,0.0420139029524254,0.0420139029524254,0,0.0,1.0
2000-03-15,0.2,0.2,0.2,0.2,5000,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,5950.41123132711,0.0,1.0
2000-03-16,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-03-17,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-03-20,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-03-21,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-03-22,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-03-23,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-03-24,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-03-27,0.2,0.2,0.2,0.2,4500,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,5355.3701081944,0.0,1.0
2000-03-28,0.23,0.23,0.23,0.23,27000,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,32132.2206491665,0.0,1.0
2000-03-29,0.1,0.1,0.1,0.1,5000,0.0840278059048508,0.0840278059048508,0.0840278059048508,0.0840278059048508,5950.41123132713,0.0,1.0
2000-03-30,0.1,0.1,0.1,0.1,0,0.0840278059048508,0.0840278059048508,0.0840278059048508,0.0840278059048508,0,0.0,1.0
2000-03-31,0.23,0.23,0.23,0.23,36000,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,42842.9608655553,0.0,1.0
2000-04-03,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-04,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-05,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-06,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-07,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-10,0.23,0.25,0.23,0.25,83000,0.193263953581157,0.210069514762127,0.193263953581157,0.210069514762127,98776.8264400302,0.0,1.0
2000-04-11,0.23,0.23,0.23,0.23,10000,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,11900.8224626542,0.0,1.0
2000-04-12,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-13,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-14,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-17,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-18,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-19,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-20,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-24,0.23,0.23,0.23,0.23,0,0.193263953581157,0.193263953581157,0.193263953581157,0.193263953581157,0,0.0,1.0
2000-04-25,0.2,0.2,0.2,0.2,2000,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,2380.16449253085,0.0,1.0
2000-04-26,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-04-27,0.2,0.2,0.2,0.2,0,0.168055611809702,0.168055611809702,0.168055611809702,0.168055611809702,0,0.0,1.0
2000-04-28,0.25,0.25,0.25,0.25,3000,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,3570.24673879628,0.0,1.0
2000-05-01,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-02,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-03,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-04,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-05,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-08,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-09,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-10,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-11,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-12,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-15,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-16,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-17,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-18,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-19,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-22,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-23,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-24,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-25,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-26,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-30,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-05-31,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-01,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-02,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-05,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-06,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-07,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-08,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-09,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-12,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-13,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-14,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-15,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-06-16,0.27,0.27,0.27,0.27,20000,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,23801.6449253085,0.0,1.0
2000-06-19,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-20,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-21,0.27,0.27,0.27,0.27,38000,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,45223.1253580862,0.0,1.0
2000-06-22,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-23,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-26,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-27,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-28,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-29,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-06-30,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-03,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-05,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-06,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-07,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-10,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-11,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-12,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-13,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-14,0.27,0.27,0.27,0.27,0,0.226875075943097,0.226875075943097,0.226875075943097,0.226875075943097,0,0.0,1.0
2000-07-17,0.25,0.25,0.25,0.25,10000,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,11900.8224626543,0.0,1.0
2000-07-18,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-19,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-20,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-21,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-24,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-25,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-26,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-27,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-28,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-07-31,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-01,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-02,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-03,0.25,0.3,0.25,0.3,201000,0.210069514762127,0.252083417714553,0.210069514762127,0.252083417714553,239206.53149935,0.0,1.0
2000-08-04,0.22,0.22,0.2,0.2,17000,0.184861172990672,0.184861172990672,0.168055611809702,0.168055611809702,20231.3981865122,0.0,1.0
2000-08-07,0.22,0.22,0.22,0.22,0,0.184861172990672,0.184861172990672,0.184861172990672,0.184861172990672,0,0.0,1.0
2000-08-08,0.22,0.22,0.22,0.22,0,0.184861172990672,0.184861172990672,0.184861172990672,0.184861172990672,0,0.0,1.0
2000-08-09,0.22,0.22,0.22,0.22,0,0.184861172990672,0.184861172990672,0.184861172990672,0.184861172990672,0,0.0,1.0
2000-08-10,0.25,0.25,0.25,0.25,1000,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,1190.08224626543,0.0,1.0
2000-08-11,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-14,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-15,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-16,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-17,0.25,0.25,0.25,0.25,0,0.210069514762127,0.210069514762127,0.210069514762127,0.210069514762127,0,0.0,1.0
2000-08-18,0.18,0.18,0.16,0.16,301000,0.151250050628732,0.151250050628732,0.134444489447761,0.134444489447761,358214.756125892,0.0,1.0
2000-08-21,0.42,0.42,0.19,0.19,85200,0.352916784800374,0.352916784800374,0.159652831219217,0.159652831219217,101395.007381814,0.0,1.0
2000-08-22,0.35,0.51,0.3,0.5,132000,0.294097320666978,0.428541810114739,0.252083417714553,0.420139029524254,157090.856507036,0.0,1.0
2000-08-23,0.46,0.46,0.26,0.34,76400,0.386527907162314,0.386527907162314,0.218472295352612,0.285694540076493,90922.2836146784,0.0,1.0
2000-08-24,0.91,0.91,0.51,0.51,176800,0.764653033734143,0.764653033734143,0.428541810114739,0.428541810114739,210406.541139727,0.0,1.0
2000-08-25,0.95,1.0,0.88,0.94,196800,0.798264156096083,0.840278059048508,0.739444691962687,0.789861375505598,234208.186065036,0.0,1.0
2000-08-28,0.85,0.91,0.75,0.88,68000,0.714236350191232,0.764653033734143,0.630208544286381,0.739444691962687,80925.5927460489,0.0,1.0
2000-08-29,0.76,0.76,0.75,0.75,32000,0.638611324876866,0.638611324876866,0.630208544286381,0.630208544286381,38082.6318804936,0.0,1.0
2000-08-30,0.69,0.69,0.69,0.69,4000,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,4760.3289850617,0.0,1.0
2000-08-31,0.69,0.69,0.69,0.69,0,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,0,0.0,1.0
2000-09-01,0.88,0.88,0.88,0.88,700,0.739444691962687,0.739444691962687,0.739444691962687,0.739444691962687,833.057572385798,0.0,1.0
2000-09-05,0.8,0.8,0.7,0.7,40000,0.672222447238807,0.672222447238807,0.588194641333956,0.588194641333956,47603.289850617,0.0,1.0
2000-09-06,0.81,0.81,0.81,0.81,400,0.680625227829292,0.680625227829292,0.680625227829292,0.680625227829292,476.03289850617,0.0,1.0
2000-09-07,0.81,0.81,0.81,0.81,0,0.680625227829292,0.680625227829292,0.680625227829292,0.680625227829292,0,0.0,1.0
2000-09-08,0.72,0.81,0.72,0.81,5300,0.605000202514926,0.680625227829292,0.605000202514926,0.680625227829292,6307.43590520675,0.0,1.0
2000-09-11,0.73,0.73,0.69,0.7,10000,0.613402983105411,0.613402983105411,0.579791860743471,0.588194641333956,11900.8224626543,0.0,1.0
2000-09-12,0.73,0.73,0.73,0.73,0,0.613402983105411,0.613402983105411,0.613402983105411,0.613402983105411,0,0.0,1.0
2000-09-13,0.73,0.73,0.73,0.73,0,0.613402983105411,0.613402983105411,0.613402983105411,0.613402983105411,0,0.0,1.0
2000-09-14,0.69,0.81,0.69,0.81,3000,0.579791860743471,0.680625227829292,0.579791860743471,0.680625227829292,3570.24673879627,0.0,1.0
2000-09-15,0.81,0.81,0.75,0.75,8000,0.680625227829292,0.680625227829292,0.630208544286381,0.630208544286381,9520.65797012339,0.0,1.0
2000-09-18,0.83,0.83,0.83,0.83,200,0.697430789010262,0.697430789010262,0.697430789010262,0.697430789010262,238.016449253085,0.0,1.0
2000-09-19,0.83,0.83,0.83,0.83,700,0.697430789010262,0.697430789010262,0.697430789010262,0.697430789010262,833.057572385797,0.0,1.0
2000-09-20,0.81,0.81,0.81,0.81,5500,0.680625227829292,0.680625227829292,0.680625227829292,0.680625227829292,6545.45235445983,0.0,1.0
2000-09-21,0.81,0.81,0.81,0.81,0,0.680625227829292,0.680625227829292,0.680625227829292,0.680625227829292,0,0.0,1.0
2000-09-22,0.69,0.69,0.69,0.69,2000,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,2380.16449253085,0.0,1.0
2000-09-25,0.69,0.69,0.69,0.69,10000,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,11900.8224626542,0.0,1.0
2000-09-26,0.69,0.69,0.69,0.69,2500,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,2975.20561566356,0.0,1.0
2000-09-27,0.69,0.69,0.69,0.69,0,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,0,0.0,1.0
2000-09-28,0.69,0.69,0.69,0.69,0,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,0,0.0,1.0
2000-09-29,0.64,0.64,0.64,0.64,2000,0.537777957791045,0.537777957791045,0.537777957791045,0.537777957791045,2380.16449253085,0.0,1.0
2000-10-02,0.64,0.64,0.64,0.64,0,0.537777957791045,0.537777957791045,0.537777957791045,0.537777957791045,0,0.0,1.0
2000-10-03,0.67,0.67,0.67,0.67,5000,0.562986299562501,0.562986299562501,0.562986299562501,0.562986299562501,5950.41123132712,0.0,1.0
2000-10-04,0.67,0.67,0.67,0.67,0,0.562986299562501,0.562986299562501,0.562986299562501,0.562986299562501,0,0.0,1.0
2000-10-05,0.66,0.71,0.65,0.7,28100,0.554583518972016,0.596597421924441,0.54618073838153,0.588194641333956,33441.3111200584,0.0,1.0
2000-10-06,0.66,0.66,0.66,0.66,0,0.554583518972016,0.554583518972016,0.554583518972016,0.554583518972016,0,0.0,1.0
2000-10-09,0.66,0.66,0.66,0.66,0,0.554583518972016,0.554583518972016,0.554583518972016,0.554583518972016,0,0.0,1.0
2000-10-10,0.72,0.72,0.59,0.66,20400,0.605000202514926,0.605000202514926,0.49576405483862,0.554583518972016,24277.6778238147,0.0,1.0
2000-10-11,0.72,0.72,0.72,0.72,0,0.605000202514926,0.605000202514926,0.605000202514926,0.605000202514926,0,0.0,1.0
2000-10-12,0.72,0.72,0.72,0.72,0,0.605000202514926,0.605000202514926,0.605000202514926,0.605000202514926,0,0.0,1.0
2000-10-13,0.72,0.72,0.72,0.72,0,0.605000202514926,0.605000202514926,0.605000202514926,0.605000202514926,0,0.0,1.0
2000-10-16,0.62,0.75,0.62,0.75,12000,0.520972396610075,0.630208544286381,0.520972396610075,0.630208544286381,14280.9869551851,0.0,1.0
2000-10-17,0.62,0.62,0.62,0.62,2500,0.520972396610075,0.520972396610075,0.520972396610075,0.520972396610075,2975.20561566356,0.0,1.0
2000-10-18,0.62,0.62,0.62,0.62,0,0.520972396610075,0.520972396610075,0.520972396610075,0.520972396610075,0,0.0,1.0
2000-10-19,0.62,0.62,0.62,0.62,0,0.520972396610075,0.520972396610075,0.520972396610075,0.520972396610075,0,0.0,1.0
2000-10-20,0.62,0.62,0.62,0.62,0,0.520972396610075,0.520972396610075,0.520972396610075,0.520972396610075,0,0.0,1.0
2000-10-23,0.8,0.8,0.75,0.75,14000,0.672222447238807,0.672222447238807,0.630208544286381,0.630208544286381,16661.1514477159,0.0,1.0
2000-10-24,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-10-25,0.8,0.83,0.8,0.8,8000,0.672222447238807,0.697430789010262,0.672222447238807,0.672222447238807,9520.65797012339,0.0,1.0
2000-10-26,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-10-27,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-10-30,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-10-31,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-01,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-02,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-03,0.8,0.88,0.8,0.88,30000,0.672222447238807,0.739444691962687,0.672222447238807,0.739444691962687,35702.4673879627,0.0,1.0
2000-11-06,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-07,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-08,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-09,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-10,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-13,0.8,0.8,0.8,0.8,0,0.672222447238807,0.672222447238807,0.672222447238807,0.672222447238807,0,0.0,1.0
2000-11-14,0.8,0.8,0.75,0.75,6000,0.672222447238807,0.672222447238807,0.630208544286381,0.630208544286381,7140.49347759255,0.0,1.0
2000-11-15,0.76,0.76,0.76,0.76,2000,0.638611324876866,0.638611324876866,0.638611324876866,0.638611324876866,2380.16449253085,0.0,1.0
2000-11-16,0.76,0.76,0.76,0.76,0,0.638611324876866,0.638611324876866,0.638611324876866,0.638611324876866,0,0.0,1.0
2000-11-17,0.76,0.76,0.76,0.76,0,0.638611324876866,0.638611324876866,0.638611324876866,0.638611324876866,0,0.0,1.0
2000-11-20,0.76,0.76,0.76,0.76,800,0.638611324876866,0.638611324876866,0.638611324876866,0.638611324876866,952.06579701234,0.0,1.0
2000-11-21,0.76,0.76,0.76,0.76,500,0.638611324876866,0.638611324876866,0.638611324876866,0.638611324876866,595.041123132713,0.0,1.0
2000-11-22,0.75,0.76,0.75,0.75,4500,0.630208544286381,0.638611324876866,0.630208544286381,0.630208544286381,5355.37010819441,0.0,1.0
2000-11-24,0.75,0.75,0.75,0.75,0,0.630208544286381,0.630208544286381,0.630208544286381,0.630208544286381,0,0.0,1.0
2000-11-27,0.75,0.75,0.75,0.75,0,0.630208544286381,0.630208544286381,0.630208544286381,0.630208544286381,0,0.0,1.0
2000-11-28,0.75,0.75,0.73,0.74,50000,0.630208544286381,0.630208544286381,0.613402983105411,0.621805763695896,59504.1123132713,0.0,1.0
2000-11-29,0.74,0.74,0.64,0.64,40000,0.621805763695896,0.621805763695896,0.537777957791045,0.537777957791045,47603.289850617,0.0,1.0
2000-11-30,0.73,0.74,0.64,0.64,7000,0.613402983105411,0.621805763695896,0.537777957791045,0.537777957791045,8330.57572385798,0.0,1.0
2000-12-01,0.74,0.74,0.56,0.56,3000,0.621805763695896,0.621805763695896,0.470555713067165,0.470555713067165,3570.24673879628,0.0,1.0
2000-12-04,0.74,0.74,0.74,0.74,0,0.621805763695896,0.621805763695896,0.621805763695896,0.621805763695896,0,0.0,1.0
2000-12-05,0.74,0.74,0.74,0.74,600,0.621805763695896,0.621805763695896,0.621805763695896,0.621805763695896,714.049347759255,0.0,1.0
2000-12-06,0.62,0.74,0.62,0.74,8200,0.520972396610075,0.621805763695896,0.520972396610075,0.621805763695896,9758.67441937648,0.0,1.0
2000-12-07,0.62,0.62,0.62,0.62,0,0.520972396610075,0.520972396610075,0.520972396610075,0.520972396610075,0,0.0,1.0
2000-12-08,0.62,0.62,0.62,0.62,0,0.520972396610075,0.520972396610075,0.520972396610075,0.520972396610075,0,0.0,1.0
2000-12-11,0.7,0.72,0.7,0.72,10500,0.588194641333956,0.605000202514926,0.588194641333956,0.605000202514926,12495.863585787,0.0,1.0
2000-12-12,0.7,0.7,0.7,0.7,0,0.588194641333956,0.588194641333956,0.588194641333956,0.588194641333956,0,0.0,1.0
2000-12-13,0.7,0.7,0.7,0.7,0,0.588194641333956,0.588194641333956,0.588194641333956,0.588194641333956,0,0.0,1.0
2000-12-14,0.73,0.76,0.73,0.75,23000,0.613402983105411,0.638611324876866,0.613402983105411,0.630208544286381,27371.8916641048,0.0,1.0
2000-12-15,0.73,0.73,0.73,0.73,0,0.613402983105411,0.613402983105411,0.613402983105411,0.613402983105411,0,0.0,1.0
2000-12-18,0.75,0.76,0.75,0.76,25000,0.630208544286381,0.638611324876866,0.630208544286381,0.638611324876866,29752.0561566356,0.0,1.0
2000-12-19,0.69,0.78,0.69,0.78,35000,0.579791860743471,0.655416886057837,0.579791860743471,0.655416886057837,41652.8786192898,0.0,1.0
2000-12-20,0.81,0.81,0.7,0.72,107000,0.680625227829292,0.680625227829292,0.588194641333956,0.605000202514926,127338.8003504,0.0,1.0
2000-12-21,0.79,0.8,0.75,0.8,32000,0.663819666648322,0.672222447238807,0.630208544286381,0.672222447238807,38082.6318804936,0.0,1.0
2000-12-22,0.72,0.75,0.72,0.75,34000,0.605000202514926,0.630208544286381,0.605000202514926,0.630208544286381,40462.7963730244,0.0,1.0
2000-12-26,0.72,0.72,0.72,0.72,0,0.605000202514926,0.605000202514926,0.605000202514926,0.605000202514926,0,0.0,1.0
2000-12-27,0.72,0.72,0.72,0.72,0,0.605000202514926,0.605000202514926,0.605000202514926,0.605000202514926,0,0.0,1.0
2000-12-28,0.72,0.72,0.72,0.72,0,0.605000202514926,0.605000202514926,0.605000202514926,0.605000202514926,0,0.0,1.0
2000-12-29,0.69,0.75,0.69,0.75,13000,0.579791860743471,0.630208544286381,0.579791860743471,0.630208544286381,15471.0692014505,0.0,1.0
2001-01-02,0.69,0.69,0.69,0.69,1000,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,1190.08224626542,0.0,1.0
2001-01-03,0.7,0.7,0.7,0.7,1000,0.588194641333956,0.588194641333956,0.588194641333956,0.588194641333956,1190.08224626542,0.0,1.0
2001-01-04,0.8,0.8,0.78,0.78,10000,0.672222447238807,0.672222447238807,0.655416886057837,0.655416886057837,11900.8224626542,0.0,1.0
2001-01-05,0.94,0.95,0.77,0.81,50000,0.789861375505598,0.798264156096083,0.647014105467351,0.680625227829292,59504.1123132712,0.0,1.0
2001-01-08,0.81,0.81,0.81,0.81,3000,0.680625227829292,0.680625227829292,0.680625227829292,0.680625227829292,3570.24673879627,0.0,1.0
2001-01-09,0.75,0.75,0.69,0.69,6000,0.630208544286381,0.630208544286381,0.579791860743471,0.579791860743471,7140.49347759255,0.0,1.0
2001-01-10,0.75,0.75,0.75,0.75,0,0.630208544286381,0.630208544286381,0.630208544286381,0.630208544286381,0,0.0,1.0
2001-01-11,0.75,0.75,0.75,0.75,0,0.630208544286381,0.630208544286381,0.630208544286381,0.630208544286381,0,0.0,1.0
2001-01-12,0.75,0.75,0.75,0.75,0,0.630208544286381,0.630208544286381,0.630208544286381,0.630208544286381,0,0.0,1.0
2001-01-16,1.2,1.5,0.88,0.88,32300,1.00833367085821,1.26041708857276,0.739444691962687,0.739444691962687,38439.6565543732,0.0,1.0
2001-01-17,1.16,1.16,1.12,1.16,3000,0.97472254849627,0.97472254849627,0.94111142613433,0.97472254849627,3570.24673879627,0.0,1.0
2001-01-18,1.16,1.16,1.16,1.16,0,0.97472254849627,0.97472254849627,0.97472254849627,0.97472254849627,0,0.0,1.0
2001-01-19,1.25,1.62,1.18,1.25,49200,1.05034757381064,1.36125045565858,0.99152810967724,1.05034757381064,58552.0465162586,0.0,1.0
2001-01-22,1.38,1.5,1.25,1.5,3900,1.15958372148694,1.26041708857276,1.05034757381064,1.26041708857276,4641.32076043516,0.0,1.0
2001-01-23,1.42,1.81,1.42,1.62,27100,1.19319484384888,1.5209032868778,1.19319484384888,1.36125045565858,32251.2288737931,0.0,1.0
2001-01-24,1.5,1.66,1.38,1.5,18000,1.26041708857276,1.39486157802052,1.15958372148694,1.26041708857276,21421.4804327777,0.0,1.0
2001-01-25,1.5,1.5,1.25,1.25,22500,1.26041708857276,1.26041708857276,1.05034757381064,1.05034757381064,26776.8505409721,0.0,1.0
2001-01-26,1.5,1.7,1.5,1.5,18300,1.26041708857276,1.42847270038246,1.26041708857276,1.26041708857276,21778.5051066573,0.0,1.0
2001-01-29,1.88,1.88,1.62,1.62,11600,1.5797227510112,1.5797227510112,1.36125045565858,1.36125045565858,13804.9540566789,0.0,1.0
2001-01-30,1.88,1.91,1.88,1.91,20100,1.5797227510112,1.60493109278265,1.5797227510112,1.60493109278265,23920.653149935,0.0,1.0
2001-01-31,1.75,1.75,1.75,1.75,5000,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,5950.41123132712,0.0,1.0
2001-02-01,1.88,1.97,1.75,1.88,26700,1.5797227510112,1.65534777632556,1.47048660333489,1.5797227510112,31775.1959752868,0.0,1.0
2001-02-02,1.76,1.88,1.75,1.85,54500,1.47888938392537,1.5797227510112,1.47048660333489,1.55451440923974,64859.4824214658,0.0,1.0
2001-02-05,1.76,1.76,1.76,1.76,0,1.47888938392537,1.47888938392537,1.47888938392537,1.47888938392537,0,0.0,1.0
2001-02-06,1.81,1.86,1.75,1.81,32700,1.5209032868778,1.56291718983023,1.47048660333489,1.5209032868778,38915.6894528794,0.0,1.0
2001-02-07,1.81,1.88,1.78,1.78,2200,1.5209032868778,1.5797227510112,1.49569494510635,1.49569494510635,2618.18094178393,0.0,1.0
2001-02-08,1.9,1.9,1.88,1.88,5000,1.59652831219217,1.59652831219217,1.5797227510112,1.5797227510112,5950.41123132711,0.0,1.0
2001-02-09,1.88,1.88,1.81,1.81,9000,1.5797227510112,1.5797227510112,1.5209032868778,1.5209032868778,10710.7402163888,0.0,1.0
2001-02-12,1.81,1.9,1.81,1.9,8700,1.5209032868778,1.59652831219217,1.5209032868778,1.59652831219217,10353.7155425092,0.0,1.0
2001-02-13,1.81,1.81,1.81,1.81,0,1.5209032868778,1.5209032868778,1.5209032868778,1.5209032868778,0,0.0,1.0
2001-02-14,1.91,1.91,1.91,1.91,700,1.60493109278265,1.60493109278265,1.60493109278265,1.60493109278265,833.057572385798,0.0,1.0
2001-02-15,1.91,1.91,1.84,1.9,4000,1.60493109278265,1.60493109278265,1.54611162864926,1.59652831219217,4760.3289850617,0.0,1.0
2001-02-16,2.06,2.06,1.91,1.91,21200,1.73097280163993,1.73097280163993,1.60493109278265,1.60493109278265,25229.743620827,0.0,1.0
2001-02-20,2.62,2.69,2.12,2.16,31600,2.20152851470709,2.26034797884049,1.78138948518284,1.81500060754478,37606.5989819875,0.0,1.0
2001-02-21,3.0,3.01,2.62,3.0,9600,2.52083417714553,2.52923695773601,2.20152851470709,2.52083417714553,11424.7895641481,0.0,1.0
2001-02-22,2.62,3.0,2.5,3.0,23300,2.20152851470709,2.52083417714553,2.10069514762127,2.52083417714553,27728.9163379844,0.0,1.0
2001-02-23,2.62,2.62,2.62,2.62,1700,2.20152851470709,2.20152851470709,2.20152851470709,2.20152851470709,2023.13981865122,0.0,1.0
2001-02-26,2.75,2.75,2.62,2.62,5000,2.3107646623834,2.3107646623834,2.20152851470709,2.20152851470709,5950.41123132712,0.0,1.0
2001-02-27,2.81,2.81,2.81,2.81,400,2.36118134592631,2.36118134592631,2.36118134592631,2.36118134592631,476.03289850617,0.0,1.0
2001-02-28,2.56,2.56,2.56,2.56,1000,2.15111183116418,2.15111183116418,2.15111183116418,2.15111183116418,1190.08224626543,0.0,1.0
2001-03-01,2.62,2.75,2.16,2.5,17900,2.20152851470709,2.3107646623834,1.81500060754478,2.10069514762127,21302.4722081511,0.0,1.0
2001-03-02,2.62,2.62,2.62,2.62,0,2.20152851470709,2.20152851470709,2.20152851470709,2.20152851470709,0,0.0,1.0
2001-03-05,2.62,2.62,2.62,2.62,0,2.20152851470709,2.20152851470709,2.20152851470709,2.20152851470709,0,0.0,1.0
2001-03-06,2.62,2.62,2.62,2.62,0,2.20152851470709,2.20152851470709,2.20152851470709,2.20152851470709,0,0.0,1.0
2001-03-07,2.5,2.75,2.5,2.75,9000,2.10069514762127,2.3107646623834,2.10069514762127,2.3107646623834,10710.7402163888,0.0,1.0
2001-03-08,2.5,2.5,2.5,2.5,200,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,238.016449253085,0.0,1.0
2001-03-09,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-03-12,2.5,2.5,2.5,2.5,8800,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,10472.7237671357,0.0,1.0
2001-03-13,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-03-14,2.56,2.56,2.56,2.56,600,2.15111183116418,2.15111183116418,2.15111183116418,2.15111183116418,714.049347759255,0.0,1.0
2001-03-15,2.69,2.69,2.5,2.56,6500,2.26034797884049,2.26034797884049,2.10069514762127,2.15111183116418,7735.53460072525,0.0,1.0
2001-03-16,2.5,2.5,2.5,2.5,200,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,238.016449253085,0.0,1.0
2001-03-19,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-03-20,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-03-21,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-03-22,2.38,2.38,2.38,2.38,200,1.99986178053545,1.99986178053545,1.99986178053545,1.99986178053545,238.016449253085,0.0,1.0
2001-03-23,2.7,2.75,2.7,2.75,3100,2.26875075943097,2.3107646623834,2.26875075943097,2.3107646623834,3689.25496342282,0.0,1.0
2001-03-26,2.31,2.34,2.31,2.34,2500,1.94104231640205,1.96625065817351,1.94104231640205,1.96625065817351,2975.20561566357,0.0,1.0
2001-03-27,2.31,2.31,2.31,2.31,0,1.94104231640205,1.94104231640205,1.94104231640205,1.94104231640205,0,0.0,1.0
2001-03-28,2.31,2.31,2.31,2.31,0,1.94104231640205,1.94104231640205,1.94104231640205,1.94104231640205,0,0.0,1.0
2001-03-29,2.5,2.62,2.38,2.5,9600,2.10069514762127,2.20152851470709,1.99986178053545,2.10069514762127,11424.7895641481,0.0,1.0
2001-03-30,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-04-02,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-04-03,2.44,2.44,2.44,2.44,1500,2.05027846407836,2.05027846407836,2.05027846407836,2.05027846407836,1785.12336939814,0.0,1.0
2001-04-04,2.38,2.38,2.38,2.38,1000,1.99986178053545,1.99986178053545,1.99986178053545,1.99986178053545,1190.08224626542,0.0,1.0
2001-04-05,2.25,2.38,2.25,2.38,3700,1.89062563285914,1.99986178053545,1.89062563285914,1.99986178053545,4403.30431118208,0.0,1.0
2001-04-06,2.31,2.34,2.31,2.34,3300,1.94104231640205,1.96625065817351,1.94104231640205,1.96625065817351,3927.27141267591,0.0,1.0
2001-04-09,2.31,2.31,2.31,2.31,0,1.94104231640205,1.94104231640205,1.94104231640205,1.94104231640205,0,0.0,1.0
2001-04-10,2.5,2.5,2.5,2.5,200,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,238.016449253085,0.0,1.0
2001-04-11,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-04-12,2.45,2.45,2.38,2.38,9400,2.05868124466885,2.05868124466885,1.99986178053545,1.99986178053545,11186.773114895,0.0,1.0
2001-04-16,2.45,2.45,2.45,2.45,0,2.05868124466885,2.05868124466885,2.05868124466885,2.05868124466885,0,0.0,1.0
2001-04-17,2.45,2.45,2.45,2.45,0,2.05868124466885,2.05868124466885,2.05868124466885,2.05868124466885,0,0.0,1.0
2001-04-18,2.4,2.4,2.4,2.4,100,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,119.008224626542,0.0,1.0
2001-04-19,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-04-20,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-04-23,2.4,2.4,2.4,2.4,300,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,357.024673879627,0.0,1.0
2001-04-24,2.1,2.4,2.1,2.4,14200,1.76458392400187,2.01666734171642,1.76458392400187,2.01666734171642,16899.167896969,0.0,1.0
2001-04-25,2.1,2.1,1.9,2.1,4400,1.76458392400187,1.76458392400187,1.59652831219217,1.76458392400187,5236.36188356786,0.0,1.0
2001-04-26,2.5,2.5,2.2,2.2,5500,2.10069514762127,2.10069514762127,1.84861172990672,1.84861172990672,6545.45235445984,0.0,1.0
2001-04-27,2.5,2.5,2.5,2.5,0,2.10069514762127,2.10069514762127,2.10069514762127,2.10069514762127,0,0.0,1.0
2001-04-30,1.95,2.2,1.95,2.2,4200,1.63854221514459,1.84861172990672,1.63854221514459,1.84861172990672,4998.34543431479,0.0,1.0
2001-05-01,2.28,2.28,2.0,2.05,9300,1.9158339746306,1.9158339746306,1.68055611809702,1.72257002104944,11067.7648902684,0.0,1.0
2001-05-02,2.28,2.28,2.28,2.28,0,1.9158339746306,1.9158339746306,1.9158339746306,1.9158339746306,0,0.0,1.0
2001-05-03,2.28,2.28,2.28,2.28,0,1.9158339746306,1.9158339746306,1.9158339746306,1.9158339746306,0,0.0,1.0
2001-05-04,2.28,2.28,2.28,2.28,0,1.9158339746306,1.9158339746306,1.9158339746306,1.9158339746306,0,0.0,1.0
2001-05-07,2.28,2.28,2.28,2.28,0,1.9158339746306,1.9158339746306,1.9158339746306,1.9158339746306,0,0.0,1.0
2001-05-08,2.2,2.35,2.2,2.35,19400,1.84861172990672,1.97465343876399,1.84861172990672,1.97465343876399,23087.5955775492,0.0,1.0
2001-05-09,2.35,2.35,2.3,2.3,5000,1.97465343876399,1.97465343876399,1.93263953581157,1.93263953581157,5950.41123132714,0.0,1.0
2001-05-10,2.0,2.0,2.0,2.0,500,1.68055611809702,1.68055611809702,1.68055611809702,1.68055611809702,595.041123132711,0.0,1.0
2001-05-11,2.35,2.35,2.35,2.35,500,1.97465343876399,1.97465343876399,1.97465343876399,1.97465343876399,595.041123132714,0.0,1.0
2001-05-14,2.35,2.35,2.2,2.35,3800,1.97465343876399,1.97465343876399,1.84861172990672,1.97465343876399,4522.31253580862,0.0,1.0
2001-05-15,2.1,2.1,2.1,2.1,300,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,357.024673879627,0.0,1.0
2001-05-16,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-17,2.1,2.1,2.1,2.1,500,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,595.041123132712,0.0,1.0
2001-05-18,2.1,2.3,2.0,2.3,1400,1.76458392400187,1.93263953581157,1.68055611809702,1.93263953581157,1666.11514477159,0.0,1.0
2001-05-21,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-22,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-23,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-24,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-25,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-29,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-30,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-05-31,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-06-01,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-06-04,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-06-05,1.75,1.9,1.75,1.85,3300,1.47048660333489,1.59652831219217,1.47048660333489,1.55451440923974,3927.2714126759,0.0,1.0
2001-06-06,2.2,2.25,2.0,2.25,800,1.84861172990672,1.89062563285914,1.68055611809702,1.89062563285914,952.065797012339,0.0,1.0
2001-06-07,2.4,2.4,2.4,2.4,400,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,476.03289850617,0.0,1.0
2001-06-08,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-11,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-12,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-13,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-14,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-15,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-18,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-19,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-20,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-21,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-22,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-25,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-26,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-27,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-28,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-06-29,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-07-02,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-07-03,2.4,2.4,2.4,2.4,0,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,0,0.0,1.0
2001-07-05,2.2,2.6,2.2,2.6,1400,1.84861172990672,2.18472295352612,1.84861172990672,2.18472295352612,1666.11514477159,0.0,1.0
2001-07-06,2.0,2.0,2.0,2.0,500,1.68055611809702,1.68055611809702,1.68055611809702,1.68055611809702,595.041123132711,0.0,1.0
2001-07-09,2.0,2.0,2.0,2.0,0,1.68055611809702,1.68055611809702,1.68055611809702,1.68055611809702,0,0.0,1.0
2001-07-10,2.0,2.0,2.0,2.0,0,1.68055611809702,1.68055611809702,1.68055611809702,1.68055611809702,0,0.0,1.0
2001-07-11,2.25,2.25,1.5,1.5,700,1.89062563285914,1.89062563285914,1.26041708857276,1.26041708857276,833.057572385799,0.0,1.0
2001-07-12,2.25,2.25,2.25,2.25,0,1.89062563285914,1.89062563285914,1.89062563285914,1.89062563285914,0,0.0,1.0
2001-07-13,2.2,2.2,2.2,2.2,300,1.84861172990672,1.84861172990672,1.84861172990672,1.84861172990672,357.024673879627,0.0,1.0
2001-07-16,2.2,2.2,2.2,2.2,0,1.84861172990672,1.84861172990672,1.84861172990672,1.84861172990672,0,0.0,1.0
2001-07-17,2.2,2.2,2.2,2.2,0,1.84861172990672,1.84861172990672,1.84861172990672,1.84861172990672,0,0.0,1.0
2001-07-18,2.1,2.1,1.5,1.5,1000,1.76458392400187,1.76458392400187,1.26041708857276,1.26041708857276,1190.08224626542,0.0,1.0
2001-07-19,2.1,2.1,2.1,2.1,0,1.76458392400187,1.76458392400187,1.76458392400187,1.76458392400187,0,0.0,1.0
2001-07-20,1.35,1.5,1.35,1.5,2000,1.13437537971549,1.26041708857276,1.13437537971549,1.26041708857276,2380.16449253084,0.0,1.0
2001-07-23,1.65,1.65,1.65,1.65,100,1.38645879743004,1.38645879743004,1.38645879743004,1.38645879743004,119.008224626542,0.0,1.0
2001-07-24,1.7,1.7,1.65,1.65,1000,1.42847270038246,1.42847270038246,1.38645879743004,1.38645879743004,1190.08224626543,0.0,1.0
2001-07-25,1.7,1.7,1.7,1.7,0,1.42847270038246,1.42847270038246,1.42847270038246,1.42847270038246,0,0.0,1.0
2001-07-26,1.7,1.7,1.7,1.7,0,1.42847270038246,1.42847270038246,1.42847270038246,1.42847270038246,0,0.0,1.0
2001-07-27,1.4,1.4,1.4,1.4,500,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,595.041123132713,0.0,1.0
2001-07-30,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2001-07-31,1.6,1.6,1.2,1.2,1000,1.34444489447761,1.34444489447761,1.00833367085821,1.00833367085821,1190.08224626543,0.0,1.0
2001-08-01,1.6,1.6,1.6,1.6,0,1.34444489447761,1.34444489447761,1.34444489447761,1.34444489447761,0,0.0,1.0
2001-08-02,1.99,1.99,1.99,1.99,900,1.67215333750653,1.67215333750653,1.67215333750653,1.67215333750653,1071.07402163888,0.0,1.0
2001-08-03,1.99,1.99,1.99,1.99,500,1.67215333750653,1.67215333750653,1.67215333750653,1.67215333750653,595.041123132713,0.0,1.0
2001-08-06,1.99,1.99,1.99,1.99,0,1.67215333750653,1.67215333750653,1.67215333750653,1.67215333750653,0,0.0,1.0
2001-08-07,1.75,2.0,1.75,1.99,2000,1.47048660333489,1.68055611809702,1.47048660333489,1.67215333750653,2380.16449253085,0.0,1.0
2001-08-08,2.45,2.45,1.9,1.9,3500,2.05868124466885,2.05868124466885,1.59652831219217,1.59652831219217,4165.28786192898,0.0,1.0
2001-08-09,2.1,2.1,2.0,2.0,2500,1.76458392400187,1.76458392400187,1.68055611809702,1.68055611809702,2975.20561566356,0.0,1.0
2001-08-10,1.75,2.15,1.45,2.0,2500,1.47048660333489,1.80659782695429,1.21840318562034,1.68055611809702,2975.20561566356,0.0,1.0
2001-08-13,1.8,1.8,1.8,1.8,500,1.51250050628732,1.51250050628732,1.51250050628732,1.51250050628732,595.04112313271,0.0,1.0
2001-08-14,1.9,1.9,1.85,1.85,2000,1.59652831219217,1.59652831219217,1.55451440923974,1.55451440923974,2380.16449253084,0.0,1.0
2001-08-15,1.9,1.9,1.9,1.9,0,1.59652831219217,1.59652831219217,1.59652831219217,1.59652831219217,0,0.0,1.0
2001-08-16,1.75,2.0,1.75,2.0,1500,1.47048660333489,1.68055611809702,1.47048660333489,1.68055611809702,1785.12336939814,0.0,1.0
2001-08-17,1.75,1.75,1.75,1.75,0,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,0,0.0,1.0
2001-08-20,1.75,1.75,1.75,1.75,0,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,0,0.0,1.0
2001-08-21,1.75,1.8,1.75,1.8,1000,1.47048660333489,1.51250050628732,1.47048660333489,1.51250050628732,1190.08224626542,0.0,1.0
2001-08-22,1.75,1.75,1.75,1.75,0,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,0,0.0,1.0
2001-08-23,1.75,1.75,1.25,1.25,400,1.47048660333489,1.47048660333489,1.05034757381064,1.05034757381064,476.03289850617,0.0,1.0
2001-08-24,1.75,1.75,1.75,1.75,0,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,0,0.0,1.0
2001-08-27,1.75,1.75,1.75,1.75,0,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,0,0.0,1.0
2001-08-28,1.65,1.75,1.25,1.25,1900,1.38645879743004,1.47048660333489,1.05034757381064,1.05034757381064,2261.1562679043,0.0,1.0
2001-08-29,1.65,1.65,1.2,1.3,1700,1.38645879743004,1.38645879743004,1.00833367085821,1.09236147676306,2023.13981865122,0.0,1.0
2001-08-30,1.6,1.6,1.6,1.6,1000,1.34444489447761,1.34444489447761,1.34444489447761,1.34444489447761,1190.08224626543,0.0,1.0
2001-08-31,1.8,1.8,1.6,1.6,3000,1.51250050628732,1.51250050628732,1.34444489447761,1.34444489447761,3570.24673879626,0.0,1.0
2001-09-04,1.8,1.8,1.8,1.8,0,1.51250050628732,1.51250050628732,1.51250050628732,1.51250050628732,0,0.0,1.0
2001-09-05,1.5,1.5,1.05,1.05,1000,1.26041708857276,1.26041708857276,0.882291962000934,0.882291962000934,1190.08224626543,0.0,1.0
2001-09-06,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2001-09-07,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2001-09-10,1.5,1.5,1.5,1.5,200,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,238.016449253085,0.0,1.0
2001-09-17,1.0,1.01,1.0,1.01,2500,0.840278059048508,0.848680839638994,0.840278059048508,0.848680839638994,2975.20561566356,0.0,1.0
2001-09-18,1.5,1.5,1.5,1.5,500,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,595.041123132714,0.0,1.0
2001-09-19,1.0,1.05,1.0,1.05,3200,0.840278059048508,0.882291962000934,0.840278059048508,0.882291962000934,3808.26318804936,0.0,1.0
2001-09-20,1.0,1.0,1.0,1.0,0,0.840278059048508,0.840278059048508,0.840278059048508,0.840278059048508,0,0.0,1.0
2001-09-21,1.0,1.0,1.0,1.0,0,0.840278059048508,0.840278059048508,0.840278059048508,0.840278059048508,0,0.0,1.0
2001-09-24,1.0,1.0,1.0,1.0,0,0.840278059048508,0.840278059048508,0.840278059048508,0.840278059048508,0,0.0,1.0
2001-09-25,1.2,1.2,1.2,1.2,3300,1.00833367085821,1.00833367085821,1.00833367085821,1.00833367085821,3927.2714126759,0.0,1.0
2001-09-26,0.67,0.67,0.67,0.67,3000,0.562986299562501,0.562986299562501,0.562986299562501,0.562986299562501,3570.24673879627,0.0,1.0
2001-09-27,0.68,0.68,0.68,0.68,1700,0.571389080152986,0.571389080152986,0.571389080152986,0.571389080152986,2023.13981865122,0.0,1.0
2001-09-28,1.1,1.1,1.1,1.1,1000,0.924305864953359,0.924305864953359,0.924305864953359,0.924305864953359,1190.08224626543,0.0,1.0
2001-10-01,1.35,1.4,1.35,1.4,5000,1.13437537971549,1.17638928266791,1.13437537971549,1.17638928266791,5950.4112313271,0.0,1.0
2001-10-02,1.15,1.15,1.05,1.1,2000,0.966319767905785,0.966319767905785,0.882291962000934,0.924305864953359,2380.16449253085,0.0,1.0
2001-10-03,1.15,1.15,1.15,1.15,0,0.966319767905785,0.966319767905785,0.966319767905785,0.966319767905785,0,0.0,1.0
2001-10-04,1.05,1.1,1.05,1.05,3000,0.882291962000934,0.924305864953359,0.882291962000934,0.882291962000934,3570.24673879627,0.0,1.0
2001-10-05,1.05,1.05,1.05,1.05,0,0.882291962000934,0.882291962000934,0.882291962000934,0.882291962000934,0,0.0,1.0
2001-10-08,1.05,1.05,1.05,1.05,0,0.882291962000934,0.882291962000934,0.882291962000934,0.882291962000934,0,0.0,1.0
2001-10-09,0.75,0.75,0.73,0.73,6500,0.630208544286381,0.630208544286381,0.613402983105411,0.613402983105411,7735.53460072526,0.0,1.0
2001-10-10,0.75,0.75,0.75,0.75,0,0.630208544286381,0.630208544286381,0.630208544286381,0.630208544286381,0,0.0,1.0
2001-10-11,0.75,0.75,0.75,0.75,0,0.630208544286381,0.630208544286381,0.630208544286381,0.630208544286381,0,0.0,1.0
2001-10-12,1.04,1.1,1.04,1.1,1500,0.873889181410449,0.924305864953359,0.873889181410449,0.924305864953359,1785.12336939814,0.0,1.0
2001-10-15,1.04,1.04,1.04,1.04,0,0.873889181410449,0.873889181410449,0.873889181410449,0.873889181410449,0,0.0,1.0
2001-10-16,1.04,1.04,1.04,1.04,0,0.873889181410449,0.873889181410449,0.873889181410449,0.873889181410449,0,0.0,1.0
2001-10-17,0.74,0.75,0.74,0.74,5500,0.621805763695896,0.630208544286381,0.621805763695896,0.621805763695896,6545.45235445984,0.0,1.0
2001-10-18,0.74,0.74,0.74,0.74,0,0.621805763695896,0.621805763695896,0.621805763695896,0.621805763695896,0,0.0,1.0
2001-10-19,0.75,0.75,0.73,0.73,5500,0.630208544286381,0.630208544286381,0.613402983105411,0.613402983105411,6545.45235445984,0.0,1.0
2001-10-22,0.85,0.85,0.73,0.73,13000,0.714236350191232,0.714236350191232,0.613402983105411,0.613402983105411,15471.0692014505,0.0,1.0
2001-10-23,1.05,1.05,1.0,1.0,1000,0.882291962000934,0.882291962000934,0.840278059048508,0.840278059048508,1190.08224626542,0.0,1.0
2001-10-24,1.05,1.05,1.05,1.05,0,0.882291962000934,0.882291962000934,0.882291962000934,0.882291962000934,0,0.0,1.0
2001-10-25,1.31,1.31,0.93,0.95,7700,1.10076425735355,1.10076425735355,0.781458594915113,0.798264156096083,9163.63329624374,0.0,1.0
2001-10-26,1.1,1.1,1.1,1.1,1000,0.924305864953359,0.924305864953359,0.924305864953359,0.924305864953359,1190.08224626543,0.0,1.0
2001-10-29,1.55,1.55,1.05,1.25,11000,1.30243099152519,1.30243099152519,0.882291962000934,1.05034757381064,13090.9047089197,0.0,1.0
2001-10-30,1.55,1.55,1.55,1.55,0,1.30243099152519,1.30243099152519,1.30243099152519,1.30243099152519,0,0.0,1.0
2001-10-31,1.5,1.53,1.35,1.53,4000,1.26041708857276,1.28562543034422,1.13437537971549,1.28562543034422,4760.32898506171,0.0,1.0
2001-11-01,1.35,1.4,1.35,1.35,2500,1.13437537971549,1.17638928266791,1.13437537971549,1.13437537971549,2975.20561566355,0.0,1.0
2001-11-02,1.4,1.45,1.4,1.45,32500,1.17638928266791,1.21840318562034,1.17638928266791,1.21840318562034,38677.6730036263,0.0,1.0
2001-11-05,1.25,1.25,1.2,1.25,2500,1.05034757381064,1.05034757381064,1.00833367085821,1.05034757381064,2975.20561566355,0.0,1.0
2001-11-06,1.25,1.25,1.25,1.25,0,1.05034757381064,1.05034757381064,1.05034757381064,1.05034757381064,0,0.0,1.0
2001-11-07,1.25,1.25,1.1,1.1,1000,1.05034757381064,1.05034757381064,0.924305864953359,0.924305864953359,1190.08224626542,0.0,1.0
2001-11-08,1.25,1.25,1.25,1.25,0,1.05034757381064,1.05034757381064,1.05034757381064,1.05034757381064,0,0.0,1.0
2001-11-09,1.4,1.52,1.4,1.45,9400,1.17638928266791,1.27722264975373,1.17638928266791,1.21840318562034,11186.773114895,0.0,1.0
2001-11-12,1.4,1.52,1.4,1.52,7600,1.17638928266791,1.27722264975373,1.17638928266791,1.27722264975373,9044.62507161724,0.0,1.0
2001-11-13,1.32,1.32,1.32,1.32,1000,1.10916703794403,1.10916703794403,1.10916703794403,1.10916703794403,1190.08224626543,0.0,1.0
2001-11-14,1.42,1.5,1.42,1.45,6600,1.19319484384888,1.26041708857276,1.19319484384888,1.21840318562034,7854.54282535182,0.0,1.0
2001-11-15,1.52,1.52,1.42,1.42,22500,1.27722264975373,1.27722264975373,1.19319484384888,1.19319484384888,26776.8505409721,0.0,1.0
2001-11-16,1.45,1.45,1.45,1.45,2500,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,2975.20561566355,0.0,1.0
2001-11-19,1.46,1.46,1.45,1.45,10000,1.22680596621082,1.22680596621082,1.21840318562034,1.21840318562034,11900.8224626543,0.0,1.0
2001-11-20,1.46,1.46,1.46,1.46,0,1.22680596621082,1.22680596621082,1.22680596621082,1.22680596621082,0,0.0,1.0
2001-11-21,1.46,1.46,1.46,1.46,0,1.22680596621082,1.22680596621082,1.22680596621082,1.22680596621082,0,0.0,1.0
2001-11-23,1.46,1.46,1.46,1.46,0,1.22680596621082,1.22680596621082,1.22680596621082,1.22680596621082,0,0.0,1.0
2001-11-26,1.45,1.46,1.4,1.42,25000,1.21840318562034,1.22680596621082,1.17638928266791,1.19319484384888,29752.0561566355,0.0,1.0
2001-11-27,1.45,1.46,1.45,1.46,1000,1.21840318562034,1.22680596621082,1.21840318562034,1.22680596621082,1190.08224626542,0.0,1.0
2001-11-28,1.45,1.45,1.45,1.45,0,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,0,0.0,1.0
2001-11-29,1.45,1.45,1.45,1.45,0,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,0,0.0,1.0
2001-11-30,1.45,1.45,1.45,1.45,0,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,0,0.0,1.0
2001-12-03,1.4,1.4,1.39,1.4,1500,1.17638928266791,1.17638928266791,1.16798650207743,1.17638928266791,1785.12336939814,0.0,1.0
2001-12-04,1.4,1.45,1.38,1.38,2400,1.17638928266791,1.21840318562034,1.15958372148694,1.15958372148694,2856.19739103702,0.0,1.0
2001-12-05,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2001-12-06,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2001-12-07,1.35,1.35,1.35,1.35,1000,1.13437537971549,1.13437537971549,1.13437537971549,1.13437537971549,1190.08224626542,0.0,1.0
2001-12-10,1.55,1.55,1.44,1.45,3000,1.30243099152519,1.30243099152519,1.21000040502985,1.21840318562034,3570.24673879627,0.0,1.0
2001-12-11,1.45,1.45,1.45,1.45,5000,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,5950.41123132711,0.0,1.0
2001-12-12,1.4,1.4,1.34,1.4,600,1.17638928266791,1.17638928266791,1.125972599125,1.17638928266791,714.049347759256,0.0,1.0
2001-12-13,1.55,1.55,1.55,1.55,1000,1.30243099152519,1.30243099152519,1.30243099152519,1.30243099152519,1190.08224626542,0.0,1.0
2001-12-14,1.55,1.55,1.55,1.55,0,1.30243099152519,1.30243099152519,1.30243099152519,1.30243099152519,0,0.0,1.0
2001-12-17,1.49,1.55,1.49,1.55,8500,1.25201430798228,1.30243099152519,1.25201430798228,1.30243099152519,10115.6990932561,0.0,1.0
2001-12-18,1.5,1.55,1.5,1.55,4300,1.26041708857276,1.30243099152519,1.26041708857276,1.30243099152519,5117.35365894134,0.0,1.0
2001-12-19,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2001-12-20,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2001-12-21,1.5,1.5,1.45,1.45,1200,1.26041708857276,1.26041708857276,1.21840318562034,1.21840318562034,1428.09869551851,0.0,1.0
2001-12-24,1.4,1.4,1.35,1.4,2100,1.17638928266791,1.17638928266791,1.13437537971549,1.17638928266791,2499.17271715739,0.0,1.0
2001-12-26,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2001-12-27,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2001-12-28,1.4,1.4,1.3,1.3,4500,1.17638928266791,1.17638928266791,1.09236147676306,1.09236147676306,5355.37010819442,0.0,1.0
2001-12-31,1.4,1.4,1.35,1.35,2000,1.17638928266791,1.17638928266791,1.13437537971549,1.13437537971549,2380.16449253085,0.0,1.0
2002-01-02,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2002-01-03,1.45,1.45,1.4,1.4,1900,1.21840318562034,1.21840318562034,1.17638928266791,1.17638928266791,2261.1562679043,0.0,1.0
2002-01-04,1.5,1.6,1.5,1.6,6400,1.26041708857276,1.34444489447761,1.26041708857276,1.34444489447761,7616.52637609873,0.0,1.0
2002-01-07,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2002-01-08,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2002-01-09,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2002-01-10,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2002-01-11,1.5,1.5,1.4,1.4,1600,1.26041708857276,1.26041708857276,1.17638928266791,1.17638928266791,1904.13159402468,0.0,1.0
2002-01-14,1.32,1.4,1.3,1.3,3500,1.10916703794403,1.17638928266791,1.09236147676306,1.09236147676306,4165.28786192899,0.0,1.0
2002-01-15,1.5,1.5,1.45,1.5,3500,1.26041708857276,1.26041708857276,1.21840318562034,1.26041708857276,4165.28786192899,0.0,1.0
2002-01-16,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2002-01-17,1.5,1.5,1.5,1.5,0,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,0,0.0,1.0
2002-01-18,1.4,1.4,1.35,1.35,2000,1.17638928266791,1.17638928266791,1.13437537971549,1.13437537971549,2380.16449253085,0.0,1.0
2002-01-22,1.75,1.75,1.55,1.55,13500,1.47048660333489,1.47048660333489,1.30243099152519,1.30243099152519,16066.1103245832,0.0,1.0
2002-01-23,1.75,1.75,1.75,1.75,0,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,0,0.0,1.0
2002-01-24,1.75,1.75,1.75,1.75,0,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,0,0.0,1.0
2002-01-25,1.48,1.49,1.48,1.49,2000,1.24361152739179,1.25201430798228,1.24361152739179,1.25201430798228,2380.16449253085,0.0,1.0
2002-01-28,1.48,1.48,1.48,1.48,0,1.24361152739179,1.24361152739179,1.24361152739179,1.24361152739179,0,0.0,1.0
2002-01-29,1.48,1.49,1.48,1.49,19000,1.24361152739179,1.25201430798228,1.24361152739179,1.25201430798228,22611.5626790431,0.0,1.0
2002-01-30,1.58,1.65,1.4,1.5,34900,1.32763933329664,1.38645879743004,1.17638928266791,1.26041708857276,41533.8703946634,0.0,1.0
2002-01-31,1.55,1.56,1.55,1.56,9200,1.30243099152519,1.31083377211567,1.30243099152519,1.31083377211567,10948.7566656419,0.0,1.0
2002-02-01,1.53,1.53,1.52,1.52,14900,1.28562543034422,1.28562543034422,1.27722264975373,1.27722264975373,17732.2254693548,0.0,1.0
2002-02-04,1.53,1.53,1.53,1.53,0,1.28562543034422,1.28562543034422,1.28562543034422,1.28562543034422,0,0.0,1.0
2002-02-05,1.55,1.55,1.55,1.55,400,1.30243099152519,1.30243099152519,1.30243099152519,1.30243099152519,476.032898506169,0.0,1.0
2002-02-06,1.47,1.51,1.47,1.51,6000,1.23520874680131,1.26881986916325,1.23520874680131,1.26881986916325,7140.49347759253,0.0,1.0
2002-02-07,1.57,1.57,1.54,1.54,400,1.31923655270616,1.31923655270616,1.2940282109347,1.2940282109347,476.032898506169,0.0,1.0
2002-02-08,1.57,1.57,1.5,1.5,15000,1.31923655270616,1.31923655270616,1.26041708857276,1.26041708857276,17851.2336939813,0.0,1.0
2002-02-11,1.75,2.0,1.55,1.57,23800,1.47048660333489,1.68055611809702,1.30243099152519,1.31923655270616,28323.9574611171,0.0,1.0
2002-02-12,2.0,2.15,1.85,1.9,10500,1.68055611809702,1.80659782695429,1.55451440923974,1.59652831219217,12495.8635857869,0.0,1.0
2002-02-13,1.95,2.0,1.95,2.0,4000,1.63854221514459,1.68055611809702,1.63854221514459,1.68055611809702,4760.3289850617,0.0,1.0
2002-02-14,1.95,1.95,1.95,1.95,0,1.63854221514459,1.63854221514459,1.63854221514459,1.63854221514459,0,0.0,1.0
2002-02-15,1.95,1.95,1.95,1.95,0,1.63854221514459,1.63854221514459,1.63854221514459,1.63854221514459,0,0.0,1.0
2002-02-19,1.85,1.85,1.8,1.8,11000,1.55451440923974,1.55451440923974,1.51250050628732,1.51250050628732,13090.9047089197,0.0,1.0
2002-02-20,1.8,1.8,1.8,1.8,2000,1.51250050628732,1.51250050628732,1.51250050628732,1.51250050628732,2380.16449253084,0.0,1.0
2002-02-21,1.95,1.95,1.95,1.95,1500,1.63854221514459,1.63854221514459,1.63854221514459,1.63854221514459,1785.12336939814,0.0,1.0
2002-02-22,1.9,1.95,1.85,1.85,6100,1.59652831219217,1.63854221514459,1.55451440923974,1.55451440923974,7259.50170221907,0.0,1.0
2002-02-25,2.15,2.15,1.95,1.95,9500,1.80659782695429,1.80659782695429,1.63854221514459,1.63854221514459,11305.7813395216,0.0,1.0
2002-02-26,2.4,2.5,2.25,2.25,15200,2.01666734171642,2.10069514762127,1.89062563285914,1.89062563285914,18089.2501432345,0.0,1.0
2002-02-27,2.45,2.6,2.37,2.5,17500,2.05868124466885,2.18472295352612,1.99145899994497,2.10069514762127,20826.4393096449,0.0,1.0
2002-02-28,2.4,2.45,2.39,2.42,23700,2.01666734171642,2.05868124466885,2.00826456112594,2.03347290289739,28204.9492364906,0.0,1.0
2002-03-01,2.55,2.6,2.48,2.48,12900,2.1427090505737,2.18472295352612,2.0838895864403,2.0838895864403,15352.060976824,0.0,1.0
2002-03-04,2.45,2.55,2.45,2.55,14300,2.05868124466885,2.1427090505737,2.05868124466885,2.1427090505737,17018.1761215955,0.0,1.0
2002-03-05,2.56,2.56,2.45,2.45,17800,2.15111183116418,2.15111183116418,2.05868124466885,2.05868124466885,21183.4639835246,0.0,1.0
2002-03-06,2.4,2.6,1.9,2.38,24000,2.01666734171642,2.18472295352612,1.59652831219217,1.99986178053545,28561.9739103702,0.0,1.0
2002-03-07,2.65,2.65,2.59,2.6,5500,2.22673685647855,2.22673685647855,2.17632017293564,2.18472295352612,6545.45235445983,0.0,1.0
2002-03-08,2.65,2.72,2.65,2.72,3800,2.22673685647855,2.28555632061194,2.22673685647855,2.28555632061194,4522.31253580861,0.0,1.0
2002-03-11,2.65,2.74,2.65,2.74,1000,2.22673685647855,2.30236188179291,2.22673685647855,2.30236188179291,1190.08224626542,0.0,1.0
2002-03-12,2.78,2.78,2.78,2.78,500,2.33597300415485,2.33597300415485,2.33597300415485,2.33597300415485,595.041123132713,0.0,1.0
2002-03-13,2.8,2.8,2.68,2.7,75400,2.35277856533582,2.35277856533582,2.25194519825,2.26875075943097,89732.2013684131,0.0,1.0
2002-03-14,2.77,2.77,2.65,2.75,30800,2.32757022356437,2.32757022356437,2.22673685647855,2.3107646623834,36654.5331849751,0.0,1.0
2002-03-15,2.65,2.65,2.65,2.65,1000,2.22673685647855,2.22673685647855,2.22673685647855,2.22673685647855,1190.08224626542,0.0,1.0
2002-03-18,2.82,2.85,2.78,2.8,53100,2.36958412651679,2.39479246828825,2.33597300415485,2.35277856533582,63193.3672766941,0.0,1.0
2002-03-19,3.2,3.2,2.85,2.85,66000,2.68888978895523,2.68888978895523,2.39479246828825,2.39479246828825,78545.4282535179,0.0,1.0
2002-03-20,3.6,3.75,3.2,3.2,48100,3.02500101257463,3.15104272143191,2.68888978895523,2.68888978895523,57242.9560453669,0.0,1.0
2002-03-21,3.62,3.68,3.5,3.68,14000,3.0418065737556,3.09222325729851,2.94097320666978,3.09222325729851,16661.1514477159,0.0,1.0
2002-03-22,3.46,3.62,3.46,3.62,7000,2.90736208430784,3.0418065737556,2.90736208430784,3.0418065737556,8330.57572385797,0.0,1.0
2002-03-25,3.35,3.5,3.25,3.45,18000,2.8149314978125,2.94097320666978,2.73090369190765,2.89895930371735,21421.4804327777,0.0,1.0
2002-03-26,3.1,3.5,3.1,3.4,10500,2.60486198305038,2.94097320666978,2.60486198305038,2.85694540076493,12495.8635857869,0.0,1.0
2002-03-27,2.37,3.05,2.35,3.0,41800,1.99145899994497,2.56284808009795,1.97465343876399,2.52083417714553,49745.4378938946,0.0,1.0
2002-03-28,2.75,2.75,2.75,2.75,500,2.3107646623834,2.3107646623834,2.3107646623834,2.3107646623834,595.041123132712,0.0,1.0
2002-04-01,2.75,2.75,2.75,2.75,0,2.3107646623834,2.3107646623834,2.3107646623834,2.3107646623834,0,0.0,1.0
2002-04-02,2.65,2.65,2.65,2.65,400,2.22673685647855,2.22673685647855,2.22673685647855,2.22673685647855,476.032898506169,0.0,1.0
2002-04-03,3.0,3.05,2.7,2.7,12300,2.52083417714553,2.56284808009795,2.26875075943097,2.26875075943097,14638.0116290647,0.0,1.0
2002-04-04,3.05,3.05,3.0,3.0,800,2.56284808009795,2.56284808009795,2.52083417714553,2.52083417714553,952.06579701234,0.0,1.0
2002-04-05,2.95,2.95,2.95,2.95,7200,2.4788202741931,2.4788202741931,2.4788202741931,2.4788202741931,8568.59217311106,0.0,1.0
2002-04-08,2.9,2.9,2.75,2.75,600,2.43680637124067,2.43680637124067,2.3107646623834,2.3107646623834,714.049347759256,0.0,1.0
2002-04-09,2.9,2.9,2.9,2.9,0,2.43680637124067,2.43680637124067,2.43680637124067,2.43680637124067,0,0.0,1.0
2002-04-10,2.75,2.8,2.75,2.8,1400,2.3107646623834,2.35277856533582,2.3107646623834,2.35277856533582,1666.11514477159,0.0,1.0
2002-04-11,3.15,3.25,3.0,3.05,30600,2.6468758860028,2.73090369190765,2.52083417714553,2.56284808009795,36416.516735722,0.0,1.0
2002-04-12,2.8,3.2,2.75,3.2,28600,2.35277856533582,2.68888978895523,2.3107646623834,2.68888978895523,34036.3522431912,0.0,1.0
2002-04-15,3.13,3.15,3.05,3.05,15600,2.63007032482183,2.6468758860028,2.56284808009795,2.56284808009795,18565.2830417406,0.0,1.0
2002-04-16,3.15,3.25,3.1,3.1,10000,2.6468758860028,2.73090369190765,2.60486198305038,2.60486198305038,11900.8224626543,0.0,1.0
2002-04-17,3.2,3.2,3.0,3.15,3000,2.68888978895523,2.68888978895523,2.52083417714553,2.6468758860028,3570.24673879627,0.0,1.0
2002-04-18,3.1,3.15,3.0,3.0,42400,2.60486198305038,2.6468758860028,2.52083417714553,2.52083417714553,50459.4872416539,0.0,1.0
2002-04-19,3.1,3.2,3.05,3.05,3300,2.60486198305038,2.68888978895523,2.56284808009795,2.56284808009795,3927.2714126759,0.0,1.0
2002-04-22,3.18,3.18,3.18,3.18,600,2.67208422777426,2.67208422777426,2.67208422777426,2.67208422777426,714.049347759254,0.0,1.0
2002-04-23,3.15,3.18,3.15,3.18,3900,2.6468758860028,2.67208422777426,2.6468758860028,2.67208422777426,4641.32076043516,0.0,1.0
2002-04-24,3.15,3.15,3.15,3.15,1000,2.6468758860028,2.6468758860028,2.6468758860028,2.6468758860028,1190.08224626543,0.0,1.0
2002-04-25,3.15,3.2,3.1,3.2,10500,2.6468758860028,2.68888978895523,2.60486198305038,2.68888978895523,12495.863585787,0.0,1.0
2002-04-26,3.15,3.15,3.15,3.15,0,2.6468758860028,2.6468758860028,2.6468758860028,2.6468758860028,0,0.0,1.0
2002-04-29,3.28,3.3,3.1,3.14,12900,2.75611203367911,2.77291759486008,2.60486198305038,2.63847310541232,15352.060976824,0.0,1.0
2002-04-30,3.6,3.6,3.34,3.34,16600,3.02500101257463,3.02500101257463,2.80652871722202,2.80652871722202,19755.3652880061,0.0,1.0
2002-05-01,3.55,3.6,3.45,3.5,2500,2.9829871096222,3.02500101257463,2.89895930371735,2.94097320666978,2975.20561566357,0.0,1.0
2002-05-02,3.7,3.7,3.6,3.6,3500,3.10902881847948,3.10902881847948,3.02500101257463,3.02500101257463,4165.28786192899,0.0,1.0
2002-05-03,3.75,3.9,3.7,3.7,35800,3.15104272143191,3.27708443028918,3.10902881847948,3.10902881847948,42604.9444163022,0.0,1.0
2002-05-06,4.15,4.15,3.9,3.9,28200,3.48715394505131,3.48715394505131,3.27708443028918,3.27708443028918,33560.319344685,0.0,1.0
2002-05-07,4.0,4.2,3.8,4.2,14800,3.36111223619403,3.52916784800374,3.19305662438433,3.52916784800374,17613.2172447283,0.0,1.0
2002-05-08,4.0,4.05,3.85,4.05,13300,3.36111223619403,3.40312613914646,3.23507052733676,3.40312613914646,15828.0938753302,0.0,1.0
2002-05-09,3.5,3.8,3.5,3.8,13500,2.94097320666978,3.19305662438433,2.94097320666978,3.19305662438433,16066.1103245832,0.0,1.0
2002-05-10,3.5,3.9,3.5,3.51,19400,2.94097320666978,3.27708443028918,2.94097320666978,2.94937598726026,23087.5955775492,0.0,1.0
2002-05-13,3.7,3.7,3.68,3.7,2900,3.10902881847948,3.10902881847948,3.09222325729851,3.10902881847948,3451.23851416973,0.0,1.0
2002-05-14,3.65,3.85,3.6,3.7,51400,3.06701491552706,3.23507052733676,3.02500101257463,3.10902881847948,61170.2274580427,0.0,1.0
2002-05-15,3.73,4.0,3.65,3.75,49500,3.13423716025094,3.36111223619403,3.06701491552706,3.15104272143191,58909.0711901384,0.0,1.0
2002-05-16,3.75,3.75,3.71,3.75,7000,3.15104272143191,3.15104272143191,3.11743159906997,3.15104272143191,8330.57572385796,0.0,1.0
2002-05-17,3.73,3.77,3.7,3.77,116300,3.13423716025094,3.16784828261288,3.10902881847948,3.16784828261288,138406.565240669,0.0,1.0
2002-05-20,3.5,3.79,3.5,3.75,6700,2.94097320666978,3.18465384379385,2.94097320666978,3.15104272143191,7973.55104997834,0.0,1.0
2002-05-21,3.74,3.85,3.72,3.75,13900,3.14263994084142,3.23507052733676,3.12583437966045,3.15104272143191,16542.1432230894,0.0,1.0
2002-05-22,3.75,3.8,3.72,3.8,14700,3.15104272143191,3.19305662438433,3.12583437966045,3.19305662438433,17494.2090201017,0.0,1.0
2002-05-23,3.75,3.75,3.72,3.72,21800,3.15104272143191,3.15104272143191,3.12583437966045,3.12583437966045,25943.7929685862,0.0,1.0
2002-05-24,3.6,3.75,3.55,3.75,14700,3.02500101257463,3.15104272143191,2.9829871096222,3.15104272143191,17494.2090201017,0.0,1.0
2002-05-28,3.6,3.65,3.55,3.6,24000,3.02500101257463,3.06701491552706,2.9829871096222,3.02500101257463,28561.9739103702,0.0,1.0
2002-05-29,3.55,3.56,3.45,3.56,12100,2.9829871096222,2.99138989021269,2.89895930371735,2.99138989021269,14399.9951798117,0.0,1.0
2002-05-30,3.47,3.55,3.46,3.46,4900,2.91576486489832,2.9829871096222,2.90736208430784,2.90736208430784,5831.40300670059,0.0,1.0
2002-05-31,3.46,3.48,3.46,3.48,11200,2.90736208430784,2.92416764548881,2.90736208430784,2.92416764548881,13328.9211581728,0.0,1.0
2002-06-03,3.6,3.6,3.46,3.48,1200,3.02500101257463,3.02500101257463,2.90736208430784,2.92416764548881,1428.09869551851,0.0,1.0
2002-06-04,3.6,3.6,3.6,3.6,0,3.02500101257463,3.02500101257463,3.02500101257463,3.02500101257463,0,0.0,1.0
2002-06-05,3.6,3.6,3.6,3.6,0,3.02500101257463,3.02500101257463,3.02500101257463,3.02500101257463,0,0.0,1.0
2002-06-06,3.6,3.7,3.5,3.7,6200,3.02500101257463,3.10902881847948,2.94097320666978,3.10902881847948,7378.50992684563,0.0,1.0
2002-06-07,3.8,3.8,3.7,3.8,5000,3.19305662438433,3.19305662438433,3.10902881847948,3.19305662438433,5950.41123132713,0.0,1.0
2002-06-10,3.75,3.78,3.65,3.65,11700,3.15104272143191,3.17625106320336,3.06701491552706,3.06701491552706,13923.9622813055,0.0,1.0
2002-06-11,3.75,3.75,3.75,3.75,5700,3.15104272143191,3.15104272143191,3.15104272143191,3.15104272143191,6783.46880371291,0.0,1.0
2002-06-12,3.55,3.65,3.55,3.65,11500,2.9829871096222,3.06701491552706,2.9829871096222,3.06701491552706,13685.9458320524,0.0,1.0
2002-06-13,3.69,3.69,3.68,3.68,4500,3.100626037889,3.100626037889,3.09222325729851,3.09222325729851,5355.3701081944,0.0,1.0
2002-06-14,3.69,3.69,3.69,3.69,1400,3.100626037889,3.100626037889,3.100626037889,3.100626037889,1666.11514477159,0.0,1.0
2002-06-17,3.6,3.65,3.6,3.6,8000,3.02500101257463,3.06701491552706,3.02500101257463,3.02500101257463,9520.6579701234,0.0,1.0
2002-06-18,3.78,3.78,3.55,3.55,19800,3.17625106320336,3.17625106320336,2.9829871096222,2.9829871096222,23563.6284760554,0.0,1.0
2002-06-19,3.74,3.74,3.6,3.7,7500,3.14263994084142,3.14263994084142,3.02500101257463,3.10902881847948,8925.61684699069,0.0,1.0
2002-06-20,3.74,3.74,3.74,3.74,0,3.14263994084142,3.14263994084142,3.14263994084142,3.14263994084142,0,0.0,1.0
2002-06-21,3.7,3.7,3.6,3.7,4500,3.10902881847948,3.10902881847948,3.02500101257463,3.10902881847948,5355.37010819441,0.0,1.0
2002-06-24,3.72,3.72,3.72,3.72,1100,3.12583437966045,3.12583437966045,3.12583437966045,3.12583437966045,1309.09047089197,0.0,1.0
2002-06-25,3.45,3.55,3.45,3.52,4000,2.89895930371735,2.9829871096222,2.89895930371735,2.95777876785075,4760.32898506171,0.0,1.0
2002-06-26,3.56,3.57,3.5,3.5,21400,2.99138989021269,2.99979267080318,2.94097320666978,2.94097320666978,25467.7600700801,0.0,1.0
2002-06-27,3.58,3.58,3.58,3.58,200,3.00819545139366,3.00819545139366,3.00819545139366,3.00819545139366,238.016449253085,0.0,1.0
2002-06-28,3.4,3.55,3.4,3.5,73000,2.85694540076493,2.9829871096222,2.85694540076493,2.94097320666978,86876.0039773759,0.0,1.0
2002-07-01,3.32,3.42,3.26,3.4,14000,2.78972315604105,2.8737509619459,2.73930647249814,2.85694540076493,16661.1514477159,0.0,1.0
2002-07-02,3.4,3.4,3.3,3.35,27800,2.85694540076493,2.85694540076493,2.77291759486008,2.8149314978125,33084.2864461788,0.0,1.0
2002-07-03,3.55,3.6,3.35,3.35,38700,2.9829871096222,3.02500101257463,2.8149314978125,2.8149314978125,46056.182930472,0.0,1.0
2002-07-05,3.55,3.55,3.55,3.55,0,2.9829871096222,2.9829871096222,2.9829871096222,2.9829871096222,0,0.0,1.0
2002-07-08,3.5,3.75,3.5,3.75,5400,2.94097320666978,3.15104272143191,2.94097320666978,3.15104272143191,6426.44412983329,0.0,1.0
2002-07-09,3.8,3.85,3.6,3.6,26300,3.19305662438433,3.23507052733676,3.02500101257463,3.02500101257463,31299.1630767807,0.0,1.0
2002-07-10,3.75,3.85,3.75,3.85,9900,3.15104272143191,3.23507052733676,3.15104272143191,3.23507052733676,11781.8142380277,0.0,1.0
2002-07-11,3.75,3.82,3.75,3.78,5300,3.15104272143191,3.2098621855653,3.15104272143191,3.17625106320336,6307.43590520674,0.0,1.0
2002-07-12,3.7,3.7,3.7,3.7,500,3.10902881847948,3.10902881847948,3.10902881847948,3.10902881847948,595.041123132713,0.0,1.0
2002-07-15,3.85,3.85,3.75,3.75,1400,3.23507052733676,3.23507052733676,3.15104272143191,3.15104272143191,1666.11514477159,0.0,1.0
2002-07-16,3.6,3.65,3.6,3.65,2500,3.02500101257463,3.06701491552706,3.02500101257463,3.06701491552706,2975.20561566356,0.0,1.0
2002-07-17,3.62,3.65,3.62,3.65,2600,3.0418065737556,3.06701491552706,3.0418065737556,3.06701491552706,3094.2138402901,0.0,1.0
2002-07-18,3.52,3.52,3.52,3.52,2000,2.95777876785075,2.95777876785075,2.95777876785075,2.95777876785075,2380.16449253085,0.0,1.0
2002-07-19,3.6,3.65,3.4,3.52,86400,3.02500101257463,3.06701491552706,2.85694540076493,2.95777876785075,102823.106077333,0.0,1.0
2002-07-22,2.9,3.46,2.75,3.46,94200,2.43680637124067,2.90736208430784,2.3107646623834,2.90736208430784,112105.747598203,0.0,1.0
2002-07-23,2.9,2.9,2.7,2.75,26800,2.43680637124067,2.43680637124067,2.26875075943097,2.3107646623834,31894.2041999134,0.0,1.0
2002-07-24,2.6,2.9,2.55,2.72,18900,2.18472295352612,2.43680637124067,2.1427090505737,2.28555632061194,22492.5544544165,0.0,1.0
2002-07-25,2.68,2.8,2.55,2.63,90300,2.25194519825,2.35277856533582,2.1427090505737,2.20993129529758,107464.426837768,0.0,1.0
2002-07-26,2.65,2.68,2.65,2.65,4900,2.22673685647855,2.25194519825,2.22673685647855,2.22673685647855,5831.40300670057,0.0,1.0
2002-07-29,2.7,2.7,2.7,2.7,1300,2.26875075943097,2.26875075943097,2.26875075943097,2.26875075943097,1547.10692014505,0.0,1.0
2002-07-30,2.75,2.75,2.75,2.75,700,2.3107646623834,2.3107646623834,2.3107646623834,2.3107646623834,833.057572385797,0.0,1.0
2002-07-31,2.8,2.85,2.77,2.77,11500,2.35277856533582,2.39479246828825,2.32757022356437,2.32757022356437,13685.9458320524,0.0,1.0
2002-08-01,2.95,2.95,2.85,2.85,6000,2.4788202741931,2.4788202741931,2.39479246828825,2.39479246828825,7140.49347759255,0.0,1.0
2002-08-02,2.95,2.95,2.95,2.95,0,2.4788202741931,2.4788202741931,2.4788202741931,2.4788202741931,0,0.0,1.0
2002-08-05,2.95,2.95,2.95,2.95,0,2.4788202741931,2.4788202741931,2.4788202741931,2.4788202741931,0,0.0,1.0
2002-08-06,2.8,2.9,2.8,2.9,5500,2.35277856533582,2.43680637124067,2.35277856533582,2.43680637124067,6545.45235445984,0.0,1.0
2002-08-07,2.6,2.9,2.6,2.7,30900,2.18472295352612,2.43680637124067,2.18472295352612,2.26875075943097,36773.5414096017,0.0,1.0
2002-08-08,2.6,2.75,2.5,2.5,8600,2.18472295352612,2.3107646623834,2.10069514762127,2.10069514762127,10234.7073178827,0.0,1.0
2002-08-09,2.95,2.95,2.6,2.6,15200,2.4788202741931,2.4788202741931,2.18472295352612,2.18472295352612,18089.2501432345,0.0,1.0
2002-08-12,2.85,2.85,2.85,2.85,1000,2.39479246828825,2.39479246828825,2.39479246828825,2.39479246828825,1190.08224626542,0.0,1.0
2002-08-13,2.77,2.9,2.75,2.75,26500,2.32757022356437,2.43680637124067,2.3107646623834,2.3107646623834,31537.1795260337,0.0,1.0
2002-08-14,2.3,2.85,2.3,2.75,101700,1.93263953581157,2.39479246828825,1.93263953581157,2.3107646623834,121031.364445194,0.0,1.0
2002-08-15,2.0,2.25,1.95,2.25,69500,1.68055611809702,1.89062563285914,1.63854221514459,1.89062563285914,82710.7161154468,0.0,1.0
2002-08-16,2.3,2.3,2.01,2.01,17100,1.93263953581157,1.93263953581157,1.6889588986875,1.6889588986875,20350.4064111388,0.0,1.0
2002-08-19,2.37,2.4,2.27,2.29,7900,1.99145899994497,2.01666734171642,1.90743119404011,1.92423675522108,9401.64974549683,0.0,1.0
2002-08-20,2.45,2.47,2.44,2.44,4000,2.05868124466885,2.07548680584982,2.05027846407836,2.05027846407836,4760.32898506169,0.0,1.0
2002-08-21,2.5,2.5,2.35,2.45,13100,2.10069514762127,2.10069514762127,1.97465343876399,2.05868124466885,15590.0774260771,0.0,1.0
2002-08-22,2.5,2.55,2.45,2.45,9300,2.10069514762127,2.1427090505737,2.05868124466885,2.05868124466885,11067.7648902685,0.0,1.0
2002-08-23,2.66,2.66,2.55,2.55,18000,2.23513963706903,2.23513963706903,2.1427090505737,2.1427090505737,21421.4804327777,0.0,1.0
2002-08-26,2.69,2.69,2.5,2.65,14400,2.26034797884049,2.26034797884049,2.10069514762127,2.22673685647855,17137.1843462221,0.0,1.0
2002-08-27,2.7,2.7,2.6,2.6,5800,2.26875075943097,2.26875075943097,2.18472295352612,2.18472295352612,6902.47702833947,0.0,1.0
2002-08-28,2.71,2.79,2.71,2.73,11900,2.27715354002146,2.34437578474534,2.27715354002146,2.29395910120243,14161.9787305585,0.0,1.0
2002-08-29,2.75,2.75,2.75,2.75,500,2.3107646623834,2.3107646623834,2.3107646623834,2.3107646623834,595.041123132712,0.0,1.0
2002-08-30,2.75,2.85,2.7,2.72,65500,2.3107646623834,2.39479246828825,2.26875075943097,2.28555632061194,77950.3871303853,0.0,1.0
2002-09-03,2.8,2.9,2.8,2.8,39900,2.35277856533582,2.43680637124067,2.35277856533582,2.35277856533582,47484.2816259905,0.0,1.0
2002-09-04,2.92,2.95,2.7,2.76,70400,2.45361193242164,2.4788202741931,2.26875075943097,2.31916744297388,83781.790137086,0.0,1.0
2002-09-05,2.77,2.9,2.72,2.8,29900,2.32757022356437,2.43680637124067,2.28555632061194,2.35277856533582,35583.4591633362,0.0,1.0
2002-09-06,2.8,2.8,2.78,2.78,2000,2.35277856533582,2.35277856533582,2.33597300415485,2.33597300415485,2380.16449253085,0.0,1.0
2002-09-09,2.99,3.0,2.78,2.88,85600,2.51243139655504,2.52083417714553,2.33597300415485,2.4200008100597,101871.04028032,0.0,1.0
2002-09-10,2.85,2.9,2.81,2.9,9500,2.39479246828825,2.43680637124067,2.36118134592631,2.43680637124067,11305.7813395215,0.0,1.0
2002-09-11,2.9,2.9,2.9,2.9,500,2.43680637124067,2.43680637124067,2.43680637124067,2.43680637124067,595.041123132713,0.0,1.0
2002-09-12,3.0,3.07,2.92,2.92,30400,2.52083417714553,2.57965364127892,2.45361193242164,2.45361193242164,36178.5002864688,0.0,1.0
2002-09-13,3.08,3.08,2.97,3.0,11600,2.58805642186941,2.58805642186941,2.49562583537407,2.52083417714553,13804.9540566789,0.0,1.0
2002-09-16,3.05,3.05,3.05,3.05,2000,2.56284808009795,2.56284808009795,2.56284808009795,2.56284808009795,2380.16449253085,0.0,1.0
2002-09-17,3.26,3.49,3.08,3.08,175700,2.73930647249814,2.93257042607929,2.58805642186941,2.58805642186941,209097.450668835,0.0,1.0
2002-09-18,3.25,3.25,2.95,3.2,48100,2.73090369190765,2.73090369190765,2.4788202741931,2.68888978895523,57242.956045367,0.0,1.0
2002-09-19,3.35,3.35,3.19,3.25,17300,2.8149314978125,2.8149314978125,2.68048700836474,2.73090369190765,20588.4228603919,0.0,1.0
2002-09-20,3.35,3.35,3.35,3.35,0,2.8149314978125,2.8149314978125,2.8149314978125,2.8149314978125,0,0.0,1.0
2002-09-23,3.14,3.15,3.1,3.15,14700,2.63847310541232,2.6468758860028,2.60486198305038,2.6468758860028,17494.2090201017,0.0,1.0
2002-09-24,3.23,3.25,3.04,3.06,16900,2.71409813072668,2.73090369190765,2.55444529950747,2.57125086068844,20112.3899618857,0.0,1.0
2002-09-25,3.1,3.25,3.1,3.11,13100,2.60486198305038,2.73090369190765,2.60486198305038,2.61326476364086,15590.077426077,0.0,1.0
2002-09-26,3.1,3.1,3.1,3.1,0,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,0,0.0,1.0
2002-09-27,2.9,3.1,2.75,3.1,86100,2.43680637124067,2.60486198305038,2.3107646623834,2.60486198305038,102466.081403453,0.0,1.0
2002-09-30,3.16,3.18,2.75,2.95,62800,2.65527866659329,2.67208422777426,2.3107646623834,2.4788202741931,74737.1650654686,0.0,1.0
2002-10-01,3.1,3.18,2.92,2.95,49800,2.60486198305038,2.67208422777426,2.45361193242164,2.4788202741931,59266.0958640181,0.0,1.0
2002-10-02,3.0,3.05,2.92,3.05,14200,2.52083417714553,2.56284808009795,2.45361193242164,2.56284808009795,16899.167896969,0.0,1.0
2002-10-03,2.92,3.04,2.92,2.92,16500,2.45361193242164,2.55444529950747,2.45361193242164,2.45361193242164,19636.3570633795,0.0,1.0
2002-10-04,2.9,2.9,2.8,2.87,15800,2.43680637124067,2.43680637124067,2.35277856533582,2.41159802946922,18803.2994909937,0.0,1.0
2002-10-07,2.85,2.9,2.85,2.9,4500,2.39479246828825,2.43680637124067,2.39479246828825,2.43680637124067,5355.37010819441,0.0,1.0
2002-10-08,2.95,2.95,2.9,2.9,2500,2.4788202741931,2.4788202741931,2.43680637124067,2.43680637124067,2975.20561566356,0.0,1.0
2002-10-09,3.12,3.12,2.95,2.95,5200,2.62166754423135,2.62166754423135,2.4788202741931,2.4788202741931,6188.4276805802,0.0,1.0
2002-10-10,3.13,3.15,2.94,2.95,17400,2.63007032482183,2.6468758860028,2.47041749360261,2.4788202741931,20707.4310850184,0.0,1.0
2002-10-11,3.18,3.2,3.1,3.1,44900,2.67208422777426,2.68888978895523,2.60486198305038,2.60486198305038,53434.6928573175,0.0,1.0
2002-10-14,3.0,3.1,2.9,3.1,26800,2.52083417714553,2.60486198305038,2.43680637124067,2.60486198305038,31894.2041999133,0.0,1.0
2002-10-15,2.95,2.95,2.9,2.9,24600,2.4788202741931,2.4788202741931,2.43680637124067,2.43680637124067,29276.0232581294,0.0,1.0
2002-10-16,3.0,3.0,3.0,3.0,1000,2.52083417714553,2.52083417714553,2.52083417714553,2.52083417714553,1190.08224626542,0.0,1.0
2002-10-17,3.0,3.0,3.0,3.0,1500,2.52083417714553,2.52083417714553,2.52083417714553,2.52083417714553,1785.12336939813,0.0,1.0
2002-10-18,3.18,3.2,3.05,3.05,8400,2.67208422777426,2.68888978895523,2.56284808009795,2.56284808009795,9996.69086862956,0.0,1.0
2002-10-21,3.2,3.2,3.1,3.15,5500,2.68888978895523,2.68888978895523,2.60486198305038,2.6468758860028,6545.45235445983,0.0,1.0
2002-10-22,3.15,3.18,3.15,3.18,2500,2.6468758860028,2.67208422777426,2.6468758860028,2.67208422777426,2975.20561566356,0.0,1.0
2002-10-23,3.17,3.17,3.1,3.15,4800,2.66368144718377,2.66368144718377,2.60486198305038,2.6468758860028,5712.39478207404,0.0,1.0
2002-10-24,3.3,3.3,3.05,3.05,83500,2.77291759486008,2.77291759486008,2.56284808009795,2.56284808009795,99371.8675631629,0.0,1.0
2002-10-25,3.3,3.3,3.3,3.3,0,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,0,0.0,1.0
2002-10-28,3.22,3.23,3.18,3.23,15800,2.7056953501362,2.71409813072668,2.67208422777426,2.71409813072668,18803.2994909937,0.0,1.0
2002-10-29,3.25,3.25,3.2,3.2,2100,2.73090369190765,2.73090369190765,2.68888978895523,2.68888978895523,2499.17271715739,0.0,1.0
2002-10-30,3.31,3.31,3.28,3.28,26800,2.78132037545056,2.78132037545056,2.75611203367911,2.75611203367911,31894.2041999134,0.0,1.0
2002-10-31,3.32,3.32,3.26,3.31,16700,2.78972315604105,2.78972315604105,2.73930647249814,2.78132037545056,19874.3735126326,0.0,1.0
2002-11-01,3.44,3.44,3.29,3.3,79700,2.89055652312687,2.89055652312687,2.76451481426959,2.77291759486008,94849.5550273543,0.0,1.0
2002-11-04,3.25,3.49,3.25,3.49,46800,2.73090369190765,2.93257042607929,2.73090369190765,2.93257042607929,55695.8491252219,0.0,1.0
2002-11-05,3.2,3.25,3.17,3.2,36200,2.68888978895523,2.73090369190765,2.66368144718377,2.68888978895523,43080.9773148083,0.0,1.0
2002-11-06,3.2,3.2,3.2,3.2,2500,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,2975.20561566356,0.0,1.0
2002-11-07,3.2,3.2,3.17,3.2,8000,2.68888978895523,2.68888978895523,2.66368144718377,2.68888978895523,9520.65797012339,0.0,1.0
2002-11-08,3.2,3.28,3.17,3.21,11900,2.68888978895523,2.75611203367911,2.66368144718377,2.69729256954571,14161.9787305585,0.0,1.0
2002-11-11,3.35,3.35,3.2,3.2,3500,2.8149314978125,2.8149314978125,2.68888978895523,2.68888978895523,4165.28786192899,0.0,1.0
2002-11-12,3.4,3.4,3.4,3.4,2800,2.85694540076493,2.85694540076493,2.85694540076493,2.85694540076493,3332.23028954319,0.0,1.0
2002-11-13,3.7,3.85,3.4,3.4,47500,3.10902881847948,3.23507052733676,2.85694540076493,2.85694540076493,56528.9066976077,0.0,1.0
2002-11-14,3.77,3.77,3.77,3.77,88000,3.16784828261288,3.16784828261288,3.16784828261288,3.16784828261288,104727.237671357,0.0,1.0
2002-11-15,3.77,3.77,3.77,3.77,0,3.16784828261288,3.16784828261288,3.16784828261288,3.16784828261288,0,0.0,1.0
2002-11-18,3.65,3.85,3.5,3.85,22800,3.06701491552706,3.23507052733676,2.94097320666978,3.23507052733676,27133.8752148516,0.0,1.0
2002-11-19,3.6,3.6,3.6,3.6,800,3.02500101257463,3.02500101257463,3.02500101257463,3.02500101257463,952.06579701234,0.0,1.0
2002-11-20,3.6,3.6,3.6,3.6,100,3.02500101257463,3.02500101257463,3.02500101257463,3.02500101257463,119.008224626542,0.0,1.0
2002-11-21,3.56,3.62,3.45,3.62,35000,2.99138989021269,3.0418065737556,2.89895930371735,3.0418065737556,41652.8786192899,0.0,1.0
2002-11-22,3.4,3.5,3.4,3.5,1600,2.85694540076493,2.94097320666978,2.85694540076493,2.94097320666978,1904.13159402468,0.0,1.0
2002-11-25,3.4,3.4,3.4,3.4,100,2.85694540076493,2.85694540076493,2.85694540076493,2.85694540076493,119.008224626542,0.0,1.0
2002-11-26,3.25,3.35,3.25,3.35,1000,2.73090369190765,2.8149314978125,2.73090369190765,2.8149314978125,1190.08224626543,0.0,1.0
2002-11-27,3.3,3.35,3.15,3.2,16700,2.77291759486008,2.8149314978125,2.6468758860028,2.68888978895523,19874.3735126326,0.0,1.0
2002-11-29,3.25,3.25,3.25,3.25,100,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,119.008224626543,0.0,1.0
2002-12-02,3.35,3.35,3.35,3.35,1000,2.8149314978125,2.8149314978125,2.8149314978125,2.8149314978125,1190.08224626543,0.0,1.0
2002-12-03,3.2,3.25,3.2,3.25,3000,2.68888978895523,2.73090369190765,2.68888978895523,2.73090369190765,3570.24673879627,0.0,1.0
2002-12-04,3.2,3.2,3.2,3.2,500,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,595.041123132712,0.0,1.0
2002-12-05,3.3,3.3,3.3,3.3,1000,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,1190.08224626542,0.0,1.0
2002-12-06,3.3,3.3,3.3,3.3,0,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,0,0.0,1.0
2002-12-09,3.25,3.25,3.25,3.25,100,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,119.008224626543,0.0,1.0
2002-12-10,3.2,3.2,3.2,3.2,2400,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,2856.19739103702,0.0,1.0
2002-12-11,3.19,3.19,3.19,3.19,1000,2.68048700836474,2.68048700836474,2.68048700836474,2.68048700836474,1190.08224626543,0.0,1.0
2002-12-12,3.28,3.28,3.21,3.24,38500,2.75611203367911,2.75611203367911,2.69729256954571,2.72250091131717,45818.1664812188,0.0,1.0
2002-12-13,3.28,3.28,3.28,3.28,500,2.75611203367911,2.75611203367911,2.75611203367911,2.75611203367911,595.041123132712,0.0,1.0
2002-12-16,3.2,3.25,3.2,3.25,3100,2.68888978895523,2.73090369190765,2.68888978895523,2.73090369190765,3689.25496342281,0.0,1.0
2002-12-17,3.28,3.28,3.16,3.16,6900,2.75611203367911,2.75611203367911,2.65527866659329,2.65527866659329,8211.56749923142,0.0,1.0
2002-12-18,3.4,3.4,3.3,3.3,54000,2.85694540076493,2.85694540076493,2.77291759486008,2.77291759486008,64264.4412983329,0.0,1.0
2002-12-19,3.3,3.35,3.3,3.35,15900,2.77291759486008,2.8149314978125,2.77291759486008,2.8149314978125,18922.3077156202,0.0,1.0
2002-12-20,3.3,3.4,3.3,3.4,4000,2.77291759486008,2.85694540076493,2.77291759486008,2.85694540076493,4760.32898506169,0.0,1.0
2002-12-23,3.34,3.34,3.34,3.34,1100,2.80652871722202,2.80652871722202,2.80652871722202,2.80652871722202,1309.09047089197,0.0,1.0
2002-12-24,3.34,3.34,3.34,3.34,0,2.80652871722202,2.80652871722202,2.80652871722202,2.80652871722202,0,0.0,1.0
2002-12-26,3.34,3.34,3.34,3.34,0,2.80652871722202,2.80652871722202,2.80652871722202,2.80652871722202,0,0.0,1.0
2002-12-27,3.3,3.3,3.3,3.3,1000,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,1190.08224626542,0.0,1.0
2002-12-30,3.3,3.3,3.3,3.3,0,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,0,0.0,1.0
2002-12-31,3.45,3.45,3.35,3.35,2000,2.89895930371735,2.89895930371735,2.8149314978125,2.8149314978125,2380.16449253085,0.0,1.0
2003-01-02,3.45,3.45,3.45,3.45,0,2.89895930371735,2.89895930371735,2.89895930371735,2.89895930371735,0,0.0,1.0
2003-01-03,3.35,3.4,3.35,3.4,1000,2.8149314978125,2.85694540076493,2.8149314978125,2.85694540076493,1190.08224626543,0.0,1.0
2003-01-06,3.25,3.36,3.25,3.36,4700,2.73090369190765,2.82333427840299,2.73090369190765,2.82333427840299,5593.3865574475,0.0,1.0
2003-01-07,3.35,3.35,3.35,3.35,1500,2.8149314978125,2.8149314978125,2.8149314978125,2.8149314978125,1785.12336939814,0.0,1.0
2003-01-08,3.2,3.25,3.2,3.25,4800,2.68888978895523,2.73090369190765,2.68888978895523,2.73090369190765,5712.39478207403,0.0,1.0
2003-01-09,3.15,3.2,3.15,3.15,7000,2.6468758860028,2.68888978895523,2.6468758860028,2.6468758860028,8330.57572385798,0.0,1.0
2003-01-10,3.2,3.2,3.2,3.2,400,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,476.032898506169,0.0,1.0
2003-01-13,3.19,3.2,3.19,3.2,8600,2.68048700836474,2.68888978895523,2.68048700836474,2.68888978895523,10234.7073178827,0.0,1.0
2003-01-14,3.2,3.2,3.2,3.2,5500,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,6545.45235445983,0.0,1.0
2003-01-15,3.3,3.3,3.15,3.2,4400,2.77291759486008,2.77291759486008,2.6468758860028,2.68888978895523,5236.36188356786,0.0,1.0
2003-01-16,3.35,3.4,3.35,3.35,1300,2.8149314978125,2.85694540076493,2.8149314978125,2.8149314978125,1547.10692014505,0.0,1.0
2003-01-17,3.2,3.4,3.2,3.38,7500,2.68888978895523,2.85694540076493,2.68888978895523,2.84013983958396,8925.61684699068,0.0,1.0
2003-01-21,3.2,3.2,3.2,3.2,2500,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,2975.20561566356,0.0,1.0
2003-01-22,3.2,3.2,3.2,3.2,300,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,357.024673879627,0.0,1.0
2003-01-23,3.2,3.2,3.2,3.2,0,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,0,0.0,1.0
2003-01-24,3.2,3.2,3.2,3.2,1000,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,1190.08224626542,0.0,1.0
2003-01-27,3.15,3.15,3.15,3.15,2100,2.6468758860028,2.6468758860028,2.6468758860028,2.6468758860028,2499.17271715739,0.0,1.0
2003-01-28,3.2,3.2,3.2,3.2,400,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,476.032898506169,0.0,1.0
2003-01-29,3.2,3.2,3.2,3.2,4900,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,5831.40300670057,0.0,1.0
2003-01-30,3.1,3.19,3.1,3.19,1500,2.60486198305038,2.68048700836474,2.60486198305038,2.68048700836474,1785.12336939813,0.0,1.0
2003-01-31,3.1,3.1,3.1,3.1,500,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,595.041123132712,0.0,1.0
2003-02-03,3.25,3.25,3.19,3.19,18800,2.73090369190765,2.73090369190765,2.68048700836474,2.68048700836474,22373.54622979,0.0,1.0
2003-02-04,3.25,3.25,3.25,3.25,7800,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,9282.64152087032,0.0,1.0
2003-02-05,3.25,3.25,3.24,3.25,1000,2.73090369190765,2.73090369190765,2.72250091131717,2.73090369190765,1190.08224626543,0.0,1.0
2003-02-06,3.25,3.25,3.25,3.25,0,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,0,0.0,1.0
2003-02-07,3.25,3.25,3.25,3.25,0,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,0,0.0,1.0
2003-02-10,3.25,3.25,3.25,3.25,0,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,0,0.0,1.0
2003-02-11,3.2,3.2,3.2,3.2,100,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,119.008224626542,0.0,1.0
2003-02-12,3.2,3.2,3.2,3.2,2000,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,2380.16449253085,0.0,1.0
2003-02-13,3.2,3.2,3.2,3.2,0,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,0,0.0,1.0
2003-02-14,3.1,3.1,3.1,3.1,2000,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,2380.16449253085,0.0,1.0
2003-02-18,3.01,3.01,3.0,3.0,1600,2.52923695773601,2.52923695773601,2.52083417714553,2.52083417714553,1904.13159402468,0.0,1.0
2003-02-19,2.95,2.95,2.95,2.95,2000,2.4788202741931,2.4788202741931,2.4788202741931,2.4788202741931,2380.16449253085,0.0,1.0
2003-02-20,2.95,3.0,2.95,3.0,2000,2.4788202741931,2.52083417714553,2.4788202741931,2.52083417714553,2380.16449253085,0.0,1.0
2003-02-21,2.9,2.99,2.9,2.99,3000,2.43680637124067,2.51243139655504,2.43680637124067,2.51243139655504,3570.24673879628,0.0,1.0
2003-02-24,2.9,2.9,2.9,2.9,2900,2.43680637124067,2.43680637124067,2.43680637124067,2.43680637124067,3451.23851416974,0.0,1.0
2003-02-25,2.9,2.9,2.9,2.9,0,2.43680637124067,2.43680637124067,2.43680637124067,2.43680637124067,0,0.0,1.0
2003-02-26,2.81,2.85,2.81,2.85,1300,2.36118134592631,2.39479246828825,2.36118134592631,2.39479246828825,1547.10692014505,0.0,1.0
2003-02-27,2.85,2.85,2.85,2.85,2400,2.39479246828825,2.39479246828825,2.39479246828825,2.39479246828825,2856.19739103702,0.0,1.0
2003-02-28,2.85,2.85,2.85,2.85,0,2.39479246828825,2.39479246828825,2.39479246828825,2.39479246828825,0,0.0,1.0
2003-03-03,2.89,2.89,2.89,2.89,1000,2.42840359065019,2.42840359065019,2.42840359065019,2.42840359065019,1190.08224626542,0.0,1.0
2003-03-04,2.95,2.95,2.8,2.89,5300,2.4788202741931,2.4788202741931,2.35277856533582,2.42840359065019,6307.43590520675,0.0,1.0
2003-03-05,2.96,2.96,2.91,2.96,3000,2.48722305478358,2.48722305478358,2.44520915183116,2.48722305478358,3570.24673879628,0.0,1.0
2003-03-06,2.96,2.96,2.96,2.96,0,2.48722305478358,2.48722305478358,2.48722305478358,2.48722305478358,0,0.0,1.0
2003-03-07,2.91,2.96,2.91,2.96,10000,2.44520915183116,2.48722305478358,2.44520915183116,2.48722305478358,11900.8224626542,0.0,1.0
2003-03-10,2.8,2.9,2.8,2.9,4200,2.35277856533582,2.43680637124067,2.35277856533582,2.43680637124067,4998.34543431479,0.0,1.0
2003-03-11,2.75,2.75,2.75,2.75,2000,2.3107646623834,2.3107646623834,2.3107646623834,2.3107646623834,2380.16449253085,0.0,1.0
2003-03-12,2.71,2.71,2.71,2.71,200,2.27715354002146,2.27715354002146,2.27715354002146,2.27715354002146,238.016449253085,0.0,1.0
2003-03-13,2.78,2.78,2.78,2.78,200,2.33597300415485,2.33597300415485,2.33597300415485,2.33597300415485,238.016449253085,0.0,1.0
2003-03-14,2.8,2.8,2.79,2.79,4500,2.35277856533582,2.35277856533582,2.34437578474534,2.34437578474534,5355.37010819442,0.0,1.0
2003-03-17,2.71,2.71,2.71,2.71,2000,2.27715354002146,2.27715354002146,2.27715354002146,2.27715354002146,2380.16449253085,0.0,1.0
2003-03-18,2.74,2.74,2.65,2.71,8300,2.30236188179291,2.30236188179291,2.22673685647855,2.27715354002146,9877.68264400304,0.0,1.0
2003-03-19,2.7,2.7,2.7,2.7,500,2.26875075943097,2.26875075943097,2.26875075943097,2.26875075943097,595.041123132713,0.0,1.0
2003-03-20,2.55,2.66,2.55,2.66,2000,2.1427090505737,2.23513963706903,2.1427090505737,2.23513963706903,2380.16449253085,0.0,1.0
2003-03-21,2.45,2.45,2.45,2.45,2500,2.05868124466885,2.05868124466885,2.05868124466885,2.05868124466885,2975.20561566356,0.0,1.0
2003-03-24,2.45,2.45,2.45,2.45,0,2.05868124466885,2.05868124466885,2.05868124466885,2.05868124466885,0,0.0,1.0
2003-03-25,2.4,2.4,2.25,2.25,5000,2.01666734171642,2.01666734171642,1.89062563285914,1.89062563285914,5950.41123132712,0.0,1.0
2003-03-26,2.5,2.5,2.43,2.44,2000,2.10069514762127,2.10069514762127,2.04187568348788,2.05027846407836,2380.16449253085,0.0,1.0
2003-03-27,2.4,2.53,2.4,2.53,5200,2.01666734171642,2.12590348939273,2.01666734171642,2.12590348939273,6188.42768058021,0.0,1.0
2003-03-28,2.4,2.44,2.35,2.44,5400,2.01666734171642,2.05027846407836,1.97465343876399,2.05027846407836,6426.44412983329,0.0,1.0
2003-03-31,2.45,2.45,2.35,2.41,2500,2.05868124466885,2.05868124466885,1.97465343876399,2.02507012230691,2975.20561566356,0.0,1.0
2003-04-01,2.4,2.4,2.4,2.4,500,2.01666734171642,2.01666734171642,2.01666734171642,2.01666734171642,595.041123132712,0.0,1.0
2003-04-02,2.4,2.5,2.4,2.44,1600,2.01666734171642,2.10069514762127,2.01666734171642,2.05027846407836,1904.13159402468,0.0,1.0
2003-04-03,2.4,2.4,2.39,2.39,300,2.01666734171642,2.01666734171642,2.00826456112594,2.00826456112594,357.024673879627,0.0,1.0
2003-04-04,2.7,2.7,2.4,2.4,11500,2.26875075943097,2.26875075943097,2.01666734171642,2.01666734171642,13685.9458320524,0.0,1.0
2003-04-07,2.77,2.8,2.75,2.75,8200,2.32757022356437,2.35277856533582,2.3107646623834,2.3107646623834,9758.67441937648,0.0,1.0
2003-04-08,2.8,2.8,2.8,2.8,4000,2.35277856533582,2.35277856533582,2.35277856533582,2.35277856533582,4760.3289850617,0.0,1.0
2003-04-09,2.95,2.95,2.75,2.75,3600,2.4788202741931,2.4788202741931,2.3107646623834,2.3107646623834,4284.29608655553,0.0,1.0
2003-04-10,3.1,3.1,2.95,2.95,10200,2.60486198305038,2.60486198305038,2.4788202741931,2.4788202741931,12138.8389119073,0.0,1.0
2003-04-11,3.23,3.25,3.1,3.1,11500,2.71409813072668,2.73090369190765,2.60486198305038,2.60486198305038,13685.9458320524,0.0,1.0
2003-04-14,3.3,3.3,3.25,3.25,4200,2.77291759486008,2.77291759486008,2.73090369190765,2.73090369190765,4998.34543431478,0.0,1.0
2003-04-15,3.21,3.35,3.21,3.3,9400,2.69729256954571,2.8149314978125,2.69729256954571,2.77291759486008,11186.773114895,0.0,1.0
2003-04-16,3.3,3.3,3.25,3.25,1700,2.77291759486008,2.77291759486008,2.73090369190765,2.73090369190765,2023.13981865122,0.0,1.0
2003-04-17,3.3,3.3,3.3,3.3,0,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,0,0.0,1.0
2003-04-21,3.3,3.3,3.3,3.3,0,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,0,0.0,1.0
2003-04-22,3.25,3.25,3.25,3.25,1000,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,1190.08224626543,0.0,1.0
2003-04-23,3.27,3.27,3.26,3.26,1500,2.74770925308862,2.74770925308862,2.73930647249814,2.73930647249814,1785.12336939814,0.0,1.0
2003-04-24,3.16,3.28,3.15,3.21,4600,2.65527866659329,2.75611203367911,2.6468758860028,2.69729256954571,5474.37833282095,0.0,1.0
2003-04-25,3.05,3.16,3.05,3.11,4100,2.56284808009795,2.65527866659329,2.56284808009795,2.61326476364086,4879.33720968824,0.0,1.0
2003-04-28,3.1,3.1,3.05,3.05,1100,2.60486198305038,2.60486198305038,2.56284808009795,2.56284808009795,1309.09047089197,0.0,1.0
2003-04-29,3.05,3.05,3.05,3.05,200,2.56284808009795,2.56284808009795,2.56284808009795,2.56284808009795,238.016449253085,0.0,1.0
2003-04-30,3.07,3.1,3.07,3.09,1100,2.57965364127892,2.60486198305038,2.57965364127892,2.59645920245989,1309.09047089197,0.0,1.0
2003-05-01,3.07,3.07,3.07,3.07,0,2.57965364127892,2.57965364127892,2.57965364127892,2.57965364127892,0,0.0,1.0
2003-05-02,3.0,3.05,3.0,3.05,1500,2.52083417714553,2.56284808009795,2.52083417714553,2.56284808009795,1785.12336939813,0.0,1.0
2003-05-05,3.07,3.07,3.06,3.07,700,2.57965364127892,2.57965364127892,2.57125086068844,2.57965364127892,833.057572385797,0.0,1.0
2003-05-06,3.1,3.1,3.09,3.09,3600,2.60486198305038,2.60486198305038,2.59645920245989,2.59645920245989,4284.29608655552,0.0,1.0
2003-05-07,3.1,3.1,3.1,3.1,1700,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,2023.13981865122,0.0,1.0
2003-05-08,3.1,3.1,3.1,3.1,0,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,0,0.0,1.0
2003-05-09,2.95,2.95,2.9,2.9,9200,2.4788202741931,2.4788202741931,2.43680637124067,2.43680637124067,10948.7566656419,0.0,1.0
2003-05-12,3.0,3.0,2.95,2.95,4000,2.52083417714553,2.52083417714553,2.4788202741931,2.4788202741931,4760.32898506169,0.0,1.0
2003-05-13,3.0,3.0,2.99,2.99,1000,2.52083417714553,2.52083417714553,2.51243139655504,2.51243139655504,1190.08224626542,0.0,1.0
2003-05-14,3.0,3.0,3.0,3.0,2000,2.52083417714553,2.52083417714553,2.52083417714553,2.52083417714553,2380.16449253084,0.0,1.0
2003-05-15,3.09,3.09,3.0,3.0,5500,2.59645920245989,2.59645920245989,2.52083417714553,2.52083417714553,6545.45235445984,0.0,1.0
2003-05-16,3.09,3.09,3.09,3.09,500,2.59645920245989,2.59645920245989,2.59645920245989,2.59645920245989,595.041123132713,0.0,1.0
2003-05-19,3.09,3.09,3.09,3.09,0,2.59645920245989,2.59645920245989,2.59645920245989,2.59645920245989,0,0.0,1.0
2003-05-20,3.09,3.09,3.09,3.09,0,2.59645920245989,2.59645920245989,2.59645920245989,2.59645920245989,0,0.0,1.0
2003-05-21,3.03,3.03,3.03,3.03,100,2.54604251891698,2.54604251891698,2.54604251891698,2.54604251891698,119.008224626542,0.0,1.0
2003-05-22,3.05,3.05,3.04,3.04,2100,2.56284808009795,2.56284808009795,2.55444529950747,2.55444529950747,2499.17271715739,0.0,1.0
2003-05-23,3.08,3.08,3.05,3.05,7000,2.58805642186941,2.58805642186941,2.56284808009795,2.56284808009795,8330.57572385796,0.0,1.0
2003-05-27,2.95,3.1,2.95,3.1,8000,2.4788202741931,2.60486198305038,2.4788202741931,2.60486198305038,9520.6579701234,0.0,1.0
2003-05-28,3.0,3.0,2.99,2.99,2500,2.52083417714553,2.52083417714553,2.51243139655504,2.51243139655504,2975.20561566356,0.0,1.0
2003-05-29,3.0,3.0,3.0,3.0,1000,2.52083417714553,2.52083417714553,2.52083417714553,2.52083417714553,1190.08224626542,0.0,1.0
2003-05-30,3.01,3.01,3.0,3.0,1800,2.52923695773601,2.52923695773601,2.52083417714553,2.52083417714553,2142.14804327776,0.0,1.0
2003-06-02,3.06,3.06,3.0,3.0,6700,2.57125086068844,2.57125086068844,2.52083417714553,2.52083417714553,7973.55104997833,0.0,1.0
2003-06-03,3.07,3.07,3.0,3.05,3300,2.57965364127892,2.57965364127892,2.52083417714553,2.56284808009795,3927.2714126759,0.0,1.0
2003-06-04,3.08,3.08,2.95,3.0,10500,2.58805642186941,2.58805642186941,2.4788202741931,2.52083417714553,12495.8635857869,0.0,1.0
2003-06-05,3.15,3.15,3.08,3.08,4400,2.6468758860028,2.6468758860028,2.58805642186941,2.58805642186941,5236.36188356787,0.0,1.0
2003-06-06,3.24,3.25,3.14,3.15,7500,2.72250091131717,2.73090369190765,2.63847310541232,2.6468758860028,8925.61684699068,0.0,1.0
2003-06-09,3.2,3.25,3.16,3.25,3000,2.68888978895523,2.73090369190765,2.65527866659329,2.73090369190765,3570.24673879627,0.0,1.0
2003-06-10,3.25,3.25,3.19,3.19,17200,2.73090369190765,2.73090369190765,2.68048700836474,2.68048700836474,20469.4146357653,0.0,1.0
2003-06-11,3.25,3.25,3.2,3.25,29100,2.73090369190765,2.73090369190765,2.68888978895523,2.73090369190765,34631.3933663239,0.0,1.0
2003-06-12,3.25,3.25,3.25,3.25,55800,2.73090369190765,2.73090369190765,2.73090369190765,2.73090369190765,66406.5893416108,0.0,1.0
2003-06-13,3.3,3.3,3.25,3.25,28000,2.77291759486008,2.77291759486008,2.73090369190765,2.73090369190765,33322.3028954319,0.0,1.0
2003-06-16,3.26,3.3,3.23,3.3,16200,2.73930647249814,2.77291759486008,2.71409813072668,2.77291759486008,19279.3323894999,0.0,1.0
2003-06-17,3.29,3.3,3.25,3.3,46100,2.76451481426959,2.77291759486008,2.73090369190765,2.77291759486008,54862.7915528361,0.0,1.0
2003-06-18,3.25,3.26,3.2,3.26,38600,2.73090369190765,2.73930647249814,2.68888978895523,2.73930647249814,45937.1747058454,0.0,1.0
2003-06-19,3.25,3.25,3.2,3.25,32300,2.73090369190765,2.73090369190765,2.68888978895523,2.73090369190765,38439.6565543733,0.0,1.0
2003-06-20,3.4,3.4,3.28,3.28,15100,2.85694540076493,2.85694540076493,2.75611203367911,2.75611203367911,17970.2419186079,0.0,1.0
2003-06-23,3.25,3.35,3.15,3.35,10300,2.73090369190765,2.8149314978125,2.6468758860028,2.8149314978125,12257.8471365339,0.0,1.0
2003-06-24,3.3,3.3,3.26,3.26,2400,2.77291759486008,2.77291759486008,2.73930647249814,2.73930647249814,2856.19739103702,0.0,1.0
2003-06-25,3.25,3.26,3.25,3.26,52500,2.73090369190765,2.73930647249814,2.73090369190765,2.73930647249814,62479.3179289348,0.0,1.0
2003-06-26,3.35,3.35,3.35,3.35,1200,2.8149314978125,2.8149314978125,2.8149314978125,2.8149314978125,1428.09869551851,0.0,1.0
2003-06-27,3.4,3.4,3.25,3.25,5000,2.85694540076493,2.85694540076493,2.73090369190765,2.73090369190765,5950.41123132712,0.0,1.0
2003-06-30,3.4,3.4,3.4,3.4,1500,2.85694540076493,2.85694540076493,2.85694540076493,2.85694540076493,1785.12336939814,0.0,1.0
2003-07-01,3.39,3.39,3.35,3.35,10500,2.84854262017444,2.84854262017444,2.8149314978125,2.8149314978125,12495.863585787,0.0,1.0
2003-07-02,3.3,3.36,3.25,3.36,41200,2.77291759486008,2.82333427840299,2.73090369190765,2.82333427840299,49031.3885461355,0.0,1.0
2003-07-03,3.2,3.25,3.2,3.25,2500,2.68888978895523,2.73090369190765,2.68888978895523,2.73090369190765,2975.20561566356,0.0,1.0
2003-07-07,3.44,3.44,3.25,3.25,4900,2.89055652312687,2.89055652312687,2.73090369190765,2.73090369190765,5831.40300670058,0.0,1.0
2003-07-08,3.44,3.44,3.44,3.44,300,2.89055652312687,2.89055652312687,2.89055652312687,2.89055652312687,357.024673879627,0.0,1.0
2003-07-09,3.59,3.59,3.44,3.44,10300,3.01659823198415,3.01659823198415,2.89055652312687,2.89055652312687,12257.8471365339,0.0,1.0
2003-07-10,3.59,3.59,3.46,3.55,6500,3.01659823198415,3.01659823198415,2.90736208430784,2.9829871096222,7735.53460072525,0.0,1.0
2003-07-11,3.5,3.5,3.5,3.5,3500,2.94097320666978,2.94097320666978,2.94097320666978,2.94097320666978,4165.28786192898,0.0,1.0
2003-07-14,3.46,3.47,3.46,3.47,1000,2.90736208430784,2.91576486489832,2.90736208430784,2.91576486489832,1190.08224626542,0.0,1.0
2003-07-15,3.45,3.45,3.45,3.45,1100,2.89895930371735,2.89895930371735,2.89895930371735,2.89895930371735,1309.09047089197,0.0,1.0
2003-07-16,3.4,3.45,3.35,3.45,4500,2.85694540076493,2.89895930371735,2.8149314978125,2.89895930371735,5355.37010819441,0.0,1.0
2003-07-17,3.45,3.45,3.37,3.37,5500,2.89895930371735,2.89895930371735,2.83173705899347,2.83173705899347,6545.45235445985,0.0,1.0
2003-07-18,3.45,3.45,3.45,3.45,0,2.89895930371735,2.89895930371735,2.89895930371735,2.89895930371735,0,0.0,1.0
2003-07-21,3.45,3.45,3.45,3.45,0,2.89895930371735,2.89895930371735,2.89895930371735,2.89895930371735,0,0.0,1.0
2003-07-22,3.49,3.49,3.47,3.47,1700,2.93257042607929,2.93257042607929,2.91576486489832,2.91576486489832,2023.13981865122,0.0,1.0
2003-07-23,3.45,3.5,3.45,3.5,1900,2.89895930371735,2.94097320666978,2.89895930371735,2.94097320666978,2261.15626790431,0.0,1.0
2003-07-24,3.41,3.49,3.41,3.49,1800,2.86534818135541,2.93257042607929,2.86534818135541,2.93257042607929,2142.14804327777,0.0,1.0
2003-07-25,3.41,3.41,3.41,3.41,0,2.86534818135541,2.86534818135541,2.86534818135541,2.86534818135541,0,0.0,1.0
2003-07-28,3.47,3.47,3.41,3.41,1000,2.91576486489832,2.91576486489832,2.86534818135541,2.86534818135541,1190.08224626543,0.0,1.0
2003-07-29,3.5,3.5,3.5,3.5,600,2.94097320666978,2.94097320666978,2.94097320666978,2.94097320666978,714.049347759255,0.0,1.0
2003-07-30,3.49,3.49,3.49,3.49,500,2.93257042607929,2.93257042607929,2.93257042607929,2.93257042607929,595.041123132713,0.0,1.0
2003-07-31,3.55,3.6,3.49,3.49,3500,2.9829871096222,3.02500101257463,2.93257042607929,2.93257042607929,4165.28786192899,0.0,1.0
2003-08-01,3.59,3.59,3.59,3.59,300,3.01659823198415,3.01659823198415,3.01659823198415,3.01659823198415,357.024673879627,0.0,1.0
2003-08-04,3.6,3.6,3.59,3.59,1700,3.02500101257463,3.02500101257463,3.01659823198415,3.01659823198415,2023.13981865122,0.0,1.0
2003-08-05,3.55,3.6,3.55,3.6,700,2.9829871096222,3.02500101257463,2.9829871096222,3.02500101257463,833.057572385799,0.0,1.0
2003-08-06,3.2,3.55,3.15,3.55,30600,2.68888978895523,2.9829871096222,2.6468758860028,2.9829871096222,36416.516735722,0.0,1.0
2003-08-07,3.26,3.3,3.15,3.15,1800,2.73930647249814,2.77291759486008,2.6468758860028,2.6468758860028,2142.14804327776,0.0,1.0
2003-08-08,3.26,3.26,3.26,3.26,0,2.73930647249814,2.73930647249814,2.73930647249814,2.73930647249814,0,0.0,1.0
2003-08-11,3.24,3.25,3.23,3.24,2200,2.72250091131717,2.73090369190765,2.71409813072668,2.72250091131717,2618.18094178393,0.0,1.0
2003-08-12,3.25,3.25,3.24,3.25,3300,2.73090369190765,2.73090369190765,2.72250091131717,2.73090369190765,3927.2714126759,0.0,1.0
2003-08-13,3.15,3.23,3.1,3.23,3300,2.6468758860028,2.71409813072668,2.60486198305038,2.71409813072668,3927.2714126759,0.0,1.0
2003-08-14,3.2,3.2,3.2,3.2,500,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,595.041123132712,0.0,1.0
2003-08-15,3.18,3.18,3.18,3.18,200,2.67208422777426,2.67208422777426,2.67208422777426,2.67208422777426,238.016449253085,0.0,1.0
2003-08-18,3.26,3.26,3.2,3.2,2300,2.73930647249814,2.73930647249814,2.68888978895523,2.68888978895523,2737.18916641047,0.0,1.0
2003-08-19,3.27,3.27,3.2,3.2,1200,2.74770925308862,2.74770925308862,2.68888978895523,2.68888978895523,1428.09869551851,0.0,1.0
2003-08-20,3.2,3.21,3.15,3.2,9800,2.68888978895523,2.69729256954571,2.6468758860028,2.68888978895523,11662.8060134011,0.0,1.0
2003-08-21,3.2,3.2,3.1,3.1,3500,2.68888978895523,2.68888978895523,2.60486198305038,2.60486198305038,4165.28786192898,0.0,1.0
2003-08-22,3.2,3.2,3.15,3.15,1500,2.68888978895523,2.68888978895523,2.6468758860028,2.6468758860028,1785.12336939813,0.0,1.0
2003-08-25,3.2,3.2,3.15,3.15,2000,2.68888978895523,2.68888978895523,2.6468758860028,2.6468758860028,2380.16449253085,0.0,1.0
2003-08-26,3.2,3.2,3.2,3.2,800,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,952.065797012339,0.0,1.0
2003-08-27,3.2,3.2,3.16,3.16,2400,2.68888978895523,2.68888978895523,2.65527866659329,2.65527866659329,2856.19739103702,0.0,1.0
2003-08-28,3.2,3.2,3.16,3.16,4400,2.68888978895523,2.68888978895523,2.65527866659329,2.65527866659329,5236.36188356786,0.0,1.0
2003-08-29,3.16,3.16,3.16,3.16,3000,2.65527866659329,2.65527866659329,2.65527866659329,2.65527866659329,3570.24673879627,0.0,1.0
2003-09-02,3.11,3.18,3.1,3.18,4500,2.61326476364086,2.67208422777426,2.60486198305038,2.67208422777426,5355.37010819441,0.0,1.0
2003-09-03,3.15,3.15,3.1,3.1,2500,2.6468758860028,2.6468758860028,2.60486198305038,2.60486198305038,2975.20561566356,0.0,1.0
2003-09-04,3.12,3.12,3.11,3.11,3600,2.62166754423135,2.62166754423135,2.61326476364086,2.61326476364086,4284.29608655552,0.0,1.0
2003-09-05,3.12,3.12,3.12,3.12,0,2.62166754423135,2.62166754423135,2.62166754423135,2.62166754423135,0,0.0,1.0
2003-09-08,3.04,3.1,2.95,3.1,5200,2.55444529950747,2.60486198305038,2.4788202741931,2.60486198305038,6188.4276805802,0.0,1.0
2003-09-09,3.01,3.01,3.0,3.0,600,2.52923695773601,2.52923695773601,2.52083417714553,2.52083417714553,714.049347759255,0.0,1.0
2003-09-10,2.9,3.0,2.9,3.0,5800,2.43680637124067,2.52083417714553,2.43680637124067,2.52083417714553,6902.47702833948,0.0,1.0
2003-09-11,3.0,3.0,2.95,2.95,1000,2.52083417714553,2.52083417714553,2.4788202741931,2.4788202741931,1190.08224626542,0.0,1.0
2003-09-12,3.0,3.0,3.0,3.0,0,2.52083417714553,2.52083417714553,2.52083417714553,2.52083417714553,0,0.0,1.0
2003-09-15,2.95,3.0,2.95,3.0,2000,2.4788202741931,2.52083417714553,2.4788202741931,2.52083417714553,2380.16449253085,0.0,1.0
2003-09-16,2.99,2.99,2.95,2.95,4000,2.51243139655504,2.51243139655504,2.4788202741931,2.4788202741931,4760.3289850617,0.0,1.0
2003-09-17,3.0,3.0,2.99,2.99,2000,2.52083417714553,2.52083417714553,2.51243139655504,2.51243139655504,2380.16449253084,0.0,1.0
2003-09-18,2.9,2.95,2.9,2.9,2200,2.43680637124067,2.4788202741931,2.43680637124067,2.43680637124067,2618.18094178394,0.0,1.0
2003-09-19,3.01,3.01,2.95,2.95,8600,2.52923695773601,2.52923695773601,2.4788202741931,2.4788202741931,10234.7073178827,0.0,1.0
2003-09-22,3.06,3.15,3.04,3.04,4300,2.57125086068844,2.6468758860028,2.55444529950747,2.55444529950747,5117.35365894132,0.0,1.0
2003-09-23,3.01,3.01,3.0,3.0,400,2.52923695773601,2.52923695773601,2.52083417714553,2.52083417714553,476.03289850617,0.0,1.0
2003-09-24,3.3,3.35,2.95,2.95,57000,2.77291759486008,2.8149314978125,2.4788202741931,2.4788202741931,67834.6880371291,0.0,1.0
2003-09-25,3.4,3.59,3.3,3.35,22500,2.85694540076493,3.01659823198415,2.77291759486008,2.8149314978125,26776.850540972,0.0,1.0
2003-09-26,3.35,3.45,3.35,3.4,3000,2.8149314978125,2.89895930371735,2.8149314978125,2.85694540076493,3570.24673879628,0.0,1.0
2003-09-29,3.15,3.4,3.15,3.4,6600,2.6468758860028,2.85694540076493,2.6468758860028,2.85694540076493,7854.54282535181,0.0,1.0
2003-09-30,3.11,3.2,3.1,3.2,6000,2.61326476364086,2.68888978895523,2.60486198305038,2.68888978895523,7140.49347759255,0.0,1.0
2003-10-01,3.25,3.25,3.1,3.12,50400,2.73090369190765,2.73090369190765,2.60486198305038,2.62166754423135,59980.1452117775,0.0,1.0
2003-10-02,3.25,3.34,3.25,3.3,14400,2.73090369190765,2.80652871722202,2.73090369190765,2.77291759486008,17137.1843462221,0.0,1.0
2003-10-03,3.35,3.35,3.25,3.3,3800,2.8149314978125,2.8149314978125,2.73090369190765,2.77291759486008,4522.31253580862,0.0,1.0
2003-10-06,3.4,3.4,3.36,3.39,6900,2.85694540076493,2.85694540076493,2.82333427840299,2.84854262017444,8211.56749923143,0.0,1.0
2003-10-07,3.23,3.35,3.15,3.35,10000,2.71409813072668,2.8149314978125,2.6468758860028,2.8149314978125,11900.8224626543,0.0,1.0
2003-10-08,3.24,3.26,3.2,3.23,4400,2.72250091131717,2.73930647249814,2.68888978895523,2.71409813072668,5236.36188356786,0.0,1.0
2003-10-09,3.2,3.3,3.2,3.3,5100,2.68888978895523,2.77291759486008,2.68888978895523,2.77291759486008,6069.41945595366,0.0,1.0
2003-10-10,3.12,3.2,3.12,3.2,4000,2.62166754423135,2.68888978895523,2.62166754423135,2.68888978895523,4760.32898506169,0.0,1.0
2003-10-13,3.14,3.18,3.1,3.18,9700,2.63847310541232,2.67208422777426,2.60486198305038,2.67208422777426,11543.7977887746,0.0,1.0
2003-10-14,3.1,3.1,3.0,3.1,16700,2.60486198305038,2.60486198305038,2.52083417714553,2.60486198305038,19874.3735126326,0.0,1.0
2003-10-15,3.11,3.15,3.1,3.15,11900,2.61326476364086,2.6468758860028,2.60486198305038,2.6468758860028,14161.9787305586,0.0,1.0
2003-10-16,3.0,3.11,3.0,3.06,2200,2.52083417714553,2.61326476364086,2.52083417714553,2.57125086068844,2618.18094178393,0.0,1.0
2003-10-17,3.03,3.1,3.03,3.05,5500,2.54604251891698,2.60486198305038,2.54604251891698,2.56284808009795,6545.45235445984,0.0,1.0
2003-10-20,3.02,3.1,3.02,3.03,5000,2.5376397383265,2.60486198305038,2.5376397383265,2.54604251891698,5950.41123132711,0.0,1.0
2003-10-21,3.0,3.08,3.0,3.08,6100,2.52083417714553,2.58805642186941,2.52083417714553,2.58805642186941,7259.50170221908,0.0,1.0
2003-10-22,3.15,3.2,3.01,3.01,20900,2.6468758860028,2.68888978895523,2.52923695773601,2.52923695773601,24872.7189469474,0.0,1.0
2003-10-23,3.15,3.15,3.1,3.15,6700,2.6468758860028,2.6468758860028,2.60486198305038,2.6468758860028,7973.55104997835,0.0,1.0
2003-10-24,3.09,3.14,3.09,3.14,1000,2.59645920245989,2.63847310541232,2.59645920245989,2.63847310541232,1190.08224626543,0.0,1.0
2003-10-27,3.08,3.08,3.0,3.04,2600,2.58805642186941,2.58805642186941,2.52083417714553,2.55444529950747,3094.2138402901,0.0,1.0
2003-10-28,3.18,3.2,3.13,3.13,12600,2.67208422777426,2.68888978895523,2.63007032482183,2.63007032482183,14995.0363029443,0.0,1.0
2003-10-29,3.25,3.25,3.18,3.2,20900,2.73090369190765,2.73090369190765,2.67208422777426,2.68888978895523,24872.7189469474,0.0,1.0
2003-10-30,3.34,3.34,3.25,3.25,9500,2.80652871722202,2.80652871722202,2.73090369190765,2.73090369190765,11305.7813395215,0.0,1.0
2003-10-31,3.34,3.34,3.33,3.33,5500,2.80652871722202,2.80652871722202,2.79812593663153,2.79812593663153,6545.45235445983,0.0,1.0
2003-11-03,3.46,3.47,3.33,3.33,57000,2.90736208430784,2.91576486489832,2.79812593663153,2.79812593663153,67834.6880371292,0.0,1.0
2003-11-04,3.43,3.47,3.41,3.47,6200,2.88215374253638,2.91576486489832,2.86534818135541,2.91576486489832,7378.50992684564,0.0,1.0
2003-11-05,3.4,3.45,3.37,3.43,9000,2.85694540076493,2.89895930371735,2.83173705899347,2.88215374253638,10710.7402163888,0.0,1.0
2003-11-06,3.45,3.45,3.4,3.45,4200,2.89895930371735,2.89895930371735,2.85694540076493,2.89895930371735,4998.34543431479,0.0,1.0
2003-11-07,3.52,3.52,3.4,3.45,24900,2.95777876785075,2.95777876785075,2.85694540076493,2.89895930371735,29633.0479320091,0.0,1.0
2003-11-10,3.55,3.55,3.55,3.55,13500,2.9829871096222,2.9829871096222,2.9829871096222,2.9829871096222,16066.1103245833,0.0,1.0
2003-11-11,3.93,3.93,3.6,3.6,27600,3.30229277206064,3.30229277206064,3.02500101257463,3.02500101257463,32846.2699969257,0.0,1.0
2003-11-12,3.96,3.96,3.9,3.94,29400,3.32750111383209,3.32750111383209,3.27708443028918,3.31069555265112,34988.4180402035,0.0,1.0
2003-11-13,4.1,4.13,3.98,3.98,35700,3.44514004209888,3.47034838387034,3.34430667501306,3.34430667501306,42485.9361916757,0.0,1.0
2003-11-14,4.2,4.23,4.1,4.1,36500,3.52916784800374,3.55437618977519,3.44514004209888,3.44514004209888,43438.0019886879,0.0,1.0
2003-11-17,4.2,4.25,4.2,4.24,17300,3.52916784800374,3.57118175095616,3.52916784800374,3.56277897036568,20588.4228603918,0.0,1.0
2003-11-18,4.05,4.25,3.9,4.25,20300,3.40312613914646,3.57118175095616,3.27708443028918,3.57118175095616,24158.6695991881,0.0,1.0
2003-11-19,3.95,4.1,3.9,3.95,11700,3.31909833324161,3.44514004209888,3.27708443028918,3.31909833324161,13923.9622813055,0.0,1.0
2003-11-20,3.99,4.0,3.95,3.95,4100,3.35270945560355,3.36111223619403,3.31909833324161,3.31909833324161,4879.33720968824,0.0,1.0
2003-11-21,4.06,4.15,4.04,4.04,34300,3.41152891973694,3.48715394505131,3.39472335855597,3.39472335855597,40819.8210469041,0.0,1.0
2003-11-24,3.7,4.24,3.5,4.24,48700,3.10902881847948,3.56277897036568,2.94097320666978,3.56277897036568,57957.0053931262,0.0,1.0
2003-11-25,3.6,3.75,3.6,3.75,3700,3.02500101257463,3.15104272143191,3.02500101257463,3.15104272143191,4403.30431118207,0.0,1.0
2003-11-26,3.61,3.68,3.4,3.5,16700,3.03340379316512,3.09222325729851,2.85694540076493,2.94097320666978,19874.3735126326,0.0,1.0
2003-11-28,3.55,3.55,3.55,3.55,200,2.9829871096222,2.9829871096222,2.9829871096222,2.9829871096222,238.016449253085,0.0,1.0
2003-12-01,3.8,3.8,3.51,3.55,9900,3.19305662438433,3.19305662438433,2.94937598726026,2.9829871096222,11781.8142380277,0.0,1.0
2003-12-02,4.0,4.2,3.81,3.95,21700,3.36111223619403,3.52916784800374,3.20145940497482,3.31909833324161,25824.7847439597,0.0,1.0
2003-12-03,4.0,4.2,4.0,4.1,18200,3.36111223619403,3.52916784800374,3.36111223619403,3.44514004209888,21659.4968820308,0.0,1.0
2003-12-04,3.95,4.1,3.9,4.0,7000,3.31909833324161,3.44514004209888,3.27708443028918,3.36111223619403,8330.57572385797,0.0,1.0
2003-12-05,4.0,4.15,4.0,4.05,8200,3.36111223619403,3.48715394505131,3.36111223619403,3.40312613914646,9758.67441937649,0.0,1.0
2003-12-08,4.15,4.25,4.05,4.05,14300,3.48715394505131,3.57118175095616,3.40312613914646,3.40312613914646,17018.1761215956,0.0,1.0
2003-12-09,4.2,4.29,4.1,4.2,23900,3.52916784800374,3.6047928733181,3.44514004209888,3.52916784800374,28442.9656857436,0.0,1.0
2003-12-10,4.2,4.32,4.15,4.25,20400,3.52916784800374,3.63000121508956,3.48715394505131,3.57118175095616,24277.6778238146,0.0,1.0
2003-12-11,4.25,4.3,4.2,4.2,7600,3.57118175095616,3.61319565390859,3.52916784800374,3.52916784800374,9044.62507161723,0.0,1.0
2003-12-12,4.35,4.35,4.27,4.3,9300,3.65520955686101,3.65520955686101,3.58798731213713,3.61319565390859,11067.7648902685,0.0,1.0
2003-12-15,4.6,4.65,4.5,4.5,16300,3.86527907162314,3.90729297457556,3.78125126571829,3.78125126571829,19398.3406141264,0.0,1.0
2003-12-16,4.55,4.7,4.53,4.65,10000,3.82326516867071,3.94930687752799,3.80645960748974,3.90729297457556,11900.8224626543,0.0,1.0
2003-12-17,4.42,4.56,4.4,4.51,8200,3.71402902099441,3.8316679492612,3.69722345981344,3.78965404630877,9758.67441937647,0.0,1.0
2003-12-18,4.56,4.62,4.5,4.5,9600,3.8316679492612,3.88208463280411,3.78125126571829,3.78125126571829,11424.7895641481,0.0,1.0
2003-12-19,4.74,4.74,4.6,4.7,18900,3.98291799988993,3.98291799988993,3.86527907162314,3.94930687752799,22492.5544544165,0.0,1.0
2003-12-22,5.05,5.05,4.75,4.8,21200,4.24340419819497,4.24340419819497,3.99132078048041,4.03333468343284,25229.743620827,0.0,1.0
2003-12-23,5.25,5.25,5.07,5.07,20900,4.41145981000467,4.41145981000467,4.26020975937594,4.26020975937594,24872.7189469474,0.0,1.0
2003-12-24,5.25,5.35,5.25,5.3,11400,4.41145981000467,4.49548761590952,4.41145981000467,4.45347371295709,13566.9376074258,0.0,1.0
2003-12-26,5.0,5.3,4.95,5.25,14700,4.20139029524254,4.45347371295709,4.15937639229012,4.41145981000467,17494.2090201018,0.0,1.0
2003-12-29,5.0,5.2,4.96,5.2,23600,4.20139029524254,4.36944590705224,4.1677791728806,4.36944590705224,28085.941011864,0.0,1.0
2003-12-30,4.9,5.05,4.75,5.05,16300,4.11736248933769,4.24340419819497,3.99132078048041,4.24340419819497,19398.3406141264,0.0,1.0
2003-12-31,4.96,5.15,4.96,5.0,10400,4.1677791728806,4.32743200409982,4.1677791728806,4.20139029524254,12376.8553611604,0.0,1.0
2004-01-02,5.0,5.1,4.96,5.01,51400,4.20139029524254,4.28541810114739,4.1677791728806,4.20979307583303,61170.2274580429,0.0,1.0
2004-01-05,5.2,5.25,5.1,5.2,29400,4.36944590705224,4.41145981000467,4.28541810114739,4.36944590705224,34988.4180402035,0.0,1.0
2004-01-06,5.2,5.2,5.1,5.2,23300,4.36944590705224,4.36944590705224,4.28541810114739,4.36944590705224,27728.9163379844,0.0,1.0
2004-01-07,5.04,5.24,5.0,5.24,20700,4.23500141760448,4.40305702941418,4.20139029524254,4.40305702941418,24634.7024976943,0.0,1.0
2004-01-08,5.1,5.1,5.0,5.05,8200,4.28541810114739,4.28541810114739,4.20139029524254,4.24340419819497,9758.67441937649,0.0,1.0
2004-01-09,4.85,5.12,4.6,5.12,34000,4.07534858638527,4.30222366232836,3.86527907162314,4.30222366232836,40462.7963730244,0.0,1.0
2004-01-12,4.8,4.95,4.7,4.85,20800,4.03333468343284,4.15937639229012,3.94930687752799,4.07534858638527,24753.7107223208,0.0,1.0
2004-01-13,4.8,4.9,4.75,4.75,12600,4.03333468343284,4.11736248933769,3.99132078048041,3.99132078048041,14995.0363029444,0.0,1.0
2004-01-14,5.0,5.09,4.75,4.75,28900,4.20139029524254,4.27701532055691,3.99132078048041,3.99132078048041,34393.3769170708,0.0,1.0
2004-01-15,4.85,5.07,4.7,5.05,34800,4.07534858638527,4.26020975937594,3.94930687752799,4.24340419819497,41414.8621700367,0.0,1.0
2004-01-16,4.89,5.0,4.7,4.76,38900,4.10895970874721,4.20139029524254,3.94930687752799,3.9997235610709,46294.199379725,0.0,1.0
2004-01-20,5.08,5.1,4.81,4.9,44300,4.26861253996642,4.28541810114739,4.04173746402333,4.11736248933769,52720.6435095584,0.0,1.0
2004-01-21,5.1,5.17,5.01,5.05,22300,4.28541810114739,4.34423756528079,4.20979307583303,4.24340419819497,26538.834091719,0.0,1.0
2004-01-22,4.95,5.15,4.87,5.05,59700,4.15937639229012,4.32743200409982,4.09215414756624,4.24340419819497,71047.9101020458,0.0,1.0
2004-01-23,5.0,5.1,5.0,5.0,27900,4.20139029524254,4.28541810114739,4.20139029524254,4.20139029524254,33203.2946708054,0.0,1.0
2004-01-26,4.99,5.04,4.85,5.04,45600,4.19298751465206,4.23500141760448,4.07534858638527,4.23500141760448,54267.7504297033,0.0,1.0
2004-01-27,4.88,5.04,4.87,5.04,20700,4.10055692815672,4.23500141760448,4.09215414756624,4.23500141760448,24634.7024976943,0.0,1.0
2004-01-28,4.93,4.95,4.85,4.93,11000,4.14257083110915,4.15937639229012,4.07534858638527,4.14257083110915,13090.9047089197,0.0,1.0
2004-01-29,4.75,4.99,4.65,4.98,24000,3.99132078048041,4.19298751465206,3.90729297457556,4.18458473406157,28561.9739103702,0.0,1.0
2004-01-30,4.6,4.8,4.4,4.8,34900,3.86527907162314,4.03333468343284,3.69722345981344,4.03333468343284,41533.8703946633,0.0,1.0
2004-02-02,4.75,4.75,4.6,4.6,21600,3.99132078048041,3.99132078048041,3.86527907162314,3.86527907162314,25705.7765193332,0.0,1.0
2004-02-03,4.7,4.75,4.65,4.75,7400,3.94930687752799,3.99132078048041,3.90729297457556,3.99132078048041,8806.60862236414,0.0,1.0
2004-02-04,4.75,4.75,4.4,4.7,27600,3.99132078048041,3.99132078048041,3.69722345981344,3.94930687752799,32846.2699969258,0.0,1.0
2004-02-05,4.72,4.74,4.66,4.7,3000,3.96611243870896,3.98291799988993,3.91569575516605,3.94930687752799,3570.24673879627,0.0,1.0
2004-02-06,4.9,4.9,4.4,4.7,45100,4.11736248933769,4.11736248933769,3.69722345981344,3.94930687752799,53672.7093065707,0.0,1.0
2004-02-09,4.7,4.85,4.7,4.85,7400,3.94930687752799,4.07534858638527,3.94930687752799,4.07534858638527,8806.60862236414,0.0,1.0
2004-02-10,4.7,4.75,4.65,4.7,17700,3.94930687752799,3.99132078048041,3.90729297457556,3.94930687752799,21064.455758898,0.0,1.0
2004-02-11,4.73,4.74,4.65,4.74,10400,3.97451521929945,3.98291799988993,3.90729297457556,3.98291799988993,12376.8553611604,0.0,1.0
2004-02-12,4.64,4.73,4.6,4.68,6900,3.89889019398508,3.97451521929945,3.86527907162314,3.93250131634702,8211.56749923143,0.0,1.0
2004-02-13,4.61,4.65,4.6,4.6,7400,3.87368185221362,3.90729297457556,3.86527907162314,3.86527907162314,8806.60862236415,0.0,1.0
2004-02-17,4.5,4.51,4.45,4.51,6900,3.78125126571829,3.78965404630877,3.73923736276586,3.78965404630877,8211.56749923143,0.0,1.0
2004-02-18,4.5,4.5,4.4,4.45,7000,3.78125126571829,3.78125126571829,3.69722345981344,3.73923736276586,8330.57572385797,0.0,1.0
2004-02-19,4.51,4.55,4.5,4.51,4800,3.78965404630877,3.82326516867071,3.78125126571829,3.78965404630877,5712.39478207404,0.0,1.0
2004-02-20,4.4,4.54,4.35,4.51,4800,3.69722345981344,3.81486238808023,3.65520955686101,3.78965404630877,5712.39478207403,0.0,1.0
2004-02-23,4.2,4.35,4.2,4.35,7600,3.52916784800374,3.65520955686101,3.52916784800374,3.65520955686101,9044.62507161722,0.0,1.0
2004-02-24,4.11,4.14,3.85,4.1,17400,3.45354282268937,3.47875116446082,3.23507052733676,3.44514004209888,20707.4310850184,0.0,1.0
2004-02-25,4.15,4.16,4.1,4.1,5400,3.48715394505131,3.4955567256418,3.44514004209888,3.44514004209888,6426.44412983329,0.0,1.0
2004-02-26,4.0,4.15,4.0,4.15,17700,3.36111223619403,3.48715394505131,3.36111223619403,3.48715394505131,21064.455758898,0.0,1.0
2004-02-27,4.45,4.45,4.01,4.01,20700,3.73923736276586,3.73923736276586,3.36951501678452,3.36951501678452,24634.7024976943,0.0,1.0
2004-03-01,4.25,4.65,4.25,4.55,11800,3.57118175095616,3.90729297457556,3.57118175095616,3.82326516867071,14042.970505932,0.0,1.0
2004-03-02,4.17,4.3,4.1,4.3,15200,3.50395950623228,3.61319565390859,3.44514004209888,3.61319565390859,18089.2501432345,0.0,1.0
2004-03-03,4.0,4.2,3.9,4.2,25700,3.36111223619403,3.52916784800374,3.27708443028918,3.52916784800374,30585.1137290214,0.0,1.0
2004-03-04,4.0,4.15,4.0,4.1,34300,3.36111223619403,3.48715394505131,3.36111223619403,3.44514004209888,40819.8210469041,0.0,1.0
2004-03-05,4.0,4.05,3.95,4.05,7700,3.36111223619403,3.40312613914646,3.31909833324161,3.40312613914646,9163.63329624378,0.0,1.0
2004-03-08,4.04,4.1,4.04,4.1,8500,3.39472335855597,3.44514004209888,3.39472335855597,3.44514004209888,10115.6990932561,0.0,1.0
2004-03-09,4.05,4.15,4.0,4.14,28200,3.40312613914646,3.48715394505131,3.36111223619403,3.47875116446082,33560.319344685,0.0,1.0
2004-03-10,4.05,4.1,4.01,4.05,140100,3.40312613914646,3.44514004209888,3.36951501678452,3.40312613914646,166730.522701786,0.0,1.0
2004-03-11,4.08,4.1,4.0,4.1,17800,3.42833448091791,3.44514004209888,3.36111223619403,3.44514004209888,21183.4639835246,0.0,1.0
2004-03-12,3.97,4.1,3.97,4.08,6200,3.33590389442258,3.44514004209888,3.33590389442258,3.42833448091791,7378.50992684563,0.0,1.0
2004-03-15,3.92,4.03,3.92,3.92,12000,3.29388999147015,3.38632057796549,3.29388999147015,3.29388999147015,14280.9869551851,0.0,1.0
2004-03-16,4.0,4.1,3.99,3.99,4600,3.36111223619403,3.44514004209888,3.35270945560355,3.35270945560355,5474.37833282096,0.0,1.0
2004-03-17,4.0,4.1,3.98,4.1,7200,3.36111223619403,3.44514004209888,3.34430667501306,3.44514004209888,8568.59217311107,0.0,1.0
2004-03-18,4.09,4.09,4.0,4.0,6900,3.4367372615084,3.4367372615084,3.36111223619403,3.36111223619403,8211.56749923143,0.0,1.0
2004-03-19,4.14,4.15,4.05,4.15,7200,3.47875116446082,3.48715394505131,3.40312613914646,3.48715394505131,8568.59217311107,0.0,1.0
2004-03-22,4.06,4.1,4.06,4.1,600,3.41152891973694,3.44514004209888,3.41152891973694,3.44514004209888,714.049347759256,0.0,1.0
2004-03-23,4.01,4.15,4.01,4.1,14500,3.36951501678452,3.48715394505131,3.36951501678452,3.44514004209888,17256.1925708486,0.0,1.0
2004-03-24,4.04,4.1,3.99,4.07,13200,3.39472335855597,3.44514004209888,3.35270945560355,3.41993170032743,15709.0856507036,0.0,1.0
2004-03-25,4.0,4.1,4.0,4.04,13000,3.36111223619403,3.44514004209888,3.36111223619403,3.39472335855597,15471.0692014505,0.0,1.0
2004-03-26,4.1,4.1,3.95,4.05,8400,3.44514004209888,3.44514004209888,3.31909833324161,3.40312613914646,9996.69086862958,0.0,1.0
2004-03-29,4.25,4.35,4.2,4.2,38400,3.57118175095616,3.65520955686101,3.52916784800374,3.52916784800374,45699.1582565923,0.0,1.0
2004-03-30,4.24,4.3,4.18,4.21,73700,3.56277897036568,3.61319565390859,3.51236228682277,3.53757062859422,87709.0615497617,0.0,1.0
2004-03-31,4.35,4.4,4.32,4.34,9200,3.65520955686101,3.69722345981344,3.63000121508956,3.64680677627053,10948.7566656419,0.0,1.0
2004-04-01,4.31,4.4,4.31,4.39,6200,3.62159843449907,3.69722345981344,3.62159843449907,3.68882067922295,7378.50992684563,0.0,1.0
2004-04-02,4.3,4.45,4.3,4.45,8500,3.61319565390859,3.73923736276586,3.61319565390859,3.73923736276586,10115.6990932561,0.0,1.0
2004-04-05,4.4,4.45,4.35,4.35,79300,3.69722345981344,3.73923736276586,3.65520955686101,3.65520955686101,94373.5221288481,0.0,1.0
2004-04-06,4.6,4.6,4.4,4.4,16500,3.86527907162314,3.86527907162314,3.69722345981344,3.69722345981344,19636.3570633795,0.0,1.0
2004-04-07,4.55,4.55,4.5,4.55,153600,3.82326516867071,3.82326516867071,3.78125126571829,3.82326516867071,182796.633026369,0.0,1.0
2004-04-08,4.85,4.85,4.58,4.58,20000,4.07534858638527,4.07534858638527,3.84847351044217,3.84847351044217,23801.6449253085,0.0,1.0
2004-04-12,4.9,5.0,4.9,5.0,18900,4.11736248933769,4.20139029524254,4.11736248933769,4.20139029524254,22492.5544544165,0.0,1.0
2004-04-13,5.01,5.01,4.9,4.9,13600,4.20979307583303,4.20979307583303,4.11736248933769,4.11736248933769,16185.1185492098,0.0,1.0
2004-04-14,4.98,5.0,4.8,5.0,23500,4.18458473406157,4.20139029524254,4.03333468343284,4.20139029524254,27966.9327872375,0.0,1.0
2004-04-15,5.1,5.1,4.9,4.9,33800,4.28541810114739,4.28541810114739,4.11736248933769,4.11736248933769,40224.7799237714,0.0,1.0
2004-04-16,5.0,5.05,5.0,5.0,6600,4.20139029524254,4.24340419819497,4.20139029524254,4.20139029524254,7854.54282535181,0.0,1.0
2004-04-19,5.0,5.1,5.0,5.0,5500,4.20139029524254,4.28541810114739,4.20139029524254,4.20139029524254,6545.45235445984,0.0,1.0
2004-04-20,4.95,5.0,4.95,5.0,17200,4.15937639229012,4.20139029524254,4.15937639229012,4.20139029524254,20469.4146357653,0.0,1.0
2004-04-21,4.95,5.0,4.95,4.95,7100,4.15937639229012,4.20139029524254,4.15937639229012,4.15937639229012,8449.58394848451,0.0,1.0
2004-04-22,4.85,4.9,4.85,4.9,12200,4.07534858638527,4.11736248933769,4.07534858638527,4.11736248933769,14519.0034044382,0.0,1.0
2004-04-23,4.7,4.85,4.6,4.85,20800,3.94930687752799,4.07534858638527,3.86527907162314,4.07534858638527,24753.7107223208,0.0,1.0
2004-04-26,4.95,5.0,4.75,5.0,37600,4.15937639229012,4.20139029524254,3.99132078048041,4.20139029524254,44747.0924595799,0.0,1.0
2004-04-27,5.0,5.0,4.94,4.95,4500,4.20139029524254,4.20139029524254,4.15097361169963,4.15937639229012,5355.37010819441,0.0,1.0
2004-04-28,4.8,4.95,4.8,4.95,5600,4.03333468343284,4.15937639229012,4.03333468343284,4.15937639229012,6664.46057908638,0.0,1.0
2004-04-29,4.75,4.85,4.75,4.75,2500,3.99132078048041,4.07534858638527,3.99132078048041,3.99132078048041,2975.20561566357,0.0,1.0
2004-04-30,4.65,4.75,4.65,4.7,7000,3.90729297457556,3.99132078048041,3.90729297457556,3.94930687752799,8330.57572385798,0.0,1.0
2004-05-03,4.65,4.75,4.65,4.69,6600,3.90729297457556,3.99132078048041,3.90729297457556,3.9409040969375,7854.54282535181,0.0,1.0
2004-05-04,4.61,4.69,4.61,4.69,11400,3.87368185221362,3.9409040969375,3.87368185221362,3.9409040969375,13566.9376074259,0.0,1.0
2004-05-05,4.75,4.75,4.7,4.71,36600,3.99132078048041,3.99132078048041,3.94930687752799,3.95770965811847,43557.0102133146,0.0,1.0
2004-05-06,4.9,4.9,4.68,4.72,12300,4.11736248933769,4.11736248933769,3.93250131634702,3.96611243870896,14638.0116290647,0.0,1.0
2004-05-07,5.05,5.05,4.9,4.9,98700,4.24340419819497,4.24340419819497,4.11736248933769,4.11736248933769,117461.117706397,0.0,1.0
2004-05-10,4.95,5.05,4.9,5.0,6500,4.15937639229012,4.24340419819497,4.11736248933769,4.20139029524254,7735.53460072525,0.0,1.0
2004-05-11,5.01,5.05,4.95,4.95,12000,4.20979307583303,4.24340419819497,4.15937639229012,4.15937639229012,14280.9869551851,0.0,1.0
2004-05-12,5.0,5.05,4.9,5.0,71900,4.20139029524254,4.24340419819497,4.11736248933769,4.20139029524254,85566.9135064841,0.0,1.0
2004-05-13,5.15,5.2,5.0,5.03,48500,4.32743200409982,4.36944590705224,4.20139029524254,4.226598637014,57718.9889438731,0.0,1.0
2004-05-14,5.1,5.18,5.1,5.18,3100,4.28541810114739,4.35264034587127,4.28541810114739,4.35264034587127,3689.25496342282,0.0,1.0
2004-05-17,4.65,5.05,4.55,5.05,66200,3.90729297457556,4.24340419819497,3.82326516867071,4.24340419819497,78783.4447027712,0.0,1.0
2004-05-18,4.55,4.6,4.25,4.55,37300,3.82326516867071,3.86527907162314,3.57118175095616,3.82326516867071,44390.0677857004,0.0,1.0
2004-05-19,4.6,4.7,4.6,4.6,21400,3.86527907162314,3.94930687752799,3.86527907162314,3.86527907162314,25467.7600700801,0.0,1.0
2004-05-20,4.55,4.6,4.55,4.6,1100,3.82326516867071,3.86527907162314,3.82326516867071,3.86527907162314,1309.09047089197,0.0,1.0
2004-05-21,4.55,4.66,4.55,4.56,6700,3.82326516867071,3.91569575516605,3.82326516867071,3.8316679492612,7973.55104997835,0.0,1.0
2004-05-24,4.25,4.5,4.25,4.4,39500,3.57118175095616,3.78125126571829,3.57118175095616,3.69722345981344,47008.2487274843,0.0,1.0
2004-05-25,4.35,4.4,4.27,4.27,8100,3.65520955686101,3.69722345981344,3.58798731213713,3.58798731213713,9639.66619474994,0.0,1.0
2004-05-26,4.4,4.41,4.35,4.4,7000,3.69722345981344,3.70562624040392,3.65520955686101,3.69722345981344,8330.57572385797,0.0,1.0
2004-05-27,4.9,4.9,4.38,4.5,26000,4.11736248933769,4.11736248933769,3.68041789863247,3.78125126571829,30942.1384029011,0.0,1.0
2004-05-28,5.1,5.25,4.95,5.0,30700,4.28541810114739,4.41145981000467,4.15937639229012,4.20139029524254,36535.5249603486,0.0,1.0
2004-06-01,5.02,5.23,5.02,5.23,32200,4.21819585642351,4.3946542488237,4.21819585642351,4.3946542488237,38320.6483297467,0.0,1.0
2004-06-02,5.0,5.1,5.0,5.03,10600,4.20139029524254,4.28541810114739,4.20139029524254,4.226598637014,12614.8718104135,0.0,1.0
2004-06-03,5.05,5.13,5.0,5.05,9400,4.24340419819497,4.31062644291885,4.20139029524254,4.24340419819497,11186.773114895,0.0,1.0
2004-06-04,5.0,5.05,5.0,5.05,9200,4.20139029524254,4.24340419819497,4.20139029524254,4.24340419819497,10948.7566656419,0.0,1.0
2004-06-07,5.0,5.0,4.8,4.9,10900,4.20139029524254,4.20139029524254,4.03333468343284,4.11736248933769,12971.8964842931,0.0,1.0
2004-06-08,5.0,5.0,4.95,4.95,2200,4.20139029524254,4.20139029524254,4.15937639229012,4.15937639229012,2618.18094178394,0.0,1.0
2004-06-09,5.0,5.0,4.75,4.9,7000,4.20139029524254,4.20139029524254,3.99132078048041,4.11736248933769,8330.57572385798,0.0,1.0
2004-06-10,4.7,4.95,4.65,4.85,15100,3.94930687752799,4.15937639229012,3.90729297457556,4.07534858638527,17970.2419186079,0.0,1.0
2004-06-14,4.5,4.6,4.5,4.5,9000,3.78125126571829,3.86527907162314,3.78125126571829,3.78125126571829,10710.7402163888,0.0,1.0
2004-06-15,4.61,4.65,4.6,4.6,1600,3.87368185221362,3.90729297457556,3.86527907162314,3.86527907162314,1904.13159402468,0.0,1.0
2004-06-16,4.65,4.65,4.61,4.61,2200,3.90729297457556,3.90729297457556,3.87368185221362,3.87368185221362,2618.18094178394,0.0,1.0
2004-06-17,4.71,4.75,4.65,4.65,7200,3.95770965811847,3.99132078048041,3.90729297457556,3.90729297457556,8568.59217311107,0.0,1.0
2004-06-18,4.8,4.8,4.71,4.71,1000,4.03333468343284,4.03333468343284,3.95770965811847,3.95770965811847,1190.08224626542,0.0,1.0
2004-06-21,4.8,4.9,4.7,4.75,2700,4.03333468343284,4.11736248933769,3.94930687752799,3.99132078048041,3213.22206491665,0.0,1.0
2004-06-22,4.86,4.9,4.85,4.85,4600,4.08375136697575,4.11736248933769,4.07534858638527,4.07534858638527,5474.37833282095,0.0,1.0
2004-06-23,5.06,5.18,4.8,4.8,21600,4.25180697878545,4.35264034587127,4.03333468343284,4.03333468343284,25705.7765193332,0.0,1.0
2004-06-24,5.05,5.17,5.05,5.15,14500,4.24340419819497,4.34423756528079,4.24340419819497,4.32743200409982,17256.1925708486,0.0,1.0
2004-06-25,5.15,5.17,5.1,5.15,9500,4.32743200409982,4.34423756528079,4.28541810114739,4.32743200409982,11305.7813395215,0.0,1.0
2004-06-28,5.1,5.2,5.1,5.17,7900,4.28541810114739,4.36944590705224,4.28541810114739,4.34423756528079,9401.64974549686,0.0,1.0
2004-06-29,4.9,4.95,4.8,4.95,12100,4.11736248933769,4.15937639229012,4.03333468343284,4.15937639229012,14399.9951798116,0.0,1.0
2004-06-30,4.73,4.79,4.7,4.72,14100,3.97451521929945,4.02493190284236,3.94930687752799,3.96611243870896,16780.1596723425,0.0,1.0
2004-07-01,4.97,5.0,4.79,4.79,9400,4.17618195347109,4.20139029524254,4.02493190284236,4.02493190284236,11186.773114895,0.0,1.0
2004-07-02,4.97,5.0,4.95,4.95,2100,4.17618195347109,4.20139029524254,4.15937639229012,4.15937639229012,2499.17271715739,0.0,1.0
2004-07-06,4.97,4.97,4.97,4.97,0,4.17618195347109,4.17618195347109,4.17618195347109,4.17618195347109,0,0.0,1.0
2004-07-07,4.97,4.97,4.97,4.97,100,4.17618195347109,4.17618195347109,4.17618195347109,4.17618195347109,119.008224626542,0.0,1.0
2004-07-08,5.05,5.05,4.95,4.95,1500,4.24340419819497,4.24340419819497,4.15937639229012,4.15937639229012,1785.12336939814,0.0,1.0
2004-07-09,4.95,5.0,4.95,5.0,1300,4.15937639229012,4.20139029524254,4.15937639229012,4.20139029524254,1547.10692014505,0.0,1.0
2004-07-12,4.91,4.91,4.91,4.91,400,4.12576526992818,4.12576526992818,4.12576526992818,4.12576526992818,476.032898506169,0.0,1.0
2004-07-13,4.84,4.86,4.84,4.86,800,4.06694580579478,4.08375136697575,4.06694580579478,4.08375136697575,952.06579701234,0.0,1.0
2004-07-14,4.81,4.85,4.81,4.85,1600,4.04173746402333,4.07534858638527,4.04173746402333,4.07534858638527,1904.13159402468,0.0,1.0
2004-07-15,4.84,4.84,4.84,4.84,100,4.06694580579478,4.06694580579478,4.06694580579478,4.06694580579478,119.008224626542,0.0,1.0
2004-07-16,4.79,4.79,4.75,4.75,1900,4.02493190284236,4.02493190284236,3.99132078048041,3.99132078048041,2261.1562679043,0.0,1.0
2004-07-19,4.71,4.72,4.61,4.65,10400,3.95770965811847,3.96611243870896,3.87368185221362,3.90729297457556,12376.8553611604,0.0,1.0
2004-07-20,4.76,4.8,4.61,4.61,48200,3.9997235610709,4.03333468343284,3.87368185221362,3.87368185221362,57361.9642699935,0.0,1.0
2004-07-21,4.7,4.7,4.7,4.7,2500,3.94930687752799,3.94930687752799,3.94930687752799,3.94930687752799,2975.20561566356,0.0,1.0
2004-07-22,4.62,4.69,4.62,4.65,2200,3.88208463280411,3.9409040969375,3.88208463280411,3.90729297457556,2618.18094178393,0.0,1.0
2004-07-23,4.61,4.7,4.61,4.61,3200,3.87368185221362,3.94930687752799,3.87368185221362,3.87368185221362,3808.26318804936,0.0,1.0
2004-07-26,4.73,4.73,4.65,4.65,3000,3.97451521929945,3.97451521929945,3.90729297457556,3.90729297457556,3570.24673879627,0.0,1.0
2004-07-27,4.65,4.75,4.65,4.71,5100,3.90729297457556,3.99132078048041,3.90729297457556,3.95770965811847,6069.41945595367,0.0,1.0
2004-07-28,4.56,4.65,4.56,4.6115,25100,3.8316679492612,3.90729297457556,3.8316679492612,3.8749422693022,29871.0643812621,0.0,1.0
2004-07-29,4.75,4.75,4.55,4.55,5500,3.99132078048041,3.99132078048041,3.82326516867071,3.82326516867071,6545.45235445984,0.0,1.0
2004-07-30,4.74,4.74,4.7,4.7,1400,3.98291799988993,3.98291799988993,3.94930687752799,3.94930687752799,1666.11514477159,0.0,1.0
2004-08-02,4.75,4.75,4.75,4.75,500,3.99132078048041,3.99132078048041,3.99132078048041,3.99132078048041,595.041123132713,0.0,1.0
2004-08-03,4.65,4.74,4.65,4.74,1800,3.90729297457556,3.98291799988993,3.90729297457556,3.98291799988993,2142.14804327777,0.0,1.0
2004-08-04,4.6,4.7,4.6,4.7,1300,3.86527907162314,3.94930687752799,3.86527907162314,3.94930687752799,1547.10692014505,0.0,1.0
2004-08-05,4.6,4.72,4.6,4.7,1700,3.86527907162314,3.96611243870896,3.86527907162314,3.94930687752799,2023.13981865122,0.0,1.0
2004-08-06,4.4,4.5,4.3,4.5,5200,3.69722345981344,3.78125126571829,3.61319565390859,3.78125126571829,6188.4276805802,0.0,1.0
2004-08-09,4.4,4.4,4.4,4.4,0,3.69722345981344,3.69722345981344,3.69722345981344,3.69722345981344,0,0.0,1.0
2004-08-10,4.4,4.4,4.4,4.4,0,3.69722345981344,3.69722345981344,3.69722345981344,3.69722345981344,0,0.0,1.0
2004-08-11,4.35,4.4,4.35,4.35,1200,3.65520955686101,3.69722345981344,3.65520955686101,3.65520955686101,1428.09869551851,0.0,1.0
2004-08-12,4.278,4.3,4.278,4.3,900,3.59470953660952,3.61319565390859,3.59470953660952,3.61319565390859,1071.07402163888,0.0,1.0
2004-08-13,3.98,4.2,3.95,4.2,37800,3.34430667501306,3.52916784800374,3.31909833324161,3.52916784800374,44985.1089088331,0.0,1.0
2004-08-16,3.65,3.95,3.4,3.8,42900,3.06701491552706,3.31909833324161,2.85694540076493,3.19305662438433,51054.5283647866,0.0,1.0
2004-08-17,3.5,3.59,3.5,3.55,32900,2.94097320666978,3.01659823198415,2.94097320666978,2.9829871096222,39153.7059021325,0.0,1.0
2004-08-18,3.5,3.51,3.5,3.5,19700,2.94097320666978,2.94937598726026,2.94097320666978,2.94097320666978,23444.6202514289,0.0,1.0
2004-08-19,3.44,3.55,3.35,3.35,21600,2.89055652312687,2.9829871096222,2.8149314978125,2.8149314978125,25705.7765193332,0.0,1.0
2004-08-20,3.24,3.34,3.1,3.34,8800,2.72250091131717,2.80652871722202,2.60486198305038,2.80652871722202,10472.7237671357,0.0,1.0
2004-08-23,3.3,3.4,3.0,3.08,29700,2.77291759486008,2.85694540076493,2.52083417714553,2.58805642186941,35345.4427140831,0.0,1.0
2004-08-24,3.4,3.49,3.2,3.2,8900,2.85694540076493,2.93257042607929,2.68888978895523,2.68888978895523,10591.7319917623,0.0,1.0
2004-08-25,3.35,3.4,3.25,3.25,2800,2.8149314978125,2.85694540076493,2.73090369190765,2.73090369190765,3332.23028954319,0.0,1.0
2004-08-26,3.35,3.35,3.25,3.25,3500,2.8149314978125,2.8149314978125,2.73090369190765,2.73090369190765,4165.28786192899,0.0,1.0
2004-08-27,3.3,3.3,3.25,3.3,8700,2.77291759486008,2.77291759486008,2.73090369190765,2.77291759486008,10353.7155425092,0.0,1.0
2004-08-30,3.25,3.26,3.25,3.25,5500,2.73090369190765,2.73930647249814,2.73090369190765,2.73090369190765,6545.45235445984,0.0,1.0
2004-08-31,3.35,3.35,3.25,3.25,20100,2.8149314978125,2.8149314978125,2.73090369190765,2.73090369190765,23920.6531499351,0.0,1.0
2004-09-01,3.45,3.45,3.38,3.38,4500,2.89895930371735,2.89895930371735,2.84013983958396,2.84013983958396,5355.37010819442,0.0,1.0
2004-09-02,3.47,3.47,3.47,3.47,700,2.91576486489832,2.91576486489832,2.91576486489832,2.91576486489832,833.057572385798,0.0,1.0
2004-09-03,3.4,3.45,3.4,3.4,1400,2.85694540076493,2.89895930371735,2.85694540076493,2.85694540076493,1666.11514477159,0.0,1.0
2004-09-07,3.42,3.45,3.36,3.45,2300,2.8737509619459,2.89895930371735,2.82333427840299,2.89895930371735,2737.18916641048,0.0,1.0
2004-09-08,3.4,3.45,3.4,3.4,10300,2.85694540076493,2.89895930371735,2.85694540076493,2.85694540076493,12257.8471365339,0.0,1.0
2004-09-09,3.35,3.4,3.35,3.4,7000,2.8149314978125,2.85694540076493,2.8149314978125,2.85694540076493,8330.57572385798,0.0,1.0
2004-09-10,3.35,3.35,3.3,3.3,1000,2.8149314978125,2.8149314978125,2.77291759486008,2.77291759486008,1190.08224626543,0.0,1.0
2004-09-13,3.3,3.3,3.25,3.3,3500,2.77291759486008,2.77291759486008,2.73090369190765,2.77291759486008,4165.28786192898,0.0,1.0
2004-09-14,3.3,3.3,3.25,3.3,1500,2.77291759486008,2.77291759486008,2.73090369190765,2.77291759486008,1785.12336939814,0.0,1.0
2004-09-15,3.3,3.3,3.3,3.3,0,2.77291759486008,2.77291759486008,2.77291759486008,2.77291759486008,0,0.0,1.0
2004-09-16,3.29,3.3,3.29,3.3,400,2.76451481426959,2.77291759486008,2.76451481426959,2.77291759486008,476.03289850617,0.0,1.0
2004-09-17,3.15,3.27,3.15,3.2,6500,2.6468758860028,2.74770925308862,2.6468758860028,2.68888978895523,7735.53460072526,0.0,1.0
2004-09-20,3.25,3.28,3.15,3.15,3100,2.73090369190765,2.75611203367911,2.6468758860028,2.6468758860028,3689.25496342282,0.0,1.0
2004-09-21,3.2,3.21,3.19,3.2,5500,2.68888978895523,2.69729256954571,2.68048700836474,2.68888978895523,6545.45235445983,0.0,1.0
2004-09-22,3.2,3.2,3.2,3.2,500,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,595.041123132712,0.0,1.0
2004-09-23,3.19,3.24,3.19,3.24,2900,2.68048700836474,2.72250091131717,2.68048700836474,2.72250091131717,3451.23851416973,0.0,1.0
2004-09-24,3.18,3.18,3.15,3.15,3700,2.67208422777426,2.67208422777426,2.6468758860028,2.6468758860028,4403.30431118207,0.0,1.0
2004-09-27,3.1,3.2,3.1,3.15,21300,2.60486198305038,2.68888978895523,2.60486198305038,2.6468758860028,25348.7518454535,0.0,1.0
2004-09-28,3.1,3.1,3.1,3.1,0,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,0,0.0,1.0
2004-09-29,3.1,3.11,3.05,3.09,10400,2.60486198305038,2.61326476364086,2.56284808009795,2.59645920245989,12376.8553611604,0.0,1.0
2004-09-30,3.09,3.1,3.05,3.05,2600,2.59645920245989,2.60486198305038,2.56284808009795,2.56284808009795,3094.21384029011,0.0,1.0
2004-10-01,3.05,3.1,3.05,3.1,1200,2.56284808009795,2.60486198305038,2.56284808009795,2.60486198305038,1428.09869551851,0.0,1.0
2004-10-04,3.16,3.2,3.14,3.15,22200,2.65527866659329,2.68888978895523,2.63847310541232,2.6468758860028,26419.8258670924,0.0,1.0
2004-10-05,3.18,3.2,3.16,3.2,9200,2.67208422777426,2.68888978895523,2.65527866659329,2.68888978895523,10948.7566656419,0.0,1.0
2004-10-06,3.2,3.25,3.15,3.25,5800,2.68888978895523,2.73090369190765,2.6468758860028,2.73090369190765,6902.47702833945,0.0,1.0
2004-10-07,3.2,3.2,3.2,3.2,100,2.68888978895523,2.68888978895523,2.68888978895523,2.68888978895523,119.008224626542,0.0,1.0
2004-10-08,3.15,3.2,3.15,3.2,3100,2.6468758860028,2.68888978895523,2.6468758860028,2.68888978895523,3689.25496342282,0.0,1.0
2004-10-11,3.15,3.15,3.15,3.15,2600,2.6468758860028,2.6468758860028,2.6468758860028,2.6468758860028,3094.21384029011,0.0,1.0
2004-10-12,3.1,3.14,3.06,3.14,3200,2.60486198305038,2.63847310541232,2.57125086068844,2.63847310541232,3808.26318804935,0.0,1.0
2004-10-13,3.1,3.1,3.1,3.1,1600,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,1904.13159402468,0.0,1.0
2004-10-14,3.06,3.06,3.06,3.06,200,2.57125086068844,2.57125086068844,2.57125086068844,2.57125086068844,238.016449253085,0.0,1.0
2004-10-15,3.0,3.1,3.0,3.1,3000,2.52083417714553,2.60486198305038,2.52083417714553,2.60486198305038,3570.24673879627,0.0,1.0
2004-10-18,3.0,3.1,3.0,3.04,12200,2.52083417714553,2.60486198305038,2.52083417714553,2.55444529950747,14519.0034044382,0.0,1.0
2004-10-19,3.2,3.2,3.05,3.05,2900,2.68888978895523,2.68888978895523,2.56284808009795,2.56284808009795,3451.23851416973,0.0,1.0
2004-10-20,3.3,3.3,3.19,3.19,1500,2.77291759486008,2.77291759486008,2.68048700836474,2.68048700836474,1785.12336939814,0.0,1.0
2004-10-21,3.35,3.35,3.25,3.35,3800,2.8149314978125,2.8149314978125,2.73090369190765,2.8149314978125,4522.31253580862,0.0,1.0
2004-10-22,3.4,3.4,3.4,3.4,200,2.85694540076493,2.85694540076493,2.85694540076493,2.85694540076493,238.016449253085,0.0,1.0
2004-10-25,3.35,3.44,3.35,3.44,800,2.8149314978125,2.89055652312687,2.8149314978125,2.89055652312687,952.065797012341,0.0,1.0
2004-10-26,3.35,3.4,3.35,3.4,2500,2.8149314978125,2.85694540076493,2.8149314978125,2.85694540076493,2975.20561566356,0.0,1.0
2004-10-27,3.4,3.4,3.4,3.4,300,2.85694540076493,2.85694540076493,2.85694540076493,2.85694540076493,357.024673879627,0.0,1.0
2004-10-28,3.45,3.45,3.43,3.43,10100,2.89895930371735,2.89895930371735,2.88215374253638,2.88215374253638,12019.8306872808,0.0,1.0
2004-10-29,3.42,3.48,3.37,3.48,1900,2.8737509619459,2.92416764548881,2.83173705899347,2.92416764548881,2261.15626790431,0.0,1.0
2004-11-01,3.4,3.45,3.4,3.45,2100,2.85694540076493,2.89895930371735,2.85694540076493,2.89895930371735,2499.17271715739,0.0,1.0
2004-11-02,3.35,3.4,3.3,3.36,3300,2.8149314978125,2.85694540076493,2.77291759486008,2.82333427840299,3927.27141267591,0.0,1.0
2004-11-03,3.3,3.4,3.3,3.4,1100,2.77291759486008,2.85694540076493,2.77291759486008,2.85694540076493,1309.09047089197,0.0,1.0
2004-11-04,3.22,3.25,3.2,3.2,2700,2.7056953501362,2.73090369190765,2.68888978895523,2.68888978895523,3213.22206491664,0.0,1.0
2004-11-05,3.22,3.3,3.22,3.3,13500,2.7056953501362,2.77291759486008,2.7056953501362,2.77291759486008,16066.1103245832,0.0,1.0
2004-11-08,3.05,3.12,3.05,3.12,4500,2.56284808009795,2.62166754423135,2.56284808009795,2.62166754423135,5355.37010819441,0.0,1.0
2004-11-09,2.95,3.0,2.85,3.0,6200,2.4788202741931,2.52083417714553,2.39479246828825,2.52083417714553,7378.50992684563,0.0,1.0
2004-11-10,2.95,3.0,2.91,3.0,2400,2.4788202741931,2.52083417714553,2.44520915183116,2.52083417714553,2856.19739103702,0.0,1.0
2004-11-11,2.9,2.95,2.85,2.95,9700,2.43680637124067,2.4788202741931,2.39479246828825,2.4788202741931,11543.7977887746,0.0,1.0
2004-11-12,2.9,2.9,2.9,2.9,2100,2.43680637124067,2.43680637124067,2.43680637124067,2.43680637124067,2499.1727171574,0.0,1.0
2004-11-15,2.9,2.9,2.86,2.9,2200,2.43680637124067,2.43680637124067,2.40319524887873,2.43680637124067,2618.18094178394,0.0,1.0
2004-11-16,2.88,2.9,2.8,2.8,6200,2.4200008100597,2.43680637124067,2.35277856533582,2.35277856533582,7378.50992684565,0.0,1.0
2004-11-17,2.88,2.89,2.83,2.89,2000,2.4200008100597,2.42840359065019,2.37798690710728,2.42840359065019,2380.16449253085,0.0,1.0
2004-11-18,2.9,2.94,2.86,2.9,10800,2.43680637124067,2.47041749360261,2.40319524887873,2.43680637124067,12852.8882596666,0.0,1.0
2004-11-19,2.89,2.9,2.81,2.9,5900,2.42840359065019,2.43680637124067,2.36118134592631,2.43680637124067,7021.485252966,0.0,1.0
2004-11-22,2.9,2.9,2.82,2.89,32300,2.43680637124067,2.43680637124067,2.36958412651679,2.42840359065019,38439.6565543733,0.0,1.0
2004-11-23,2.9,2.9,2.89,2.9,11500,2.43680637124067,2.43680637124067,2.42840359065019,2.43680637124067,13685.9458320524,0.0,1.0
2004-11-24,2.91,2.98,2.86,2.9,13800,2.44520915183116,2.50402861596456,2.40319524887873,2.43680637124067,16423.1349984629,0.0,1.0
2004-11-26,2.9,2.91,2.87,2.87,9200,2.43680637124067,2.44520915183116,2.41159802946922,2.41159802946922,10948.7566656419,0.0,1.0
2004-11-29,2.9,2.92,2.9,2.9,19900,2.43680637124067,2.45361193242164,2.43680637124067,2.43680637124067,23682.636700682,0.0,1.0
2004-11-30,2.85,2.91,2.8,2.91,5600,2.39479246828825,2.44520915183116,2.35277856533582,2.44520915183116,6664.46057908638,0.0,1.0
2004-12-01,2.9,2.9,2.8,2.85,4600,2.43680637124067,2.43680637124067,2.35277856533582,2.39479246828825,5474.37833282096,0.0,1.0
2004-12-02,2.85,2.85,2.85,2.85,1200,2.39479246828825,2.39479246828825,2.39479246828825,2.39479246828825,1428.09869551851,0.0,1.0
2004-12-03,2.9,2.9,2.85,2.85,3800,2.43680637124067,2.43680637124067,2.39479246828825,2.39479246828825,4522.31253580862,0.0,1.0
2004-12-06,2.85,2.9,2.85,2.9,9900,2.39479246828825,2.43680637124067,2.39479246828825,2.43680637124067,11781.8142380277,0.0,1.0
2004-12-07,2.86,2.9,2.86,2.9,12300,2.40319524887873,2.43680637124067,2.40319524887873,2.43680637124067,14638.0116290647,0.0,1.0
2004-12-08,2.9,2.9,2.8,2.8,4400,2.43680637124067,2.43680637124067,2.35277856533582,2.35277856533582,5236.36188356788,0.0,1.0
2004-12-09,2.87,2.95,2.85,2.95,6700,2.41159802946922,2.4788202741931,2.39479246828825,2.4788202741931,7973.55104997834,0.0,1.0
2004-12-10,2.95,3.0,2.9,2.9,11600,2.4788202741931,2.52083417714553,2.43680637124067,2.43680637124067,13804.9540566789,0.0,1.0
2004-12-13,2.96,2.99,2.92,2.99,8000,2.48722305478358,2.51243139655504,2.45361193242164,2.51243139655504,9520.65797012342,0.0,1.0
2004-12-14,2.95,2.95,2.9,2.95,3600,2.4788202741931,2.4788202741931,2.43680637124067,2.4788202741931,4284.29608655553,0.0,1.0
2004-12-15,2.93,2.95,2.9,2.95,1300,2.46201471301213,2.4788202741931,2.43680637124067,2.4788202741931,1547.10692014505,0.0,1.0
2004-12-16,2.87,2.9,2.85,2.9,1300,2.41159802946922,2.43680637124067,2.39479246828825,2.43680637124067,1547.10692014505,0.0,1.0
2004-12-17,2.82,2.89,2.82,2.85,5300,2.36958412651679,2.42840359065019,2.36958412651679,2.39479246828825,6307.43590520676,0.0,1.0
2004-12-20,2.89,2.89,2.82,2.82,5900,2.42840359065019,2.42840359065019,2.36958412651679,2.36958412651679,7021.485252966,0.0,1.0
2004-12-21,2.89,2.89,2.85,2.85,1900,2.42840359065019,2.42840359065019,2.39479246828825,2.39479246828825,2261.15626790431,0.0,1.0
2004-12-22,2.86,2.9,2.86,2.9,13100,2.40319524887873,2.43680637124067,2.40319524887873,2.43680637124067,15590.0774260771,0.0,1.0
2004-12-23,2.9,2.9,2.86,2.9,14200,2.43680637124067,2.43680637124067,2.40319524887873,2.43680637124067,16899.1678969691,0.0,1.0
2004-12-27,2.91,2.91,2.81,2.86,10600,2.44520915183116,2.44520915183116,2.36118134592631,2.40319524887873,12614.8718104135,0.0,1.0
2004-12-28,2.95,3.0,2.9,2.9,10600,2.4788202741931,2.52083417714553,2.43680637124067,2.43680637124067,12614.8718104135,0.0,1.0
2004-12-29,3.05,3.05,2.95,2.95,2900,2.56284808009795,2.56284808009795,2.4788202741931,2.4788202741931,3451.23851416973,0.0,1.0
2004-12-30,4.15,4.65,3.22,3.22,72700,3.48715394505131,3.90729297457556,2.7056953501362,2.7056953501362,86518.9793034964,0.0,1.0
2004-12-31,4.04,4.04,3.92,3.96,8900,3.39472335855597,3.39472335855597,3.29388999147015,3.32750111383209,10591.7319917623,0.0,1.0
2005-01-03,3.75,4.0,3.65,4.0,18200,3.15104272143191,3.36111223619403,3.06701491552706,3.36111223619403,21659.4968820307,0.0,1.0
2005-01-04,3.73,3.73,3.52,3.6,14200,3.13423716025094,3.13423716025094,2.95777876785075,3.02500101257463,16899.167896969,0.0,1.0
2005-01-05,3.58,3.73,3.53,3.73,13200,3.00819545139366,3.13423716025094,2.96618154844123,3.13423716025094,15709.0856507036,0.0,1.0
2005-01-06,3.81,4.45,3.58,3.58,114600,3.20145940497482,3.73923736276586,3.00819545139366,3.00819545139366,136383.425422018,0.0,1.0
2005-01-07,3.93,3.94,3.8,3.8,23600,3.30229277206064,3.31069555265112,3.19305662438433,3.19305662438433,28085.941011864,0.0,1.0
2005-01-10,4.15,4.2,3.98,3.98,7900,3.48715394505131,3.52916784800374,3.34430667501306,3.34430667501306,9401.64974549686,0.0,1.0
2005-01-11,4.1,4.15,4.05,4.15,6700,3.44514004209888,3.48715394505131,3.40312613914646,3.48715394505131,7973.55104997835,0.0,1.0
2005-01-12,3.99,4.14,3.89,4.14,12000,3.35270945560355,3.47875116446082,3.2686816496987,3.47875116446082,14280.9869551851,0.0,1.0
2005-01-13,4.24,4.24,3.9,4.0,18400,3.56277897036568,3.56277897036568,3.27708443028918,3.36111223619403,21897.5133312838,0.0,1.0
2005-01-14,4.32,4.6,4.25,4.29,20100,3.63000121508956,3.86527907162314,3.57118175095616,3.6047928733181,23920.653149935,0.0,1.0
2005-01-18,4.58,4.6,4.3,4.3,153200,3.84847351044217,3.86527907162314,3.61319565390859,3.61319565390859,182320.600127863,0.0,1.0
2005-01-19,4.62,4.7,4.6,4.6,16200,3.88208463280411,3.94930687752799,3.86527907162314,3.86527907162314,19279.3323894999,0.0,1.0
2005-01-20,4.95,5.0,4.55,4.6,49000,4.15937639229012,4.20139029524254,3.82326516867071,3.86527907162314,58314.0300670058,0.0,1.0
2005-01-21,5.06,5.14,4.95,4.95,38600,4.25180697878545,4.31902922350933,4.15937639229012,4.15937639229012,45937.1747058454,0.0,1.0
2005-01-24,4.84,5.12,4.7,5.11,24300,4.06694580579478,4.30222366232836,3.94930687752799,4.29382088173788,28918.9985842498,0.0,1.0
2005-01-25,4.55,4.84,4.5,4.84,12000,3.82326516867071,4.06694580579478,3.78125126571829,4.06694580579478,14280.9869551851,0.0,1.0
2005-01-26,4.55,4.55,4.45,4.5,4600,3.82326516867071,3.82326516867071,3.73923736276586,3.78125126571829,5474.37833282096,0.0,1.0
2005-01-27,4.359,4.45,4.359,4.4,5000,3.66277205939245,3.73923736276586,3.66277205939245,3.69722345981344,5950.41123132712,0.0,1.0
2005-01-28,4.39,4.44,4.35,4.35,8400,3.68882067922295,3.73083458217538,3.65520955686101,3.65520955686101,9996.69086862957,0.0,1.0
2005-01-31,4.39,4.42,4.36,4.42,3600,3.68882067922295,3.71402902099441,3.6636123374515,3.71402902099441,4284.29608655553,0.0,1.0
2005-02-01,4.39,4.43,4.37,4.37,4700,3.68882067922295,3.72243180158489,3.67201511804198,3.67201511804198,5593.3865574475,0.0,1.0
2005-02-02,4.25,4.45,4.25,4.45,7700,3.57118175095616,3.73923736276586,3.57118175095616,3.73923736276586,9163.63329624377,0.0,1.0
2005-02-03,4.3,4.3,4.21,4.25,1100,3.61319565390859,3.61319565390859,3.53757062859422,3.57118175095616,1309.09047089197,0.0,1.0
2005-02-04,4.27,4.3,4.22,4.3,4200,3.58798731213713,3.61319565390859,3.54597340918471,3.61319565390859,4998.34543431478,0.0,1.0
2005-02-07,4.3,4.36,4.25,4.25,6700,3.61319565390859,3.6636123374515,3.57118175095616,3.57118175095616,7973.55104997834,0.0,1.0
2005-02-08,4.35,4.44,4.3,4.3,2800,3.65520955686101,3.73083458217538,3.61319565390859,3.61319565390859,3332.23028954319,0.0,1.0
2005-02-09,4.34,4.39,4.34,4.39,500,3.64680677627053,3.68882067922295,3.64680677627053,3.68882067922295,595.041123132712,0.0,1.0
2005-02-10,4.4,4.4,4.32,4.35,3200,3.69722345981344,3.69722345981344,3.63000121508956,3.65520955686101,3808.26318804936,0.0,1.0
2005-02-11,4.5,4.6,4.4,4.4,5400,3.78125126571829,3.86527907162314,3.69722345981344,3.69722345981344,6426.44412983329,0.0,1.0
2005-02-14,4.5,5.13,4.5,4.6,89600,3.78125126571829,4.31062644291885,3.78125126571829,3.86527907162314,106631.369265382,0.0,1.0
2005-02-15,4.5,4.6,4.5,4.6,5100,3.78125126571829,3.86527907162314,3.78125126571829,3.86527907162314,6069.41945595366,0.0,1.0
2005-02-16,4.5,4.6,4.5,4.59,6500,3.78125126571829,3.86527907162314,3.78125126571829,3.85687629103265,7735.53460072526,0.0,1.0
2005-02-17,4.6,4.6,4.5,4.55,3300,3.86527907162314,3.86527907162314,3.78125126571829,3.82326516867071,3927.2714126759,0.0,1.0
2005-02-18,4.67,4.7,4.65,4.65,6700,3.92409853575653,3.94930687752799,3.90729297457556,3.90729297457556,7973.55104997835,0.0,1.0
2005-02-22,4.58,4.58,4.58,4.58,1000,3.84847351044217,3.84847351044217,3.84847351044217,3.84847351044217,1190.08224626542,0.0,1.0
2005-02-23,4.5,4.55,4.5,4.5,4200,3.78125126571829,3.82326516867071,3.78125126571829,3.78125126571829,4998.34543431478,0.0,1.0
2005-02-24,4.5,4.51,4.5,4.51,6900,3.78125126571829,3.78965404630877,3.78125126571829,3.78965404630877,8211.56749923143,0.0,1.0
2005-02-25,4.4,4.45,4.38,4.45,10000,3.69722345981344,3.73923736276586,3.68041789863247,3.73923736276586,11900.8224626542,0.0,1.0
2005-02-28,4.15,4.5,4.08,4.5,21400,3.48715394505131,3.78125126571829,3.42833448091791,3.78125126571829,25467.7600700801,0.0,1.0
2005-03-01,4.05,4.1,3.85,4.1,26400,3.40312613914646,3.44514004209888,3.23507052733676,3.44514004209888,31418.1713014072,0.0,1.0
2005-03-02,4.2,4.2,4.03,4.08,7600,3.52916784800374,3.52916784800374,3.38632057796549,3.42833448091791,9044.62507161722,0.0,1.0
2005-03-03,4.15,4.25,4.05,4.05,6400,3.48715394505131,3.57118175095616,3.40312613914646,3.40312613914646,7616.52637609872,0.0,1.0
2005-03-04,4.25,4.25,4.12,4.2,4100,3.57118175095616,3.57118175095616,3.46194560327986,3.52916784800374,4879.33720968824,0.0,1.0
2005-03-07,4.14,4.2,4.14,4.2,2100,3.47875116446082,3.52916784800374,3.47875116446082,3.52916784800374,2499.17271715739,0.0,1.0
2005-03-08,4.3,4.3,3.96,4.1,27900,3.61319565390859,3.61319565390859,3.32750111383209,3.44514004209888,33203.2946708053,0.0,1.0
2005-03-09,4.16,4.25,4.0,4.2,13000,3.4955567256418,3.57118175095616,3.36111223619403,3.52916784800374,15471.0692014505,0.0,1.0
2005-03-10,4.1,4.2,4.1,4.2,7400,3.44514004209888,3.52916784800374,3.44514004209888,3.52916784800374,8806.60862236415,0.0,1.0
2005-03-11,4.07,4.07,3.95,4.05,10500,3.41993170032743,3.41993170032743,3.31909833324161,3.40312613914646,12495.863585787,0.0,1.0
2005-03-14,4.2,4.2,4.0,4.1,6500,3.52916784800374,3.52916784800374,3.36111223619403,3.44514004209888,7735.53460072525,0.0,1.0
2005-03-15,4.25,4.3,4.1,4.15,3500,3.57118175095616,3.61319565390859,3.44514004209888,3.48715394505131,4165.28786192899,0.0,1.0
2005-03-16,4.3,4.3,4.25,4.25,2300,3.61319565390859,3.61319565390859,3.57118175095616,3.57118175095616,2737.18916641047,0.0,1.0
2005-03-17,4.3,4.3,4.3,4.3,0,3.61319565390859,3.61319565390859,3.61319565390859,3.61319565390859,0,0.0,1.0
2005-03-18,4.25,4.25,4.25,4.25,200,3.57118175095616,3.57118175095616,3.57118175095616,3.57118175095616,238.016449253085,0.0,1.0
2005-03-21,4.06,4.15,3.98,4.15,6600,3.41152891973694,3.48715394505131,3.34430667501306,3.48715394505131,7854.54282535181,0.0,1.0
2005-03-22,4.3,4.3,4.11,4.11,136200,3.61319565390859,3.61319565390859,3.45354282268937,3.45354282268937,162089.201941351,0.0,1.0
2005-03-23,4.4,4.45,4.25,4.34,10000,3.69722345981344,3.73923736276586,3.57118175095616,3.64680677627053,11900.8224626542,0.0,1.0
2005-03-24,4.15,4.3,4.13,4.3,11400,3.48715394505131,3.61319565390859,3.47034838387034,3.61319565390859,13566.9376074258,0.0,1.0
2005-03-28,4.18,4.25,4.12,4.12,7500,3.51236228682277,3.57118175095616,3.46194560327986,3.46194560327986,8925.61684699067,0.0,1.0
2005-03-29,3.95,4.25,3.95,4.2,22200,3.31909833324161,3.57118175095616,3.31909833324161,3.52916784800374,26419.8258670924,0.0,1.0
2005-03-30,4.03,4.05,4.0,4.0,5300,3.38632057796549,3.40312613914646,3.36111223619403,3.36111223619403,6307.43590520675,0.0,1.0
2005-03-31,4.19,4.19,4.1,4.1,13400,3.52076506741325,3.52076506741325,3.44514004209888,3.44514004209888,15947.1020999567,0.0,1.0
2005-04-01,4.15,4.21,4.15,4.21,3900,3.48715394505131,3.53757062859422,3.48715394505131,3.53757062859422,4641.32076043516,0.0,1.0
2005-04-04,4.18,4.18,4.12,4.15,2900,3.51236228682277,3.51236228682277,3.46194560327986,3.48715394505131,3451.23851416973,0.0,1.0
2005-04-05,4.19,4.25,4.19,4.22,4900,3.52076506741325,3.57118175095616,3.52076506741325,3.54597340918471,5831.40300670058,0.0,1.0
2005-04-06,4.26,4.45,4.17,4.19,20200,3.57958453154665,3.73923736276586,3.50395950623228,3.52076506741325,24039.6613745616,0.0,1.0
2005-04-07,4.4,4.48,4.3,4.3,16100,3.69722345981344,3.76444570453732,3.61319565390859,3.61319565390859,19160.3241648733,0.0,1.0
2005-04-08,4.31,4.35,4.25,4.35,14000,3.62159843449907,3.65520955686101,3.57118175095616,3.65520955686101,16661.1514477159,0.0,1.0
2005-04-11,4.21,4.25,4.21,4.25,1500,3.53757062859422,3.57118175095616,3.53757062859422,3.57118175095616,1785.12336939814,0.0,1.0
2005-04-12,4.3,4.34,4.28,4.28,7100,3.61319565390859,3.64680677627053,3.59639009272762,3.59639009272762,8449.58394848451,0.0,1.0
2005-04-13,4.3,4.44,4.3,4.3,12700,3.61319565390859,3.73083458217538,3.61319565390859,3.61319565390859,15114.0445275709,0.0,1.0
2005-04-14,3.86,4.31,3.85,4.31,36100,3.24347330792724,3.62159843449907,3.23507052733676,3.62159843449907,42961.9690901819,0.0,1.0
2005-04-15,3.8,3.95,3.7,3.9,19900,3.19305662438433,3.31909833324161,3.10902881847948,3.27708443028918,23682.636700682,0.0,1.0
2005-04-18,3.94,4.01,3.85,3.85,24200,3.31069555265112,3.36951501678452,3.23507052733676,3.23507052733676,28799.9903596233,0.0,1.0
2005-04-19,3.92,3.94,3.86,3.94,3000,3.29388999147015,3.31069555265112,3.24347330792724,3.31069555265112,3570.24673879628,0.0,1.0
2005-04-20,3.9,3.92,3.85,3.92,10500,3.27708443028918,3.29388999147015,3.23507052733676,3.29388999147015,12495.863585787,0.0,1.0
2005-04-21,3.9,3.9,3.9,3.9,30300,3.27708443028918,3.27708443028918,3.27708443028918,3.27708443028918,36059.4920618424,0.0,1.0
2005-04-22,4.1,4.1,3.91,3.91,16100,3.44514004209888,3.44514004209888,3.28548721087967,3.28548721087967,19160.3241648734,0.0,1.0
2005-04-25,4.14,4.15,4.05,4.07,10300,3.47875116446082,3.48715394505131,3.40312613914646,3.41993170032743,12257.8471365339,0.0,1.0
2005-04-26,4.078,4.25,4.078,4.2,4000,3.42665392479982,3.57118175095616,3.42665392479982,3.52916784800374,4760.3289850617,0.0,1.0
2005-04-27,4.06,4.06,4.05,4.05,6000,3.41152891973694,3.41152891973694,3.40312613914646,3.40312613914646,7140.49347759256,0.0,1.0
2005-04-28,4.0,4.02,4.0,4.02,1300,3.36111223619403,3.377917797375,3.36111223619403,3.377917797375,1547.10692014505,0.0,1.0
2005-04-29,4.05,4.05,4.01,4.01,1300,3.40312613914646,3.40312613914646,3.36951501678452,3.36951501678452,1547.10692014505,0.0,1.0
2005-05-02,3.95,3.97,3.95,3.95,2700,3.31909833324161,3.33590389442258,3.31909833324161,3.31909833324161,3213.22206491664,0.0,1.0
2005-05-03,3.95,3.95,3.95,3.95,0,3.31909833324161,3.31909833324161,3.31909833324161,3.31909833324161,0,0.0,1.0
2005-05-04,3.95,3.95,3.9,3.9,7600,3.31909833324161,3.31909833324161,3.27708443028918,3.27708443028918,9044.62507161722,0.0,1.0
2005-05-05,4.0,4.0,3.95,3.95,34800,3.36111223619403,3.36111223619403,3.31909833324161,3.31909833324161,41414.8621700368,0.0,1.0
2005-05-06,4.0,4.0,4.0,4.0,2400,3.36111223619403,3.36111223619403,3.36111223619403,3.36111223619403,2856.19739103702,0.0,1.0
2005-05-09,3.9,3.95,3.9,3.95,700,3.27708443028918,3.31909833324161,3.27708443028918,3.31909833324161,833.057572385798,0.0,1.0
2005-05-10,3.85,3.85,3.7,3.85,17900,3.23507052733676,3.23507052733676,3.10902881847948,3.23507052733676,21302.4722081511,0.0,1.0
2005-05-11,3.91,3.91,3.85,3.85,27800,3.28548721087967,3.28548721087967,3.23507052733676,3.23507052733676,33084.2864461788,0.0,1.0
2005-05-12,3.91,3.91,3.91,3.91,0,3.28548721087967,3.28548721087967,3.28548721087967,3.28548721087967,0,0.0,1.0
2005-05-13,3.89,3.9,3.85,3.87,22400,3.2686816496987,3.27708443028918,3.23507052733676,3.25187608851773,26657.8423163455,0.0,1.0
2005-05-16,3.9,3.91,3.89,3.9,11900,3.27708443028918,3.28548721087967,3.2686816496987,3.27708443028918,14161.9787305586,0.0,1.0
2005-05-17,3.9,3.9,3.88,3.89,8200,3.27708443028918,3.27708443028918,3.26027886910821,3.2686816496987,9758.67441937649,0.0,1.0
2005-05-18,3.89,3.95,3.85,3.9,6000,3.2686816496987,3.31909833324161,3.23507052733676,3.27708443028918,7140.49347759254,0.0,1.0
2005-05-19,4.0,4.0,3.99,3.99,24100,3.36111223619403,3.36111223619403,3.35270945560355,3.35270945560355,28680.9821349968,0.0,1.0
2005-05-20,4.05,4.05,4.0,4.05,15800,3.40312613914646,3.40312613914646,3.36111223619403,3.40312613914646,18803.2994909937,0.0,1.0
2005-05-23,4.2,4.25,4.15,4.15,14800,3.52916784800374,3.57118175095616,3.48715394505131,3.48715394505131,17613.2172447283,0.0,1.0
2005-05-24,4.2,4.25,4.2,4.21,41400,3.52916784800374,3.57118175095616,3.52916784800374,3.53757062859422,49269.4049953885,0.0,1.0
2005-05-25,4.25,4.25,4.2,4.25,2200,3.57118175095616,3.57118175095616,3.52916784800374,3.57118175095616,2618.18094178393,0.0,1.0
2005-05-26,4.42,4.45,4.25,4.25,33500,3.71402902099441,3.73923736276586,3.57118175095616,3.57118175095616,39867.7552498917,0.0,1.0
2005-05-27,4.51,4.6,4.4,4.43,74900,3.78965404630877,3.86527907162314,3.69722345981344,3.72243180158489,89137.1602452804,0.0,1.0
2005-05-31,4.55,4.55,4.45,4.51,7900,3.82326516867071,3.82326516867071,3.73923736276586,3.78965404630877,9401.64974549686,0.0,1.0
2005-06-01,4.51,4.54,4.5,4.5,109800,3.78965404630877,3.81486238808023,3.78125126571829,3.78125126571829,130671.030639944,0.0,1.0
2005-06-02,4.45,4.5,4.45,4.5,1000,3.73923736276586,3.78125126571829,3.73923736276586,3.78125126571829,1190.08224626543,0.0,1.0
2005-06-03,4.46,4.5,4.45,4.45,6000,3.74764014335635,3.78125126571829,3.73923736276586,3.73923736276586,7140.49347759254,0.0,1.0
2005-06-06,4.49,4.55,4.46,4.49,27000,3.7728484851278,3.82326516867071,3.74764014335635,3.7728484851278,32132.2206491665,0.0,1.0
2005-06-07,4.45,4.49,4.45,4.49,3700,3.73923736276586,3.7728484851278,3.73923736276586,3.7728484851278,4403.30431118207,0.0,1.0
2005-06-08,4.4,4.4,4.36,4.36,2100,3.69722345981344,3.69722345981344,3.6636123374515,3.6636123374515,2499.17271715739,0.0,1.0
2005-06-09,4.45,4.45,4.35,4.4,5600,3.73923736276586,3.73923736276586,3.65520955686101,3.69722345981344,6664.46057908638,0.0,1.0
2005-06-10,4.53,4.53,4.44,4.44,10400,3.80645960748974,3.80645960748974,3.73083458217538,3.73083458217538,12376.8553611604,0.0,1.0
2005-06-13,4.45,4.45,4.409,4.45,2700,3.73923736276586,3.73923736276586,3.70478596234487,3.73923736276586,3213.22206491665,0.0,1.0
2005-06-14,4.45,4.45,4.45,4.45,0,3.73923736276586,3.73923736276586,3.73923736276586,3.73923736276586,0,0.0,1.0
2005-06-15,4.42,4.45,4.42,4.43,3400,3.71402902099441,3.73923736276586,3.71402902099441,3.72243180158489,4046.27963730244,0.0,1.0
2005-06-16,4.43,4.43,4.36,4.43,6000,3.72243180158489,3.72243180158489,3.6636123374515,3.72243180158489,7140.49347759255,0.0,1.0
2005-06-17,4.5,4.5,4.38,4.38,37300,3.78125126571829,3.78125126571829,3.68041789863247,3.68041789863247,44390.0677857003,0.0,1.0
2005-06-20,4.518,4.55,4.518,4.55,11500,3.79637627078116,3.82326516867071,3.79637627078116,3.82326516867071,13685.9458320524,0.0,1.0
2005-06-21,4.51,4.55,4.5,4.53,12600,3.78965404630877,3.82326516867071,3.78125126571829,3.80645960748974,14995.0363029444,0.0,1.0
2005-06-22,4.62,4.62,4.45,4.49,11800,3.88208463280411,3.88208463280411,3.73923736276586,3.7728484851278,14042.970505932,0.0,1.0
2005-06-23,4.62,4.62,4.55,4.55,23300,3.88208463280411,3.88208463280411,3.82326516867071,3.82326516867071,27728.9163379844,0.0,1.0
2005-06-24,4.7,4.7,4.65,4.65,11600,3.94930687752799,3.94930687752799,3.90729297457556,3.90729297457556,13804.9540566789,0.0,1.0
2005-06-27,4.7,4.74,4.7,4.74,4400,3.94930687752799,3.98291799988993,3.94930687752799,3.98291799988993,5236.36188356787,0.0,1.0
2005-06-28,4.72,4.75,4.7,4.71,5300,3.96611243870896,3.99132078048041,3.94930687752799,3.95770965811847,6307.43590520675,0.0,1.0
2005-06-29,4.89,4.89,4.7,4.75,20000,4.10895970874721,4.10895970874721,3.94930687752799,3.99132078048041,23801.6449253085,0.0,1.0
2005-06-30,4.85,4.89,4.76,4.85,11900,4.07534858638527,4.10895970874721,3.9997235610709,4.07534858638527,14161.9787305585,0.0,1.0
2005-07-01,4.9,4.9,4.79,4.79,15800,4.11736248933769,4.11736248933769,4.02493190284236,4.02493190284236,18803.2994909937,0.0,1.0
2005-07-05,5.1,5.1,4.94,4.94,38000,4.28541810114739,4.28541810114739,4.15097361169963,4.15097361169963,45223.1253580862,0.0,1.0
2005-07-06,4.9,5.09,4.9,5.09,19800,4.11736248933769,4.27701532055691,4.11736248933769,4.27701532055691,23563.6284760554,0.0,1.0
2005-07-07,4.8,4.9,4.8,4.85,7100,4.03333468343284,4.11736248933769,4.03333468343284,4.07534858638527,8449.58394848451,0.0,1.0
2005-07-08,4.83,4.89,4.804,4.84,9100,4.0585430252043,4.10895970874721,4.03669579566903,4.06694580579478,10829.7484410154,0.0,1.0
2005-07-11,4.82,4.82,4.82,4.82,500,4.05014024461381,4.05014024461381,4.05014024461381,4.05014024461381,595.041123132712,0.0,1.0
2005-07-12,4.9,4.9,4.75,4.8,4500,4.11736248933769,4.11736248933769,3.99132078048041,4.03333468343284,5355.37010819441,0.0,1.0
2005-07-13,4.78,4.95,4.78,4.95,10900,4.01652912225187,4.15937639229012,4.01652912225187,4.15937639229012,12971.8964842931,0.0,1.0
2005-07-14,4.8,4.9,4.8,4.88,11400,4.03333468343284,4.11736248933769,4.03333468343284,4.10055692815672,13566.9376074258,0.0,1.0
2005-07-15,4.75,4.82,4.75,4.75,4400,3.99132078048041,4.05014024461381,3.99132078048041,3.99132078048041,5236.36188356788,0.0,1.0
2005-07-18,4.7,4.7,4.7,4.7,1800,3.94930687752799,3.94930687752799,3.94930687752799,3.94930687752799,2142.14804327776,0.0,1.0
2005-07-19,4.65,4.7,4.6,4.65,31500,3.90729297457556,3.94930687752799,3.86527907162314,3.90729297457556,37487.5907573609,0.0,1.0
2005-07-20,4.75,4.77,4.63,4.7,11500,3.99132078048041,4.00812634166139,3.89048741339459,3.94930687752799,13685.9458320524,0.0,1.0
2005-07-21,4.7,4.7,4.7,4.7,1000,3.94930687752799,3.94930687752799,3.94930687752799,3.94930687752799,1190.08224626542,0.0,1.0
2005-07-22,4.74,4.77,4.7,4.7,1100,3.98291799988993,4.00812634166139,3.94930687752799,3.94930687752799,1309.09047089197,0.0,1.0
2005-07-25,4.69,4.69,4.65,4.65,6200,3.9409040969375,3.9409040969375,3.90729297457556,3.90729297457556,7378.50992684564,0.0,1.0
2005-07-26,4.658,4.71,4.61,4.69,5000,3.91401519904795,3.95770965811847,3.87368185221362,3.9409040969375,5950.41123132713,0.0,1.0
2005-07-27,4.6,4.64,4.6,4.64,2300,3.86527907162314,3.89889019398508,3.86527907162314,3.89889019398508,2737.18916641048,0.0,1.0
2005-07-28,4.55,4.6,4.55,4.6,2500,3.82326516867071,3.86527907162314,3.82326516867071,3.86527907162314,2975.20561566356,0.0,1.0
2005-07-29,4.55,4.55,4.4,4.5,11400,3.82326516867071,3.82326516867071,3.69722345981344,3.78125126571829,13566.9376074259,0.0,1.0
2005-08-01,4.46,4.5,4.4,4.45,9700,3.74764014335635,3.78125126571829,3.69722345981344,3.73923736276586,11543.7977887746,0.0,1.0
2005-08-02,4.46,4.46,4.46,4.46,100,3.74764014335635,3.74764014335635,3.74764014335635,3.74764014335635,119.008224626542,0.0,1.0
2005-08-03,4.31,4.4,4.2,4.4,4400,3.62159843449907,3.69722345981344,3.52916784800374,3.69722345981344,5236.36188356787,0.0,1.0
2005-08-04,4.31,4.31,4.29,4.3,15300,3.62159843449907,3.62159843449907,3.6047928733181,3.61319565390859,18208.258367861,0.0,1.0
2005-08-05,4.3,4.3,4.3,4.3,200,3.61319565390859,3.61319565390859,3.61319565390859,3.61319565390859,238.016449253085,0.0,1.0
2005-08-08,4.3,4.35,4.29,4.3,11000,3.61319565390859,3.65520955686101,3.6047928733181,3.61319565390859,13090.9047089197,0.0,1.0
2005-08-09,4.45,4.51,4.35,4.35,5500,3.73923736276586,3.78965404630877,3.65520955686101,3.65520955686101,6545.45235445984,0.0,1.0
2005-08-10,4.54,4.55,4.5,4.5,4800,3.81486238808023,3.82326516867071,3.78125126571829,3.78125126571829,5712.39478207404,0.0,1.0
2005-08-11,4.56,4.56,4.51,4.51,2900,3.8316679492612,3.8316679492612,3.78965404630877,3.78965404630877,3451.23851416973,0.0,1.0
2005-08-12,4.44,4.49,4.3,4.49,18800,3.73083458217538,3.7728484851278,3.61319565390859,3.7728484851278,22373.54622979,0.0,1.0
2005-08-15,4.5,4.6,4.44,4.45,23800,3.78125126571829,3.86527907162314,3.73083458217538,3.73923736276586,28323.9574611171,0.0,1.0
2005-08-16,4.5,4.5,4.5,4.5,3400,3.78125126571829,3.78125126571829,3.78125126571829,3.78125126571829,4046.27963730244,0.0,1.0
2005-08-17,4.5,4.55,4.5,4.5,5100,3.78125126571829,3.82326516867071,3.78125126571829,3.78125126571829,6069.41945595366,0.0,1.0
2005-08-18,4.4,4.51,4.35,4.51,16000,3.69722345981344,3.78965404630877,3.65520955686101,3.78965404630877,19041.3159402468,0.0,1.0
2005-08-19,4.45,4.45,4.4,4.4,6300,3.73923736276586,3.73923736276586,3.69722345981344,3.69722345981344,7497.51815147218,0.0,1.0
2005-08-22,4.45,4.45,4.45,4.45,0,3.73923736276586,3.73923736276586,3.73923736276586,3.73923736276586,0,0.0,1.0
2005-08-23,4.41,4.45,4.4,4.4,1600,3.70562624040392,3.73923736276586,3.69722345981344,3.69722345981344,1904.13159402468,0.0,1.0
2005-08-24,4.35,4.41,4.35,4.41,3000,3.65520955686101,3.70562624040392,3.65520955686101,3.70562624040392,3570.24673879628,0.0,1.0
2005-08-25,4.35,4.35,4.35,4.35,0,3.65520955686101,3.65520955686101,3.65520955686101,3.65520955686101,0,0.0,1.0
2005-08-26,4.05,4.35,3.95,4.35,41700,3.40312613914646,3.65520955686101,3.31909833324161,3.65520955686101,49626.4296692682,0.0,1.0
2005-08-29,3.95,4.0,3.9,4.0,9500,3.31909833324161,3.36111223619403,3.27708443028918,3.36111223619403,11305.7813395215,0.0,1.0
2005-08-30,4.04,4.04,3.95,3.95,1000,3.39472335855597,3.39472335855597,3.31909833324161,3.31909833324161,1190.08224626543,0.0,1.0
2005-08-31,4.06,4.1,3.9,4.0,27000,3.41152891973694,3.44514004209888,3.27708443028918,3.36111223619403,32132.2206491665,0.0,1.0
2005-09-01,4.06,4.06,4.06,4.06,0,3.41152891973694,3.41152891973694,3.41152891973694,3.41152891973694,0,0.0,1.0
2005-09-02,4.05,4.05,3.9,4.05,9800,3.40312613914646,3.40312613914646,3.27708443028918,3.40312613914646,11662.8060134012,0.0,1.0
2005-09-06,4.1,4.1,4.04,4.04,5200,3.44514004209888,3.44514004209888,3.39472335855597,3.39472335855597,6188.42768058022,0.0,1.0
2005-09-07,3.91,4.0,3.8,4.0,6900,3.28548721087967,3.36111223619403,3.19305662438433,3.36111223619403,8211.56749923143,0.0,1.0
2005-09-08,3.99,3.99,3.918,3.96,3600,3.35270945560355,3.35270945560355,3.29220943535206,3.32750111383209,4284.29608655553,0.0,1.0
2005-09-09,4.01,4.04,4.01,4.04,3500,3.36951501678452,3.39472335855597,3.36951501678452,3.39472335855597,4165.28786192898,0.0,1.0
2005-09-12,3.95,4.04,3.95,4.01,12000,3.31909833324161,3.39472335855597,3.31909833324161,3.36951501678452,14280.9869551851,0.0,1.0
2005-09-13,3.91,3.92,3.9,3.9,4100,3.28548721087967,3.29388999147015,3.27708443028918,3.27708443028918,4879.33720968824,0.0,1.0
2005-09-14,3.91,3.91,3.91,3.91,200,3.28548721087967,3.28548721087967,3.28548721087967,3.28548721087967,238.016449253085,0.0,1.0
2005-09-15,3.97,3.97,3.92,3.92,3400,3.33590389442258,3.33590389442258,3.29388999147015,3.29388999147015,4046.27963730244,0.0,1.0
2005-09-16,4.0,4.0,4.0,4.0,700,3.36111223619403,3.36111223619403,3.36111223619403,3.36111223619403,833.057572385798,0.0,1.0
2005-09-19,4.04,4.04,3.99,4.0,8100,3.39472335855597,3.39472335855597,3.35270945560355,3.36111223619403,9639.66619474995,0.0,1.0
2005-09-20,3.94,3.95,3.9,3.95,6800,3.31069555265112,3.31909833324161,3.27708443028918,3.31909833324161,8092.5592746049,0.0,1.0
2005-09-21,3.91,3.91,3.9,3.9,500,3.28548721087967,3.28548721087967,3.27708443028918,3.27708443028918,595.041123132712,0.0,1.0
2005-09-22,3.91,3.92,3.91,3.92,200,3.28548721087967,3.29388999147015,3.28548721087967,3.29388999147015,238.016449253085,0.0,1.0
2005-09-23,3.95,3.95,3.95,3.95,2700,3.31909833324161,3.31909833324161,3.31909833324161,3.31909833324161,3213.22206491664,0.0,1.0
2005-09-26,4.0,4.04,3.9,3.9,5600,3.36111223619403,3.39472335855597,3.27708443028918,3.27708443028918,6664.46057908639,0.0,1.0
2005-09-27,4.03,4.03,4.02,4.02,1500,3.38632057796549,3.38632057796549,3.377917797375,3.377917797375,1785.12336939814,0.0,1.0
2005-09-28,3.86,4.04,3.86,4.04,8700,3.24347330792724,3.39472335855597,3.24347330792724,3.39472335855597,10353.7155425092,0.0,1.0
2005-09-29,3.85,3.85,3.85,3.85,500,3.23507052733676,3.23507052733676,3.23507052733676,3.23507052733676,595.041123132712,0.0,1.0
2005-09-30,3.87,3.9,3.87,3.9,800,3.25187608851773,3.27708443028918,3.25187608851773,3.27708443028918,952.065797012339,0.0,1.0
2005-10-03,3.98,4.05,3.93,3.93,10700,3.34430667501306,3.40312613914646,3.30229277206064,3.30229277206064,12733.8800350401,0.0,1.0
2005-10-04,3.99,3.99,3.95,3.95,6000,3.35270945560355,3.35270945560355,3.31909833324161,3.31909833324161,7140.49347759254,0.0,1.0
2005-10-05,4.0,4.04,4.0,4.0,6500,3.36111223619403,3.39472335855597,3.36111223619403,3.36111223619403,7735.53460072527,0.0,1.0
2005-10-06,3.85,4.0,3.85,4.0,4900,3.23507052733676,3.36111223619403,3.23507052733676,3.36111223619403,5831.40300670058,0.0,1.0
2005-10-07,3.85,3.95,3.85,3.9,7300,3.23507052733676,3.31909833324161,3.23507052733676,3.27708443028918,8687.60039773759,0.0,1.0
2005-10-10,3.85,3.85,3.85,3.85,0,3.23507052733676,3.23507052733676,3.23507052733676,3.23507052733676,0,0.0,1.0
2005-10-11,3.55,3.8,3.4,3.8,20900,2.9829871096222,3.19305662438433,2.85694540076493,3.19305662438433,24872.7189469474,0.0,1.0
2005-10-12,3.4,3.54,2.7,3.54,28200,2.85694540076493,2.97458432903172,2.26875075943097,2.97458432903172,33560.319344685,0.0,1.0
2005-10-13,3.31,3.54,3.3,3.3,6900,2.78132037545056,2.97458432903172,2.77291759486008,2.77291759486008,8211.56749923144,0.0,1.0
2005-10-14,3.21,3.31,3.21,3.31,3500,2.69729256954571,2.78132037545056,2.69729256954571,2.78132037545056,4165.28786192899,0.0,1.0
2005-10-17,3.7,3.7,3.22,3.22,2900,3.10902881847948,3.10902881847948,2.7056953501362,2.7056953501362,3451.23851416973,0.0,1.0
2005-10-18,3.61,3.62,3.61,3.62,2200,3.03340379316512,3.0418065737556,3.03340379316512,3.0418065737556,2618.18094178393,0.0,1.0
2005-10-19,3.59,3.65,3.59,3.59,1800,3.01659823198415,3.06701491552706,3.01659823198415,3.01659823198415,2142.14804327776,0.0,1.0
2005-10-20,3.51,3.59,3.51,3.55,4700,2.94937598726026,3.01659823198415,2.94937598726026,2.9829871096222,5593.3865574475,0.0,1.0
2005-10-21,3.62,3.689,3.62,3.65,1900,3.0418065737556,3.09978575982995,3.0418065737556,3.06701491552706,2261.15626790431,0.0,1.0
2005-10-24,3.67,3.7,3.67,3.7,700,3.08382047670803,3.10902881847948,3.08382047670803,3.10902881847948,833.057572385796,0.0,1.0
2005-10-25,3.6,3.7499,3.6,3.7499,1200,3.02500101257463,3.150958693626,3.02500101257463,3.150958693626,1428.09869551851,0.0,1.0
2005-10-26,3.55,3.6,3.53,3.6,500,2.9829871096222,3.02500101257463,2.96618154844123,3.02500101257463,595.041123132713,0.0,1.0
2005-10-27,3.5,3.5,3.5,3.5,1100,2.94097320666978,2.94097320666978,2.94097320666978,2.94097320666978,1309.09047089197,0.0,1.0
2005-10-28,3.56,3.56,3.54,3.54,1400,2.99138989021269,2.99138989021269,2.97458432903172,2.97458432903172,1666.11514477159,0.0,1.0
2005-10-31,3.55,3.55,3.55,3.55,1200,2.9829871096222,2.9829871096222,2.9829871096222,2.9829871096222,1428.09869551851,0.0,1.0
2005-11-01,3.69,3.69,3.57,3.59,18300,3.100626037889,3.100626037889,2.99979267080318,3.01659823198415,21778.5051066572,0.0,1.0
2005-11-02,3.66,3.67,3.66,3.67,1100,3.07541769611754,3.08382047670803,3.07541769611754,3.08382047670803,1309.09047089197,0.0,1.0
2005-11-03,3.77,3.77,3.7,3.7,14700,3.16784828261288,3.16784828261288,3.10902881847948,3.10902881847948,17494.2090201017,0.0,1.0
2005-11-04,3.5,3.79,3.5,3.79,7500,2.94097320666978,3.18465384379385,2.94097320666978,3.18465384379385,8925.61684699068,0.0,1.0
2005-11-07,3.5,3.518,3.45,3.45,3400,2.94097320666978,2.95609821173265,2.89895930371735,2.89895930371735,4046.27963730244,0.0,1.0
2005-11-08,3.5,3.51,3.5,3.5,4200,2.94097320666978,2.94937598726026,2.94097320666978,2.94097320666978,4998.34543431478,0.0,1.0
2005-11-09,3.5,3.5,3.5,3.5,0,2.94097320666978,2.94097320666978,2.94097320666978,2.94097320666978,0,0.0,1.0
2005-11-10,3.5,3.51,3.5,3.5,2000,2.94097320666978,2.94937598726026,2.94097320666978,2.94097320666978,2380.16449253085,0.0,1.0
2005-11-11,3.5,3.5,3.5,3.5,3000,2.94097320666978,2.94097320666978,2.94097320666978,2.94097320666978,3570.24673879627,0.0,1.0
2005-11-14,3.5,3.5,3.5,3.5,11900,2.94097320666978,2.94097320666978,2.94097320666978,2.94097320666978,14161.9787305586,0.0,1.0
2005-11-15,3.5,3.5,3.4,3.4,2100,2.94097320666978,2.94097320666978,2.85694540076493,2.85694540076493,2499.17271715739,0.0,1.0
2005-11-16,3.3,3.5,3.3,3.49,24600,2.77291759486008,2.94097320666978,2.77291759486008,2.93257042607929,29276.0232581294,0.0,1.0
2005-11-17,3.26,3.2999,3.26,3.2999,300,2.73930647249814,2.77283356705417,2.73930647249814,2.77283356705417,357.024673879627,0.0,1.0
2005-11-18,3.2,3.3,3.2,3.3,6200,2.68888978895523,2.77291759486008,2.68888978895523,2.77291759486008,7378.50992684562,0.0,1.0
2005-11-21,3.05,3.2,2.96,3.2,3600,2.56284808009795,2.68888978895523,2.48722305478358,2.68888978895523,4284.29608655553,0.0,1.0
2005-11-22,3.02,3.1,2.99,3.1,7100,2.5376397383265,2.60486198305038,2.51243139655504,2.60486198305038,8449.5839484845,0.0,1.0
2005-11-23,3.11,3.11,3.0,3.0,1900,2.61326476364086,2.61326476364086,2.52083417714553,2.52083417714553,2261.15626790431,0.0,1.0
2005-11-25,3.08,3.08,3.08,3.08,2000,2.58805642186941,2.58805642186941,2.58805642186941,2.58805642186941,2380.16449253085,0.0,1.0
2005-11-28,3.05,3.05,3.0,3.0,2100,2.56284808009795,2.56284808009795,2.52083417714553,2.52083417714553,2499.17271715739,0.0,1.0
2005-11-29,3.09,3.09,3.01,3.05,6100,2.59645920245989,2.59645920245989,2.52923695773601,2.56284808009795,7259.50170221909,0.0,1.0
2005-11-30,3.21,3.21,3.08,3.09,26000,2.69729256954571,2.69729256954571,2.58805642186941,2.59645920245989,30942.1384029011,0.0,1.0
2005-12-01,3.08,3.1,3.03,3.1,20500,2.58805642186941,2.60486198305038,2.54604251891698,2.60486198305038,24396.6860484412,0.0,1.0
2005-12-02,3.1,3.1,3.03,3.09,5400,2.60486198305038,2.60486198305038,2.54604251891698,2.59645920245989,6426.44412983328,0.0,1.0
2005-12-05,3.1,3.1,3.1,3.1,1300,2.60486198305038,2.60486198305038,2.60486198305038,2.60486198305038,1547.10692014505,0.0,1.0
2005-12-06,3.2,3.36,3.15,3.15,43500,2.68888978895523,2.82333427840299,2.6468758860028,2.6468758860028,51768.5777125459,0.0,1.0
2005-12-07,3.16,3.18,3.16,3.16,5400,2.65527866659329,2.67208422777426,2.65527866659329,2.65527866659329,6426.44412983329,0.0,1.0
2005-12-08,3.1,3.18,3.1,3.18,56400,2.60486198305038,2.67208422777426,2.60486198305038,2.67208422777426,67120.6386893699,0.0,1.0
2005-12-09,3.0,3.1,3.0,3.0601,14600,2.52083417714553,2.60486198305038,2.52083417714553,2.57133488849434,17375.2007954752,0.0,1.0
2005-12-12,3.06,3.09,3.05,3.05,5900,2.57125086068844,2.59645920245989,2.56284808009795,2.56284808009795,7021.48525296599,0.0,1.0
2005-12-13,2.99,3.05,2.84,2.84,24200,2.51243139655504,2.56284808009795,2.38638968769776,2.38638968769776,28799.9903596233,0.0,1.0
2005-12-14,3.0,3.04,3.0,3.04,19600,2.52083417714553,2.55444529950747,2.52083417714553,2.55444529950747,23325.6120268023,0.0,1.0
2005-12-15,3.0,3.1,2.99,3.05,17400,2.52083417714553,2.60486198305038,2.51243139655504,2.56284808009795,20707.4310850184,0.0,1.0
2005-12-16,2.99,3.0,2.98,3.0,9800,2.51243139655504,2.52083417714553,2.50402861596456,2.52083417714553,11662.8060134012,0.0,1.0
2005-12-19,3.0101,3.0101,3.0,3.0,500,2.52932098554192,2.52932098554192,2.52083417714553,2.52083417714553,595.041123132711,0.0,1.0
2005-12-20,3.2,3.2,3.03,3.03,6700,2.68888978895523,2.68888978895523,2.54604251891698,2.54604251891698,7973.55104997834,0.0,1.0
2005-12-21,3.07,3.2,3.07,3.1,12000,2.57965364127892,2.68888978895523,2.57965364127892,2.60486198305038,14280.9869551851,0.0,1.0
2005-12-22,3.05,3.06,3.05,3.06,400,2.56284808009795,2.57125086068844,2.56284808009795,2.57125086068844,476.03289850617,0.0,1.0
2005-12-23,3.02,3.02,3.02,3.02,1100,2.5376397383265,2.5376397383265,2.5376397383265,2.5376397383265,1309.09047089196,0.0,1.0
2005-12-27,3.0201,3.0201,3.02,3.02,200,2.5377237661324,2.5377237661324,2.5376397383265,2.5376397383265,238.016449253085,0.0,1.0
2005-12-28,3.1,3.1,3.01,3.01,2000,2.60486198305038,2.60486198305038,2.52923695773601,2.52923695773601,2380.16449253085,0.0,1.0
2005-12-29,2.89,3.1,2.85,3.1,11000,2.42840359065019,2.60486198305038,2.39479246828825,2.60486198305038,13090.9047089197,0.0,1.0
2005-12-30,2.9,2.94,2.9,2.9,4400,2.43680637124067,2.47041749360261,2.43680637124067,2.43680637124067,5236.36188356788,0.0,1.0
2006-01-03,3.0,3.0,2.9,2.9,146700,2.52083417714553,2.52083417714553,2.43680637124067,2.43680637124067,174585.065527137,0.0,1.0
2006-01-04,3.15,3.19,3.05,3.07,3000,2.6468758860028,2.68048700836474,2.56284808009795,2.57965364127892,3570.24673879628,0.0,1.0
2006-01-05,3.1,3.15,3.05,3.15,3300,2.60486198305038,2.6468758860028,2.56284808009795,2.6468758860028,3927.2714126759,0.0,1.0
2006-01-06,3.05,3.1,3.05,3.05,900,2.56284808009795,2.60486198305038,2.56284808009795,2.56284808009795,1071.07402163888,0.0,1.0
2006-01-09,3.01,3.05,3.01,3.05,1400,2.52923695773601,2.56284808009795,2.52923695773601,2.56284808009795,1666.11514477159,0.0,1.0
2006-01-10,2.95,3.0,2.95,3.0,13800,2.4788202741931,2.52083417714553,2.4788202741931,2.52083417714553,16423.1349984629,0.0,1.0
2006-01-11,3.0,3.0,2.9,2.9,4000,2.52083417714553,2.52083417714553,2.43680637124067,2.43680637124067,4760.32898506169,0.0,1.0
2006-01-12,2.6,3.0,2.6,3.0,46600,2.18472295352612,2.52083417714553,2.18472295352612,2.52083417714553,55457.8326759688,0.0,1.0
2006-01-13,2.86,2.98,2.67,2.67,25600,2.40319524887873,2.50402861596456,2.24354241765952,2.24354241765952,30466.1055043949,0.0,1.0
2006-01-17,2.84,2.94,2.8,2.8,15900,2.38638968769776,2.47041749360261,2.35277856533582,2.35277856533582,18922.3077156203,0.0,1.0
2006-01-18,2.85,2.9,2.85,2.89,6200,2.39479246828825,2.43680637124067,2.39479246828825,2.42840359065019,7378.50992684563,0.0,1.0
2006-01-19,2.9,2.9,2.85,2.9,11600,2.43680637124067,2.43680637124067,2.39479246828825,2.43680637124067,13804.954056679,0.0,1.0
2006-01-20,2.85,2.89,2.85,2.85,800,2.39479246828825,2.42840359065019,2.39479246828825,2.39479246828825,952.065797012339,0.0,1.0
2006-01-23,2.69,2.9,2.55,2.9,31300,2.26034797884049,2.43680637124067,2.1427090505737,2.43680637124067,37249.5743081078,0.0,1.0
2006-01-24,2.74,2.74,2.66,2.7,5100,2.30236188179291,2.30236188179291,2.23513963706903,2.26875075943097,6069.41945595367,0.0,1.0
2006-01-25,2.64,2.75,2.36,2.65,52900,2.21833407588806,2.3107646623834,1.98305621935448,2.22673685647855,62955.350827441,0.0,1.0
2006-01-26,2.45,2.66,2.45,2.64,6300,2.05868124466885,2.23513963706903,2.05868124466885,2.21833407588806,7497.51815147216,0.0,1.0
2006-01-27,2.5,2.55,2.35,2.35,12100,2.10069514762127,2.1427090505737,1.97465343876399,1.97465343876399,14399.9951798116,0.0,1.0
2006-01-30,2.6,2.6,2.45,2.45,8100,2.18472295352612,2.18472295352612,2.05868124466885,2.05868124466885,9639.66619474995,0.0,1.0
2006-01-31,2.57,2.65,2.5,2.65,19900,2.15951461175467,2.22673685647855,2.10069514762127,2.22673685647855,23682.6367006819,0.0,1.0
2006-02-01,2.51,2.75,2.51,2.6,10600,2.10909792821176,2.3107646623834,2.10909792821176,2.18472295352612,12614.8718104135,0.0,1.0
2006-02-02,2.46,2.6,2.45,2.6,10100,2.06708402525933,2.18472295352612,2.05868124466885,2.18472295352612,12019.8306872808,0.0,1.0
2006-02-03,2.5,2.6,2.5,2.5,11600,2.10069514762127,2.18472295352612,2.10069514762127,2.10069514762127,13804.9540566789,0.0,1.0
2006-02-06,2.49,2.59,2.49,2.55,28700,2.09229236703079,2.17632017293564,2.09229236703079,2.1427090505737,34155.3604678176,0.0,1.0
2006-02-07,2.49,2.5,2.49,2.5,3200,2.09229236703079,2.10069514762127,2.09229236703079,2.10069514762127,3808.26318804935,0.0,1.0
2006-02-08,2.48,2.49,2.361,2.49,9100,2.0838895864403,2.09229236703079,1.98389649741353,2.09229236703079,10829.7484410154,0.0,1.0
2006-02-09,2.4,2.48,2.4,2.48,11100,2.01666734171642,2.0838895864403,2.01666734171642,2.0838895864403,13209.9129335462,0.0,1.0
2006-02-10,2.48,2.5,2.4,2.5,11300,2.0838895864403,2.10069514762127,2.01666734171642,2.10069514762127,13447.9293827993,0.0,1.0
2006-02-13,2.3,2.48,2.3,2.48,19500,1.93263953581157,2.0838895864403,1.93263953581157,2.0838895864403,23206.6038021758,0.0,1.0
2006-02-14,2.25,2.35,2.25,2.35,5900,1.89062563285914,1.97465343876399,1.89062563285914,1.97465343876399,7021.48525296602,0.0,1.0
2006-02-15,2.39,2.39,1.9,2.18,89100,2.00826456112594,2.00826456112594,1.59652831219217,1.83180616872575,106036.328142249,0.0,1.0
2006-02-16,2.85,3.14,2.4,2.4,61400,2.39479246828825,2.63847310541232,2.01666734171642,2.01666734171642,73071.049920697,0.0,1.0
2006-02-17,2.66,2.88,2.66,2.88,9200,2.23513963706903,2.4200008100597,2.23513963706903,2.4200008100597,10948.7566656419,0.0,1.0
2006-02-21,2.54,2.75,2.51,2.75,6100,2.13430626998321,2.3107646623834,2.10909792821176,2.3107646623834,7259.5017022191,0.0,1.0
2006-02-22,2.55,2.64,2.5,2.55,9500,2.1427090505737,2.21833407588806,2.10069514762127,2.1427090505737,11305.7813395215,0.0,1.0
2006-02-23,2.65,2.81,2.6,2.6,16700,2.22673685647855,2.36118134592631,2.18472295352612,2.18472295352612,19874.3735126326,0.0,1.0
2006-02-24,2.7,2.8,2.7,2.7,18300,2.26875075943097,2.35277856533582,2.26875075943097,2.26875075943097,21778.5051066573,0.0,1.0
2006-02-27,2.75,2.84,2.75,2.75,6200,2.3107646623834,2.38638968769776,2.3107646623834,2.3107646623834,7378.50992684563,0.0,1.0
2006-02-28,2.5947,2.8,2.57,2.8,5700,2.18026947981316,2.35277856533582,2.15951461175467,2.35277856533582,6783.46880371294,0.0,1.0
2006-03-01,2.55,2.56,2.55,2.56,6600,2.1427090505737,2.15111183116418,2.1427090505737,2.15111183116418,7854.54282535179,0.0,1.0
2006-03-02,2.54,2.54,2.45,2.45,5000,2.13430626998321,2.13430626998321,2.05868124466885,2.05868124466885,5950.41123132713,0.0,1.0
2006-03-03,2.57,2.57,2.57,2.57,1000,2.15951461175467,2.15951461175467,2.15951461175467,2.15951461175467,1190.08224626542,0.0,1.0
2006-03-06,2.65,2.65,2.5,2.52,13000,2.22673685647855,2.22673685647855,2.10069514762127,2.11750070880224,15471.0692014505,0.0,1.0
2006-03-07,2.6601,2.7,2.6601,2.7,3800,2.23522366487494,2.26875075943097,2.23522366487494,2.26875075943097,4522.31253580861,0.0,1.0
2006-03-08,2.6601,2.6601,2.66,2.66,1400,2.23522366487494,2.23522366487494,2.23513963706903,2.23513963706903,1666.11514477159,0.0,1.0
2006-03-09,2.7,2.75,2.66,2.66,1500,2.26875075943097,2.3107646623834,2.23513963706903,2.23513963706903,1785.12336939814,0.0,1.0
2006-03-10,2.8,2.9,2.71,2.72,21900,2.35277856533582,2.43680637124067,2.27715354002146,2.28555632061194,26062.8011932128,0.0,1.0
2006-03-13,2.75,2.89,2.75,2.89,6500,2.3107646623834,2.42840359065019,2.3107646623834,2.42840359065019,7735.53460072525,0.0,1.0
2006-03-14,2.8,2.9,2.8,2.85,6500,2.35277856533582,2.43680637124067,2.35277856533582,2.39479246828825,7735.53460072527,0.0,1.0
2006-03-15,2.7,2.79,2.7,2.75,10000,2.26875075943097,2.34437578474534,2.26875075943097,2.3107646623834,11900.8224626543,0.0,1.0
2006-03-16,2.8,2.8396,2.8,2.8,3500,2.35277856533582,2.38605357647414,2.35277856533582,2.35277856533582,4165.28786192899,0.0,1.0
2006-03-17,2.81,2.8693,2.8,2.85,1300,2.36118134592631,2.41100983482789,2.35277856533582,2.39479246828825,1547.10692014505,0.0,1.0
2006-03-20,2.78,2.83,2.75,2.83,2800,2.33597300415485,2.37798690710728,2.3107646623834,2.37798690710728,3332.23028954319,0.0,1.0
2006-03-21,2.9,2.91,2.7765,2.79,4600,2.43680637124067,2.44520915183116,2.33303203094818,2.34437578474534,5474.37833282096,0.0,1.0
2006-03-22,2.9,2.95,2.85,2.85,29700,2.43680637124067,2.4788202741931,2.39479246828825,2.39479246828825,35345.4427140832,0.0,1.0
2006-03-23,3.249,3.6499,3.1,3.1,42300,2.7300634138486,3.06693088772115,2.60486198305038,2.60486198305038,50340.4790170275,0.0,1.0
2006-03-24,3.25,3.3,3.23,3.3,27500,2.73090369190765,2.77291759486008,2.71409813072668,2.77291759486008,32727.2617722992,0.0,1.0
2006-03-27,3.5,3.65,3.3,3.6,54300,2.94097320666978,3.06701491552706,2.77291759486008,3.02500101257463,64621.4659722125,0.0,1.0
2006-03-28,3.55,3.65,3.55,3.55,123200,2.9829871096222,3.06701491552706,2.9829871096222,2.9829871096222,146618.132739901,0.0,1.0
2006-03-29,3.54,3.6,3.5,3.6,45900,2.97458432903172,3.02500101257463,2.94097320666978,3.02500101257463,54624.775103583,0.0,1.0
2006-03-30,3.4799,3.55,3.46,3.55,14100,2.9240836176829,2.9829871096222,2.90736208430784,2.9829871096222,16780.1596723425,0.0,1.0
2006-03-31,3.32,3.4499,3.3,3.37,28500,2.78972315604105,2.89887527591145,2.77291759486008,2.83173705899347,33917.3440185646,0.0,1.0
2006-04-03,3.44,3.5,3.4,3.4,5600,2.89055652312687,2.94097320666978,2.85694540076493,2.85694540076493,6664.46057908638,0.0,1.0
2006-04-04,3.65,3.7399,3.5,3.5,29900,3.06701491552706,3.14255591303552,2.94097320666978,2.94097320666978,35583.4591633361,0.0,1.0
2006-04-05,3.35,3.61,3.32,3.61,28300,2.8149314978125,3.03340379316512,2.78972315604105,3.03340379316512,33679.3275693116,0.0,1.0
2006-04-06,3.45,3.45,3.35,3.35,10000,2.89895930371735,2.89895930371735,2.8149314978125,2.8149314978125,11900.8224626543,0.0,1.0
2006-04-07,3.4001,3.45,3.4,3.4399,6600,2.85702942857083,2.89895930371735,2.85694540076493,2.89047249532096,7854.54282535181,0.0,1.0
2006-04-10,3.5,3.5,3.4,3.4,7700,2.94097320666978,2.94097320666978,2.85694540076493,2.85694540076493,9163.63329624377,0.0,1.0
2006-04-11,3.62,3.62,3.43,3.55,8300,3.0418065737556,3.0418065737556,2.88215374253638,2.9829871096222,9877.68264400303,0.0,1.0
2006-04-12,3.64,3.65,3.55,3.55,11600,3.05861213493657,3.06701491552706,2.9829871096222,2.9829871096222,13804.9540566789,0.0,1.0
2006-04-13,4.15,4.15,3.6,3.6,31300,3.48715394505131,3.48715394505131,3.02500101257463,3.02500101257463,37249.5743081078,0.0,1.0
2006-04-17,4.2899,4.45,4.12,4.25,31700,3.6047088455122,3.73923736276586,3.46194560327986,3.57118175095616,37725.6072066139,0.0,1.0
2006-04-18,4.25,4.2999,4.2,4.28,19700,3.57118175095616,3.61311162610268,3.52916784800374,3.59639009272762,23444.6202514289,0.0,1.0
2006-04-19,3.98,4.25,3.96,4.25,16200,3.34430667501306,3.57118175095616,3.32750111383209,3.57118175095616,19279.3323894999,0.0,1.0
2006-04-20,3.95,4.25,3.95,4.24,93400,3.31909833324161,3.57118175095616,3.31909833324161,3.56277897036568,111153.681801191,0.0,1.0
2006-04-21,3.99,4.04,3.9,4.0,10600,3.35270945560355,3.39472335855597,3.27708443028918,3.36111223619403,12614.8718104135,0.0,1.0
2006-04-24,3.8,4.1,3.8,4.05,11200,3.19305662438433,3.44514004209888,3.19305662438433,3.40312613914646,13328.9211581728,0.0,1.0
2006-04-25,3.94,3.95,3.8,3.95,5200,3.31069555265112,3.31909833324161,3.19305662438433,3.31909833324161,6188.42768058021,0.0,1.0
2006-04-26,4.06,4.1,3.95,3.95,12600,3.41152891973694,3.44514004209888,3.31909833324161,3.31909833324161,14995.0363029444,0.0,1.0
2006-04-27,4.01,4.09,4.01,4.08,7000,3.36951501678452,3.4367372615084,3.36951501678452,3.42833448091791,8330.57572385797,0.0,1.0
2006-04-28,4.04,4.15,4.0,4.1,9900,3.39472335855597,3.48715394505131,3.36111223619403,3.44514004209888,11781.8142380277,0.0,1.0
2006-05-01,3.95,4.0,3.95,4.0,3100,3.31909833324161,3.36111223619403,3.31909833324161,3.36111223619403,3689.25496342281,0.0,1.0
2006-05-02,3.85,3.95,3.85,3.95,7000,3.23507052733676,3.31909833324161,3.23507052733676,3.31909833324161,8330.57572385797,0.0,1.0
2006-05-03,3.85,3.95,3.85,3.9,13000,3.23507052733676,3.31909833324161,3.23507052733676,3.27708443028918,15471.0692014505,0.0,1.0
2006-05-04,3.9499,3.98,3.85,3.9,10100,3.3190143054357,3.34430667501306,3.23507052733676,3.27708443028918,12019.8306872808,0.0,1.0
2006-05-05,4.1,4.15,3.92,4.0,10500,3.44514004209888,3.48715394505131,3.29388999147015,3.36111223619403,12495.863585787,0.0,1.0
2006-05-08,3.76,4.05,3.75,4.05,18400,3.15944550202239,3.40312613914646,3.15104272143191,3.40312613914646,21897.5133312838,0.0,1.0
2006-05-09,3.52,3.745,3.5001,3.7,17500,2.95777876785075,3.14684133113666,2.94105723447568,3.10902881847948,20826.4393096449,0.0,1.0
2006-05-10,3.59,3.59,3.5,3.5,12500,3.01659823198415,3.01659823198415,2.94097320666978,2.94097320666978,14876.0280783178,0.0,1.0
2006-05-11,3.55,3.7,3.55,3.7,13700,2.9829871096222,3.10902881847948,2.9829871096222,3.10902881847948,16304.1267738363,0.0,1.0
2006-05-12,3.65,3.65,3.55,3.55,2000,3.06701491552706,3.06701491552706,2.9829871096222,2.9829871096222,2380.16449253085,0.0,1.0
2006-05-15,3.65,3.65,3.51,3.6,15100,3.06701491552706,3.06701491552706,2.94937598726026,3.02500101257463,17970.2419186079,0.0,1.0
2006-05-16,3.45,3.55,3.45,3.55,11200,2.89895930371735,2.9829871096222,2.89895930371735,2.9829871096222,13328.9211581728,0.0,1.0
2006-05-17,3.2,3.4,3.2,3.4,15000,2.68888978895523,2.85694540076493,2.68888978895523,2.85694540076493,17851.2336939814,0.0,1.0
2006-05-18,3.0,3.15,2.9,3.15,10000,2.52083417714553,2.6468758860028,2.43680637124067,2.6468758860028,11900.8224626542,0.0,1.0
2006-05-19,2.8,2.9739,2.8,2.96,12500,2.35277856533582,2.49890291980436,2.35277856533582,2.48722305478358,14876.0280783178,0.0,1.0
2006-05-22,2.99,2.99,2.99,2.99,1900,2.51243139655504,2.51243139655504,2.51243139655504,2.51243139655504,2261.15626790431,0.0,1.0
2006-05-23,3.0,3.0,2.99,2.99,7800,2.52083417714553,2.52083417714553,2.51243139655504,2.51243139655504,9282.64152087029,0.0,1.0
2006-05-24,2.94,3.0,2.92,3.0,7900,2.47041749360261,2.52083417714553,2.45361193242164,2.52083417714553,9401.64974549687,0.0,1.0
2006-05-25,2.85,2.9899,2.79,2.96,23300,2.39479246828825,2.51234736874914,2.34437578474534,2.48722305478358,27728.9163379844,0.0,1.0
2006-05-26,2.76,2.8999,2.76,2.8999,17500,2.31916744297388,2.43672234343477,2.31916744297388,2.43672234343477,20826.439309645,0.0,1.0
2006-05-30,2.9,3.0,2.87,2.9,14100,2.43680637124067,2.52083417714553,2.41159802946922,2.43680637124067,16780.1596723425,0.0,1.0
2006-05-31,2.95,3.0,2.87,2.91,51700,2.4788202741931,2.52083417714553,2.41159802946922,2.44520915183116,61527.2521319225,0.0,1.0
2006-06-01,3.34,3.34,2.9899,3.12,22600,2.80652871722202,2.80652871722202,2.51234736874914,2.62166754423135,26895.8587655986,0.0,1.0
2006-06-02,3.55,3.6,3.25,3.39,20700,2.9829871096222,3.02500101257463,2.73090369190765,2.84854262017444,24634.7024976943,0.0,1.0
2006-06-05,3.3,3.55,3.3,3.55,15000,2.77291759486008,2.9829871096222,2.77291759486008,2.9829871096222,17851.2336939814,0.0,1.0
2006-06-06,3.3,3.4,3.2,3.25,22500,2.77291759486008,2.85694540076493,2.68888978895523,2.73090369190765,26776.850540972,0.0,1.0
2006-06-07,3.15,3.25,3.07,3.25,6300,2.6468758860028,2.73090369190765,2.57965364127892,2.73090369190765,7497.51815147218,0.0,1.0
2006-06-08,3.0,3.15,3.0,3.0,2800,2.52083417714553,2.6468758860028,2.52083417714553,2.52083417714553,3332.23028954318,0.0,1.0
2006-06-09,2.96,3.0,2.93,2.97,4300,2.48722305478358,2.52083417714553,2.46201471301213,2.49562583537407,5117.35365894134,0.0,1.0
2006-06-12,3.01,3.25,2.93,2.99,29100,2.52923695773601,2.73090369190765,2.46201471301213,2.51243139655504,34631.3933663239,0.0,1.0
2006-06-13,2.83,3.04,2.83,2.93,15900,2.37798690710728,2.55444529950747,2.37798690710728,2.46201471301213,18922.3077156202,0.0,1.0
2006-06-14,2.9,2.9,2.7701,2.83,9300,2.43680637124067,2.43680637124067,2.32765425137027,2.37798690710728,11067.7648902685,0.0,1.0
2006-06-15,2.92,2.92,2.92,2.92,1600,2.45361193242164,2.45361193242164,2.45361193242164,2.45361193242164,1904.13159402468,0.0,1.0
2006-06-16,2.75,2.92,2.72,2.92,20000,2.3107646623834,2.45361193242164,2.28555632061194,2.45361193242164,23801.6449253085,0.0,1.0
2006-06-19,2.85,2.85,2.78,2.78,51400,2.39479246828825,2.39479246828825,2.33597300415485,2.33597300415485,61170.2274580428,0.0,1.0
2006-06-20,2.79,2.8,2.3,2.75,18100,2.34437578474534,2.35277856533582,1.93263953581157,2.3107646623834,21540.4886574042,0.0,1.0
2006-06-21,2.73,2.75,2.73,2.75,20500,2.29395910120243,2.3107646623834,2.29395910120243,2.3107646623834,24396.6860484412,0.0,1.0
2006-06-22,2.75,2.78,2.73,2.73,4400,2.3107646623834,2.33597300415485,2.29395910120243,2.29395910120243,5236.36188356786,0.0,1.0
2006-06-23,2.73,2.75,2.72,2.75,3300,2.29395910120243,2.3107646623834,2.28555632061194,2.3107646623834,3927.2714126759,0.0,1.0
2006-06-26,2.7601,2.8,2.754,2.7899,5400,2.31925147077979,2.35277856533582,2.31412577461959,2.34429175693943,6426.44412983329,0.0,1.0
2006-06-27,2.75,2.9,2.73,2.9,6900,2.3107646623834,2.43680637124067,2.29395910120243,2.43680637124067,8211.56749923142,0.0,1.0
2006-06-28,2.72,2.8,2.72,2.8,8500,2.28555632061194,2.35277856533582,2.28555632061194,2.35277856533582,10115.6990932561,0.0,1.0
2006-06-29,2.68,2.78,2.68,2.72,9400,2.25194519825,2.33597300415485,2.25194519825,2.28555632061194,11186.773114895,0.0,1.0
2006-06-30,2.45,2.76,2.45,2.75,16400,2.05868124466885,2.31916744297388,2.05868124466885,2.3107646623834,19517.3488387529,0.0,1.0
2006-07-03,2.59,2.6,2.5,2.5,7500,2.17632017293564,2.18472295352612,2.10069514762127,2.10069514762127,8925.61684699067,0.0,1.0
2006-07-05,2.8,2.8,2.75,2.75,6300,2.35277856533582,2.35277856533582,2.3107646623834,2.3107646623834,7497.51815147218,0.0,1.0
2006-07-06,2.85,2.85,2.75,2.85,4100,2.39479246828825,2.39479246828825,2.3107646623834,2.39479246828825,4879.33720968824,0.0,1.0
2006-07-07,2.9,2.9,2.8,2.8,2300,2.43680637124067,2.43680637124067,2.35277856533582,2.35277856533582,2737.18916641048,0.0,1.0
2006-07-10,3.0,3.0,2.94,2.94,5900,2.52083417714553,2.52083417714553,2.47041749360261,2.47041749360261,7021.48525296599,0.0,1.0
2006-07-11,2.85,3.05,2.81,3.05,9300,2.39479246828825,2.56284808009795,2.36118134592631,2.56284808009795,11067.7648902684,0.0,1.0
2006-07-12,2.89,2.89,2.85,2.85,3300,2.42840359065019,2.42840359065019,2.39479246828825,2.39479246828825,3927.2714126759,0.0,1.0
2006-07-13,2.75,2.8,2.75,2.8,1000,2.3107646623834,2.35277856533582,2.3107646623834,2.35277856533582,1190.08224626542,0.0,1.0
2006-07-14,2.73,2.79,2.72,2.7201,9800,2.29395910120243,2.34437578474534,2.28555632061194,2.28564034841785,11662.8060134012,0.0,1.0
2006-07-17,2.75,2.9,2.75,2.75,6500,2.3107646623834,2.43680637124067,2.3107646623834,2.3107646623834,7735.53460072525,0.0,1.0
2006-07-18,2.73,2.85,2.73,2.85,10600,2.29395910120243,2.39479246828825,2.29395910120243,2.39479246828825,12614.8718104135,0.0,1.0
2006-07-19,2.72,2.73,2.6708,2.73,5800,2.28555632061194,2.29395910120243,2.24421464010676,2.29395910120243,6902.47702833947,0.0,1.0
2006-07-20,2.5999,2.7,2.55,2.7,3700,2.18463892572022,2.26875075943097,2.1427090505737,2.26875075943097,4403.30431118206,0.0,1.0
2006-07-21,2.59,2.6,2.51,2.6,7200,2.17632017293564,2.18472295352612,2.10909792821176,2.18472295352612,8568.59217311104,0.0,1.0
2006-07-24,2.5,2.59,2.5,2.5,5500,2.10069514762127,2.17632017293564,2.10069514762127,2.10069514762127,6545.45235445984,0.0,1.0
2006-07-25,2.59,2.59,2.51,2.55,8100,2.17632017293564,2.17632017293564,2.10909792821176,2.1427090505737,9639.66619474993,0.0,1.0
2006-07-26,2.69,2.69,2.69,2.69,1000,2.26034797884049,2.26034797884049,2.26034797884049,2.26034797884049,1190.08224626542,0.0,1.0
2006-07-27,2.9,2.9,2.69,2.69,1900,2.43680637124067,2.43680637124067,2.26034797884049,2.26034797884049,2261.15626790431,0.0,1.0
2006-07-28,3.0,3.15,2.95,2.98,30500,2.52083417714553,2.6468758860028,2.4788202741931,2.50402861596456,36297.5085110954,0.0,1.0
2006-07-31,2.91,2.95,2.8,2.95,7200,2.44520915183116,2.4788202741931,2.35277856533582,2.4788202741931,8568.59217311106,0.0,1.0
2006-08-01,2.89,2.9,2.81,2.85,5100,2.42840359065019,2.43680637124067,2.36118134592631,2.39479246828825,6069.41945595366,0.0,1.0
2006-08-02,2.87,2.95,2.87,2.95,4000,2.41159802946922,2.4788202741931,2.41159802946922,2.4788202741931,4760.3289850617,0.0,1.0
2006-08-03,2.86,3.15,2.81,2.81,18100,2.40319524887873,2.6468758860028,2.36118134592631,2.36118134592631,21540.4886574042,0.0,1.0
2006-08-04,2.81,2.89,2.81,2.89,1300,2.36118134592631,2.42840359065019,2.36118134592631,2.42840359065019,1547.10692014505,0.0,1.0
2006-08-07,2.82,2.82,2.8101,2.8101,1500,2.36958412651679,2.36958412651679,2.36126537373221,2.36126537373221,1785.12336939814,0.0,1.0
2006-08-08,2.8002,2.82,2.8,2.81,4000,2.35294662094763,2.36958412651679,2.35277856533582,2.36118134592631,4760.3289850617,0.0,1.0
2006-08-09,2.85,2.85,2.8,2.8,900,2.39479246828825,2.39479246828825,2.35277856533582,2.35277856533582,1071.07402163888,0.0,1.0
2006-08-10,2.91,2.91,2.86,2.86,1800,2.44520915183116,2.44520915183116,2.40319524887873,2.40319524887873,2142.14804327776,0.0,1.0
2006-08-11,2.95,2.96,2.9,2.95,17100,2.4788202741931,2.48722305478358,2.43680637124067,2.4788202741931,20350.4064111388,0.0,1.0
2006-08-14,3.0399,3.19,3.0,3.15,30000,2.55436127170156,2.68048700836474,2.52083417714553,2.6468758860028,35702.4673879627,0.0,1.0
2006-08-15,3.05,3.1899,3.0,3.08,29000,2.56284808009795,2.68040298055884,2.52083417714553,2.58805642186941,34512.3851416973,0.0,1.0
2006-08-16,3.1,3.1,3.0,3.1,22500,2.60486198305038,2.60486198305038,2.52083417714553,2.60486198305038,26776.850540972,0.0,1.0
2006-08-17,3.1,3.1,3.0003,3.1,11800,2.60486198305038,2.60486198305038,2.52108626056324,2.60486198305038,14042.970505932,0.0,1.0
2006-08-18,3.05,3.1,3.0,3.1,10800,2.56284808009795,2.60486198305038,2.52083417714553,2.60486198305038,12852.8882596666,0.0,1.0
2006-08-21,3.06,3.1,3.0,3.04,12300,2.57125086068844,2.60486198305038,2.52083417714553,2.55444529950747,14638.0116290647,0.0,1.0
2006-08-22,3.1,3.1,3.04,3.05,9100,2.60486198305038,2.60486198305038,2.55444529950747,2.56284808009795,10829.7484410154,0.0,1.0
2006-08-23,3.0,3.05,3.0,3.05,13500,2.52083417714553,2.56284808009795,2.52083417714553,2.56284808009795,16066.1103245832,0.0,1.0
2006-08-24,2.9999,3.05,2.99,2.99,13700,2.52075014933962,2.56284808009795,2.51243139655504,2.51243139655504,16304.1267738363,0.0,1.0
2006-08-25,3.15,3.15,3.0,3.0,17100,2.6468758860028,2.6468758860028,2.52083417714553,2.52083417714553,20350.4064111388,0.0,1.0
2006-08-28,3.05,3.08,3.05,3.08,4100,2.56284808009795,2.58805642186941,2.56284808009795,2.58805642186941,4879.33720968824,0.0,1.0
2006-08-29,3.01,3.06,3.0,3.0001,2900,2.52923695773601,2.57125086068844,2.52083417714553,2.52091820495143,3451.23851416973,0.0,1.0
2006-08-30,3.1494,3.1494,3.09,3.1,3800,2.64637171916737,2.64637171916737,2.59645920245989,2.60486198305038,4522.31253580862,0.0,1.0
2006-08-31,3.1,3.15,3.06,3.1,2900,2.60486198305038,2.6468758860028,2.57125086068844,2.60486198305038,3451.23851416973,0.0,1.0
2006-09-01,3.11,3.15,3.11,3.15,3600,2.61326476364086,2.6468758860028,2.61326476364086,2.6468758860028,4284.29608655553,0.0,1.0
2006-09-05,3.12,3.15,3.0701,3.14,8700,2.62166754423135,2.6468758860028,2.57973766908483,2.63847310541232,10353.7155425092,0.0,1.0
2006-09-06,3.2,3.2,3.12,3.12,9400,2.68888978895523,2.68888978895523,2.62166754423135,2.62166754423135,11186.773114895,0.0,1.0
2006-09-07,3.1495,3.1999,3.1235,3.15,1100,2.64645574697328,2.68880576114932,2.62460851743802,2.6468758860028,1309.09047089197,0.0,1.0
2006-09-08,3.21,3.25,3.1501,3.19,10400,2.69729256954571,2.73090369190765,2.64695991380871,2.68048700836474,12376.8553611604,0.0,1.0
2006-09-11,3.24,3.25,3.15,3.25,4100,2.72250091131717,2.73090369190765,2.6468758860028,2.73090369190765,4879.33720968824,0.0,1.0
2006-09-12,3.14,3.25,3.14,3.2,11300,2.63847310541232,2.73090369190765,2.63847310541232,2.68888978895523,13447.9293827993,0.0,1.0
2006-09-13,3.2,3.204,3.2,3.2,600,2.68888978895523,2.69225090119142,2.68888978895523,2.68888978895523,714.049347759254,0.0,1.0
2006-09-14,3.15,3.15,3.15,3.15,300,2.6468758860028,2.6468758860028,2.6468758860028,2.6468758860028,357.024673879628,0.0,1.0
2006-09-15,3.22,3.22,3.2,3.2,5100,2.7056953501362,2.7056953501362,2.68888978895523,2.68888978895523,6069.41945595366,0.0,1.0
2006-09-18,3.2,3.3,3.19,3.25,17500,2.68888978895523,2.77291759486008,2.68048700836474,2.73090369190765,20826.4393096449,0.0,1.0
2006-09-19,3.2,3.29,3.16,3.25,7900,2.68888978895523,2.76451481426959,2.65527866659329,2.73090369190765,9401.64974549684,0.0,1.0
2006-09-20,3.11,3.2,3.1,3.2,10600,2.61326476364086,2.68888978895523,2.60486198305038,2.68888978895523,12614.8718104135,0.0,1.0
2006-09-21,3.06,3.13,3.06,3.11,3800,2.57125086068844,2.63007032482183,2.57125086068844,2.61326476364086,4522.31253580861,0.0,1.0
2006-09-22,3.15,3.15,3.0,3.06,11000,2.6468758860028,2.6468758860028,2.52083417714553,2.57125086068844,13090.9047089197,0.0,1.0
2006-09-25,3.2,3.25,3.15,3.15,15200,2.68888978895523,2.73090369190765,2.6468758860028,2.6468758860028,18089.2501432344,0.0,1.0
2006-09-26,3.2,3.24,3.17,3.2,18500,2.68888978895523,2.72250091131717,2.66368144718377,2.68888978895523,22016.5215559103,0.0,1.0
2006-09-27,3.2,3.2,3.1701,3.1701,6100,2.68888978895523,2.68888978895523,2.66376547498968,2.66376547498968,7259.50170221908,0.0,1.0
2006-09-28,3.2,3.2,3.17,3.18,15800,2.68888978895523,2.68888978895523,2.66368144718377,2.67208422777426,18803.2994909937,0.0,1.0
2006-09-29,3.196,3.196,3.15,3.15,4000,2.68552867671903,2.68552867671903,2.6468758860028,2.6468758860028,4760.3289850617,0.0,1.0
2006-10-02,3.15,3.2,3.1101,3.1101,4900,2.6468758860028,2.68888978895523,2.61334879144677,2.61334879144677,5831.40300670058,0.0,1.0
2006-10-03,3.15,3.15,3.1,3.12,1300,2.6468758860028,2.6468758860028,2.60486198305038,2.62166754423135,1547.10692014505,0.0,1.0
2006-10-04,3.0801,3.1493,3.0801,3.1,2700,2.58814044967531,2.64628769136147,2.58814044967531,2.60486198305038,3213.22206491665,0.0,1.0
2006-10-05,3.07,3.07,3.07,3.07,2000,2.57965364127892,2.57965364127892,2.57965364127892,2.57965364127892,2380.16449253085,0.0,1.0
2006-10-06,2.9999,3.0609,2.99,3.06,12000,2.52075014933962,2.57200711094158,2.51243139655504,2.57125086068844,14280.9869551851,0.0,1.0
2006-10-09,3.0,3.04,2.95,3.0,13700,2.52083417714553,2.55444529950747,2.4788202741931,2.52083417714553,16304.1267738363,0.0,1.0
2006-10-10,3.14,3.2,3.1,3.1,21900,2.63847310541232,2.68888978895523,2.60486198305038,2.60486198305038,26062.8011932128,0.0,1.0
2006-10-11,2.94,3.05,2.85,3.05,42000,2.47041749360261,2.56284808009795,2.39479246828825,2.56284808009795,49983.4543431479,0.0,1.0
2006-10-12,2.97,3.0,2.9,2.91,8700,2.49562583537407,2.52083417714553,2.43680637124067,2.44520915183116,10353.7155425092,0.0,1.0
2006-10-13,3.0,3.0652,3.0,3.05,3000,2.52083417714553,2.57562030659549,2.52083417714553,2.56284808009795,3570.24673879627,0.0,1.0
2006-10-16,3.05,3.11,3.0,3.0,10800,2.56284808009795,2.61326476364086,2.52083417714553,2.52083417714553,12852.8882596666,0.0,1.0
2006-10-17,2.99,3.1,2.9072,3.02,34500,2.51243139655504,2.60486198305038,2.44285637326582,2.5376397383265,41057.8374961571,0.0,1.0
2006-10-18,2.9876,3.0,2.9801,2.99,2400,2.51041472921332,2.52083417714553,2.50411264377046,2.51243139655504,2856.19739103702,0.0,1.0
2006-10-19,3.1,3.1,2.91,2.9801,9800,2.60486198305038,2.60486198305038,2.44520915183116,2.50411264377046,11662.8060134011,0.0,1.0
2006-10-20,3.09,3.1,2.91,3.1,10200,2.59645920245989,2.60486198305038,2.44520915183116,2.60486198305038,12138.8389119073,0.0,1.0
2006-10-23,2.91,3.09,2.9,3.0,5700,2.44520915183116,2.59645920245989,2.43680637124067,2.52083417714553,6783.46880371292,0.0,1.0
2006-10-24,2.95,2.95,2.92,2.93,2300,2.4788202741931,2.4788202741931,2.45361193242164,2.46201471301213,2737.18916641048,0.0,1.0
2006-10-25,2.8,2.96,2.8,2.91,19200,2.35277856533582,2.48722305478358,2.35277856533582,2.44520915183116,22849.5791282962,0.0,1.0
2006-10-26,3.0,3.09,2.9,2.9,12900,2.52083417714553,2.59645920245989,2.43680637124067,2.43680637124067,15352.0609768239,0.0,1.0
2006-10-27,2.99,3.0,2.99,3.0,400,2.51243139655504,2.52083417714553,2.51243139655504,2.52083417714553,476.03289850617,0.0,1.0
2006-10-30,3.09,3.1,3.0,3.09,17800,2.59645920245989,2.60486198305038,2.52083417714553,2.59645920245989,21183.4639835246,0.0,1.0
2006-10-31,3.0,3.09,3.0,3.09,1800,2.52083417714553,2.59645920245989,2.52083417714553,2.59645920245989,2142.14804327776,0.0,1.0
2006-11-01,3.0001,3.0001,3.0,3.0,700,2.52091820495143,2.52091820495143,2.52083417714553,2.52083417714553,833.057572385797,0.0,1.0
2006-11-02,3.16,3.2,3.05,3.05,21500,2.65527866659329,2.68888978895523,2.56284808009795,2.56284808009795,25586.7682947066,0.0,1.0
2006-11-03,3.19,3.2,3.19,3.1999,2500,2.68048700836474,2.68888978895523,2.68048700836474,2.68880576114932,2975.20561566356,0.0,1.0
2006-11-06,3.25,3.25,3.19,3.24,22100,2.73090369190765,2.73090369190765,2.68048700836474,2.72250091131717,26300.8176424659,0.0,1.0
2006-11-07,3.19,3.2001,3.19,3.2,3200,2.68048700836474,2.68897381676113,2.68048700836474,2.68888978895523,3808.26318804936,0.0,1.0
2006-11-08,3.5,3.65,3.2,3.2,90300,2.94097320666978,3.06701491552706,2.68888978895523,2.68888978895523,107464.426837768,0.0,1.0
2006-11-09,3.7,3.7,3.5,3.5,30600,3.10902881847948,3.10902881847948,2.94097320666978,2.94097320666978,36416.516735722,0.0,1.0
2006-11-10,3.48,3.6,3.48,3.6,12800,2.92416764548881,3.02500101257463,2.92416764548881,3.02500101257463,15233.0527521974,0.0,1.0
2006-11-13,3.5,3.64,3.5,3.55,30100,2.94097320666978,3.05861213493657,2.94097320666978,2.9829871096222,35821.4756125893,0.0,1.0
2006-11-14,3.68,3.68,3.5,3.5,47900,3.09222325729851,3.09222325729851,2.94097320666978,2.94097320666978,57004.9395961139,0.0,1.0
2006-11-15,3.86,3.86,3.65,3.65,37900,3.24347330792724,3.24347330792724,3.06701491552706,3.06701491552706,45104.1171334596,0.0,1.0
2006-11-16,4.06,4.06,3.9,3.95,45400,3.41152891973694,3.41152891973694,3.27708443028918,3.31909833324161,54029.7339804503,0.0,1.0
2006-11-17,4.12,4.1794,4.1,4.1,25600,3.46194560327986,3.51185811998734,3.44514004209888,3.44514004209888,30466.1055043948,0.0,1.0
2006-11-20,3.9,4.2,3.7901,4.18,31100,3.27708443028918,3.52916784800374,3.18473787159975,3.51236228682277,37011.5578588547,0.0,1.0
2006-11-21,3.66,3.9,3.42,3.9,20500,3.07541769611754,3.27708443028918,2.8737509619459,3.27708443028918,24396.6860484412,0.0,1.0
2006-11-22,3.7396,3.7396,3.66,3.7,3900,3.1423038296178,3.1423038296178,3.07541769611754,3.10902881847948,4641.32076043516,0.0,1.0
2006-11-24,3.75,3.75,3.7,3.75,3700,3.15104272143191,3.15104272143191,3.10902881847948,3.15104272143191,4403.30431118207,0.0,1.0
2006-11-27,3.85,3.85,3.75,3.78,5400,3.23507052733676,3.23507052733676,3.15104272143191,3.17625106320336,6426.44412983329,0.0,1.0
2006-11-28,3.75,3.85,3.7,3.85,5900,3.15104272143191,3.23507052733676,3.10902881847948,3.23507052733676,7021.485252966,0.0,1.0
2006-11-29,3.77,3.77,3.75,3.75,1200,3.16784828261288,3.16784828261288,3.15104272143191,3.15104272143191,1428.09869551851,0.0,1.0
2006-11-30,3.68,3.75,3.66,3.75,9300,3.09222325729851,3.15104272143191,3.07541769611754,3.15104272143191,11067.7648902685,0.0,1.0
2006-12-01,3.45,3.6,3.45,3.6,18300,2.89895930371735,3.02500101257463,2.89895930371735,3.02500101257463,21778.5051066573,0.0,1.0
2006-12-04,3.8,3.8,3.46,3.46,26600,3.19305662438433,3.19305662438433,2.90736208430784,2.90736208430784,31656.1877506603,0.0,1.0
2006-12-05,3.75,3.8,3.7,3.8,34800,3.15104272143191,3.19305662438433,3.10902881847948,3.19305662438433,41414.8621700367,0.0,1.0
2006-12-06,3.74,3.75,3.74,3.75,15300,3.14263994084142,3.15104272143191,3.14263994084142,3.15104272143191,18208.258367861,0.0,1.0
2006-12-07,3.6999,3.7001,3.6999,3.7001,6100,3.10894479067358,3.10911284628539,3.10894479067358,3.10911284628539,7259.50170221908,0.0,1.0
2006-12-08,3.7,3.75,3.7,3.7,1800,3.10902881847948,3.15104272143191,3.10902881847948,3.10902881847948,2142.14804327776,0.0,1.0
2006-12-11,3.6,3.7,3.6,3.7,1500,3.02500101257463,3.10902881847948,3.02500101257463,3.10902881847948,1785.12336939814,0.0,1.0
2006-12-12,3.65,3.699,3.5,3.699,17100,3.06701491552706,3.10818854042043,2.94097320666978,3.10818854042043,20350.4064111387,0.0,1.0
2006-12-13,3.55,3.65,3.55,3.65,2100,2.9829871096222,3.06701491552706,2.9829871096222,3.06701491552706,2499.1727171574,0.0,1.0
2006-12-14,3.56,3.6,3.5,3.5001,4100,2.99138989021269,3.02500101257463,2.94097320666978,2.94105723447568,4879.33720968824,0.0,1.0
2006-12-15,3.58,3.58,3.58,3.58,600,3.00819545139366,3.00819545139366,3.00819545139366,3.00819545139366,714.049347759255,0.0,1.0
2006-12-18,3.56,3.6,3.55,3.6,10100,2.99138989021269,3.02500101257463,2.9829871096222,3.02500101257463,12019.8306872808,0.0,1.0
2006-12-19,3.46,3.5601,3.45,3.55,9000,2.90736208430784,2.99147391801859,2.89895930371735,2.9829871096222,10710.7402163888,0.0,1.0
2006-12-20,3.49,3.51,3.4301,3.51,5900,2.93257042607929,2.94937598726026,2.88223777034229,2.94937598726026,7021.48525296602,0.0,1.0
2006-12-21,3.4,3.45,3.4,3.45,4600,2.85694540076493,2.89895930371735,2.85694540076493,2.89895930371735,5474.37833282095,0.0,1.0
2006-12-22,3.35,3.36,3.15,3.36,9300,2.8149314978125,2.82333427840299,2.6468758860028,2.82333427840299,11067.7648902685,0.0,1.0
2006-12-26,3.34,3.34,3.21,3.25,4000,2.80652871722202,2.80652871722202,2.69729256954571,2.73090369190765,4760.32898506169,0.0,1.0
2006-12-27,3.36,3.3699,3.25,3.2601,5300,2.82333427840299,2.83165303118757,2.73090369190765,2.73939050030404,6307.43590520675,0.0,1.0
2006-12-28,3.54,3.54,3.31,3.4,4800,2.97458432903172,2.97458432903172,2.78132037545056,2.85694540076493,5712.39478207404,0.0,1.0
2006-12-29,3.5,3.5,3.2701,3.5,5000,2.94097320666978,2.94097320666978,2.74779328089453,2.94097320666978,5950.41123132712,0.0,1.0
2007-01-03,3.29,3.5,3.21,3.5,6900,2.76451481426959,2.94097320666978,2.69729256954571,2.94097320666978,8211.56749923144,0.0,1.0
2007-01-04,3.564,3.69,3.28,3.28,22500,2.99475100244888,3.100626037889,2.75611203367911,2.75611203367911,26776.8505409721,0.0,1.0
2007-01-05,3.56,3.5799,3.41,3.46,7200,2.99138989021269,3.00811142358776,2.86534818135541,2.90736208430784,8568.59217311106,0.0,1.0
2007-01-08,3.44,3.58,3.4,3.58,12900,2.89055652312687,3.00819545139366,2.85694540076493,3.00819545139366,15352.060976824,0.0,1.0
2007-01-09,3.4,3.46,3.4,3.42,8600,2.85694540076493,2.90736208430784,2.85694540076493,2.8737509619459,10234.7073178826,0.0,1.0
2007-01-10,3.3,3.41,3.3,3.4,24800,2.77291759486008,2.86534818135541,2.77291759486008,2.85694540076493,29514.0397073825,0.0,1.0
2007-01-11,3.4001,3.4799,3.3,3.3,18400,2.85702942857083,2.9240836176829,2.77291759486008,2.77291759486008,21897.5133312838,0.0,1.0
2007-01-12,3.57,3.6,3.35,3.35,6900,2.99979267080318,3.02500101257463,2.8149314978125,2.8149314978125,8211.56749923142,0.0,1.0
2007-01-16,3.75,3.79,3.55,3.55,21600,3.15104272143191,3.18465384379385,2.9829871096222,2.9829871096222,25705.7765193331,0.0,1.0
2007-01-17,3.82,3.82,3.75,3.76,38800,3.2098621855653,3.2098621855653,3.15104272143191,3.15944550202239,46175.1911550985,0.0,1.0
2007-01-18,4.0,4.05,3.8,3.8,16900,3.36111223619403,3.40312613914646,3.19305662438433,3.19305662438433,20112.3899618857,0.0,1.0
2007-01-19,4.19,4.3,4.05,4.05,19700,3.52076506741325,3.61319565390859,3.40312613914646,3.40312613914646,23444.6202514289,0.0,1.0
2007-01-22,3.97,4.289,3.95,4.25,17500,3.33590389442258,3.60395259525905,3.31909833324161,3.57118175095616,20826.4393096449,0.0,1.0
2007-01-23,4.1,4.17,3.99,4.05,33900,3.44514004209888,3.50395950623228,3.35270945560355,3.40312613914646,40343.7881483979,0.0,1.0
2007-01-24,4.05,4.19,3.96,4.19,8000,3.40312613914646,3.52076506741325,3.32750111383209,3.52076506741325,9520.65797012339,0.0,1.0
2007-01-25,4.18,4.2,4.0,4.05,16600,3.51236228682277,3.52916784800374,3.36111223619403,3.40312613914646,19755.365288006,0.0,1.0
2007-01-26,4.2,4.25,4.1101,4.1999,4500,3.52916784800374,3.57118175095616,3.45362685049527,3.52908382019783,5355.3701081944,0.0,1.0
2007-01-29,4.3,4.32,4.17,4.2,63500,3.61319565390859,3.63000121508956,3.50395950623228,3.52916784800374,75570.2226378544,0.0,1.0
2007-01-30,4.24,4.3,4.2,4.29,33500,3.56277897036568,3.61319565390859,3.52916784800374,3.6047928733181,39867.7552498917,0.0,1.0
2007-01-31,3.9299,4.1501,3.9,4.14,85900,3.30220874425473,3.48723797285722,3.27708443028918,3.47875116446082,102228.0649542,0.0,1.0
2007-02-01,3.99,4.1,3.89,3.9,31000,3.35270945560355,3.44514004209888,3.2686816496987,3.27708443028918,36892.5496342281,0.0,1.0
2007-02-02,3.9101,3.94,3.9,3.94,11100,3.28557123868557,3.31069555265112,3.27708443028918,3.31069555265112,13209.9129335462,0.0,1.0
2007-02-05,3.9999,3.9999,3.9,3.91,15500,3.36102820838813,3.36102820838813,3.27708443028918,3.28548721087967,18446.2748171141,0.0,1.0
2007-02-06,4.0,4.05,3.91,3.99,13300,3.36111223619403,3.40312613914646,3.28548721087967,3.35270945560355,15828.0938753302,0.0,1.0
2007-02-07,4.1,4.1,4.0001,4.0001,2700,3.44514004209888,3.44514004209888,3.36119626399994,3.36119626399994,3213.22206491665,0.0,1.0
2007-02-08,4.04,4.04,3.95,4.01,1200,3.39472335855597,3.39472335855597,3.31909833324161,3.36951501678452,1428.09869551851,0.0,1.0
2007-02-09,4.0,4.04,4.0,4.04,3600,3.36111223619403,3.39472335855597,3.36111223619403,3.39472335855597,4284.29608655553,0.0,1.0
2007-02-12,3.96,4.0,3.95,3.96,5800,3.32750111383209,3.36111223619403,3.31909833324161,3.32750111383209,6902.47702833947,0.0,1.0
2007-02-13,3.9899,3.9899,3.9,3.95,5800,3.35262542779764,3.35262542779764,3.27708443028918,3.31909833324161,6902.47702833947,0.0,1.0
2007-02-14,3.82,4.05,3.65,3.91,26600,3.2098621855653,3.40312613914646,3.06701491552706,3.28548721087967,31656.1877506603,0.0,1.0
2007-02-15,3.45,3.78,3.25,3.78,34200,2.89895930371735,3.17625106320336,2.73090369190765,3.17625106320336,40700.8128222776,0.0,1.0
2007-02-16,3.6,3.61,3.4,3.41,21600,3.02500101257463,3.03340379316512,2.85694540076493,2.86534818135541,25705.7765193332,0.0,1.0
2007-02-20,3.68,3.68,3.44,3.55,28700,3.09222325729851,3.09222325729851,2.89055652312687,2.9829871096222,34155.3604678177,0.0,1.0
2007-02-21,3.55,3.55,3.44,3.55,5600,2.9829871096222,2.9829871096222,2.89055652312687,2.9829871096222,6664.46057908639,0.0,1.0
2007-02-22,3.6,3.6,3.44,3.5,15900,3.02500101257463,3.02500101257463,2.89055652312687,2.94097320666978,18922.3077156203,0.0,1.0
2007-02-23,3.513,3.6,3.4,3.6,10400,2.95189682143741,3.02500101257463,2.85694540076493,3.02500101257463,12376.8553611604,0.0,1.0
2007-02-26,3.5,4.0,3.5,3.53,35000,2.94097320666978,3.36111223619403,2.94097320666978,2.96618154844123,41652.8786192899,0.0,1.0
2007-02-27,3.4,3.49,3.3,3.4,3700,2.85694540076493,2.93257042607929,2.77291759486008,2.85694540076493,4403.30431118207,0.0,1.0
2007-02-28,3.5,3.54,3.29,3.33,12300,2.94097320666978,2.97458432903172,2.76451481426959,2.79812593663153,14638.0116290647,0.0,1.0
2007-03-01,3.299,3.48,3.21,3.48,8500,2.77207731680103,2.92416764548881,2.69729256954571,2.92416764548881,10115.6990932561,0.0,1.0
2007-03-02,3.3,3.36,3.28,3.3,3500,2.77291759486008,2.82333427840299,2.75611203367911,2.77291759486008,4165.28786192898,0.0,1.0
2007-03-05,3.35,3.35,3.21,3.2801,6800,2.8149314978125,2.8149314978125,2.69729256954571,2.75619606148501,8092.5592746049,0.0,1.0
2007-03-06,3.44,3.5,3.3501,3.3501,3300,2.89055652312687,2.94097320666978,2.81501552561841,2.81501552561841,3927.2714126759,0.0,1.0
2007-03-07,3.4,3.4,3.3501,3.4,2800,2.85694540076493,2.85694540076493,2.81501552561841,2.85694540076493,3332.23028954319,0.0,1.0
2007-03-08,3.5,3.6,3.36,3.4,9700,2.94097320666978,3.02500101257463,2.82333427840299,2.85694540076493,11543.7977887746,0.0,1.0
2007-03-09,3.35,3.75,3.25,3.6,15300,2.8149314978125,3.15104272143191,2.73090369190765,3.02500101257463,18208.258367861,0.0,1.0
2007-03-12,3.41,3.45,3.31,3.45,7900,2.86534818135541,2.89895930371735,2.78132037545056,2.89895930371735,9401.64974549687,0.0,1.0
2007-03-13,3.36,3.39,3.3,3.3,4500,2.82333427840299,2.84854262017444,2.77291759486008,2.77291759486008,5355.37010819441,0.0,1.0
2007-03-14,3.35,3.36,3.3,3.3,5600,2.8149314978125,2.82333427840299,2.77291759486008,2.77291759486008,6664.46057908639,0.0,1.0
2007-03-15,3.35,3.35,3.35,3.35,1500,2.8149314978125,2.8149314978125,2.8149314978125,2.8149314978125,1785.12336939814,0.0,1.0
2007-03-16,3.34,3.35,3.34,3.34,500,2.80652871722202,2.8149314978125,2.80652871722202,2.80652871722202,595.041123132712,0.0,1.0
2007-03-19,3.5,3.5,3.36,3.36,4600,2.94097320666978,2.94097320666978,2.82333427840299,2.82333427840299,5474.37833282095,0.0,1.0
2007-03-20,3.47,3.5,3.4,3.4,4600,2.91576486489832,2.94097320666978,2.85694540076493,2.85694540076493,5474.37833282096,0.0,1.0
2007-03-21,3.5,3.5,3.39,3.45,3800,2.94097320666978,2.94097320666978,2.84854262017444,2.89895930371735,4522.31253580861,0.0,1.0
2007-03-22,3.65,3.65,3.5,3.5,23200,3.06701491552706,3.06701491552706,2.94097320666978,2.94097320666978,27609.9081133578,0.0,1.0
2007-03-23,3.75,3.75,3.65,3.7,8700,3.15104272143191,3.15104272143191,3.06701491552706,3.10902881847948,10353.7155425092,0.0,1.0
2007-03-26,3.95,3.95,3.74,3.75,8200,3.31909833324161,3.31909833324161,3.14263994084142,3.15104272143191,9758.67441937648,0.0,1.0
2007-03-27,3.94,3.94,3.9,3.91,2300,3.31069555265112,3.31069555265112,3.27708443028918,3.28548721087967,2737.18916641048,0.0,1.0
2007-03-28,3.8,3.94,3.8,3.9,6700,3.19305662438433,3.31069555265112,3.19305662438433,3.27708443028918,7973.55104997835,0.0,1.0
2007-03-29,3.75,3.89,3.4,3.85,31400,3.15104272143191,3.2686816496987,2.85694540076493,3.23507052733676,37368.5825327343,0.0,1.0
2007-03-30,3.69,3.75,3.51,3.75,5200,3.100626037889,3.15104272143191,2.94937598726026,3.15104272143191,6188.4276805802,0.0,1.0
2007-04-02,3.65,3.65,3.59,3.6,2800,3.06701491552706,3.06701491552706,3.01659823198415,3.02500101257463,3332.23028954318,0.0,1.0
2007-04-03,3.5154,3.75,3.5,3.75,6500,2.95391348877913,3.15104272143191,2.94097320666978,3.15104272143191,7735.53460072525,0.0,1.0
2007-04-04,3.58,3.59,3.5,3.58,2100,3.00819545139366,3.01659823198415,2.94097320666978,3.00819545139366,2499.17271715739,0.0,1.0
2007-04-05,3.25,3.51,3.24,3.51,16600,2.73090369190765,2.94937598726026,2.72250091131717,2.94937598726026,19755.3652880061,0.0,1.0
2007-04-09,3.12,3.25,3.05,3.25,30000,2.62166754423135,2.73090369190765,2.56284808009795,2.73090369190765,35702.4673879627,0.0,1.0
2007-04-10,3.18,3.18,3.0,3.0,21500,2.67208422777426,2.67208422777426,2.52083417714553,2.52083417714553,25586.7682947066,0.0,1.0
2007-04-11,3.2,3.3,3.16,3.16,7500,2.68888978895523,2.77291759486008,2.65527866659329,2.65527866659329,8925.61684699068,0.0,1.0
2007-04-12,3.3113,3.42,3.2,3.21,10400,2.78241273692733,2.8737509619459,2.68888978895523,2.69729256954571,12376.8553611604,0.0,1.0
2007-04-13,3.5,3.5,3.35,3.4,20700,2.94097320666978,2.94097320666978,2.8149314978125,2.85694540076493,24634.7024976943,0.0,1.0
2007-04-16,3.5,3.6,3.5,3.51,11600,2.94097320666978,3.02500101257463,2.94097320666978,2.94937598726026,13804.9540566789,0.0,1.0
2007-04-17,3.64,3.64,3.5,3.52,41300,3.05861213493657,3.05861213493657,2.94097320666978,2.95777876785075,49150.396770762,0.0,1.0
2007-04-18,3.55,3.57,3.5,3.57,1500,2.9829871096222,2.99979267080318,2.94097320666978,2.99979267080318,1785.12336939814,0.0,1.0
2007-04-19,3.54,3.55,3.4,3.42,2000,2.97458432903172,2.9829871096222,2.85694540076493,2.8737509619459,2380.16449253085,0.0,1.0
2007-04-20,3.512,3.54,3.5,3.5,5600,2.95105654337836,2.97458432903172,2.94097320666978,2.94097320666978,6664.46057908638,0.0,1.0
2007-04-23,3.5,3.5,3.47,3.47,500,2.94097320666978,2.94097320666978,2.91576486489832,2.91576486489832,595.041123132712,0.0,1.0
2007-04-24,3.5,3.5,3.42,3.42,4300,2.94097320666978,2.94097320666978,2.8737509619459,2.8737509619459,5117.35365894133,0.0,1.0
2007-04-25,3.5,3.5,3.41,3.5,1600,2.94097320666978,2.94097320666978,2.86534818135541,2.94097320666978,1904.13159402468,0.0,1.0
2007-04-26,3.6,3.6,3.4,3.5,10200,3.02500101257463,3.02500101257463,2.85694540076493,2.94097320666978,12138.8389119073,0.0,1.0
2007-04-27,3.5,3.51,3.5,3.51,2600,2.94097320666978,2.94937598726026,2.94097320666978,2.94937598726026,3094.2138402901,0.0,1.0
2007-04-30,3.57,3.6,3.4001,3.5,3100,2.99979267080318,3.02500101257463,2.85702942857083,2.94097320666978,3689.25496342281,0.0,1.0
2007-05-01,3.5,3.5,3.5,3.5,500,2.94097320666978,2.94097320666978,2.94097320666978,2.94097320666978,595.041123132712,0.0,1.0
2007-05-02,3.55,3.6,3.4,3.5,8200,2.9829871096222,3.02500101257463,2.85694540076493,2.94097320666978,9758.6744193765,0.0,1.0
2007-05-03,3.35,3.55,3.25,3.45,13000,2.8149314978125,2.9829871096222,2.73090369190765,2.89895930371735,15471.0692014505,0.0,1.0
2007-05-04,3.2,3.4,3.2,3.3,2600,2.68888978895523,2.85694540076493,2.68888978895523,2.77291759486008,3094.2138402901,0.0,1.0
2007-05-07,3.35,3.35,3.2,3.21,4800,2.8149314978125,2.8149314978125,2.68888978895523,2.69729256954571,5712.39478207404,0.0,1.0
2007-05-08,3.3,3.35,3.25,3.3,4900,2.77291759486008,2.8149314978125,2.73090369190765,2.77291759486008,5831.40300670058,0.0,1.0
2007-05-09,3.35,3.4,3.35,3.35,1400,2.8149314978125,2.85694540076493,2.8149314978125,2.8149314978125,1666.1151447716,0.0,1.0
2007-05-10,3.2,3.45,3.2,3.37,4600,2.68888978895523,2.89895930371735,2.68888978895523,2.83173705899347,5474.37833282095,0.0,1.0
2007-05-11,3.2,3.32,3.2,3.25,3400,2.68888978895523,2.78972315604105,2.68888978895523,2.73090369190765,4046.27963730244,0.0,1.0
2007-05-14,3.25,3.35,3.2,3.2,1800,2.73090369190765,2.8149314978125,2.68888978895523,2.68888978895523,2142.14804327777,0.0,1.0
2007-05-15,3.3,3.4,3.3,3.35,3100,2.77291759486008,2.85694540076493,2.77291759486008,2.8149314978125,3689.25496342281,0.0,1.0
2007-05-16,3.25,3.45,3.2,3.45,10600,2.73090369190765,2.89895930371735,2.68888978895523,2.89895930371735,12614.8718104135,0.0,1.0
2007-05-17,3.2,3.3,3.11,3.3,4800,2.68888978895523,2.77291759486008,2.61326476364086,2.77291759486008,5712.39478207403,0.0,1.0
2007-05-18,3.2,3.2,3.19,3.2,2600,2.68888978895523,2.68888978895523,2.68048700836474,2.68888978895523,3094.2138402901,0.0,1.0
2007-05-21,3.2,3.28,3.15,3.25,9600,2.68888978895523,2.75611203367911,2.6468758860028,2.73090369190765,11424.7895641481,0.0,1.0
2007-05-22,3.2,3.2,3.13,3.13,1600,2.68888978895523,2.68888978895523,2.63007032482183,2.63007032482183,1904.13159402468,0.0,1.0
2007-05-23,3.2,3.2,3.15,3.15,1300,2.68888978895523,2.68888978895523,2.6468758860028,2.6468758860028,1547.10692014505,0.0,1.0
2007-05-24,3.2,3.2,3.1,3.15,6500,2.68888978895523,2.68888978895523,2.60486198305038,2.6468758860028,7735.53460072525,0.0,1.0
2007-05-25,3.2,3.2,3.11,3.15,900,2.68888978895523,2.68888978895523,2.61326476364086,2.6468758860028,1071.07402163888,0.0,1.0
2007-05-29,3.1,3.11,3.01,3.11,10800,2.60486198305038,2.61326476364086,2.52923695773601,2.61326476364086,12852.8882596666,0.0,1.0
2007-05-30,3.1,3.1,3.05,3.05,900,2.60486198305038,2.60486198305038,2.56284808009795,2.56284808009795,1071.07402163888,0.0,1.0
2007-05-31,3.1,3.1,3.0,3.07,9800,2.60486198305038,2.60486198305038,2.52083417714553,2.57965364127892,11662.8060134011,0.0,1.0
2007-06-01,3.04,3.05,3.04,3.05,1400,2.55444529950747,2.56284808009795,2.55444529950747,2.56284808009795,1666.11514477159,0.0,1.0
2007-06-04,3.08,3.09,2.99,3.0,10700,2.58805642186941,2.59645920245989,2.51243139655504,2.52083417714553,12733.88003504,0.0,1.0
2007-06-05,3.09,3.09,3.01,3.02,2900,2.59645920245989,2.59645920245989,2.52923695773601,2.5376397383265,3451.23851416973,0.0,1.0
2007-06-06,2.99,3.08,2.978,3.08,5500,2.51243139655504,2.58805642186941,2.50234805984646,2.58805642186941,6545.45235445984,0.0,1.0
2007-06-07,2.91,3.0,2.91,2.98,10100,2.44520915183116,2.52083417714553,2.44520915183116,2.50402861596456,12019.8306872808,0.0,1.0
2007-06-08,2.9599,2.99,2.95,2.95,8600,2.48713902697768,2.51243139655504,2.4788202741931,2.4788202741931,10234.7073178827,0.0,1.0
2007-06-11,2.98,3.0,2.91,2.95,4700,2.50402861596456,2.52083417714553,2.44520915183116,2.4788202741931,5593.38655744748,0.0,1.0
2007-06-12,2.95,2.97,2.91,2.97,9000,2.4788202741931,2.49562583537407,2.44520915183116,2.49562583537407,10710.7402163888,0.0,1.0
2007-06-13,2.94,2.95,2.88,2.9,10500,2.47041749360261,2.4788202741931,2.4200008100597,2.43680637124067,12495.863585787,0.0,1.0
2007-06-14,2.95,2.95,2.9,2.9,600,2.4788202741931,2.4788202741931,2.43680637124067,2.43680637124067,714.049347759255,0.0,1.0
2007-06-15,2.95,2.95,2.95,2.95,1200,2.4788202741931,2.4788202741931,2.4788202741931,2.4788202741931,1428.09869551851,0.0,1.0
2007-06-18,3.0,3.0,2.9382,2.94,6700,2.52083417714553,2.52083417714553,2.46890499309633,2.47041749360261,7973.55104997833,0.0,1.0
2007-06-19,3.1,3.1,3.0,3.0,16500,2.60486198305038,2.60486198305038,2.52083417714553,2.52083417714553,19636.3570633795,0.0,1.0
2007-06-20,3.04,3.1,2.95,3.07,18000,2.55444529950747,2.60486198305038,2.4788202741931,2.57965364127892,21421.4804327776,0.0,1.0
2007-06-21,3.0,3.0,2.9,2.95,8500,2.52083417714553,2.52083417714553,2.43680637124067,2.4788202741931,10115.6990932561,0.0,1.0
2007-06-22,2.91,3.0,2.9,2.95,9600,2.44520915183116,2.52083417714553,2.43680637124067,2.4788202741931,11424.7895641481,0.0,1.0
2007-06-25,2.95,2.99,2.9,2.96,1900,2.4788202741931,2.51243139655504,2.43680637124067,2.48722305478358,2261.15626790431,0.0,1.0
2007-06-26,2.89,2.95,2.84,2.9,7200,2.42840359065019,2.4788202741931,2.38638968769776,2.43680637124067,8568.59217311106,0.0,1.0
2007-06-27,2.85,2.9,2.8,2.81,4600,2.39479246828825,2.43680637124067,2.35277856533582,2.36118134592631,5474.37833282095,0.0,1.0
2007-06-28,2.85,2.85,2.85,2.85,300,2.39479246828825,2.39479246828825,2.39479246828825,2.39479246828825,357.024673879627,0.0,1.0
2007-06-29,2.83,2.84,2.7,2.84,11200,2.37798690710728,2.38638968769776,2.26875075943097,2.38638968769776,13328.9211581728,0.0,1.0
2007-07-02,2.85,2.85,2.85,2.85,1100,2.39479246828825,2.39479246828825,2.39479246828825,2.39479246828825,1309.09047089197,0.0,1.0
2007-07-03,2.9,2.9,2.88,2.88,500,2.43680637124067,2.43680637124067,2.4200008100597,2.4200008100597,595.041123132713,0.0,1.0
2007-07-05,3.05,3.05,2.75,2.9,45500,2.56284808009795,2.56284808009795,2.3107646623834,2.43680637124067,54148.7422050768,0.0,1.0
2007-07-06,3.0716,3.147,3.0,3.04,31500,2.5809980861734,2.64435505182566,2.52083417714553,2.55444529950747,37487.5907573609,0.0,1.0
2007-07-09,3.11,3.18,3.09,3.1,4100,2.61326476364086,2.67208422777426,2.59645920245989,2.60486198305038,4879.33720968824,0.0,1.0
2007-07-10,3.27,3.27,3.11,3.15,39700,2.74770925308862,2.74770925308862,2.61326476364086,2.6468758860028,47246.2651767374,0.0,1.0
2007-07-11,3.35,3.35,3.25,3.35,28200,2.8149314978125,2.8149314978125,2.73090369190765,2.8149314978125,33560.319344685,0.0,1.0
2007-07-12,3.3,3.35,3.26,3.26,33400,2.77291759486008,2.8149314978125,2.73930647249814,2.73930647249814,39748.7470252652,0.0,1.0
2007-07-13,3.31,3.32,3.26,3.29,15500,2.78132037545056,2.78972315604105,2.73930647249814,2.76451481426959,18446.2748171141,0.0,1.0
2007-07-16,3.27,3.32,3.25,3.26,29800,2.74770925308862,2.78972315604105,2.73090369190765,2.73930647249814,35464.4509387097,0.0,1.0
2007-07-17,3.3,3.3,3.25,3.27,51800,2.77291759486008,2.77291759486008,2.73090369190765,2.74770925308862,61646.2603565489,0.0,1.0
2007-07-18,3.35,3.35,3.25,3.3,20300,2.8149314978125,2.8149314978125,2.73090369190765,2.77291759486008,24158.6695991881,0.0,1.0
2007-07-19,3.5,3.5,3.2601,3.2601,13800,2.94097320666978,2.94097320666978,2.73939050030404,2.73939050030404,16423.1349984629,0.0,1.0
2007-07-20,3.5,3.5,3.4001,3.45,1400,2.94097320666978,2.94097320666978,2.85702942857083,2.89895930371735,1666.11514477159,0.0,1.0
2007-07-23,3.45,3.45,3.36,3.45,2400,2.89895930371735,2.89895930371735,2.82333427840299,2.89895930371735,2856.19739103702,0.0,1.0
2007-07-24,3.45,3.45,3.35,3.36,9800,2.89895930371735,2.89895930371735,2.8149314978125,2.82333427840299,11662.8060134012,0.0,1.0
2007-07-25,3.41,3.45,3.35,3.37,23300,2.86534818135541,2.89895930371735,2.8149314978125,2.83173705899347,27728.9163379844,0.0,1.0
2007-07-26,3.45,3.45,3.35,3.36,27700,2.89895930371735,2.89895930371735,2.8149314978125,2.82333427840299,32965.2782215523,0.0,1.0
2007-07-27,3.4,3.45,3.27,3.4,18600,2.85694540076493,2.89895930371735,2.74770925308862,2.85694540076493,22135.5297805369,0.0,1.0
2007-07-30,3.4,3.44,3.22,3.44,9800,2.85694540076493,2.89055652312687,2.7056953501362,2.89055652312687,11662.8060134012,0.0,1.0
2007-07-31,3.39,3.39,3.3,3.31,1200,2.84854262017444,2.84854262017444,2.77291759486008,2.78132037545056,1428.09869551851,0.0,1.0
2007-08-01,3.39,3.39,3.39,3.39,0,2.84854262017444,2.84854262017444,2.84854262017444,2.84854262017444,0,0.0,1.0
2007-08-02,3.35,3.38,3.15,3.37,4400,2.8149314978125,2.84013983958396,2.6468758860028,2.83173705899347,5236.36188356787,0.0,1.0
2007-08-03,3.1,3.25,3.1,3.25,2300,2.60486198305038,2.73090369190765,2.60486198305038,2.73090369190765,2737.18916641047,0.0,1.0
2007-08-06,3.05,3.08,3.05,3.08,1000,2.56284808009795,2.58805642186941,2.56284808009795,2.58805642186941,1190.08224626543,0.0,1.0
2007-08-07,2.86,3.0,2.8,3.0,9300,2.40319524887873,2.52083417714553,2.35277856533582,2.52083417714553,11067.7648902685,0.0,1.0
2007-08-08,3.15,3.15,2.8,2.8,11100,2.6468758860028,2.6468758860028,2.35277856533582,2.35277856533582,13209.9129335462,0.0,1.0
2007-08-09,3.15,3.15,3.05,3.08,2300,2.6468758860028,2.6468758860028,2.56284808009795,2.58805642186941,2737.18916641048,0.0,1.0
2007-08-10,3.08,3.1,3.0,3.08,2400,2.58805642186941,2.60486198305038,2.52083417714553,2.58805642186941,2856.19739103701,0.0,1.0
2007-08-13,3.15,3.15,3.02,3.05,6900,2.6468758860028,2.6468758860028,2.5376397383265,2.56284808009795,8211.56749923143,0.0,1.0
2007-08-14,3.09,3.1,2.9,3.05,2500,2.59645920245989,2.60486198305038,2.43680637124067,2.56284808009795,2975.20561566356,0.0,1.0
2007-08-15,2.8,2.99,2.8,2.99,7500,2.35277856533582,2.51243139655504,2.35277856533582,2.51243139655504,8925.6168469907,0.0,1.0
2007-08-16,2.8,2.9899,2.68,2.78,11800,2.35277856533582,2.51234736874914,2.25194519825,2.33597300415485,14042.970505932,0.0,1.0
2007-08-17,2.9,2.95,2.75,2.75,2500,2.43680637124067,2.4788202741931,2.3107646623834,2.3107646623834,2975.20561566357,0.0,1.0
2007-08-20,2.8,2.99,2.753,2.8,4000,2.35277856533582,2.51243139655504,2.31328549656054,2.35277856533582,4760.3289850617,0.0,1.0
2007-08-21,2.77,2.9,2.66,2.76,4900,2.32757022356437,2.43680637124067,2.23513963706903,2.31916744297388,5831.40300670058,0.0,1.0
2007-08-22,2.94,2.99,2.77,2.77,7300,2.47041749360261,2.51243139655504,2.32757022356437,2.32757022356437,8687.60039773761,0.0,1.0
2007-08-23,2.8,2.89,2.76,2.89,1100,2.35277856533582,2.42840359065019,2.31916744297388,2.42840359065019,1309.09047089197,0.0,1.0
2007-08-24,2.85,2.85,2.8,2.85,1800,2.39479246828825,2.39479246828825,2.35277856533582,2.39479246828825,2142.14804327776,0.0,1.0
2007-08-27,2.84,2.9,2.83,2.84,2100,2.38638968769776,2.43680637124067,2.37798690710728,2.38638968769776,2499.1727171574,0.0,1.0
2007-08-28,2.85,2.85,2.71,2.83,1600,2.39479246828825,2.39479246828825,2.27715354002146,2.37798690710728,1904.13159402468,0.0,1.0
2007-08-29,2.87,2.95,2.71,2.75,5600,2.41159802946922,2.4788202741931,2.27715354002146,2.3107646623834,6664.46057908638,0.0,1.0
2007-08-30,2.7,2.75,2.7,2.75,1800,2.26875075943097,2.3107646623834,2.26875075943097,2.3107646623834,2142.14804327777,0.0,1.0
2007-08-31,2.7,2.85,2.7,2.7,10100,2.26875075943097,2.39479246828825,2.26875075943097,2.26875075943097,12019.8306872808,0.0,1.0
2007-09-04,2.51,2.75,2.5,2.75,16800,2.10909792821176,2.3107646623834,2.10069514762127,2.3107646623834,19993.3817372591,0.0,1.0
2007-09-05,2.5332,2.59,2.52,2.59,1500,2.12859237918168,2.17632017293564,2.11750070880224,2.17632017293564,1785.12336939814,0.0,1.0
2007-09-06,2.56,2.6,2.51,2.51,4600,2.15111183116418,2.18472295352612,2.10909792821176,2.10909792821176,5474.37833282096,0.0,1.0
2007-09-07,2.5,2.55,2.5,2.54,11600,2.10069514762127,2.1427090505737,2.10069514762127,2.13430626998321,13804.9540566789,0.0,1.0
2007-09-10,2.4,2.49,2.3,2.43,16300,2.01666734171642,2.09229236703079,1.93263953581157,2.04187568348788,19398.3406141264,0.0,1.0
2007-09-11,2.35,2.48,2.35,2.4,13900,1.97465343876399,2.0838895864403,1.97465343876399,2.01666734171642,16542.1432230894,0.0,1.0
2007-09-12,2.46,2.46,2.35,2.4,12200,2.06708402525933,2.06708402525933,1.97465343876399,2.01666734171642,14519.0034044382,0.0,1.0
2007-09-13,2.4,2.44,2.35,2.44,1100,2.01666734171642,2.05027846407836,1.97465343876399,2.05027846407836,1309.09047089197,0.0,1.0
2007-09-14,2.23,2.4,2.23,2.35,16500,1.87382007167817,2.01666734171642,1.87382007167817,1.97465343876399,19636.3570633795,0.0,1.0
2007-09-17,2.3,2.3,2.22,2.22,6400,1.93263953581157,1.93263953581157,1.86541729108769,1.86541729108769,7616.52637609871,0.0,1.0
2007-09-18,2.34,2.341,2.25,2.26,8400,1.96625065817351,1.96709093623256,1.89062563285914,1.89902841344963,9996.69086862956,0.0,1.0
2007-09-19,2.32,2.32,2.25,2.3,7700,1.94944509699254,1.94944509699254,1.89062563285914,1.93263953581157,9163.63329624377,0.0,1.0
2007-09-20,2.35,2.35,2.2328,2.24,13700,1.97465343876399,1.97465343876399,1.87617285024351,1.88222285226866,16304.1267738364,0.0,1.0
2007-09-21,2.37,2.37,2.3,2.35,3100,1.99145899994497,1.99145899994497,1.93263953581157,1.97465343876399,3689.25496342281,0.0,1.0
2007-09-24,2.26,2.35,2.22,2.3,21300,1.89902841344963,1.97465343876399,1.86541729108769,1.93263953581157,25348.7518454535,0.0,1.0
2007-09-25,2.25,2.26,2.23,2.26,10800,1.89062563285914,1.89902841344963,1.87382007167817,1.89902841344963,12852.8882596666,0.0,1.0
2007-09-26,1.93,2.23,1.93,2.23,55400,1.62173665396362,1.87382007167817,1.62173665396362,1.87382007167817,65930.5564431046,0.0,1.0
2007-09-27,1.95,2.0,1.81,1.95,43800,1.63854221514459,1.68055611809702,1.5209032868778,1.63854221514459,52125.6023864256,0.0,1.0
2007-09-28,2.0,2.19,1.93,1.93,32100,1.68055611809702,1.84020894931623,1.62173665396362,1.62173665396362,38201.6401051201,0.0,1.0
2007-10-01,1.75,2.0001,1.7,1.9501,136500,1.47048660333489,1.68064014590292,1.42847270038246,1.6386262429505,162446.22661523,0.0,1.0
2007-10-02,1.75,1.75,1.7,1.75,8400,1.47048660333489,1.47048660333489,1.42847270038246,1.47048660333489,9996.69086862956,0.0,1.0
2007-10-03,1.85,1.92,1.8,1.8,70800,1.55451440923974,1.61333387337314,1.51250050628732,1.51250050628732,84257.8230355921,0.0,1.0
2007-10-04,1.73,1.85,1.73,1.85,24800,1.45368104215392,1.55451440923974,1.45368104215392,1.55451440923974,29514.0397073825,0.0,1.0
2007-10-05,1.751,1.8,1.61,1.8,53900,1.47132688139394,1.51250050628732,1.3528476750681,1.51250050628732,64145.4330737063,0.0,1.0
2007-10-08,1.7,1.75,1.7,1.75,4000,1.42847270038246,1.47048660333489,1.42847270038246,1.47048660333489,4760.32898506171,0.0,1.0
2007-10-09,1.7,1.7,1.61,1.66,28100,1.42847270038246,1.42847270038246,1.3528476750681,1.39486157802052,33441.3111200585,0.0,1.0
2007-10-10,1.8,1.8,1.65,1.75,11500,1.51250050628732,1.51250050628732,1.38645879743004,1.47048660333489,13685.9458320523,0.0,1.0
2007-10-11,1.72,1.79,1.65,1.7,27800,1.44527826156343,1.50409772569683,1.38645879743004,1.42847270038246,33084.2864461789,0.0,1.0
2007-10-12,1.77,1.78,1.7,1.7,13300,1.48729216451586,1.49569494510635,1.42847270038246,1.42847270038246,15828.0938753301,0.0,1.0
2007-10-15,1.85,1.85,1.72,1.77,14400,1.55451440923974,1.55451440923974,1.44527826156343,1.48729216451586,17137.1843462221,0.0,1.0
2007-10-16,1.89,1.9,1.755,1.76,15100,1.58812553160168,1.59652831219217,1.47468799363013,1.47888938392537,17970.2419186079,0.0,1.0
2007-10-17,1.87,1.88,1.85,1.88,22600,1.57131997042071,1.5797227510112,1.55451440923974,1.5797227510112,26895.8587655986,0.0,1.0
2007-10-18,1.85,1.87,1.75,1.87,2400,1.55451440923974,1.57131997042071,1.47048660333489,1.57131997042071,2856.19739103702,0.0,1.0
2007-10-19,1.8,1.85,1.7,1.85,19400,1.51250050628732,1.55451440923974,1.42847270038246,1.55451440923974,23087.5955775492,0.0,1.0
2007-10-22,1.8,1.8,1.71,1.71,18200,1.51250050628732,1.51250050628732,1.43687548097295,1.43687548097295,21659.4968820307,0.0,1.0
2007-10-23,1.8,1.8,1.75,1.8,8500,1.51250050628732,1.51250050628732,1.47048660333489,1.51250050628732,10115.6990932561,0.0,1.0
2007-10-24,1.8,1.85,1.79,1.85,14100,1.51250050628732,1.55451440923974,1.50409772569683,1.55451440923974,16780.1596723424,0.0,1.0
2007-10-25,1.79,1.86,1.79,1.86,6000,1.50409772569683,1.56291718983023,1.50409772569683,1.56291718983023,7140.49347759255,0.0,1.0
2007-10-26,1.8,1.9,1.79,1.79,19600,1.51250050628732,1.59652831219217,1.50409772569683,1.50409772569683,23325.6120268022,0.0,1.0
2007-10-29,1.75,1.85,1.7101,1.7901,14900,1.47048660333489,1.55451440923974,1.43695950877885,1.50418175350274,17732.2254693548,0.0,1.0
2007-10-30,1.69,1.75,1.6601,1.75,19500,1.42006991979198,1.47048660333489,1.39494560582643,1.47048660333489,23206.6038021758,0.0,1.0
2007-10-31,1.7,1.74,1.66,1.66,12600,1.42847270038246,1.4620838227444,1.39486157802052,1.39486157802052,14995.0363029444,0.0,1.0
2007-11-01,1.5,1.7,1.43,1.66,18600,1.26041708857276,1.42847270038246,1.20159762443937,1.39486157802052,22135.5297805369,0.0,1.0
2007-11-02,1.5,1.55,1.37,1.45,22800,1.26041708857276,1.30243099152519,1.15118094089646,1.21840318562034,27133.8752148517,0.0,1.0
2007-11-05,1.41,1.5,1.3934,1.48,20700,1.1847920632584,1.26041708857276,1.17084344747819,1.24361152739179,24634.7024976942,0.0,1.0
2007-11-06,1.5,1.5,1.2,1.35,104900,1.26041708857276,1.26041708857276,1.00833367085821,1.13437537971549,124839.627633243,0.0,1.0
2007-11-07,1.5,1.53,1.4,1.53,5200,1.26041708857276,1.28562543034422,1.17638928266791,1.28562543034422,6188.42768058022,0.0,1.0
2007-11-08,1.45,1.47,1.35,1.35,1500,1.21840318562034,1.23520874680131,1.13437537971549,1.13437537971549,1785.12336939813,0.0,1.0
2007-11-09,1.49,1.5,1.45,1.48,4700,1.25201430798228,1.26041708857276,1.21840318562034,1.24361152739179,5593.38655744748,0.0,1.0
2007-11-12,1.48,1.49,1.4,1.45,600,1.24361152739179,1.25201430798228,1.17638928266791,1.21840318562034,714.049347759256,0.0,1.0
2007-11-13,1.4899,1.49,1.35,1.49,2300,1.25193028017637,1.25201430798228,1.13437537971549,1.25201430798228,2737.18916641048,0.0,1.0
2007-11-14,1.48,1.49,1.35,1.4,8900,1.24361152739179,1.25201430798228,1.13437537971549,1.17638928266791,10591.7319917623,0.0,1.0
2007-11-15,1.65,1.7,1.45,1.45,54100,1.38645879743004,1.42847270038246,1.21840318562034,1.21840318562034,64383.4495229594,0.0,1.0
2007-11-16,1.64,1.67,1.45,1.67,15400,1.37805601683955,1.40326435861101,1.21840318562034,1.40326435861101,18327.2665924876,0.0,1.0
2007-11-19,1.64,1.64,1.48,1.49,12700,1.37805601683955,1.37805601683955,1.24361152739179,1.25201430798228,15114.0445275709,0.0,1.0
2007-11-20,1.6,1.64,1.55,1.55,5300,1.34444489447761,1.37805601683955,1.30243099152519,1.30243099152519,6307.43590520677,0.0,1.0
2007-11-21,1.62,1.63,1.59,1.6,8000,1.36125045565858,1.36965323624907,1.33604211388713,1.34444489447761,9520.65797012342,0.0,1.0
2007-11-23,1.6,1.6,1.6,1.6,100,1.34444489447761,1.34444489447761,1.34444489447761,1.34444489447761,119.008224626543,0.0,1.0
2007-11-26,1.55,1.6,1.53,1.55,3600,1.30243099152519,1.34444489447761,1.28562543034422,1.30243099152519,4284.29608655552,0.0,1.0
2007-11-27,1.64,1.64,1.5,1.6,26700,1.37805601683955,1.37805601683955,1.26041708857276,1.34444489447761,31775.1959752869,0.0,1.0
2007-11-28,1.65,1.65,1.5401,1.65,4000,1.38645879743004,1.38645879743004,1.29411223874061,1.38645879743004,4760.32898506169,0.0,1.0
2007-11-29,1.75,1.75,1.55,1.55,12800,1.47048660333489,1.47048660333489,1.30243099152519,1.30243099152519,15233.0527521974,0.0,1.0
2007-11-30,1.75,1.75,1.36,1.7,14600,1.47048660333489,1.47048660333489,1.14277816030597,1.42847270038246,17375.2007954752,0.0,1.0
2007-12-03,1.7,1.78,1.51,1.75,12200,1.42847270038246,1.49569494510635,1.26881986916325,1.47048660333489,14519.0034044382,0.0,1.0
2007-12-04,1.7,1.7,1.6,1.62,7200,1.42847270038246,1.42847270038246,1.34444489447761,1.36125045565858,8568.59217311108,0.0,1.0
2007-12-05,1.69,1.74,1.35,1.47,6500,1.42006991979198,1.4620838227444,1.13437537971549,1.23520874680131,7735.53460072526,0.0,1.0
2007-12-06,1.7,1.7,1.52,1.54,11300,1.42847270038246,1.42847270038246,1.27722264975373,1.2940282109347,13447.9293827993,0.0,1.0
2007-12-07,1.69,1.7,1.5,1.59,6400,1.42006991979198,1.42847270038246,1.26041708857276,1.33604211388713,7616.52637609871,0.0,1.0
2007-12-10,1.65,1.65,1.55,1.6,3500,1.38645879743004,1.38645879743004,1.30243099152519,1.34444489447761,4165.28786192898,0.0,1.0
2007-12-11,1.6,1.6,1.43,1.51,12900,1.34444489447761,1.34444489447761,1.20159762443937,1.26881986916325,15352.060976824,0.0,1.0
2007-12-12,1.54,1.6,1.44,1.45,15100,1.2940282109347,1.34444489447761,1.21000040502985,1.21840318562034,17970.2419186079,0.0,1.0
2007-12-13,1.6,1.6,1.45,1.46,4500,1.34444489447761,1.34444489447761,1.21840318562034,1.22680596621082,5355.37010819442,0.0,1.0
2007-12-14,1.55,1.55,1.42,1.5,17200,1.30243099152519,1.30243099152519,1.19319484384888,1.26041708857276,20469.4146357653,0.0,1.0
2007-12-17,1.5,1.55,1.3,1.45,16300,1.26041708857276,1.30243099152519,1.09236147676306,1.21840318562034,19398.3406141265,0.0,1.0
2007-12-18,1.49,1.54,1.4,1.45,8800,1.25201430798228,1.2940282109347,1.17638928266791,1.21840318562034,10472.7237671357,0.0,1.0
2007-12-19,1.47,1.52,1.4027,1.41,5300,1.23520874680131,1.27722264975373,1.17865803342734,1.1847920632584,6307.43590520674,0.0,1.0
2007-12-20,1.45,1.49,1.4,1.4,11100,1.21840318562034,1.25201430798228,1.17638928266791,1.17638928266791,13209.9129335462,0.0,1.0
2007-12-21,1.45,1.48,1.38,1.4,11000,1.21840318562034,1.24361152739179,1.15958372148694,1.17638928266791,13090.9047089196,0.0,1.0
2007-12-24,1.45,1.48,1.4,1.45,6200,1.21840318562034,1.24361152739179,1.17638928266791,1.21840318562034,7378.50992684562,0.0,1.0
2007-12-26,1.35,1.45,1.35,1.4,17500,1.13437537971549,1.21840318562034,1.13437537971549,1.17638928266791,20826.4393096449,0.0,1.0
2007-12-27,1.3,1.38,1.25,1.35,11000,1.09236147676306,1.15958372148694,1.05034757381064,1.13437537971549,13090.9047089197,0.0,1.0
2007-12-28,1.24,1.25,1.18,1.2,32700,1.04194479322015,1.05034757381064,0.99152810967724,1.00833367085821,38915.6894528794,0.0,1.0
2007-12-31,1.4,1.4,1.2,1.22,30800,1.17638928266791,1.17638928266791,1.00833367085821,1.02513923203918,36654.5331849751,0.0,1.0
2008-01-02,1.43,1.43,1.3,1.32,2600,1.20159762443937,1.20159762443937,1.09236147676306,1.10916703794403,3094.2138402901,0.0,1.0
2008-01-03,1.48,1.48,1.4,1.44,17500,1.24361152739179,1.24361152739179,1.17638928266791,1.21000040502985,20826.439309645,0.0,1.0
2008-01-04,1.55,1.55,1.4,1.48,14900,1.30243099152519,1.30243099152519,1.17638928266791,1.24361152739179,17732.2254693548,0.0,1.0
2008-01-07,1.69,1.69,1.47,1.54,17800,1.42006991979198,1.42006991979198,1.23520874680131,1.2940282109347,21183.4639835245,0.0,1.0
2008-01-08,1.7,1.74,1.65,1.65,4600,1.42847270038246,1.4620838227444,1.38645879743004,1.38645879743004,5474.37833282097,0.0,1.0
2008-01-09,1.62,1.62,1.5,1.62,2800,1.36125045565858,1.36125045565858,1.26041708857276,1.36125045565858,3332.2302895432,0.0,1.0
2008-01-10,1.64,1.78,1.5,1.5,22900,1.37805601683955,1.49569494510635,1.26041708857276,1.26041708857276,27252.8834394783,0.0,1.0
2008-01-11,1.65,1.65,1.5,1.6,8500,1.38645879743004,1.38645879743004,1.26041708857276,1.34444489447761,10115.6990932561,0.0,1.0
2008-01-14,1.75,1.75,1.45,1.63,10100,1.47048660333489,1.47048660333489,1.21840318562034,1.36965323624907,12019.8306872808,0.0,1.0
2008-01-15,1.9,1.9,1.7,1.83,20500,1.59652831219217,1.59652831219217,1.42847270038246,1.53770884805877,24396.6860484411,0.0,1.0
2008-01-16,1.99,2.1,1.81,1.9,22000,1.67215333750653,1.76458392400187,1.5209032868778,1.59652831219217,26181.8094178394,0.0,1.0
2008-01-17,2.1,2.1,1.95,2.03,18000,1.76458392400187,1.76458392400187,1.63854221514459,1.70576445986847,21421.4804327776,0.0,1.0
2008-01-18,2.1,2.14,2.01,2.07,15700,1.76458392400187,1.79819504636381,1.6889588986875,1.73937558223041,18684.2912663671,0.0,1.0
2008-01-22,2.05,2.05,1.55,1.92,12400,1.72257002104944,1.72257002104944,1.30243099152519,1.61333387337314,14757.0198536913,0.0,1.0
2008-01-23,2.02,2.14,1.85,2.0,11100,1.69736167927799,1.79819504636381,1.55451440923974,1.68055611809702,13209.9129335462,0.0,1.0
2008-01-24,1.99,2.13,1.85,2.0,28000,1.67215333750653,1.78979226577332,1.55451440923974,1.68055611809702,33322.3028954319,0.0,1.0
2008-01-25,2.0,2.0,2.0,2.0,6400,1.68055611809702,1.68055611809702,1.68055611809702,1.68055611809702,7616.5263760987,0.0,1.0
2008-01-28,2.1,2.1,1.95,2.0,13900,1.76458392400187,1.76458392400187,1.63854221514459,1.68055611809702,16542.1432230894,0.0,1.0
2008-01-29,2.1,2.12,1.9,2.09,5200,1.76458392400187,1.78138948518284,1.59652831219217,1.75618114341138,6188.4276805802,0.0,1.0
2008-01-30,2.1,2.1199,2.0,2.1,4700,1.76458392400187,1.78130545737693,1.68055611809702,1.76458392400187,5593.38655744749,0.0,1.0
2008-01-31,2.19,2.2,2.02,2.1,4400,1.84020894931623,1.84861172990672,1.69736167927799,1.76458392400187,5236.36188356788,0.0,1.0
2008-02-01,2.2,2.2,2.0101,2.13,4900,1.84861172990672,1.84861172990672,1.68904292649341,1.78979226577332,5831.40300670058,0.0,1.0
2008-02-04,2.22,2.25,2.01,2.25,4100,1.86541729108769,1.89062563285914,1.6889588986875,1.89062563285914,4879.33720968824,0.0,1.0
2008-02-05,2.16,2.21,2.15,2.21,7700,1.81500060754478,1.8570145104972,1.80659782695429,1.8570145104972,9163.63329624376,0.0,1.0
2008-02-06,2.19,2.2,2.06,2.16,4700,1.84020894931623,1.84861172990672,1.73097280163993,1.81500060754478,5593.38655744751,0.0,1.0
2008-02-07,2.15,2.23,2.01,2.19,6900,1.80659782695429,1.87382007167817,1.6889588986875,1.84020894931623,8211.56749923144,0.0,1.0
2008-02-08,2.19,2.24,2.1,2.24,2300,1.84020894931623,1.88222285226866,1.76458392400187,1.88222285226866,2737.18916641048,0.0,1.0
2008-02-11,2.2,2.22,2.08,2.08,300,1.84861172990672,1.86541729108769,1.7477783628209,1.7477783628209,357.024673879627,0.0,1.0
2008-02-12,2.2,2.2,2.0401,2.09,6800,1.84861172990672,1.84861172990672,1.71425126826486,1.75618114341138,8092.55927460488,0.0,1.0
2008-02-13,2.2,2.2,2.0,2.2,5300,1.84861172990672,1.84861172990672,1.68055611809702,1.84861172990672,6307.43590520675,0.0,1.0
2008-02-14,2.19,2.2,2.0,2.17,3200,1.84020894931623,1.84861172990672,1.68055611809702,1.82340338813526,3808.26318804937,0.0,1.0
2008-02-15,2.2,2.2,2.0101,2.1,600,1.84861172990672,1.84861172990672,1.68904292649341,1.76458392400187,714.049347759254,0.0,1.0
2008-02-19,2.19,2.2,2.02,2.17,2400,1.84020894931623,1.84861172990672,1.69736167927799,1.82340338813526,2856.19739103702,0.0,1.0
2008-02-20,2.12,2.2,2.0,2.17,16600,1.78138948518284,1.84861172990672,1.68055611809702,1.82340338813526,19755.365288006,0.0,1.0
2008-02-21,2.2,2.25,2.0,2.12,34600,1.84861172990672,1.89062563285914,1.68055611809702,1.78138948518284,41176.8457207837,0.0,1.0
2008-02-22,2.24,2.24,2.09,2.19,8100,1.88222285226866,1.88222285226866,1.75618114341138,1.84020894931623,9639.66619474994,0.0,1.0
2008-02-25,2.24,2.24,2.22,2.24,300,1.88222285226866,1.88222285226866,1.86541729108769,1.88222285226866,357.024673879627,0.0,1.0
2008-02-26,2.24,2.24,2.13,2.15,7600,1.88222285226866,1.88222285226866,1.78979226577332,1.80659782695429,9044.62507161722,0.0,1.0
2008-02-27,2.2,2.24,2.13,2.2,7900,1.84861172990672,1.88222285226866,1.78979226577332,1.84861172990672,9401.64974549685,0.0,1.0
2008-02-28,2.18,2.24,2.08,2.24,8500,1.83180616872575,1.88222285226866,1.7477783628209,1.88222285226866,10115.6990932561,0.0,1.0
2008-02-29,2.15,2.15,2.01,2.03,6500,1.80659782695429,1.80659782695429,1.6889588986875,1.70576445986847,7735.53460072527,0.0,1.0
2008-03-03,2.05,2.15,1.8,2.1,23200,1.72257002104944,1.80659782695429,1.51250050628732,1.76458392400187,27609.9081133579,0.0,1.0
2008-03-04,1.95,2.1,1.8,2.05,33000,1.63854221514459,1.76458392400187,1.51250050628732,1.72257002104944,39272.714126759,0.0,1.0
2008-03-05,1.88,1.95,1.8001,1.81,18000,1.5797227510112,1.63854221514459,1.51258453409322,1.5209032868778,21421.4804327776,0.0,1.0
2008-03-06,1.79,1.98,1.62,1.82,12400,1.50409772569683,1.66375055691605,1.36125045565858,1.52930606746829,14757.0198536913,0.0,1.0
2008-03-07,1.8,1.85,1.65,1.78,7100,1.51250050628732,1.55451440923974,1.38645879743004,1.49569494510635,8449.58394848449,0.0,1.0
2008-03-10,1.79,1.8,1.65,1.75,6400,1.50409772569683,1.51250050628732,1.38645879743004,1.47048660333489,7616.52637609872,0.0,1.0
2008-03-11,1.82,1.85,1.7,1.8,4000,1.52930606746829,1.55451440923974,1.42847270038246,1.51250050628732,4760.32898506168,0.0,1.0
2008-03-12,1.89,1.89,1.7,1.84,7600,1.58812553160168,1.58812553160168,1.42847270038246,1.54611162864926,9044.62507161723,0.0,1.0
2008-03-13,1.89,1.9,1.7372,1.7372,4800,1.58812553160168,1.59652831219217,1.45973104417907,1.45973104417907,5712.39478207404,0.0,1.0
2008-03-14,2.0,2.0,1.7,1.7,12600,1.68055611809702,1.68055611809702,1.42847270038246,1.42847270038246,14995.0363029443,0.0,1.0
2008-03-17,2.0,2.01,1.9,2.01,2600,1.68055611809702,1.6889588986875,1.59652831219217,1.6889588986875,3094.2138402901,0.0,1.0
2008-03-18,2.18,2.19,1.98,2.01,20500,1.83180616872575,1.84020894931623,1.66375055691605,1.6889588986875,24396.6860484412,0.0,1.0
2008-03-19,2.14,2.15,2.0,2.15,11500,1.79819504636381,1.80659782695429,1.68055611809702,1.80659782695429,13685.9458320524,0.0,1.0
2008-03-20,2.0499,2.09,1.91,1.92,3100,1.72248599324354,1.75618114341138,1.60493109278265,1.61333387337314,3689.25496342281,0.0,1.0
2008-03-24,2.12,2.13,1.9,2.13,7900,1.78138948518284,1.78979226577332,1.59652831219217,1.78979226577332,9401.64974549684,0.0,1.0
2008-03-25,2.2,2.2,2.12,2.14,16000,1.84861172990672,1.84861172990672,1.78138948518284,1.79819504636381,19041.3159402468,0.0,1.0
2008-03-26,2.2,2.2,2.04,2.2,2800,1.84861172990672,1.84861172990672,1.71416724045896,1.84861172990672,3332.23028954319,0.0,1.0
2008-03-27,2.3,2.3,2.11,2.196,12200,1.93263953581157,1.93263953581157,1.77298670459235,1.84525061767052,14519.0034044382,0.0,1.0
2008-03-28,2.35,2.35,2.25,2.35,2700,1.97465343876399,1.97465343876399,1.89062563285914,1.97465343876399,3213.22206491665,0.0,1.0
2008-03-31,2.37,2.4,2.3499,2.37,7200,1.99145899994497,2.01666734171642,1.97456941095809,1.99145899994497,8568.59217311104,0.0,1.0
2008-04-01,2.31,2.31,2.1,2.31,8400,1.94104231640205,1.94104231640205,1.76458392400187,1.94104231640205,9996.69086862959,0.0,1.0
2008-04-02,2.4,2.49,2.2,2.4,10700,2.01666734171642,2.09229236703079,1.84861172990672,2.01666734171642,12733.88003504,0.0,1.0
2008-04-03,2.5,2.5,2.3,2.44,19400,2.10069514762127,2.10069514762127,1.93263953581157,2.05027846407836,23087.5955775493,0.0,1.0
2008-04-04,2.414,2.4799,2.4001,2.4799,1700,2.0284312345431,2.0838055586344,2.01675136952233,2.0838055586344,2023.13981865122,0.0,1.0
2008-04-07,2.59,2.6,2.42,2.47,6200,2.17632017293564,2.18472295352612,2.03347290289739,2.07548680584982,7378.50992684562,0.0,1.0
2008-04-08,2.8,2.8,2.6,2.67,11500,2.35277856533582,2.35277856533582,2.18472295352612,2.24354241765952,13685.9458320524,0.0,1.0
2008-04-09,2.75,2.84,2.65,2.78,8300,2.3107646623834,2.38638968769776,2.22673685647855,2.33597300415485,9877.68264400302,0.0,1.0
2008-04-10,2.8,2.8,2.75,2.75,1800,2.35277856533582,2.35277856533582,2.3107646623834,2.3107646623834,2142.14804327777,0.0,1.0
2008-04-11,2.7,2.8,2.65,2.8,3600,2.26875075943097,2.35277856533582,2.22673685647855,2.35277856533582,4284.29608655553,0.0,1.0
2008-04-14,2.7,2.7,2.55,2.56,1800,2.26875075943097,2.26875075943097,2.1427090505737,2.15111183116418,2142.14804327777,0.0,1.0
2008-04-15,2.67,2.7,2.55,2.63,2700,2.24354241765952,2.26875075943097,2.1427090505737,2.20993129529758,3213.22206491664,0.0,1.0
2008-04-16,2.5,2.65,2.26,2.65,11800,2.10069514762127,2.22673685647855,1.89902841344963,2.22673685647855,14042.970505932,0.0,1.0
2008-04-17,2.39,2.55,2.15,2.55,6300,2.00826456112594,2.1427090505737,1.80659782695429,2.1427090505737,7497.51815147216,0.0,1.0
2008-04-18,2.4,2.4,2.2,2.2,4200,2.01666734171642,2.01666734171642,1.84861172990672,1.84861172990672,4998.34543431478,0.0,1.0
2008-04-21,2.24,2.49,2.0401,2.49,10200,1.88222285226866,2.09229236703079,1.71425126826486,2.09229236703079,12138.8389119073,0.0,1.0
2008-04-22,2.4,2.4,2.05,2.1,6800,2.01666734171642,2.01666734171642,1.72257002104944,1.76458392400187,8092.55927460489,0.0,1.0
2008-04-23,2.3,2.37,2.0,2.37,2800,1.93263953581157,1.99145899994497,1.68055611809702,1.99145899994497,3332.23028954319,0.0,1.0
2008-04-24,2.25,2.27,2.1,2.27,6000,1.89062563285914,1.90743119404011,1.76458392400187,1.90743119404011,7140.49347759256,0.0,1.0
2008-04-25,2.24,2.3,2.11,2.22,1900,1.88222285226866,1.93263953581157,1.77298670459235,1.86541729108769,2261.15626790431,0.0,1.0
2008-04-28,2.3,2.3,2.1,2.11,2300,1.93263953581157,1.93263953581157,1.76458392400187,1.77298670459235,2737.18916641048,0.0,1.0
2008-04-29,2.3,2.3,2.1,2.15,3100,1.93263953581157,1.93263953581157,1.76458392400187,1.80659782695429,3689.25496342281,0.0,1.0
2008-04-30,2.3,2.3,2.265,2.265,200,1.93263953581157,1.93263953581157,1.90322980374487,1.90322980374487,238.016449253085,0.0,1.0
2008-05-01,2.3,2.3,2.15,2.21,7600,1.93263953581157,1.93263953581157,1.80659782695429,1.8570145104972,9044.62507161722,0.0,1.0
2008-05-02,2.3,2.3,2.25,2.25,600,1.93263953581157,1.93263953581157,1.89062563285914,1.89062563285914,714.049347759254,0.0,1.0
2008-05-05,2.3,2.4,2.15,2.3,4100,1.93263953581157,2.01666734171642,1.80659782695429,1.93263953581157,4879.33720968824,0.0,1.0
2008-05-06,2.2,2.35,2.01,2.3,18900,1.84861172990672,1.97465343876399,1.6889588986875,1.93263953581157,22492.5544544165,0.0,1.0
2008-05-07,2.2,2.23,2.08,2.23,4900,1.84861172990672,1.87382007167817,1.7477783628209,1.87382007167817,5831.40300670058,0.0,1.0
2008-05-08,2.19,2.2,2.1,2.1,2200,1.84020894931623,1.84861172990672,1.76458392400187,1.76458392400187,2618.18094178394,0.0,1.0
2008-05-09,2.27,2.3,2.19,2.19,2000,1.90743119404011,1.93263953581157,1.84020894931623,1.84020894931623,2380.16449253085,0.0,1.0
2008-05-12,2.29,2.35,2.15,2.3,9400,1.92423675522108,1.97465343876399,1.80659782695429,1.93263953581157,11186.773114895,0.0,1.0
2008-05-13,2.35,2.35,2.17,2.3,3500,1.97465343876399,1.97465343876399,1.82340338813526,1.93263953581157,4165.287861929,0.0,1.0
2008-05-14,2.3,2.47,2.3,2.47,1000,1.93263953581157,2.07548680584982,1.93263953581157,2.07548680584982,1190.08224626542,0.0,1.0
2008-05-15,2.3,2.3,2.18,2.19,7700,1.93263953581157,1.93263953581157,1.83180616872575,1.84020894931623,9163.63329624377,0.0,1.0
2008-05-16,2.53,2.55,2.34,2.34,7900,2.12590348939273,2.1427090505737,1.96625065817351,1.96625065817351,9401.64974549684,0.0,1.0
2008-05-19,2.59,2.59,2.3,2.55,1700,2.17632017293564,2.17632017293564,1.93263953581157,2.1427090505737,2023.13981865122,0.0,1.0
2008-05-20,2.63,2.63,2.59,2.59,11200,2.20993129529758,2.20993129529758,2.17632017293564,2.17632017293564,13328.9211581727,0.0,1.0
2008-05-21,2.69,2.69,2.6,2.6499,9200,2.26034797884049,2.26034797884049,2.18472295352612,2.22665282867264,10948.7566656419,0.0,1.0
2008-05-22,2.69,2.69,2.69,2.69,1500,2.26034797884049,2.26034797884049,2.26034797884049,2.26034797884049,1785.12336939814,0.0,1.0
2008-05-23,2.45,2.69,2.45,2.46,4800,2.05868124466885,2.26034797884049,2.05868124466885,2.06708402525933,5712.39478207403,0.0,1.0
2008-05-27,2.29,2.59,2.25,2.3,8600,1.92423675522108,2.17632017293564,1.89062563285914,1.93263953581157,10234.7073178827,0.0,1.0
2008-05-28,2.2099,2.21,2.2099,2.21,1600,1.8569304826913,1.8570145104972,1.8569304826913,1.8570145104972,1904.13159402468,0.0,1.0
2008-05-29,2.24,2.4,2.15,2.2,7300,1.88222285226866,2.01666734171642,1.80659782695429,1.84861172990672,8687.6003977376,0.0,1.0
2008-05-30,2.26,2.33,2.09,2.25,3600,1.89902841344963,1.95784787758302,1.75618114341138,1.89062563285914,4284.29608655553,0.0,1.0
2008-06-02,2.36,2.61,2.2,2.2,7000,1.98305621935448,2.19312573411661,1.84861172990672,1.84861172990672,8330.57572385797,0.0,1.0
2008-06-03,2.4,2.452,2.3,2.3,6500,2.01666734171642,2.06036180078694,1.93263953581157,1.93263953581157,7735.53460072526,0.0,1.0
2008-06-04,2.46,2.46,2.46,2.46,500,2.06708402525933,2.06708402525933,2.06708402525933,2.06708402525933,595.041123132713,0.0,1.0
2008-06-05,2.45,2.45,2.3001,2.3001,400,2.05868124466885,2.05868124466885,1.93272356361747,1.93272356361747,476.032898506169,0.0,1.0
2008-06-06,2.45,2.45,2.3,2.3,1400,2.05868124466885,2.05868124466885,1.93263953581157,1.93263953581157,1666.11514477159,0.0,1.0
2008-06-09,2.45,2.45,2.4,2.4,2300,2.05868124466885,2.05868124466885,2.01666734171642,2.01666734171642,2737.18916641047,0.0,1.0
2008-06-10,2.55,2.6,2.44,2.44,6300,2.1427090505737,2.18472295352612,2.05027846407836,2.05027846407836,7497.51815147216,0.0,1.0
2008-06-11,2.55,2.68,2.45,2.68,4600,2.1427090505737,2.25194519825,2.05868124466885,2.25194519825,5474.37833282094,0.0,1.0
2008-06-12,2.5,2.6,2.5,2.5,2900,2.10069514762127,2.18472295352612,2.10069514762127,2.10069514762127,3451.23851416973,0.0,1.0
2008-06-13,2.59,2.59,2.45,2.46,3800,2.17632017293564,2.17632017293564,2.05868124466885,2.06708402525933,4522.31253580861,0.0,1.0
2008-06-16,2.5,2.6,2.25,2.6,9000,2.10069514762127,2.18472295352612,1.89062563285914,2.18472295352612,10710.7402163888,0.0,1.0
2008-06-17,2.55,2.59,2.5,2.59,1800,2.1427090505737,2.17632017293564,2.10069514762127,2.17632017293564,2142.14804327776,0.0,1.0
2008-06-18,2.5499,2.57,2.45,2.55,1800,2.14262502276779,2.15951461175467,2.05868124466885,2.1427090505737,2142.14804327777,0.0,1.0
2008-06-19,2.54,2.55,2.47,2.47,700,2.13430626998321,2.1427090505737,2.07548680584982,2.07548680584982,833.057572385798,0.0,1.0
2008-06-20,2.5,2.5,2.43,2.43,400,2.10069514762127,2.10069514762127,2.04187568348788,2.04187568348788,476.03289850617,0.0,1.0
2008-06-23,2.51,2.55,2.4999,2.5,700,2.10909792821176,2.1427090505737,2.10061111981537,2.10069514762127,833.057572385796,0.0,1.0
2008-06-24,2.5,2.5,2.44,2.45,900,2.10069514762127,2.10069514762127,2.05027846407836,2.05868124466885,1071.07402163888,0.0,1.0
2008-06-25,2.49,2.5,2.38,2.45,5700,2.09229236703079,2.10069514762127,1.99986178053545,2.05868124466885,6783.46880371291,0.0,1.0
2008-06-26,2.45,2.49,2.35,2.39,21200,2.05868124466885,2.09229236703079,1.97465343876399,2.00826456112594,25229.743620827,0.0,1.0
2008-06-27,2.5,2.5,2.35,2.5,3000,2.10069514762127,2.10069514762127,1.97465343876399,2.10069514762127,3570.24673879628,0.0,1.0
2008-06-30,2.5,2.5,2.35,2.5,3900,2.10069514762127,2.10069514762127,1.97465343876399,2.10069514762127,4641.32076043516,0.0,1.0
2008-07-01,2.48,2.5,2.35,2.49,9100,2.0838895864403,2.10069514762127,1.97465343876399,2.09229236703079,10829.7484410154,0.0,1.0
2008-07-02,2.45,2.48,2.27,2.27,3300,2.05868124466885,2.0838895864403,1.90743119404011,1.90743119404011,3927.27141267589,0.0,1.0
2008-07-03,2.45,2.47,2.26,2.26,5900,2.05868124466885,2.07548680584982,1.89902841344963,1.89902841344963,7021.48525296599,0.0,1.0
2008-07-07,2.15,2.4,2.15,2.26,11400,1.80659782695429,2.01666734171642,1.80659782695429,1.89902841344963,13566.9376074259,0.0,1.0
2008-07-08,2.25,2.25,2.15,2.15,2700,1.89062563285914,1.89062563285914,1.80659782695429,1.80659782695429,3213.22206491665,0.0,1.0
2008-07-09,2.26,2.26,2.1,2.15,7100,1.89902841344963,1.89902841344963,1.76458392400187,1.80659782695429,8449.58394848451,0.0,1.0
2008-07-10,2.29,2.3,2.11,2.11,4700,1.92423675522108,1.93263953581157,1.77298670459235,1.77298670459235,5593.38655744751,0.0,1.0
2008-07-11,2.1981,2.2,2.01,2.16,22700,1.84701520159453,1.84861172990672,1.6889588986875,1.81500060754478,27014.8669902251,0.0,1.0
2008-07-14,2.19,2.19,2.15,2.16,2500,1.84020894931623,1.84020894931623,1.80659782695429,1.81500060754478,2975.20561566357,0.0,1.0
2008-07-15,2.31,2.33,2.17,2.32,12100,1.94104231640205,1.95784787758302,1.82340338813526,1.94944509699254,14399.9951798117,0.0,1.0
2008-07-16,2.39,2.4,2.11,2.11,4900,2.00826456112594,2.01666734171642,1.77298670459235,1.77298670459235,5831.40300670057,0.0,1.0
2008-07-17,2.29,2.29,2.23,2.29,4300,1.92423675522108,1.92423675522108,1.87382007167817,1.92423675522108,5117.35365894134,0.0,1.0
2008-07-18,2.2399,2.2399,2.2399,2.2399,500,1.88213882446275,1.88213882446275,1.88213882446275,1.88213882446275,595.041123132714,0.0,1.0
2008-07-21,2.2999,2.3,2.25,2.25,1300,1.93255550800566,1.93263953581157,1.89062563285914,1.89062563285914,1547.10692014506,0.0,1.0
2008-07-22,2.39,2.4,2.2,2.3,5500,2.00826456112594,2.01666734171642,1.84861172990672,1.93263953581157,6545.45235445982,0.0,1.0
2008-07-23,2.25,2.39,2.05,2.3,5500,1.89062563285914,2.00826456112594,1.72257002104944,1.93263953581157,6545.45235445985,0.0,1.0
2008-07-24,2.35,2.35,2.2,2.2,1800,1.97465343876399,1.97465343876399,1.84861172990672,1.84861172990672,2142.14804327777,0.0,1.0
2008-07-25,2.35,2.35,2.25,2.25,700,1.97465343876399,1.97465343876399,1.89062563285914,1.89062563285914,833.057572385799,0.0,1.0
2008-07-28,2.39,2.39,2.39,2.39,100,2.00826456112594,2.00826456112594,2.00826456112594,2.00826456112594,119.008224626542,0.0,1.0
2008-07-29,2.39,2.39,2.125,2.35,148400,2.00826456112594,2.00826456112594,1.78559087547808,1.97465343876399,176608.205345789,0.0,1.0
2008-07-30,2.34,2.35,2.28,2.34,123800,1.96625065817351,1.97465343876399,1.9158339746306,1.96625065817351,147332.18208766,0.0,1.0
2008-07-31,2.34,2.34,2.13,2.32,28000,1.96625065817351,1.96625065817351,1.78979226577332,1.94944509699254,33322.3028954319,0.0,1.0
2008-08-01,2.33,2.33,2.2,2.3,4400,1.95784787758302,1.95784787758302,1.84861172990672,1.93263953581157,5236.36188356788,0.0,1.0
2008-08-04,2.34,2.34,2.33,2.33,3400,1.96625065817351,1.96625065817351,1.95784787758302,1.95784787758302,4046.27963730244,0.0,1.0
2008-08-05,2.34,2.34,2.34,2.34,100,1.96625065817351,1.96625065817351,1.96625065817351,1.96625065817351,119.008224626542,0.0,1.0
2008-08-06,2.34,2.34,2.34,2.34,100,1.96625065817351,1.96625065817351,1.96625065817351,1.96625065817351,119.008224626542,0.0,1.0
2008-08-07,2.34,2.34,2.2,2.3399,2900,1.96625065817351,1.96625065817351,1.84861172990672,1.96616663036761,3451.23851416973,0.0,1.0
2008-08-08,2.2501,2.3401,2.25,2.3,14900,1.89070966066505,1.96633468597941,1.89062563285914,1.93263953581157,17732.2254693548,0.0,1.0
2008-08-11,2.23,2.24,2.1,2.24,13300,1.87382007167817,1.88222285226866,1.76458392400187,1.88222285226866,15828.0938753302,0.0,1.0
2008-08-12,2.24,2.29,2.15,2.23,6300,1.88222285226866,1.92423675522108,1.80659782695429,1.87382007167817,7497.51815147217,0.0,1.0
2008-08-13,2.24,2.24,2.24,2.24,0,1.88222285226866,1.88222285226866,1.88222285226866,1.88222285226866,0,0.0,1.0
2008-08-14,2.2,2.2,2.2,2.2,1500,1.84861172990672,1.84861172990672,1.84861172990672,1.84861172990672,1785.12336939814,0.0,1.0
2008-08-15,2.25,2.35,2.22,2.22,16600,1.89062563285914,1.97465343876399,1.86541729108769,1.86541729108769,19755.3652880061,0.0,1.0
2008-08-18,2.39,2.39,2.25,2.25,6800,2.00826456112594,2.00826456112594,1.89062563285914,1.89062563285914,8092.55927460487,0.0,1.0
2008-08-19,2.39,2.39,2.39,2.39,0,2.00826456112594,2.00826456112594,2.00826456112594,2.00826456112594,0,0.0,1.0
2008-08-20,2.39,2.39,2.31,2.3899,2300,2.00826456112594,2.00826456112594,1.94104231640205,2.00818053332003,2737.18916641047,0.0,1.0
2008-08-21,2.4,2.4,2.25,2.32,4100,2.01666734171642,2.01666734171642,1.89062563285914,1.94944509699254,4879.33720968824,0.0,1.0
2008-08-22,2.38,2.38,2.3596,2.3596,400,1.99986178053545,1.99986178053545,1.98272010813086,1.98272010813086,476.03289850617,0.0,1.0
2008-08-25,2.37,2.37,2.23,2.28,1800,1.99145899994497,1.99145899994497,1.87382007167817,1.9158339746306,2142.14804327776,0.0,1.0
2008-08-26,2.38,2.38,2.35,2.35,4000,1.99986178053545,1.99986178053545,1.97465343876399,1.97465343876399,4760.3289850617,0.0,1.0
2008-08-27,2.45,2.45,2.35,2.37,7900,2.05868124466885,2.05868124466885,1.97465343876399,1.99145899994497,9401.64974549684,0.0,1.0
2008-08-28,2.4,2.45,2.15,2.45,6800,2.01666734171642,2.05868124466885,1.80659782695429,2.05868124466885,8092.55927460489,0.0,1.0
2008-08-29,2.39,2.44,2.22,2.35,7700,2.00826456112594,2.05027846407836,1.86541729108769,1.97465343876399,9163.63329624375,0.0,1.0
2008-09-02,2.1799,2.35,2.1,2.17,11400,1.83172214091984,1.97465343876399,1.76458392400187,1.82340338813526,13566.9376074259,0.0,1.0
2008-09-03,2.18,2.18,2.11,2.12,2600,1.83180616872575,1.83180616872575,1.77298670459235,1.78138948518284,3094.2138402901,0.0,1.0
2008-09-04,2.09,2.28,2.06,2.24,9200,1.75618114341138,1.9158339746306,1.73097280163993,1.88222285226866,10948.7566656419,0.0,1.0
2008-09-05,2.16,2.17,2.08,2.14,2400,1.81500060754478,1.82340338813526,1.7477783628209,1.79819504636381,2856.19739103702,0.0,1.0
2008-09-08,2.18,2.18,2.06,2.0601,2800,1.83180616872575,1.83180616872575,1.73097280163993,1.73105682944583,3332.23028954319,0.0,1.0
2008-09-09,2.2,2.2,2.08,2.1699,1600,1.84861172990672,1.84861172990672,1.7477783628209,1.82331936032936,1904.13159402468,0.0,1.0
2008-09-10,2.32,2.33,2.15,2.25,2500,1.94944509699254,1.95784787758302,1.80659782695429,1.89062563285914,2975.20561566356,0.0,1.0
2008-09-11,2.25,2.31,2.01,2.15,4700,1.89062563285914,1.94104231640205,1.6889588986875,1.80659782695429,5593.38655744751,0.0,1.0
2008-09-12,2.19,2.19,2.0,2.06,6100,1.84020894931623,1.84020894931623,1.68055611809702,1.73097280163993,7259.5017022191,0.0,1.0
2008-09-15,1.99,2.15,1.99,2.02,6600,1.67215333750653,1.80659782695429,1.67215333750653,1.69736167927799,7854.54282535181,0.0,1.0
2008-09-16,1.99,1.99,1.8,1.82,2000,1.67215333750653,1.67215333750653,1.51250050628732,1.52930606746829,2380.16449253085,0.0,1.0
2008-09-17,2.04,2.05,1.9,2.05,5100,1.71416724045896,1.72257002104944,1.59652831219217,1.72257002104944,6069.41945595366,0.0,1.0
2008-09-18,2.05,2.08,1.82,1.98,4200,1.72257002104944,1.7477783628209,1.52930606746829,1.66375055691605,4998.34543431479,0.0,1.0
2008-09-19,2.07,2.07,1.8601,1.96,1500,1.73937558223041,1.73937558223041,1.56300121763613,1.64694499573508,1785.12336939814,0.0,1.0
2008-09-22,2.05,2.06,1.99,2.0075,600,1.72257002104944,1.73097280163993,1.67215333750653,1.68685820353988,714.049347759256,0.0,1.0
2008-09-23,2.0,2.09,1.75,1.99,6800,1.68055611809702,1.75618114341138,1.47048660333489,1.67215333750653,8092.55927460487,0.0,1.0
2008-09-24,1.97,1.97,1.66,1.75,2500,1.65534777632556,1.65534777632556,1.39486157802052,1.47048660333489,2975.20561566356,0.0,1.0
2008-09-25,2.0,2.0,1.66,1.81,13500,1.68055611809702,1.68055611809702,1.39486157802052,1.5209032868778,16066.1103245832,0.0,1.0
2008-09-26,2.0,2.0,2.0,2.0,0,1.68055611809702,1.68055611809702,1.68055611809702,1.68055611809702,0,0.0,1.0
2008-09-29,1.71,1.8,1.5,1.69,10100,1.43687548097295,1.51250050628732,1.26041708857276,1.42006991979198,12019.8306872808,0.0,1.0
2008-09-30,1.59,1.65,1.34,1.52,22200,1.33604211388713,1.38645879743004,1.125972599125,1.27722264975373,26419.8258670924,0.0,1.0
2008-10-01,1.64,1.7,1.5899,1.59,4200,1.37805601683955,1.42847270038246,1.33595808608122,1.33604211388713,4998.3454343148,0.0,1.0
2008-10-02,1.5,1.64,1.41,1.64,5800,1.26041708857276,1.37805601683955,1.1847920632584,1.37805601683955,6902.47702833948,0.0,1.0
2008-10-03,1.6,1.6,1.6,1.6,600,1.34444489447761,1.34444489447761,1.34444489447761,1.34444489447761,714.049347759257,0.0,1.0
2008-10-06,1.49,1.6,1.26,1.47,11200,1.25201430798228,1.34444489447761,1.05875035440112,1.23520874680131,13328.9211581727,0.0,1.0
2008-10-07,1.6,1.7,1.42,1.6,7700,1.34444489447761,1.42847270038246,1.19319484384888,1.34444489447761,9163.63329624379,0.0,1.0
2008-10-08,1.5,1.5,1.3,1.41,1800,1.26041708857276,1.26041708857276,1.09236147676306,1.1847920632584,2142.14804327777,0.0,1.0
2008-10-09,1.3,1.5,1.3,1.5,7900,1.09236147676306,1.26041708857276,1.09236147676306,1.26041708857276,9401.64974549686,0.0,1.0
2008-10-10,1.29,1.3,1.12,1.18,17900,1.08395869617258,1.09236147676306,0.94111142613433,0.99152810967724,21302.472208151,0.0,1.0
2008-10-13,1.3,1.4,1.28,1.28,11900,1.09236147676306,1.17638928266791,1.07555591558209,1.07555591558209,14161.9787305586,0.0,1.0
2008-10-14,1.33,1.38,1.33,1.37,4000,1.11756981853452,1.15958372148694,1.11756981853452,1.15118094089646,4760.32898506168,0.0,1.0
2008-10-15,1.45,1.45,1.3,1.35,3300,1.21840318562034,1.21840318562034,1.09236147676306,1.13437537971549,3927.27141267589,0.0,1.0
2008-10-16,1.45,1.45,1.3,1.45,400,1.21840318562034,1.21840318562034,1.09236147676306,1.21840318562034,476.032898506169,0.0,1.0
2008-10-17,1.43,1.43,1.35,1.43,2400,1.20159762443937,1.20159762443937,1.13437537971549,1.20159762443937,2856.19739103701,0.0,1.0
2008-10-20,1.45,1.45,1.45,1.45,800,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,952.065797012337,0.0,1.0
2008-10-21,1.33,1.35,1.28,1.35,1800,1.11756981853452,1.13437537971549,1.07555591558209,1.13437537971549,2142.14804327776,0.0,1.0
2008-10-22,1.26,1.28,1.16,1.28,3400,1.05875035440112,1.07555591558209,0.97472254849627,1.07555591558209,4046.27963730245,0.0,1.0
2008-10-23,1.15,1.28,1.15,1.15,1300,0.966319767905785,1.07555591558209,0.966319767905785,0.966319767905785,1547.10692014505,0.0,1.0
2008-10-24,1.2,1.2,1.12,1.17,4900,1.00833367085821,1.00833367085821,0.94111142613433,0.983125329086755,5831.40300670058,0.0,1.0
2008-10-27,1.2,1.25,1.1,1.18,4000,1.00833367085821,1.05034757381064,0.924305864953359,0.99152810967724,4760.3289850617,0.0,1.0
2008-10-28,1.095,1.1,1.08,1.08,7100,0.920104474658117,0.924305864953359,0.907500303772389,0.907500303772389,8449.58394848451,0.0,1.0
2008-10-29,1.15,1.22,1.05,1.22,10700,0.966319767905785,1.02513923203918,0.882291962000934,1.02513923203918,12733.88003504,0.0,1.0
2008-10-30,1.43,1.43,1.19,1.2,9200,1.20159762443937,1.20159762443937,0.999930890267725,1.00833367085821,10948.7566656419,0.0,1.0
2008-10-31,1.5,1.55,1.3,1.45,8000,1.26041708857276,1.30243099152519,1.09236147676306,1.21840318562034,9520.65797012342,0.0,1.0
2008-11-03,1.4,1.4899,1.4,1.4899,700,1.17638928266791,1.25193028017637,1.17638928266791,1.25193028017637,833.057572385798,0.0,1.0
2008-11-04,1.4,1.45,1.25,1.45,1200,1.17638928266791,1.21840318562034,1.05034757381064,1.21840318562034,1428.09869551851,0.0,1.0
2008-11-05,1.25,1.45,1.24,1.45,16300,1.05034757381064,1.21840318562034,1.04194479322015,1.21840318562034,19398.3406141263,0.0,1.0
2008-11-06,1.2,1.3,1.1,1.3,4600,1.00833367085821,1.09236147676306,0.924305864953359,1.09236147676306,5474.37833282095,0.0,1.0
2008-11-07,1.25,1.27,1.25,1.27,400,1.05034757381064,1.06715313499161,1.05034757381064,1.06715313499161,476.032898506168,0.0,1.0
2008-11-10,1.2,1.2,1.15,1.2,17700,1.00833367085821,1.00833367085821,0.966319767905785,1.00833367085821,21064.455758898,0.0,1.0
2008-11-11,1.25,1.3,1.15,1.21,2100,1.05034757381064,1.09236147676306,0.966319767905785,1.0167364514487,2499.17271715738,0.0,1.0
2008-11-12,1.25,1.25,1.2,1.25,7100,1.05034757381064,1.05034757381064,1.00833367085821,1.05034757381064,8449.58394848448,0.0,1.0
2008-11-13,1.15,1.29,0.95,1.1,13700,0.966319767905785,1.08395869617258,0.798264156096083,0.924305864953359,16304.1267738363,0.0,1.0
2008-11-14,1.3,1.32,1.15,1.25,9900,1.09236147676306,1.10916703794403,0.966319767905785,1.05034757381064,11781.8142380277,0.0,1.0
2008-11-17,1.4,1.43,1.25,1.3,42900,1.17638928266791,1.20159762443937,1.05034757381064,1.09236147676306,51054.5283647868,0.0,1.0
2008-11-18,1.3,1.49,1.25,1.3,14100,1.09236147676306,1.25201430798228,1.05034757381064,1.09236147676306,16780.1596723425,0.0,1.0
2008-11-19,1.35,1.35,1.25,1.35,1600,1.13437537971549,1.13437537971549,1.05034757381064,1.13437537971549,1904.13159402467,0.0,1.0
2008-11-20,1.2,1.3,1.1,1.2,6700,1.00833367085821,1.09236147676306,0.924305864953359,1.00833367085821,7973.55104997834,0.0,1.0
2008-11-21,1.2,1.2,1.03,1.05,11000,1.00833367085821,1.00833367085821,0.865486400819964,0.882291962000934,13090.9047089197,0.0,1.0
2008-11-24,1.15,1.18,1.03,1.03,14500,0.966319767905785,0.99152810967724,0.865486400819964,0.865486400819964,17256.1925708486,0.0,1.0
2008-11-25,1.18,1.18,1.18,1.18,100,0.99152810967724,0.99152810967724,0.99152810967724,0.99152810967724,119.008224626542,0.0,1.0
2008-11-26,1.18,1.18,1.05,1.18,3900,0.99152810967724,0.99152810967724,0.882291962000934,0.99152810967724,4641.32076043515,0.0,1.0
2008-11-28,1.18,1.2,1.18,1.2,600,0.99152810967724,1.00833367085821,0.99152810967724,1.00833367085821,714.049347759255,0.0,1.0
2008-12-01,1.18,1.2,1.02,1.02,12000,0.99152810967724,1.00833367085821,0.857083620229479,0.857083620229479,14280.9869551851,0.0,1.0
2008-12-02,1.24,1.26,1.12,1.13,30300,1.04194479322015,1.05875035440112,0.94111142613433,0.949514206724814,36059.4920618424,0.0,1.0
2008-12-03,1.39,1.46,1.34,1.4,23700,1.16798650207743,1.22680596621082,1.125972599125,1.17638928266791,28204.9492364905,0.0,1.0
2008-12-04,1.5,1.5,1.4,1.4,27900,1.26041708857276,1.26041708857276,1.17638928266791,1.17638928266791,33203.2946708054,0.0,1.0
2008-12-05,1.59,1.59,1.49,1.55,8000,1.33604211388713,1.33604211388713,1.25201430798228,1.30243099152519,9520.65797012339,0.0,1.0
2008-12-08,1.89,1.94,1.624,1.72,26900,1.58812553160168,1.63013943455411,1.36461156789478,1.44527826156343,32013.2124245399,0.0,1.0
2008-12-09,1.95,1.95,1.79,1.94,16100,1.63854221514459,1.63854221514459,1.50409772569683,1.63013943455411,19160.3241648733,0.0,1.0
2008-12-10,2.08,2.15,1.96,1.96,15400,1.7477783628209,1.80659782695429,1.64694499573508,1.64694499573508,18327.2665924875,0.0,1.0
2008-12-11,2.18,2.18,1.98,2.08,11200,1.83180616872575,1.83180616872575,1.66375055691605,1.7477783628209,13328.9211581727,0.0,1.0
2008-12-12,2.05,2.13,2.0,2.13,22600,1.72257002104944,1.78979226577332,1.68055611809702,1.78979226577332,26895.8587655986,0.0,1.0
2008-12-15,2.1,2.1,2.0,2.05,1900,1.76458392400187,1.76458392400187,1.68055611809702,1.72257002104944,2261.1562679043,0.0,1.0
2008-12-16,2.05,2.19,2.0,2.19,3200,1.72257002104944,1.84020894931623,1.68055611809702,1.84020894931623,3808.26318804936,0.0,1.0
2008-12-17,2.045,2.05,2.0,2.05,9900,1.7183686307542,1.72257002104944,1.68055611809702,1.72257002104944,11781.8142380277,0.0,1.0
2008-12-18,2.1,2.1,2.0,2.05,12600,1.76458392400187,1.76458392400187,1.68055611809702,1.72257002104944,14995.0363029443,0.0,1.0
2008-12-19,2.12,2.12,2.12,2.12,100,1.78138948518284,1.78138948518284,1.78138948518284,1.78138948518284,119.008224626542,0.0,1.0
2008-12-22,2.12,2.12,2.0,2.0,6700,1.78138948518284,1.78138948518284,1.68055611809702,1.68055611809702,7973.55104997834,0.0,1.0
2008-12-23,2.1,2.12,2.1,2.12,300,1.76458392400187,1.78138948518284,1.76458392400187,1.78138948518284,357.024673879627,0.0,1.0
2008-12-24,2.1,2.12,2.0,2.12,7500,1.76458392400187,1.78138948518284,1.68055611809702,1.78138948518284,8925.61684699068,0.0,1.0
2008-12-26,2.1,2.12,2.01,2.1,5800,1.76458392400187,1.78138948518284,1.6889588986875,1.76458392400187,6902.47702833945,0.0,1.0
2008-12-29,2.1,2.13,2.03,2.03,18600,1.76458392400187,1.78979226577332,1.70576445986847,1.70576445986847,22135.5297805369,0.0,1.0
2008-12-30,2.15,2.15,2.096,2.1,10500,1.80659782695429,1.80659782695429,1.76122281176567,1.76458392400187,12495.863585787,0.0,1.0
2008-12-31,2.29,2.29,2.1,2.16,8000,1.92423675522108,1.92423675522108,1.76458392400187,1.81500060754478,9520.65797012342,0.0,1.0
2009-01-02,2.28,2.29,2.19,2.29,3900,1.9158339746306,1.92423675522108,1.84020894931623,1.92423675522108,4641.32076043515,0.0,1.0
2009-01-05,2.07,2.25,2.0,2.1,5500,1.73937558223041,1.89062563285914,1.68055611809702,1.76458392400187,6545.45235445984,0.0,1.0
2009-01-06,2.148,2.2,2.02,2.15,11600,1.8049172708362,1.84861172990672,1.69736167927799,1.80659782695429,13804.9540566789,0.0,1.0
2009-01-07,2.06,2.15,1.99,2.05,79700,1.73097280163993,1.80659782695429,1.67215333750653,1.72257002104944,94849.5550273542,0.0,1.0
2009-01-08,2.05,2.14,2.0,2.09,26200,1.72257002104944,1.79819504636381,1.68055611809702,1.75618114341138,31180.1548521542,0.0,1.0
2009-01-09,2.05,2.1,1.95,1.95,37400,1.72257002104944,1.76458392400187,1.63854221514459,1.63854221514459,44509.0760103269,0.0,1.0
2009-01-12,2.1,2.47,2.0,2.2,85200,1.76458392400187,2.07548680584982,1.68055611809702,1.84861172990672,101395.007381814,0.0,1.0
2009-01-13,2.1,2.1,2.0,2.1,8100,1.76458392400187,1.76458392400187,1.68055611809702,1.76458392400187,9639.66619474993,0.0,1.0
2009-01-14,2.07,2.12,1.96,2.0,38700,1.73937558223041,1.78138948518284,1.64694499573508,1.68055611809702,46056.182930472,0.0,1.0
2009-01-15,2.05,2.1,2.0,2.05,13400,1.72257002104944,1.76458392400187,1.68055611809702,1.72257002104944,15947.1020999567,0.0,1.0
2009-01-16,2.0,2.03,2.0,2.01,26900,1.68055611809702,1.70576445986847,1.68055611809702,1.6889588986875,32013.2124245399,0.0,1.0
2009-01-20,2.05,2.05,2.0,2.0,32200,1.72257002104944,1.72257002104944,1.68055611809702,1.68055611809702,38320.6483297467,0.0,1.0
2009-01-21,2.04,2.05,2.0,2.0,12000,1.71416724045896,1.72257002104944,1.68055611809702,1.68055611809702,14280.9869551851,0.0,1.0
2009-01-22,2.02,2.03,2.0,2.0,32800,1.69736167927799,1.70576445986847,1.68055611809702,1.68055611809702,39034.6976775059,0.0,1.0
2009-01-23,2.04,2.05,1.95,2.0,89200,1.71416724045896,1.72257002104944,1.63854221514459,1.68055611809702,106155.336366876,0.0,1.0
2009-01-26,2.05,2.1,1.73,2.01,23000,1.72257002104944,1.76458392400187,1.45368104215392,1.6889588986875,27371.8916641048,0.0,1.0
2009-01-27,2.03,2.05,1.96,1.96,2800,1.70576445986847,1.72257002104944,1.64694499573508,1.64694499573508,3332.23028954319,0.0,1.0
2009-01-28,2.0,2.05,1.95,2.05,2100,1.68055611809702,1.72257002104944,1.63854221514459,1.72257002104944,2499.17271715739,0.0,1.0
2009-01-29,2.0,2.1,1.96,2.0,1000,1.68055611809702,1.76458392400187,1.64694499573508,1.68055611809702,1190.08224626542,0.0,1.0
2009-01-30,2.05,2.1,2.05,2.1,200,1.72257002104944,1.76458392400187,1.72257002104944,1.76458392400187,238.016449253085,0.0,1.0
2009-02-02,2.05,2.05,2.0,2.0,11500,1.72257002104944,1.72257002104944,1.68055611809702,1.68055611809702,13685.9458320524,0.0,1.0
2009-02-03,2.1,2.1,1.95,2.0492,4800,1.76458392400187,1.76458392400187,1.63854221514459,1.7218977986022,5712.39478207403,0.0,1.0
2009-02-04,2.09,2.09,2.09,2.09,2000,1.75618114341138,1.75618114341138,1.75618114341138,1.75618114341138,2380.16449253085,0.0,1.0
2009-02-05,2.0,2.0,1.84,2.0,7600,1.68055611809702,1.68055611809702,1.54611162864926,1.68055611809702,9044.62507161721,0.0,1.0
2009-02-06,2.04,2.07,1.97,1.97,3100,1.71416724045896,1.73937558223041,1.65534777632556,1.65534777632556,3689.25496342281,0.0,1.0
2009-02-09,2.09,2.1,1.99,2.05,8300,1.75618114341138,1.76458392400187,1.67215333750653,1.72257002104944,9877.68264400304,0.0,1.0
2009-02-10,1.99,2.1,1.85,2.1,3600,1.67215333750653,1.76458392400187,1.55451440923974,1.76458392400187,4284.29608655553,0.0,1.0
2009-02-11,2.0,2.0,1.75,2.0,4900,1.68055611809702,1.68055611809702,1.47048660333489,1.68055611809702,5831.40300670057,0.0,1.0
2009-02-12,2.04,2.05,1.94,2.05,1600,1.71416724045896,1.72257002104944,1.63013943455411,1.72257002104944,1904.13159402468,0.0,1.0
2009-02-13,2.09,2.1,2.0,2.1,300,1.75618114341138,1.76458392400187,1.68055611809702,1.76458392400187,357.024673879628,0.0,1.0
2009-02-17,1.87,1.97,1.76,1.9,6600,1.57131997042071,1.65534777632556,1.47888938392537,1.59652831219217,7854.54282535181,0.0,1.0
2009-02-18,1.89,1.89,1.8,1.8,600,1.58812553160168,1.58812553160168,1.51250050628732,1.51250050628732,714.049347759255,0.0,1.0
2009-02-19,1.99,1.99,1.84,1.89,3600,1.67215333750653,1.67215333750653,1.54611162864926,1.58812553160168,4284.29608655553,0.0,1.0
2009-02-20,1.89,1.89,1.89,1.89,100,1.58812553160168,1.58812553160168,1.58812553160168,1.58812553160168,119.008224626543,0.0,1.0
2009-02-23,1.93,1.93,1.75,1.8,5100,1.62173665396362,1.62173665396362,1.47048660333489,1.51250050628732,6069.41945595367,0.0,1.0
2009-02-24,1.98,1.98,1.74,1.74,8400,1.66375055691605,1.66375055691605,1.4620838227444,1.4620838227444,9996.69086862955,0.0,1.0
2009-02-25,1.89,1.97,1.67,1.85,4800,1.58812553160168,1.65534777632556,1.40326435861101,1.55451440923974,5712.39478207404,0.0,1.0
2009-02-26,1.9,1.9,1.81,1.9,2200,1.59652831219217,1.59652831219217,1.5209032868778,1.59652831219217,2618.18094178393,0.0,1.0
2009-02-27,1.97,1.99,1.81,1.84,6300,1.65534777632556,1.67215333750653,1.5209032868778,1.54611162864926,7497.51815147218,0.0,1.0
2009-03-02,1.79,1.87,1.7,1.87,3100,1.50409772569683,1.57131997042071,1.42847270038246,1.57131997042071,3689.25496342282,0.0,1.0
2009-03-03,1.75,1.81,1.66,1.7,2300,1.47048660333489,1.5209032868778,1.39486157802052,1.42847270038246,2737.18916641048,0.0,1.0
2009-03-04,1.8,1.83,1.73,1.83,2400,1.51250050628732,1.53770884805877,1.45368104215392,1.53770884805877,2856.19739103701,0.0,1.0
2009-03-05,1.76,1.76,1.6101,1.7,900,1.47888938392537,1.47888938392537,1.352931702874,1.42847270038246,1071.07402163889,0.0,1.0
2009-03-06,1.8499,1.85,1.81,1.81,2200,1.55443038143384,1.55451440923974,1.5209032868778,1.5209032868778,2618.18094178393,0.0,1.0
2009-03-09,1.95,1.95,1.9,1.95,5500,1.63854221514459,1.63854221514459,1.59652831219217,1.63854221514459,6545.45235445984,0.0,1.0
2009-03-10,2.0,2.02,1.94,1.94,12800,1.68055611809702,1.69736167927799,1.63013943455411,1.63013943455411,15233.0527521974,0.0,1.0
2009-03-11,1.9,2.03,1.6463,1.95,10900,1.59652831219217,1.70576445986847,1.38334976861156,1.63854221514459,12971.8964842931,0.0,1.0
2009-03-12,1.97,1.97,1.89,1.9,600,1.65534777632556,1.65534777632556,1.58812553160168,1.59652831219217,714.049347759255,0.0,1.0
2009-03-13,1.95,1.95,1.85,1.85,2100,1.63854221514459,1.63854221514459,1.55451440923974,1.55451440923974,2499.17271715739,0.0,1.0
2009-03-16,1.94,1.94,1.92,1.92,1800,1.63013943455411,1.63013943455411,1.61333387337314,1.61333387337314,2142.14804327776,0.0,1.0
2009-03-17,1.98,1.98,1.98,1.98,100,1.66375055691605,1.66375055691605,1.66375055691605,1.66375055691605,119.008224626542,0.0,1.0
2009-03-18,1.97,1.97,1.95,1.95,600,1.65534777632556,1.65534777632556,1.63854221514459,1.63854221514459,714.049347759255,0.0,1.0
2009-03-19,1.98,1.98,1.98,1.98,100,1.66375055691605,1.66375055691605,1.66375055691605,1.66375055691605,119.008224626542,0.0,1.0
2009-03-20,1.97,1.97,1.97,1.97,100,1.65534777632556,1.65534777632556,1.65534777632556,1.65534777632556,119.008224626543,0.0,1.0
2009-03-23,1.98,1.98,1.98,1.98,100,1.66375055691605,1.66375055691605,1.66375055691605,1.66375055691605,119.008224626542,0.0,1.0
2009-03-24,1.94,1.95,1.8,1.9,4700,1.63013943455411,1.63854221514459,1.51250050628732,1.59652831219217,5593.38655744748,0.0,1.0
2009-03-25,1.94,1.94,1.87,1.94,1000,1.63013943455411,1.63013943455411,1.57131997042071,1.63013943455411,1190.08224626542,0.0,1.0
2009-03-26,1.94,1.94,1.86,1.94,1400,1.63013943455411,1.63013943455411,1.56291718983023,1.63013943455411,1666.11514477159,0.0,1.0
2009-03-27,1.9,2.0,1.88,1.95,18000,1.59652831219217,1.68055611809702,1.5797227510112,1.63854221514459,21421.4804327776,0.0,1.0
2009-03-30,1.84,1.91,1.8,1.91,6000,1.54611162864926,1.60493109278265,1.51250050628732,1.60493109278265,7140.49347759253,0.0,1.0
2009-03-31,1.88,1.88,1.8,1.8,2400,1.5797227510112,1.5797227510112,1.51250050628732,1.51250050628732,2856.19739103701,0.0,1.0
2009-04-01,1.79,1.8,1.7,1.78,8400,1.50409772569683,1.51250050628732,1.42847270038246,1.49569494510635,9996.69086862957,0.0,1.0
2009-04-02,1.78,1.78,1.68,1.69,1800,1.49569494510635,1.49569494510635,1.41166713920149,1.42006991979198,2142.14804327776,0.0,1.0
2009-04-03,1.78,1.79,1.6999,1.79,5900,1.49569494510635,1.50409772569683,1.42838867257656,1.50409772569683,7021.48525296598,0.0,1.0
2009-04-06,1.74,1.8,1.7,1.8,3600,1.4620838227444,1.51250050628732,1.42847270038246,1.51250050628732,4284.29608655554,0.0,1.0
2009-04-07,1.73,1.73,1.62,1.7,8200,1.45368104215392,1.45368104215392,1.36125045565858,1.42847270038246,9758.67441937648,0.0,1.0
2009-04-08,1.71,1.8,1.71,1.8,200,1.43687548097295,1.51250050628732,1.43687548097295,1.51250050628732,238.016449253085,0.0,1.0
2009-04-09,1.71,1.71,1.71,1.71,0,1.43687548097295,1.43687548097295,1.43687548097295,1.43687548097295,0,0.0,1.0
2009-04-13,1.74,1.74,1.65,1.65,600,1.4620838227444,1.4620838227444,1.38645879743004,1.38645879743004,714.049347759257,0.0,1.0
2009-04-14,1.74,1.78,1.55,1.75,12900,1.4620838227444,1.49569494510635,1.30243099152519,1.47048660333489,15352.060976824,0.0,1.0
2009-04-15,1.75,1.75,1.75,1.75,100,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,119.008224626542,0.0,1.0
2009-04-16,1.67,1.74,1.53,1.65,13600,1.40326435861101,1.4620838227444,1.28562543034422,1.38645879743004,16185.1185492098,0.0,1.0
2009-04-17,1.65,1.7,1.5,1.7,17400,1.38645879743004,1.42847270038246,1.26041708857276,1.42847270038246,20707.4310850184,0.0,1.0
2009-04-20,1.48,1.59,1.34,1.59,10700,1.24361152739179,1.33604211388713,1.125972599125,1.33604211388713,12733.8800350401,0.0,1.0
2009-04-21,1.55,1.55,1.47,1.47,900,1.30243099152519,1.30243099152519,1.23520874680131,1.23520874680131,1071.07402163888,0.0,1.0
2009-04-22,1.55,1.55,1.49,1.55,10300,1.30243099152519,1.30243099152519,1.25201430798228,1.30243099152519,12257.8471365339,0.0,1.0
2009-04-23,1.54,1.54,1.45,1.45,600,1.2940282109347,1.2940282109347,1.21840318562034,1.21840318562034,714.049347759256,0.0,1.0
2009-04-24,1.6,1.6,1.27,1.55,12500,1.34444489447761,1.34444489447761,1.06715313499161,1.30243099152519,14876.0280783178,0.0,1.0
2009-04-27,1.57,1.57,1.5,1.5,1700,1.31923655270616,1.31923655270616,1.26041708857276,1.26041708857276,2023.13981865122,0.0,1.0
2009-04-28,1.58,1.58,1.58,1.58,100,1.32763933329664,1.32763933329664,1.32763933329664,1.32763933329664,119.008224626543,0.0,1.0
2009-04-29,1.53,1.6,1.5,1.6,3600,1.28562543034422,1.34444489447761,1.26041708857276,1.34444489447761,4284.29608655552,0.0,1.0
2009-04-30,1.55,1.6,1.4,1.5,9300,1.30243099152519,1.34444489447761,1.17638928266791,1.26041708857276,11067.7648902684,0.0,1.0
2009-05-01,1.4001,1.56,1.32,1.56,2900,1.17647331047382,1.31083377211567,1.10916703794403,1.31083377211567,3451.23851416972,0.0,1.0
2009-05-04,1.3999,1.5,1.3,1.4,5700,1.17630525486201,1.26041708857276,1.09236147676306,1.17638928266791,6783.4688037129,0.0,1.0
2009-05-05,1.39,1.4,1.27,1.4,17500,1.16798650207743,1.17638928266791,1.06715313499161,1.17638928266791,20826.4393096449,0.0,1.0
2009-05-06,1.44,1.44,1.35,1.35,34800,1.21000040502985,1.21000040502985,1.13437537971549,1.13437537971549,41414.8621700368,0.0,1.0
2009-05-07,1.44,1.44,1.44,1.44,100,1.21000040502985,1.21000040502985,1.21000040502985,1.21000040502985,119.008224626543,0.0,1.0
2009-05-08,1.3992,1.46,1.27,1.4,19300,1.17571706022067,1.22680596621082,1.06715313499161,1.17638928266791,22968.5873529228,0.0,1.0
2009-05-11,1.55,1.55,1.46,1.46,12700,1.30243099152519,1.30243099152519,1.22680596621082,1.22680596621082,15114.0445275709,0.0,1.0
2009-05-12,1.69,1.72,1.51,1.59,21300,1.42006991979198,1.44527826156343,1.26881986916325,1.33604211388713,25348.7518454535,0.0,1.0
2009-05-13,1.65,1.71,1.42,1.67,11200,1.38645879743004,1.43687548097295,1.19319484384888,1.40326435861101,13328.9211581727,0.0,1.0
2009-05-14,1.45,1.5701,1.36,1.57,15600,1.21840318562034,1.31932058051206,1.14277816030597,1.31923655270616,18565.2830417406,0.0,1.0
2009-05-15,1.4499,1.45,1.4499,1.45,300,1.21831915781443,1.21840318562034,1.21831915781443,1.21840318562034,357.024673879628,0.0,1.0
2009-05-18,1.5,1.5,1.35,1.45,6400,1.26041708857276,1.26041708857276,1.13437537971549,1.21840318562034,7616.52637609873,0.0,1.0
2009-05-19,1.5,1.5,1.45,1.5,1300,1.26041708857276,1.26041708857276,1.21840318562034,1.26041708857276,1547.10692014506,0.0,1.0
2009-05-20,1.52,1.59,1.43,1.43,2700,1.27722264975373,1.33604211388713,1.20159762443937,1.20159762443937,3213.22206491665,0.0,1.0
2009-05-21,1.61,1.65,1.55,1.59,6200,1.3528476750681,1.38645879743004,1.30243099152519,1.33604211388713,7378.50992684563,0.0,1.0
2009-05-22,1.57,1.59,1.41,1.59,2200,1.31923655270616,1.33604211388713,1.1847920632584,1.33604211388713,2618.18094178393,0.0,1.0
2009-05-26,1.59,1.6,1.45,1.55,5700,1.33604211388713,1.34444489447761,1.21840318562034,1.30243099152519,6783.46880371291,0.0,1.0
2009-05-27,1.42,1.56,1.35,1.5,12400,1.19319484384888,1.31083377211567,1.13437537971549,1.26041708857276,14757.0198536913,0.0,1.0
2009-05-28,1.4,1.58,1.26,1.36,27600,1.17638928266791,1.32763933329664,1.05875035440112,1.14277816030597,32846.2699969258,0.0,1.0
2009-05-29,1.43,1.43,1.27,1.43,8700,1.20159762443937,1.20159762443937,1.06715313499161,1.20159762443937,10353.7155425092,0.0,1.0
2009-06-01,1.37,1.42,1.37,1.37,1500,1.15118094089646,1.19319484384888,1.15118094089646,1.15118094089646,1785.12336939813,0.0,1.0
2009-06-02,1.39,1.4,1.35,1.35,4400,1.16798650207743,1.17638928266791,1.13437537971549,1.13437537971549,5236.36188356785,0.0,1.0
2009-06-03,1.43,1.47,1.37,1.45,5700,1.20159762443937,1.23520874680131,1.15118094089646,1.21840318562034,6783.4688037129,0.0,1.0
2009-06-04,1.45,1.45,1.33,1.35,3000,1.21840318562034,1.21840318562034,1.11756981853452,1.13437537971549,3570.24673879627,0.0,1.0
2009-06-05,1.39,1.39,1.35,1.39,1600,1.16798650207743,1.16798650207743,1.13437537971549,1.16798650207743,1904.13159402467,0.0,1.0
2009-06-08,1.4,1.48,1.33,1.33,2800,1.17638928266791,1.24361152739179,1.11756981853452,1.11756981853452,3332.23028954319,0.0,1.0
2009-06-09,1.46,1.46,1.46,1.46,100,1.22680596621082,1.22680596621082,1.22680596621082,1.22680596621082,119.008224626543,0.0,1.0
2009-06-10,1.35,1.41,1.25,1.35,14000,1.13437537971549,1.1847920632584,1.05034757381064,1.13437537971549,16661.1514477159,0.0,1.0
2009-06-11,1.4385,1.4385,1.25,1.25,2600,1.20873998794128,1.20873998794128,1.05034757381064,1.05034757381064,3094.2138402901,0.0,1.0
2009-06-12,1.4,1.47,1.3,1.3,2100,1.17638928266791,1.23520874680131,1.09236147676306,1.09236147676306,2499.17271715739,0.0,1.0
2009-06-15,1.39,1.4,1.25,1.4,3000,1.16798650207743,1.17638928266791,1.05034757381064,1.17638928266791,3570.24673879626,0.0,1.0
2009-06-16,1.38,1.38,1.3,1.3,300,1.15958372148694,1.15958372148694,1.09236147676306,1.09236147676306,357.024673879628,0.0,1.0
2009-06-17,1.3,1.37,1.2999,1.37,2800,1.09236147676306,1.15118094089646,1.09227744895716,1.15118094089646,3332.23028954319,0.0,1.0
2009-06-18,1.2,1.25,1.2,1.25,2200,1.00833367085821,1.05034757381064,1.00833367085821,1.05034757381064,2618.18094178393,0.0,1.0
2009-06-19,1.25,1.3,1.2499,1.3,42300,1.05034757381064,1.09236147676306,1.05026354600473,1.09236147676306,50340.4790170272,0.0,1.0
2009-06-22,1.25,1.25,1.25,1.25,0,1.05034757381064,1.05034757381064,1.05034757381064,1.05034757381064,0,0.0,1.0
2009-06-23,1.27,1.27,1.2,1.2,1000,1.06715313499161,1.06715313499161,1.00833367085821,1.00833367085821,1190.08224626542,0.0,1.0
2009-06-24,1.36,1.36,1.285,1.3,4600,1.14277816030597,1.14277816030597,1.07975730587733,1.09236147676306,5474.37833282096,0.0,1.0
2009-06-25,1.39,1.39,1.3,1.3,1500,1.16798650207743,1.16798650207743,1.09236147676306,1.09236147676306,1785.12336939813,0.0,1.0
2009-06-26,1.4,1.4,1.34,1.35,4400,1.17638928266791,1.17638928266791,1.125972599125,1.13437537971549,5236.36188356788,0.0,1.0
2009-06-29,1.39,1.44,1.39,1.4,700,1.16798650207743,1.21000040502985,1.16798650207743,1.17638928266791,833.057572385795,0.0,1.0
2009-06-30,1.39,1.42,1.31,1.4,2100,1.16798650207743,1.19319484384888,1.10076425735355,1.17638928266791,2499.17271715738,0.0,1.0
2009-07-01,1.31,1.42,1.31,1.42,6400,1.10076425735355,1.19319484384888,1.10076425735355,1.19319484384888,7616.52637609869,0.0,1.0
2009-07-02,1.36,1.36,1.33,1.36,300,1.14277816030597,1.14277816030597,1.11756981853452,1.14277816030597,357.024673879628,0.0,1.0
2009-07-06,1.346,1.36,1.3,1.3,1400,1.13101426747929,1.14277816030597,1.09236147676306,1.09236147676306,1666.1151447716,0.0,1.0
2009-07-07,1.33,1.33,1.3,1.32,500,1.11756981853452,1.11756981853452,1.09236147676306,1.10916703794403,595.04112313271,0.0,1.0
2009-07-08,1.3,1.34,1.3,1.34,8600,1.09236147676306,1.125972599125,1.09236147676306,1.125972599125,10234.7073178827,0.0,1.0
2009-07-09,1.27,1.29,1.25,1.29,2100,1.06715313499161,1.08395869617258,1.05034757381064,1.08395869617258,2499.17271715738,0.0,1.0
2009-07-10,1.24,1.27,1.18,1.27,5400,1.04194479322015,1.06715313499161,0.99152810967724,1.06715313499161,6426.44412983329,0.0,1.0
2009-07-13,1.19,1.21,1.1,1.21,10000,0.999930890267725,1.0167364514487,0.924305864953359,1.0167364514487,11900.8224626542,0.0,1.0
2009-07-14,1.25,1.25,1.2,1.2,1200,1.05034757381064,1.05034757381064,1.00833367085821,1.00833367085821,1428.0986955185,0.0,1.0
2009-07-15,1.37,1.37,1.2,1.35,7100,1.15118094089646,1.15118094089646,1.00833367085821,1.13437537971549,8449.58394848449,0.0,1.0
2009-07-16,1.35,1.37,1.3,1.37,2000,1.13437537971549,1.15118094089646,1.09236147676306,1.15118094089646,2380.16449253084,0.0,1.0
2009-07-17,1.28,1.34,1.28,1.34,300,1.07555591558209,1.125972599125,1.07555591558209,1.125972599125,357.024673879628,0.0,1.0
2009-07-20,1.34,1.35,1.2,1.35,900,1.125972599125,1.13437537971549,1.00833367085821,1.13437537971549,1071.07402163888,0.0,1.0
2009-07-21,1.25,1.4,1.11,1.11,30500,1.05034757381064,1.17638928266791,0.932708645543844,0.932708645543844,36297.5085110953,0.0,1.0
2009-07-22,1.2399,1.2399,1.1,1.18,9900,1.04186076541425,1.04186076541425,0.924305864953359,0.99152810967724,11781.8142380277,0.0,1.0
2009-07-23,1.22,1.28,1.2,1.2,2300,1.02513923203918,1.07555591558209,1.00833367085821,1.00833367085821,2737.18916641048,0.0,1.0
2009-07-24,1.22,1.22,1.22,1.22,500,1.02513923203918,1.02513923203918,1.02513923203918,1.02513923203918,595.041123132713,0.0,1.0
2009-07-27,1.29,1.29,1.22,1.25,6600,1.08395869617258,1.08395869617258,1.02513923203918,1.05034757381064,7854.54282535177,0.0,1.0
2009-07-28,1.3,1.3,1.24,1.24,2200,1.09236147676306,1.09236147676306,1.04194479322015,1.04194479322015,2618.18094178394,0.0,1.0
2009-07-29,1.34,1.35,1.25,1.28,2500,1.125972599125,1.13437537971549,1.05034757381064,1.07555591558209,2975.20561566356,0.0,1.0
2009-07-30,1.35,1.35,1.35,1.35,100,1.13437537971549,1.13437537971549,1.13437537971549,1.13437537971549,119.008224626542,0.0,1.0
2009-07-31,1.35,1.35,1.28,1.3,1400,1.13437537971549,1.13437537971549,1.07555591558209,1.09236147676306,1666.11514477159,0.0,1.0
2009-08-03,1.24,1.283,1.2,1.2501,4200,1.04194479322015,1.07807674975924,1.00833367085821,1.05043160161654,4998.34543431479,0.0,1.0
2009-08-04,1.24,1.26,1.24,1.25,6100,1.04194479322015,1.05875035440112,1.04194479322015,1.05034757381064,7259.50170221909,0.0,1.0
2009-08-05,1.3,1.3,1.289,1.3,1000,1.09236147676306,1.09236147676306,1.08311841811353,1.09236147676306,1190.08224626543,0.0,1.0
2009-08-06,1.2075,1.3,1.2,1.2,1200,1.01463575630107,1.09236147676306,1.00833367085821,1.00833367085821,1428.09869551852,0.0,1.0
2009-08-07,1.23,1.31,1.2,1.31,14100,1.03354201262967,1.10076425735355,1.00833367085821,1.10076425735355,16780.1596723424,0.0,1.0
2009-08-10,1.2,1.35,1.19,1.3,3200,1.00833367085821,1.13437537971549,0.999930890267725,1.09236147676306,3808.26318804936,0.0,1.0
2009-08-11,1.3,1.3,1.3,1.3,100,1.09236147676306,1.09236147676306,1.09236147676306,1.09236147676306,119.008224626543,0.0,1.0
2009-08-12,1.3,1.3,1.19,1.2,9800,1.09236147676306,1.09236147676306,0.999930890267725,1.00833367085821,11662.8060134012,0.0,1.0
2009-08-13,1.2899,1.3,1.23,1.3,2800,1.08387466836667,1.09236147676306,1.03354201262967,1.09236147676306,3332.23028954319,0.0,1.0
2009-08-14,1.3,1.3,1.29,1.3,2200,1.09236147676306,1.09236147676306,1.08395869617258,1.09236147676306,2618.18094178394,0.0,1.0
2009-08-17,1.28,1.28,1.21,1.22,5100,1.07555591558209,1.07555591558209,1.0167364514487,1.02513923203918,6069.41945595367,0.0,1.0
2009-08-18,1.33,1.35,1.3,1.3,17100,1.11756981853452,1.13437537971549,1.09236147676306,1.09236147676306,20350.4064111387,0.0,1.0
2009-08-19,1.33,1.33,1.23,1.23,1500,1.11756981853452,1.11756981853452,1.03354201262967,1.03354201262967,1785.12336939813,0.0,1.0
2009-08-20,1.32,1.32,1.2,1.22,3600,1.10916703794403,1.10916703794403,1.00833367085821,1.02513923203918,4284.29608655553,0.0,1.0
2009-08-21,1.38,1.38,1.3,1.3,25600,1.15958372148694,1.15958372148694,1.09236147676306,1.09236147676306,30466.1055043949,0.0,1.0
2009-08-24,1.256,1.38,1.21,1.38,16300,1.05538924216493,1.15958372148694,1.0167364514487,1.15958372148694,19398.3406141264,0.0,1.0
2009-08-25,1.29,1.29,1.21,1.21,6200,1.08395869617258,1.08395869617258,1.0167364514487,1.0167364514487,7378.50992684561,0.0,1.0
2009-08-26,1.3,1.3,1.21,1.21,1200,1.09236147676306,1.09236147676306,1.0167364514487,1.0167364514487,1428.09869551851,0.0,1.0
2009-08-27,1.26,1.27,1.13,1.17,3600,1.05875035440112,1.06715313499161,0.949514206724814,0.983125329086755,4284.29608655553,0.0,1.0
2009-08-28,1.26,1.26,1.26,1.26,100,1.05875035440112,1.05875035440112,1.05875035440112,1.05875035440112,119.008224626543,0.0,1.0
2009-08-31,1.24,1.25,1.15,1.25,6300,1.04194479322015,1.05034757381064,0.966319767905785,1.05034757381064,7497.51815147218,0.0,1.0
2009-09-01,1.2,1.21,1.2,1.21,2300,1.00833367085821,1.0167364514487,1.00833367085821,1.0167364514487,2737.18916641048,0.0,1.0
2009-09-02,1.2,1.2,1.2,1.2,100,1.00833367085821,1.00833367085821,1.00833367085821,1.00833367085821,119.008224626542,0.0,1.0
2009-09-03,1.19,1.19,1.18,1.18,1800,0.999930890267725,0.999930890267725,0.99152810967724,0.99152810967724,2142.14804327776,0.0,1.0
2009-09-04,1.18,1.19,1.1,1.19,11400,0.99152810967724,0.999930890267725,0.924305864953359,0.999930890267725,13566.9376074258,0.0,1.0
2009-09-08,1.24,1.24,1.19,1.2,4300,1.04194479322015,1.04194479322015,0.999930890267725,1.00833367085821,5117.35365894133,0.0,1.0
2009-09-09,1.23,1.25,1.19,1.25,1400,1.03354201262967,1.05034757381064,0.999930890267725,1.05034757381064,1666.11514477159,0.0,1.0
2009-09-10,1.25,1.25,1.25,1.25,100,1.05034757381064,1.05034757381064,1.05034757381064,1.05034757381064,119.008224626542,0.0,1.0
2009-09-11,1.2494,1.25,1.2494,1.25,900,1.04984340697521,1.05034757381064,1.04984340697521,1.05034757381064,1071.07402163888,0.0,1.0
2009-09-14,1.28,1.29,1.1,1.15,13900,1.07555591558209,1.08395869617258,0.924305864953359,0.966319767905785,16542.1432230894,0.0,1.0
2009-09-15,1.29,1.29,1.29,1.29,100,1.08395869617258,1.08395869617258,1.08395869617258,1.08395869617258,119.008224626542,0.0,1.0
2009-09-16,1.28,1.29,1.1,1.28,10900,1.07555591558209,1.08395869617258,0.924305864953359,1.07555591558209,12971.8964842931,0.0,1.0
2009-09-17,1.28,1.3,1.13,1.29,4500,1.07555591558209,1.09236147676306,0.949514206724814,1.08395869617258,5355.37010819441,0.0,1.0
2009-09-18,1.28,1.29,1.16,1.29,4400,1.07555591558209,1.08395869617258,0.97472254849627,1.08395869617258,5236.36188356787,0.0,1.0
2009-09-21,1.2783,1.29,1.26,1.26,1300,1.07412744288171,1.08395869617258,1.05875035440112,1.05875035440112,1547.10692014505,0.0,1.0
2009-09-22,1.29,1.33,1.22,1.33,35400,1.08395869617258,1.11756981853452,1.02513923203918,1.11756981853452,42128.9115177959,0.0,1.0
2009-09-23,1.29,1.3,1.25,1.25,13200,1.08395869617258,1.09236147676306,1.05034757381064,1.05034757381064,15709.0856507035,0.0,1.0
2009-09-24,1.19,1.33,0.981,1.32,91700,0.999930890267725,1.11756981853452,0.824312775926587,1.10916703794403,109130.541982539,0.0,1.0
2009-09-25,1.25,1.25,1.22,1.23,6800,1.05034757381064,1.05034757381064,1.02513923203918,1.03354201262967,8092.55927460485,0.0,1.0
2009-09-28,1.25,1.25,1.25,1.25,0,1.05034757381064,1.05034757381064,1.05034757381064,1.05034757381064,0,0.0,1.0
2009-09-29,1.25,1.26,1.1,1.26,8900,1.05034757381064,1.05875035440112,0.924305864953359,1.05875035440112,10591.7319917622,0.0,1.0
2009-09-30,1.26,1.26,1.26,1.26,100,1.05875035440112,1.05875035440112,1.05875035440112,1.05875035440112,119.008224626543,0.0,1.0
2009-10-01,1.26,1.27,1.2,1.27,2400,1.05875035440112,1.06715313499161,1.00833367085821,1.06715313499161,2856.19739103702,0.0,1.0
2009-10-02,1.24,1.27,1.19,1.25,4700,1.04194479322015,1.06715313499161,0.999930890267725,1.05034757381064,5593.3865574475,0.0,1.0
2009-10-05,1.27,1.27,1.264,1.27,600,1.06715313499161,1.06715313499161,1.06211146663731,1.06715313499161,714.049347759252,0.0,1.0
2009-10-06,1.23,1.35,1.09,1.35,3700,1.03354201262967,1.13437537971549,0.915903084362874,1.13437537971549,4403.30431118205,0.0,1.0
2009-10-07,1.28,1.29,1.1,1.28,5200,1.07555591558209,1.08395869617258,0.924305864953359,1.07555591558209,6188.42768058021,0.0,1.0
2009-10-08,1.18,1.18,1.13,1.18,27700,0.99152810967724,0.99152810967724,0.949514206724814,0.99152810967724,32965.2782215523,0.0,1.0
2009-10-09,1.25,1.25,1.13,1.2,9900,1.05034757381064,1.05034757381064,0.949514206724814,1.00833367085821,11781.8142380277,0.0,1.0
2009-10-12,1.19,1.3,1.19,1.3,700,0.999930890267725,1.09236147676306,0.999930890267725,1.09236147676306,833.057572385797,0.0,1.0
2009-10-13,1.24,1.29,1.1,1.25,13400,1.04194479322015,1.08395869617258,0.924305864953359,1.05034757381064,15947.1020999567,0.0,1.0
2009-10-14,1.24,1.24,1.2,1.2,1800,1.04194479322015,1.04194479322015,1.00833367085821,1.00833367085821,2142.14804327776,0.0,1.0
2009-10-15,1.25,1.25,1.18,1.18,1100,1.05034757381064,1.05034757381064,0.99152810967724,0.99152810967724,1309.09047089196,0.0,1.0
2009-10-16,1.2,1.25,1.15,1.25,6900,1.00833367085821,1.05034757381064,0.966319767905785,1.05034757381064,8211.56749923143,0.0,1.0
2009-10-19,1.3,1.3,1.3,1.3,800,1.09236147676306,1.09236147676306,1.09236147676306,1.09236147676306,952.065797012341,0.0,1.0
2009-10-20,1.29,1.3,1.1575,1.1575,900,1.08395869617258,1.09236147676306,0.972621853348648,0.972621853348648,1071.07402163888,0.0,1.0
2009-10-21,1.29,1.29,1.29,1.29,0,1.08395869617258,1.08395869617258,1.08395869617258,1.08395869617258,0,0.0,1.0
2009-10-22,1.24,1.3,1.01,1.3,25800,1.04194479322015,1.09236147676306,0.848680839638994,1.09236147676306,30704.121953648,0.0,1.0
2009-10-23,1.17,1.23,1.14,1.18,1400,0.983125329086755,1.03354201262967,0.9579169873153,0.99152810967724,1666.11514477159,0.0,1.0
2009-10-26,1.24,1.24,1.145,1.2,5200,1.04194479322015,1.04194479322015,0.962118377610542,1.00833367085821,6188.42768058021,0.0,1.0
2009-10-27,1.23,1.25,1.13,1.25,9600,1.03354201262967,1.05034757381064,0.949514206724814,1.05034757381064,11424.789564148,0.0,1.0
2009-10-28,1.17,1.25,1.08,1.25,800,0.983125329086755,1.05034757381064,0.907500303772389,1.05034757381064,952.06579701234,0.0,1.0
2009-10-29,1.18,1.18,1.11,1.12,4200,0.99152810967724,0.99152810967724,0.932708645543844,0.94111142613433,4998.34543431478,0.0,1.0
2009-10-30,1.2,1.2,1.2,1.2,100,1.00833367085821,1.00833367085821,1.00833367085821,1.00833367085821,119.008224626542,0.0,1.0
2009-11-02,1.24,1.25,1.2,1.21,114600,1.04194479322015,1.05034757381064,1.00833367085821,1.0167364514487,136383.425422018,0.0,1.0
2009-11-03,1.28,1.3,1.25,1.25,15200,1.07555591558209,1.09236147676306,1.05034757381064,1.05034757381064,18089.2501432345,0.0,1.0
2009-11-04,1.3,1.3,1.28,1.3,7900,1.09236147676306,1.09236147676306,1.07555591558209,1.09236147676306,9401.64974549686,0.0,1.0
2009-11-05,1.33,1.33,1.15,1.15,2200,1.11756981853452,1.11756981853452,0.966319767905785,0.966319767905785,2618.18094178393,0.0,1.0
2009-11-06,1.27,1.49,1.15,1.2,6200,1.06715313499161,1.25201430798228,0.966319767905785,1.00833367085821,7378.5099268456,0.0,1.0
2009-11-09,1.28,1.3,1.16,1.3,31100,1.07555591558209,1.09236147676306,0.97472254849627,1.09236147676306,37011.5578588547,0.0,1.0
2009-11-10,1.25,1.29,1.15,1.29,31300,1.05034757381064,1.08395869617258,0.966319767905785,1.08395869617258,37249.5743081076,0.0,1.0
2009-11-11,1.29,1.29,1.1306,1.29,4800,1.08395869617258,1.08395869617258,0.950018373560244,1.08395869617258,5712.39478207402,0.0,1.0
2009-11-12,1.29,1.29,1.29,1.29,100,1.08395869617258,1.08395869617258,1.08395869617258,1.08395869617258,119.008224626542,0.0,1.0
2009-11-13,1.24,1.3,1.24,1.3,2500,1.04194479322015,1.09236147676306,1.04194479322015,1.09236147676306,2975.20561566356,0.0,1.0
2009-11-16,1.28,1.28,1.19,1.25,14400,1.07555591558209,1.07555591558209,0.999930890267725,1.05034757381064,17137.1843462221,0.0,1.0
2009-11-17,1.28,1.29,1.28,1.28,11700,1.07555591558209,1.08395869617258,1.07555591558209,1.07555591558209,13923.9622813055,0.0,1.0
2009-11-18,1.33,1.33,1.28,1.3,15700,1.11756981853452,1.11756981853452,1.07555591558209,1.09236147676306,18684.2912663671,0.0,1.0
2009-11-19,1.39,1.4,1.28,1.29,20700,1.16798650207743,1.17638928266791,1.07555591558209,1.08395869617258,24634.7024976942,0.0,1.0
2009-11-20,1.65,1.7,1.38,1.38,69000,1.38645879743004,1.42847270038246,1.15958372148694,1.15958372148694,82115.6749923142,0.0,1.0
2009-11-23,1.71,1.78,1.65,1.65,25000,1.43687548097295,1.49569494510635,1.38645879743004,1.38645879743004,29752.0561566356,0.0,1.0
2009-11-24,1.75,1.75,1.63,1.7,17100,1.47048660333489,1.47048660333489,1.36965323624907,1.42847270038246,20350.4064111388,0.0,1.0
2009-11-25,1.73,1.85,1.72,1.73,43200,1.45368104215392,1.55451440923974,1.44527826156343,1.45368104215392,51411.5530386663,0.0,1.0
2009-11-27,1.7,1.7,1.58,1.58,6800,1.42847270038246,1.42847270038246,1.32763933329664,1.32763933329664,8092.55927460491,0.0,1.0
2009-11-30,1.7,1.73,1.6,1.73,4300,1.42847270038246,1.45368104215392,1.34444489447761,1.45368104215392,5117.35365894134,0.0,1.0
2009-12-01,1.73,1.73,1.6454,1.7,5200,1.45368104215392,1.45368104215392,1.38259351835842,1.42847270038246,6188.42768058021,0.0,1.0
2009-12-02,1.74,1.79,1.5605,1.67,8900,1.4620838227444,1.50409772569683,1.3112539111452,1.40326435861101,10591.7319917623,0.0,1.0
2009-12-03,1.7,1.89,1.44,1.61,6600,1.42847270038246,1.58812553160168,1.21000040502985,1.3528476750681,7854.54282535183,0.0,1.0
2009-12-04,1.7,1.7,1.5,1.68,12900,1.42847270038246,1.42847270038246,1.26041708857276,1.41166713920149,15352.060976824,0.0,1.0
2009-12-07,1.6,1.749,1.55,1.7,6900,1.34444489447761,1.46964632527584,1.30243099152519,1.42847270038246,8211.56749923145,0.0,1.0
2009-12-08,1.59,1.65,1.45,1.65,16600,1.33604211388713,1.38645879743004,1.21840318562034,1.38645879743004,19755.365288006,0.0,1.0
2009-12-09,1.55,1.6,1.42,1.55,19800,1.30243099152519,1.34444489447761,1.19319484384888,1.30243099152519,23563.6284760554,0.0,1.0
2009-12-10,1.56,1.57,1.48,1.5,17900,1.31083377211567,1.31923655270616,1.24361152739179,1.26041708857276,21302.4722081511,0.0,1.0
2009-12-11,1.6,1.6,1.52,1.6,22300,1.34444489447761,1.34444489447761,1.27722264975373,1.34444489447761,26538.834091719,0.0,1.0
2009-12-14,1.55,1.61,1.46,1.61,32500,1.30243099152519,1.3528476750681,1.22680596621082,1.3528476750681,38677.6730036262,0.0,1.0
2009-12-15,1.55,1.55,1.41,1.5499,9300,1.30243099152519,1.30243099152519,1.1847920632584,1.30234696371928,11067.7648902684,0.0,1.0
2009-12-16,1.59,1.75,1.5499,1.75,7500,1.33604211388713,1.47048660333489,1.30234696371928,1.47048660333489,8925.61684699068,0.0,1.0
2009-12-17,1.6,1.61,1.54,1.61,500,1.34444489447761,1.3528476750681,1.2940282109347,1.3528476750681,595.041123132714,0.0,1.0
2009-12-18,1.5,1.6,1.44,1.4444,25100,1.26041708857276,1.34444489447761,1.21000040502985,1.21369762848967,29871.0643812622,0.0,1.0
2009-12-21,1.54,1.55,1.47,1.51,7000,1.2940282109347,1.30243099152519,1.23520874680131,1.26881986916325,8330.57572385799,0.0,1.0
2009-12-22,1.56,1.58,1.491,1.55,18900,1.31083377211567,1.32763933329664,1.25285458604133,1.30243099152519,22492.5544544166,0.0,1.0
2009-12-23,1.48,1.51,1.47,1.51,10400,1.24361152739179,1.26881986916325,1.23520874680131,1.26881986916325,12376.8553611604,0.0,1.0
2009-12-24,1.49,1.49,1.25,1.25,12400,1.25201430798228,1.25201430798228,1.05034757381064,1.05034757381064,14757.0198536912,0.0,1.0
2009-12-28,1.55,1.56,1.43,1.45,33700,1.30243099152519,1.31083377211567,1.20159762443937,1.21840318562034,40105.7716991448,0.0,1.0
2009-12-29,1.6,1.6,1.49,1.54,13800,1.34444489447761,1.34444489447761,1.25201430798228,1.2940282109347,16423.1349984629,0.0,1.0
2009-12-30,1.6,1.61,1.5505,1.61,9600,1.34444489447761,1.3528476750681,1.30285113055471,1.3528476750681,11424.7895641481,0.0,1.0
2009-12-31,1.68,1.68,1.6095,1.61,21300,1.41166713920149,1.41166713920149,1.35242753603857,1.3528476750681,25348.7518454536,0.0,1.0
2010-01-04,1.67,1.85,1.6,1.71,40900,1.40326435861101,1.55451440923974,1.34444489447761,1.43687548097295,48674.3638722558,0.0,1.0
2010-01-05,1.69,1.75,1.61,1.75,32000,1.42006991979198,1.47048660333489,1.3528476750681,1.47048660333489,38082.6318804936,0.0,1.0
2010-01-06,1.71,1.74,1.65,1.7,4000,1.43687548097295,1.4620838227444,1.38645879743004,1.42847270038246,4760.3289850617,0.0,1.0
2010-01-07,1.77,1.78,1.62,1.64,18500,1.48729216451586,1.49569494510635,1.36125045565858,1.37805601683955,22016.5215559103,0.0,1.0
2010-01-08,1.77,1.77,1.62,1.77,5900,1.48729216451586,1.48729216451586,1.36125045565858,1.48729216451586,7021.485252966,0.0,1.0
2010-01-11,1.72,1.77,1.72,1.77,1800,1.44527826156343,1.48729216451586,1.44527826156343,1.48729216451586,2142.14804327777,0.0,1.0
2010-01-12,1.85,1.9,1.69,1.75,28800,1.55451440923974,1.59652831219217,1.42006991979198,1.47048660333489,34274.3686924442,0.0,1.0
2010-01-13,2.0,2.04,1.8,1.8,18400,1.68055611809702,1.71416724045896,1.51250050628732,1.51250050628732,21897.5133312838,0.0,1.0
2010-01-14,2.09,2.14,2.04,2.04,19400,1.75618114341138,1.79819504636381,1.71416724045896,1.71416724045896,23087.5955775493,0.0,1.0
2010-01-15,2.07,2.2,1.81,2.05,14800,1.73937558223041,1.84861172990672,1.5209032868778,1.72257002104944,17613.2172447283,0.0,1.0
2010-01-19,2.25,2.25,2.07,2.1,36600,1.89062563285914,1.89062563285914,1.73937558223041,1.76458392400187,43557.0102133146,0.0,1.0
2010-01-20,2.15,2.29,2.13,2.29,11600,1.80659782695429,1.92423675522108,1.78979226577332,1.92423675522108,13804.9540566789,0.0,1.0
2010-01-21,2.0,2.15,1.95,2.15,23100,1.68055611809702,1.80659782695429,1.63854221514459,1.80659782695429,27490.8998887313,0.0,1.0
2010-01-22,1.88,1.96,1.8,1.96,25900,1.5797227510112,1.64694499573508,1.51250050628732,1.64694499573508,30823.1301782744,0.0,1.0
2010-01-25,2.01,2.03,1.88,1.95,12300,1.6889588986875,1.70576445986847,1.5797227510112,1.63854221514459,14638.0116290647,0.0,1.0
2010-01-26,1.98,2.2,1.88,2.2,23700,1.66375055691605,1.84861172990672,1.5797227510112,1.84861172990672,28204.9492364905,0.0,1.0
2010-01-27,1.98,1.98,1.9,1.97,1500,1.66375055691605,1.66375055691605,1.59652831219217,1.65534777632556,1785.12336939813,0.0,1.0
2010-01-28,1.94,1.99,1.88,1.95,12400,1.63013943455411,1.67215333750653,1.5797227510112,1.63854221514459,14757.0198536912,0.0,1.0
2010-01-29,1.96,1.99,1.92,1.92,4200,1.64694499573508,1.67215333750653,1.61333387337314,1.61333387337314,4998.34543431477,0.0,1.0
2010-02-01,1.94,1.96,1.9,1.96,8500,1.63013943455411,1.64694499573508,1.59652831219217,1.64694499573508,10115.6990932561,0.0,1.0
2010-02-02,1.91,1.92,1.85,1.92,10900,1.60493109278265,1.61333387337314,1.55451440923974,1.61333387337314,12971.8964842931,0.0,1.0
2010-02-03,1.9,1.95,1.74,1.94,23900,1.59652831219217,1.63854221514459,1.4620838227444,1.63013943455411,28442.9656857436,0.0,1.0
2010-02-04,1.9,1.9,1.75,1.8,4000,1.59652831219217,1.59652831219217,1.47048660333489,1.51250050628732,4760.32898506169,0.0,1.0
2010-02-05,1.82,1.86,1.76,1.86,1000,1.52930606746829,1.56291718983023,1.47888938392537,1.56291718983023,1190.08224626542,0.0,1.0
2010-02-08,2.0,2.0,1.75,1.75,36000,1.68055611809702,1.68055611809702,1.47048660333489,1.47048660333489,42842.9608655552,0.0,1.0
2010-02-09,1.96,1.99,1.94,1.99,3500,1.64694499573508,1.67215333750653,1.63013943455411,1.67215333750653,4165.28786192898,0.0,1.0
2010-02-10,1.8999,1.96,1.8903,1.94,3400,1.59644428438626,1.64694499573508,1.5883776150194,1.63013943455411,4046.27963730245,0.0,1.0
2010-02-11,1.94,1.94,1.898,1.94,1000,1.63013943455411,1.63013943455411,1.59484775607407,1.63013943455411,1190.08224626542,0.0,1.0
2010-02-12,1.95,1.96,1.91,1.95,2300,1.63854221514459,1.64694499573508,1.60493109278265,1.63854221514459,2737.18916641048,0.0,1.0
2010-02-16,1.97,2.18,1.9,2.18,10400,1.65534777632556,1.83180616872575,1.59652831219217,1.83180616872575,12376.8553611604,0.0,1.0
2010-02-17,1.89,1.99,1.89,1.99,4300,1.58812553160168,1.67215333750653,1.58812553160168,1.67215333750653,5117.35365894133,0.0,1.0
2010-02-18,1.8,1.9,1.66,1.89,41800,1.51250050628732,1.59652831219217,1.39486157802052,1.58812553160168,49745.4378938946,0.0,1.0
2010-02-19,1.8,1.85,1.71,1.85,9200,1.51250050628732,1.55451440923974,1.43687548097295,1.55451440923974,10948.7566656419,0.0,1.0
2010-02-22,1.85,1.9,1.8,1.9,5200,1.55451440923974,1.59652831219217,1.51250050628732,1.59652831219217,6188.42768058021,0.0,1.0
2010-02-23,1.85,1.86,1.76,1.81,2500,1.55451440923974,1.56291718983023,1.47888938392537,1.5209032868778,2975.20561566356,0.0,1.0
2010-02-24,1.84,1.87,1.77,1.85,3400,1.54611162864926,1.57131997042071,1.48729216451586,1.55451440923974,4046.27963730243,0.0,1.0
2010-02-25,1.83,1.83,1.7401,1.7401,6400,1.53770884805877,1.53770884805877,1.46216785055031,1.46216785055031,7616.52637609872,0.0,1.0
2010-02-26,1.79,1.83,1.74,1.81,7600,1.50409772569683,1.53770884805877,1.4620838227444,1.5209032868778,9044.62507161723,0.0,1.0
2010-03-01,1.78,1.78,1.75,1.75,1500,1.49569494510635,1.49569494510635,1.47048660333489,1.47048660333489,1785.12336939813,0.0,1.0
2010-03-02,1.76,1.8,1.73,1.73,4900,1.47888938392537,1.51250050628732,1.45368104215392,1.45368104215392,5831.4030067006,0.0,1.0
2010-03-03,1.78,1.8,1.74,1.75,5900,1.49569494510635,1.51250050628732,1.4620838227444,1.47048660333489,7021.48525296598,0.0,1.0
2010-03-04,1.79,1.79,1.75,1.75,2600,1.50409772569683,1.50409772569683,1.47048660333489,1.47048660333489,3094.2138402901,0.0,1.0
2010-03-05,1.79,1.79,1.73,1.74,2300,1.50409772569683,1.50409772569683,1.45368104215392,1.4620838227444,2737.18916641048,0.0,1.0
2010-03-08,1.8,1.8,1.8,1.8,100,1.51250050628732,1.51250050628732,1.51250050628732,1.51250050628732,119.008224626542,0.0,1.0
2010-03-09,1.8,1.82,1.74,1.82,1800,1.51250050628732,1.52930606746829,1.4620838227444,1.52930606746829,2142.14804327776,0.0,1.0
2010-03-10,1.8,1.8,1.75,1.8,700,1.51250050628732,1.51250050628732,1.47048660333489,1.51250050628732,833.057572385795,0.0,1.0
2010-03-11,1.8,1.8,1.66,1.75,3900,1.51250050628732,1.51250050628732,1.39486157802052,1.47048660333489,4641.32076043514,0.0,1.0
2010-03-12,1.79,1.79,1.67,1.67,6000,1.50409772569683,1.50409772569683,1.40326435861101,1.40326435861101,7140.49347759255,0.0,1.0
2010-03-15,1.79,1.79,1.74,1.75,3100,1.50409772569683,1.50409772569683,1.4620838227444,1.47048660333489,3689.25496342282,0.0,1.0
2010-03-16,1.77,1.78,1.66,1.78,3900,1.48729216451586,1.49569494510635,1.39486157802052,1.49569494510635,4641.32076043515,0.0,1.0
2010-03-17,1.75,1.78,1.7,1.7,5300,1.47048660333489,1.49569494510635,1.42847270038246,1.42847270038246,6307.43590520675,0.0,1.0
2010-03-18,1.68,1.77,1.57,1.72,20700,1.41166713920149,1.48729216451586,1.31923655270616,1.44527826156343,24634.7024976944,0.0,1.0
2010-03-19,1.7009,1.74,1.56,1.73,13200,1.42922895063561,1.4620838227444,1.31083377211567,1.45368104215392,15709.0856507036,0.0,1.0
2010-03-22,1.7,1.79,1.61,1.61,5500,1.42847270038246,1.50409772569683,1.3528476750681,1.3528476750681,6545.45235445986,0.0,1.0
2010-03-23,1.7,1.72,1.7,1.7,2700,1.42847270038246,1.44527826156343,1.42847270038246,1.42847270038246,3213.22206491666,0.0,1.0
2010-03-24,1.67,1.68,1.63,1.67,2000,1.40326435861101,1.41166713920149,1.36965323624907,1.40326435861101,2380.16449253085,0.0,1.0
2010-03-25,1.64,1.78,1.55,1.78,7400,1.37805601683955,1.49569494510635,1.30243099152519,1.49569494510635,8806.60862236417,0.0,1.0
2010-03-26,1.65,1.65,1.56,1.6,6400,1.38645879743004,1.38645879743004,1.31083377211567,1.34444489447761,7616.52637609871,0.0,1.0
2010-03-29,1.65,1.65,1.6,1.65,600,1.38645879743004,1.38645879743004,1.34444489447761,1.38645879743004,714.049347759254,0.0,1.0
2010-03-30,1.65,1.69,1.56,1.6,6000,1.38645879743004,1.42006991979198,1.31083377211567,1.34444489447761,7140.49347759254,0.0,1.0
2010-03-31,1.65,1.68,1.61,1.61,12100,1.38645879743004,1.41166713920149,1.3528476750681,1.3528476750681,14399.9951798116,0.0,1.0
2010-04-01,1.61,1.68,1.61,1.68,5100,1.3528476750681,1.41166713920149,1.3528476750681,1.41166713920149,6069.41945595366,0.0,1.0
2010-04-05,1.65,1.66,1.65,1.66,13500,1.38645879743004,1.39486157802052,1.38645879743004,1.39486157802052,16066.1103245832,0.0,1.0
2010-04-06,1.65,1.69,1.61,1.61,25200,1.38645879743004,1.42006991979198,1.3528476750681,1.3528476750681,29990.0726058887,0.0,1.0
2010-04-07,1.8299,1.83,1.62,1.62,22000,1.53762482025287,1.53770884805877,1.36125045565858,1.36125045565858,26181.8094178393,0.0,1.0
2010-04-08,1.95,1.95,1.83,1.83,26300,1.63854221514459,1.63854221514459,1.53770884805877,1.53770884805877,31299.1630767807,0.0,1.0
2010-04-09,1.98,1.98,1.9,1.95,7300,1.66375055691605,1.66375055691605,1.59652831219217,1.63854221514459,8687.60039773758,0.0,1.0
2010-04-12,1.95,1.99,1.9,1.99,5800,1.63854221514459,1.67215333750653,1.59652831219217,1.67215333750653,6902.47702833947,0.0,1.0
2010-04-13,1.92,1.95,1.8,1.8,10100,1.61333387337314,1.63854221514459,1.51250050628732,1.51250050628732,12019.8306872808,0.0,1.0
2010-04-14,1.89,1.9,1.72,1.72,3400,1.58812553160168,1.59652831219217,1.44527826156343,1.44527826156343,4046.27963730245,0.0,1.0
2010-04-15,1.85,1.9,1.85,1.9,1200,1.55451440923974,1.59652831219217,1.55451440923974,1.59652831219217,1428.09869551851,0.0,1.0
2010-04-16,1.89,1.89,1.8,1.8,500,1.58812553160168,1.58812553160168,1.51250050628732,1.51250050628732,595.041123132713,0.0,1.0
2010-04-19,1.89,1.89,1.84,1.89,1200,1.58812553160168,1.58812553160168,1.54611162864926,1.58812553160168,1428.09869551851,0.0,1.0
2010-04-20,1.94,1.95,1.8401,1.9,3100,1.63013943455411,1.63854221514459,1.54619565645516,1.59652831219217,3689.25496342281,0.0,1.0
2010-04-21,1.93,1.93,1.8,1.85,10100,1.62173665396362,1.62173665396362,1.51250050628732,1.55451440923974,12019.8306872808,0.0,1.0
2010-04-22,1.93,1.93,1.78,1.93,900,1.62173665396362,1.62173665396362,1.49569494510635,1.62173665396362,1071.07402163888,0.0,1.0
2010-04-23,1.93,1.93,1.83,1.88,1400,1.62173665396362,1.62173665396362,1.53770884805877,1.5797227510112,1666.1151447716,0.0,1.0
2010-04-26,1.95,1.95,1.828,1.94,3300,1.63854221514459,1.63854221514459,1.53602829194067,1.63013943455411,3927.2714126759,0.0,1.0
2010-04-27,1.93,1.93,1.75,1.9,1800,1.62173665396362,1.62173665396362,1.47048660333489,1.59652831219217,2142.14804327777,0.0,1.0
2010-04-28,1.9,1.9399,1.85,1.9,1000,1.59652831219217,1.6300554067482,1.55451440923974,1.59652831219217,1190.08224626542,0.0,1.0
2010-04-29,1.88,1.9,1.8,1.85,1800,1.5797227510112,1.59652831219217,1.51250050628732,1.55451440923974,2142.14804327776,0.0,1.0
2010-04-30,1.9,1.9,1.9,1.9,100,1.59652831219217,1.59652831219217,1.59652831219217,1.59652831219217,119.008224626542,0.0,1.0
2010-05-03,1.9,1.9,1.82,1.88,5100,1.59652831219217,1.59652831219217,1.52930606746829,1.5797227510112,6069.41945595365,0.0,1.0
2010-05-04,1.89,1.89,1.7,1.74,2600,1.58812553160168,1.58812553160168,1.42847270038246,1.4620838227444,3094.21384029011,0.0,1.0
2010-05-05,1.89,1.89,1.79,1.84,1400,1.58812553160168,1.58812553160168,1.50409772569683,1.54611162864926,1666.1151447716,0.0,1.0
2010-05-06,1.84,1.89,1.65,1.79,13900,1.54611162864926,1.58812553160168,1.38645879743004,1.50409772569683,16542.1432230894,0.0,1.0
2010-05-07,1.8,1.82,1.72,1.79,9400,1.51250050628732,1.52930606746829,1.44527826156343,1.50409772569683,11186.773114895,0.0,1.0
2010-05-10,1.85,1.9,1.8,1.9,1700,1.55451440923974,1.59652831219217,1.51250050628732,1.59652831219217,2023.13981865122,0.0,1.0
2010-05-11,1.85,1.85,1.75,1.85,5300,1.55451440923974,1.55451440923974,1.47048660333489,1.55451440923974,6307.43590520675,0.0,1.0
2010-05-12,1.84,1.84,1.75,1.75,1500,1.54611162864926,1.54611162864926,1.47048660333489,1.47048660333489,1785.12336939813,0.0,1.0
2010-05-13,1.84,1.84,1.83,1.83,1100,1.54611162864926,1.54611162864926,1.53770884805877,1.53770884805877,1309.09047089196,0.0,1.0
2010-05-14,1.94,1.94,1.84,1.84,16100,1.63013943455411,1.63013943455411,1.54611162864926,1.54611162864926,19160.3241648733,0.0,1.0
2010-05-17,1.95,2.0,1.9,1.95,23200,1.63854221514459,1.68055611809702,1.59652831219217,1.63854221514459,27609.9081133579,0.0,1.0
2010-05-18,1.95,1.99,1.95,1.986,2100,1.63854221514459,1.67215333750653,1.63854221514459,1.66879222527034,2499.17271715739,0.0,1.0
2010-05-19,1.85,1.97,1.75,1.95,14600,1.55451440923974,1.65534777632556,1.47048660333489,1.63854221514459,17375.2007954752,0.0,1.0
2010-05-20,1.85,1.85,1.699,1.7,7900,1.55451440923974,1.55451440923974,1.42763242232342,1.42847270038246,9401.64974549686,0.0,1.0
2010-05-21,1.85,1.85,1.7,1.78,8200,1.55451440923974,1.55451440923974,1.42847270038246,1.49569494510635,9758.67441937648,0.0,1.0
2010-05-24,1.85,1.85,1.71,1.8,2400,1.55451440923974,1.55451440923974,1.43687548097295,1.51250050628732,2856.19739103702,0.0,1.0
2010-05-25,1.8,1.8,1.7,1.72,6000,1.51250050628732,1.51250050628732,1.42847270038246,1.44527826156343,7140.49347759252,0.0,1.0
2010-05-26,1.8,1.8,1.8,1.8,1200,1.51250050628732,1.51250050628732,1.51250050628732,1.51250050628732,1428.0986955185,0.0,1.0
2010-05-27,1.8,1.8,1.75,1.75,200,1.51250050628732,1.51250050628732,1.47048660333489,1.47048660333489,238.016449253084,0.0,1.0
2010-05-28,1.8,1.8,1.8,1.8,100,1.51250050628732,1.51250050628732,1.51250050628732,1.51250050628732,119.008224626542,0.0,1.0
2010-06-01,1.9,1.9,1.7,1.8,16700,1.59652831219217,1.59652831219217,1.42847270038246,1.51250050628732,19874.3735126325,0.0,1.0
2010-06-02,1.85,1.85,1.8,1.8,4800,1.55451440923974,1.55451440923974,1.51250050628732,1.51250050628732,5712.39478207404,0.0,1.0
2010-06-03,1.89,1.89,1.8,1.8,6500,1.58812553160168,1.58812553160168,1.51250050628732,1.51250050628732,7735.53460072526,0.0,1.0
2010-06-04,1.74,1.89,1.7,1.81,57200,1.4620838227444,1.58812553160168,1.42847270038246,1.5209032868778,68072.7044863825,0.0,1.0
2010-06-07,1.71,1.74,1.66,1.74,7600,1.43687548097295,1.4620838227444,1.39486157802052,1.4620838227444,9044.62507161722,0.0,1.0
2010-06-08,1.66,1.74,1.66,1.74,4600,1.39486157802052,1.4620838227444,1.39486157802052,1.4620838227444,5474.37833282097,0.0,1.0
2010-06-09,1.7,1.7,1.6,1.62,7900,1.42847270038246,1.42847270038246,1.34444489447761,1.36125045565858,9401.64974549688,0.0,1.0
2010-06-10,1.4999,1.6,1.46,1.6,20500,1.26033306076686,1.34444489447761,1.22680596621082,1.34444489447761,24396.6860484412,0.0,1.0
2010-06-11,1.5,1.63,1.23,1.45,16600,1.26041708857276,1.36965323624907,1.03354201262967,1.21840318562034,19755.3652880061,0.0,1.0
2010-06-14,1.35,1.51,1.28,1.5,51100,1.13437537971549,1.26881986916325,1.07555591558209,1.26041708857276,60813.202784163,0.0,1.0
2010-06-15,1.52,1.52,1.35,1.35,13100,1.27722264975373,1.27722264975373,1.13437537971549,1.13437537971549,15590.0774260771,0.0,1.0
2010-06-16,1.66,1.73,1.59,1.67,22900,1.39486157802052,1.45368104215392,1.33604211388713,1.40326435861101,27252.8834394783,0.0,1.0
2010-06-17,1.53,1.59,1.45,1.46,17300,1.28562543034422,1.33604211388713,1.21840318562034,1.22680596621082,20588.4228603918,0.0,1.0
2010-06-18,1.58,1.64,1.5,1.5,9100,1.32763933329664,1.37805601683955,1.26041708857276,1.26041708857276,10829.7484410154,0.0,1.0
2010-06-21,1.66,1.6634,1.58,1.58,4000,1.39486157802052,1.39771852342129,1.32763933329664,1.32763933329664,4760.32898506171,0.0,1.0
2010-06-22,1.65,1.7,1.6,1.62,2100,1.38645879743004,1.42847270038246,1.34444489447761,1.36125045565858,2499.17271715739,0.0,1.0
2010-06-23,1.68,1.7,1.63,1.7,800,1.41166713920149,1.42847270038246,1.36965323624907,1.42847270038246,952.065797012343,0.0,1.0
2010-06-24,1.59,1.65,1.59,1.63,3700,1.33604211388713,1.38645879743004,1.33604211388713,1.36965323624907,4403.30431118207,0.0,1.0
2010-06-25,1.55,1.68,1.485,1.68,6100,1.30243099152519,1.41166713920149,1.24781291768704,1.41166713920149,7259.50170221908,0.0,1.0
2010-06-28,1.49,1.58,1.43,1.5,29200,1.25201430798228,1.32763933329664,1.20159762443937,1.26041708857276,34750.4015909503,0.0,1.0
2010-06-29,1.6,1.6,1.46,1.46,800,1.34444489447761,1.34444489447761,1.22680596621082,1.22680596621082,952.065797012342,0.0,1.0
2010-06-30,1.69,1.69,1.44,1.45,12300,1.42006991979198,1.42006991979198,1.21000040502985,1.21840318562034,14638.0116290647,0.0,1.0
2010-07-01,1.5,1.59,1.46,1.49,8200,1.26041708857276,1.33604211388713,1.22680596621082,1.25201430798228,9758.6744193765,0.0,1.0
2010-07-02,1.44,1.52,1.44,1.52,2600,1.21000040502985,1.27722264975373,1.21000040502985,1.27722264975373,3094.21384029011,0.0,1.0
2010-07-06,1.48,1.52,1.44,1.45,63400,1.24361152739179,1.27722264975373,1.21000040502985,1.21840318562034,75451.2144132281,0.0,1.0
2010-07-07,1.45,1.52,1.44,1.44,900,1.21840318562034,1.27722264975373,1.21000040502985,1.21000040502985,1071.07402163888,0.0,1.0
2010-07-08,1.47,1.62,1.4,1.6,36900,1.23520874680131,1.36125045565858,1.17638928266791,1.34444489447761,43914.0348871941,0.0,1.0
2010-07-09,1.45,1.55,1.45,1.55,2300,1.21840318562034,1.30243099152519,1.21840318562034,1.30243099152519,2737.18916641047,0.0,1.0
2010-07-12,1.45,1.48,1.43,1.43,1000,1.21840318562034,1.24361152739179,1.20159762443937,1.20159762443937,1190.08224626542,0.0,1.0
2010-07-13,1.51,1.51,1.43,1.43,1000,1.26881986916325,1.26881986916325,1.20159762443937,1.20159762443937,1190.08224626542,0.0,1.0
2010-07-14,1.52,1.88,1.51,1.53,34500,1.27722264975373,1.5797227510112,1.26881986916325,1.28562543034422,41057.8374961572,0.0,1.0
2010-07-15,1.5,1.65,1.5,1.5,14000,1.26041708857276,1.38645879743004,1.26041708857276,1.26041708857276,16661.151447716,0.0,1.0
2010-07-16,1.5,1.5,1.4,1.45,1500,1.26041708857276,1.26041708857276,1.17638928266791,1.21840318562034,1785.12336939814,0.0,1.0
2010-07-19,1.5,1.54,1.36,1.45,36900,1.26041708857276,1.2940282109347,1.14277816030597,1.21840318562034,43914.0348871943,0.0,1.0
2010-07-20,1.54,1.54,1.45,1.45,6700,1.2940282109347,1.2940282109347,1.21840318562034,1.21840318562034,7973.55104997836,0.0,1.0
2010-07-21,1.5,1.54,1.49,1.54,4600,1.26041708857276,1.2940282109347,1.25201430798228,1.2940282109347,5474.37833282097,0.0,1.0
2010-07-22,1.5,1.54,1.31,1.54,11600,1.26041708857276,1.2940282109347,1.10076425735355,1.2940282109347,13804.954056679,0.0,1.0
2010-07-23,1.43,1.5,1.41,1.46,2400,1.20159762443937,1.26041708857276,1.1847920632584,1.22680596621082,2856.19739103701,0.0,1.0
2010-07-26,1.4,1.45,1.4,1.45,1200,1.17638928266791,1.21840318562034,1.17638928266791,1.21840318562034,1428.09869551851,0.0,1.0
2010-07-27,1.4499,1.5,1.4499,1.47,2300,1.21831915781443,1.26041708857276,1.21831915781443,1.23520874680131,2737.18916641048,0.0,1.0
2010-07-28,1.4,1.47,1.35,1.4,6600,1.17638928266791,1.23520874680131,1.13437537971549,1.17638928266791,7854.54282535181,0.0,1.0
2010-07-29,1.425,1.5,1.39,1.4,7300,1.19739623414412,1.26041708857276,1.16798650207743,1.17638928266791,8687.60039773763,0.0,1.0
2010-07-30,1.5,1.5,1.399,1.41,18500,1.26041708857276,1.26041708857276,1.17554900460886,1.1847920632584,22016.5215559104,0.0,1.0
2010-08-02,1.45,1.49,1.45,1.49,5900,1.21840318562034,1.25201430798228,1.21840318562034,1.25201430798228,7021.48525296599,0.0,1.0
2010-08-03,1.45,1.45,1.4001,1.45,18300,1.21840318562034,1.21840318562034,1.17647331047382,1.21840318562034,21778.5051066572,0.0,1.0
2010-08-04,1.45,1.45,1.32,1.4449,26400,1.21840318562034,1.21840318562034,1.10916703794403,1.21411776751919,31418.1713014071,0.0,1.0
2010-08-05,1.45,1.46,1.35,1.45,11700,1.21840318562034,1.22680596621082,1.13437537971549,1.21840318562034,13923.9622813054,0.0,1.0
2010-08-06,1.45,1.45,1.35,1.38,19900,1.21840318562034,1.21840318562034,1.13437537971549,1.15958372148694,23682.6367006819,0.0,1.0
2010-08-09,1.39,1.45,1.39,1.42,3400,1.16798650207743,1.21840318562034,1.16798650207743,1.19319484384888,4046.27963730243,0.0,1.0
2010-08-10,1.4499,1.45,1.34,1.44,6900,1.21831915781443,1.21840318562034,1.125972599125,1.21000040502985,8211.56749923145,0.0,1.0
2010-08-11,1.3585,1.4,1.35,1.4,1300,1.1415177432174,1.17638928266791,1.13437537971549,1.17638928266791,1547.10692014505,0.0,1.0
2010-08-12,1.36,1.4,1.35,1.36,11900,1.14277816030597,1.17638928266791,1.13437537971549,1.14277816030597,14161.9787305586,0.0,1.0
2010-08-13,1.36,1.36,1.3599,1.36,7100,1.14277816030597,1.14277816030597,1.14269413250007,1.14277816030597,8449.58394848453,0.0,1.0
2010-08-16,1.4,1.4,1.34,1.36,20100,1.17638928266791,1.17638928266791,1.125972599125,1.14277816030597,23920.6531499351,0.0,1.0
2010-08-17,1.4,1.42,1.34,1.4,21100,1.17638928266791,1.19319484384888,1.125972599125,1.17638928266791,25110.7353962005,0.0,1.0
2010-08-18,1.4,1.4,1.35,1.38,6200,1.17638928266791,1.17638928266791,1.13437537971549,1.15958372148694,7378.50992684564,0.0,1.0
2010-08-19,1.4,1.4,1.4,1.4,7300,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,8687.60039773761,0.0,1.0
2010-08-20,1.386,1.44,1.386,1.4,2600,1.16462538984123,1.21000040502985,1.16462538984123,1.17638928266791,3094.21384029011,0.0,1.0
2010-08-23,1.38,1.38,1.38,1.38,200,1.15958372148694,1.15958372148694,1.15958372148694,1.15958372148694,238.016449253085,0.0,1.0
2010-08-24,1.4,1.4,1.35,1.35,700,1.17638928266791,1.17638928266791,1.13437537971549,1.13437537971549,833.057572385798,0.0,1.0
2010-08-25,1.4,1.4,1.34,1.35,3900,1.17638928266791,1.17638928266791,1.125972599125,1.13437537971549,4641.32076043516,0.0,1.0
2010-08-26,1.44,1.44,1.34,1.4,12900,1.21000040502985,1.21000040502985,1.125972599125,1.17638928266791,15352.060976824,0.0,1.0
2010-08-27,1.4,1.42,1.32,1.32,1400,1.17638928266791,1.19319484384888,1.10916703794403,1.10916703794403,1666.1151447716,0.0,1.0
2010-08-30,1.39,1.39,1.35,1.35,600,1.16798650207743,1.16798650207743,1.13437537971549,1.13437537971549,714.049347759253,0.0,1.0
2010-08-31,1.42,1.42,1.3,1.39,4100,1.19319484384888,1.19319484384888,1.09236147676306,1.16798650207743,4879.33720968825,0.0,1.0
2010-09-01,1.37,1.4,1.29,1.3,6800,1.15118094089646,1.17638928266791,1.08395869617258,1.09236147676306,8092.55927460486,0.0,1.0
2010-09-02,1.33,1.4,1.27,1.31,9400,1.11756981853452,1.17638928266791,1.06715313499161,1.10076425735355,11186.773114895,0.0,1.0
2010-09-03,1.3,1.33,1.22,1.31,13500,1.09236147676306,1.11756981853452,1.02513923203918,1.10076425735355,16066.1103245832,0.0,1.0
2010-09-07,1.25,1.3,1.1715,1.25,15600,1.05034757381064,1.09236147676306,0.984385746175328,1.05034757381064,18565.2830417405,0.0,1.0
2010-09-08,1.2,1.25,1.15,1.25,27200,1.00833367085821,1.05034757381064,0.966319767905785,1.05034757381064,32370.2370984195,0.0,1.0
2010-09-09,1.18,1.2,1.13,1.19,23900,0.99152810967724,1.00833367085821,0.949514206724814,0.999930890267725,28442.9656857436,0.0,1.0
2010-09-10,1.15,1.24,1.1,1.16,17000,0.966319767905785,1.04194479322015,0.924305864953359,0.97472254849627,20231.3981865122,0.0,1.0
2010-09-13,1.2,1.2,1.15,1.2,20900,1.00833367085821,1.00833367085821,0.966319767905785,1.00833367085821,24872.7189469474,0.0,1.0
2010-09-14,1.15,1.18,1.1,1.18,18300,0.966319767905785,0.99152810967724,0.924305864953359,0.99152810967724,21778.5051066573,0.0,1.0
2010-09-15,1.24,1.24,1.12,1.12,5900,1.04194479322015,1.04194479322015,0.94111142613433,0.94111142613433,7021.48525296601,0.0,1.0
2010-09-16,1.22,1.29,1.15,1.25,59100,1.02513923203918,1.08395869617258,0.966319767905785,1.05034757381064,70333.8607542866,0.0,1.0
2010-09-17,1.28,1.29,1.21,1.24,8400,1.07555591558209,1.08395869617258,1.0167364514487,1.04194479322015,9996.69086862957,0.0,1.0
2010-09-20,1.29,1.3,1.24,1.3,3400,1.08395869617258,1.09236147676306,1.04194479322015,1.09236147676306,4046.27963730243,0.0,1.0
2010-09-21,1.25,1.28,1.19,1.25,20000,1.05034757381064,1.07555591558209,0.999930890267725,1.05034757381064,23801.6449253084,0.0,1.0
2010-09-22,1.28,1.29,1.21,1.25,7900,1.07555591558209,1.08395869617258,1.0167364514487,1.05034757381064,9401.64974549686,0.0,1.0
2010-09-23,1.29,1.29,1.23,1.23,4500,1.08395869617258,1.08395869617258,1.03354201262967,1.03354201262967,5355.37010819439,0.0,1.0
2010-09-24,1.27,1.27,1.2201,1.27,500,1.06715313499161,1.06715313499161,1.02522325984509,1.06715313499161,595.04112313271,0.0,1.0
2010-09-27,1.26,1.27,1.15,1.22,18600,1.05875035440112,1.06715313499161,0.966319767905785,1.02513923203918,22135.5297805369,0.0,1.0
2010-09-28,1.26,1.26,1.17,1.24,10100,1.05875035440112,1.05875035440112,0.983125329086755,1.04194479322015,12019.8306872808,0.0,1.0
2010-09-29,1.3,1.3,1.24,1.29,34300,1.09236147676306,1.09236147676306,1.04194479322015,1.08395869617258,40819.8210469041,0.0,1.0
2010-09-30,1.29,1.32,1.21,1.31,21100,1.08395869617258,1.10916703794403,1.0167364514487,1.10076425735355,25110.7353962004,0.0,1.0
2010-10-01,1.22,1.29,1.22,1.25,12200,1.02513923203918,1.08395869617258,1.02513923203918,1.05034757381064,14519.0034044382,0.0,1.0
2010-10-04,1.2201,1.25,1.22,1.22,1600,1.02522325984509,1.05034757381064,1.02513923203918,1.02513923203918,1904.13159402467,0.0,1.0
2010-10-05,1.24,1.24,1.14,1.19,29500,1.04194479322015,1.04194479322015,0.9579169873153,0.999930890267725,35107.42626483,0.0,1.0
2010-10-06,1.29,1.29,1.2,1.24,58300,1.08395869617258,1.08395869617258,1.00833367085821,1.04194479322015,69381.794957274,0.0,1.0
2010-10-07,1.29,1.3,1.24,1.24,22700,1.08395869617258,1.09236147676306,1.04194479322015,1.04194479322015,27014.866990225,0.0,1.0
2010-10-08,1.3199,1.3199,1.25,1.27,52400,1.10908301013813,1.10908301013813,1.05034757381064,1.06715313499161,62360.309704308,0.0,1.0
2010-10-11,1.4,1.4,1.32,1.32,10600,1.17638928266791,1.17638928266791,1.10916703794403,1.10916703794403,12614.8718104135,0.0,1.0
2010-10-12,1.5,1.5,1.33,1.3301,20200,1.26041708857276,1.26041708857276,1.11756981853452,1.11765384634042,24039.6613745616,0.0,1.0
2010-10-13,1.41,1.5,1.33,1.5,28100,1.1847920632584,1.26041708857276,1.11756981853452,1.26041708857276,33441.3111200583,0.0,1.0
2010-10-14,1.39,1.41,1.35,1.38,3000,1.16798650207743,1.1847920632584,1.13437537971549,1.15958372148694,3570.24673879626,0.0,1.0
2010-10-15,1.48,1.48,1.35,1.39,4900,1.24361152739179,1.24361152739179,1.13437537971549,1.16798650207743,5831.40300670059,0.0,1.0
2010-10-18,1.48,1.48,1.41,1.41,500,1.24361152739179,1.24361152739179,1.1847920632584,1.1847920632584,595.041123132714,0.0,1.0
2010-10-19,1.45,1.47,1.35,1.41,10600,1.21840318562034,1.23520874680131,1.13437537971549,1.1847920632584,12614.8718104135,0.0,1.0
2010-10-20,1.43,1.43,1.36,1.38,1600,1.20159762443937,1.20159762443937,1.14277816030597,1.15958372148694,1904.13159402467,0.0,1.0
2010-10-21,1.43,1.43,1.39,1.43,300,1.20159762443937,1.20159762443937,1.16798650207743,1.20159762443937,357.024673879627,0.0,1.0
2010-10-22,1.41,1.41,1.35,1.38,5200,1.1847920632584,1.1847920632584,1.13437537971549,1.15958372148694,6188.42768058019,0.0,1.0
2010-10-25,1.41,1.41,1.36,1.41,1000,1.1847920632584,1.1847920632584,1.14277816030597,1.1847920632584,1190.08224626542,0.0,1.0
2010-10-26,1.41,1.41,1.35,1.35,2900,1.1847920632584,1.1847920632584,1.13437537971549,1.13437537971549,3451.23851416972,0.0,1.0
2010-10-27,1.41,1.41,1.4,1.4,1900,1.1847920632584,1.1847920632584,1.17638928266791,1.17638928266791,2261.1562679043,0.0,1.0
2010-10-28,1.41,1.41,1.35,1.36,3400,1.1847920632584,1.1847920632584,1.13437537971549,1.14277816030597,4046.27963730243,0.0,1.0
2010-10-29,1.41,1.41,1.35,1.41,2000,1.1847920632584,1.1847920632584,1.13437537971549,1.1847920632584,2380.16449253084,0.0,1.0
2010-11-01,1.27,1.39,1.22,1.34,33500,1.06715313499161,1.16798650207743,1.02513923203918,1.125972599125,39867.7552498916,0.0,1.0
2010-11-02,1.32,1.41,1.26,1.41,9000,1.10916703794403,1.1847920632584,1.05875035440112,1.1847920632584,10710.7402163888,0.0,1.0
2010-11-03,1.38,1.4,1.36,1.36,1900,1.15958372148694,1.17638928266791,1.14277816030597,1.14277816030597,2261.15626790431,0.0,1.0
2010-11-04,1.35,1.4,1.26,1.38,17800,1.13437537971549,1.17638928266791,1.05875035440112,1.15958372148694,21183.4639835245,0.0,1.0
2010-11-05,1.42,1.42,1.35,1.35,22700,1.19319484384888,1.19319484384888,1.13437537971549,1.13437537971549,27014.8669902252,0.0,1.0
2010-11-08,1.37,1.41,1.33,1.41,5300,1.15118094089646,1.1847920632584,1.11756981853452,1.1847920632584,6307.43590520673,0.0,1.0
2010-11-09,1.4,1.4,1.33,1.33,2700,1.17638928266791,1.17638928266791,1.11756981853452,1.11756981853452,3213.22206491665,0.0,1.0
2010-11-10,1.42,1.42,1.33,1.35,2700,1.19319484384888,1.19319484384888,1.11756981853452,1.13437537971549,3213.22206491665,0.0,1.0
2010-11-11,1.4,1.42,1.33,1.42,3000,1.17638928266791,1.19319484384888,1.11756981853452,1.19319484384888,3570.24673879628,0.0,1.0
2010-11-12,1.39,1.39,1.35,1.35,12800,1.16798650207743,1.16798650207743,1.13437537971549,1.13437537971549,15233.0527521974,0.0,1.0
2010-11-15,1.4,1.4,1.33,1.36,8900,1.17638928266791,1.17638928266791,1.11756981853452,1.14277816030597,10591.7319917623,0.0,1.0
2010-11-16,1.39,1.4,1.33,1.35,3500,1.16798650207743,1.17638928266791,1.11756981853452,1.13437537971549,4165.28786192897,0.0,1.0
2010-11-17,1.39,1.39,1.33,1.33,2300,1.16798650207743,1.16798650207743,1.11756981853452,1.11756981853452,2737.18916641047,0.0,1.0
2010-11-18,1.39,1.39,1.38,1.39,3300,1.16798650207743,1.16798650207743,1.15958372148694,1.16798650207743,3927.27141267589,0.0,1.0
2010-11-19,1.39,1.39,1.39,1.39,100,1.16798650207743,1.16798650207743,1.16798650207743,1.16798650207743,119.008224626542,0.0,1.0
2010-11-22,1.38,1.39,1.36,1.39,1000,1.15958372148694,1.16798650207743,1.14277816030597,1.16798650207743,1190.08224626543,0.0,1.0
2010-11-23,1.38,1.39,1.33,1.36,7700,1.15958372148694,1.16798650207743,1.11756981853452,1.14277816030597,9163.63329624378,0.0,1.0
2010-11-24,1.3799,1.39,1.35,1.39,3600,1.15949969368104,1.16798650207743,1.13437537971549,1.16798650207743,4284.29608655552,0.0,1.0
2010-11-26,1.39,1.41,1.38,1.41,14500,1.16798650207743,1.1847920632584,1.15958372148694,1.1847920632584,17256.1925708486,0.0,1.0
2010-11-29,1.39,1.39,1.35,1.39,4900,1.16798650207743,1.16798650207743,1.13437537971549,1.16798650207743,5831.40300670056,0.0,1.0
2010-11-30,1.39,1.39,1.35,1.39,1400,1.16798650207743,1.16798650207743,1.13437537971549,1.16798650207743,1666.11514477159,0.0,1.0
2010-12-01,1.39,1.39,1.3501,1.39,500,1.16798650207743,1.16798650207743,1.13445940752139,1.16798650207743,595.04112313271,0.0,1.0
2010-12-02,1.37,1.39,1.35,1.39,3400,1.15118094089646,1.16798650207743,1.13437537971549,1.16798650207743,4046.27963730243,0.0,1.0
2010-12-03,1.37,1.37,1.35,1.35,3900,1.15118094089646,1.15118094089646,1.13437537971549,1.13437537971549,4641.32076043514,0.0,1.0
2010-12-06,1.33,1.37,1.33,1.37,12000,1.11756981853452,1.15118094089646,1.11756981853452,1.15118094089646,14280.986955185,0.0,1.0
2010-12-07,1.37,1.37,1.33,1.33,6800,1.15118094089646,1.15118094089646,1.11756981853452,1.11756981853452,8092.55927460486,0.0,1.0
2010-12-08,1.39,1.39,1.31,1.31,11100,1.16798650207743,1.16798650207743,1.10076425735355,1.10076425735355,13209.9129335462,0.0,1.0
2010-12-09,1.39,1.39,1.31,1.31,5900,1.16798650207743,1.16798650207743,1.10076425735355,1.10076425735355,7021.48525296598,0.0,1.0
2010-12-10,1.39,1.39,1.34,1.39,300,1.16798650207743,1.16798650207743,1.125972599125,1.16798650207743,357.024673879626,0.0,1.0
2010-12-13,1.39,1.39,1.31,1.32,7700,1.16798650207743,1.16798650207743,1.10076425735355,1.10916703794403,9163.63329624374,0.0,1.0
2010-12-14,1.3699,1.39,1.31,1.39,2900,1.15109691309055,1.16798650207743,1.10076425735355,1.16798650207743,3451.23851416974,0.0,1.0
2010-12-15,1.39,1.39,1.31,1.31,3300,1.16798650207743,1.16798650207743,1.10076425735355,1.10076425735355,3927.27141267589,0.0,1.0
2010-12-16,1.37,1.37,1.31,1.37,2000,1.15118094089646,1.15118094089646,1.10076425735355,1.15118094089646,2380.16449253084,0.0,1.0
2010-12-17,1.36,1.37,1.3,1.37,8200,1.14277816030597,1.15118094089646,1.09236147676306,1.15118094089646,9758.6744193765,0.0,1.0
2010-12-20,1.3599,1.36,1.3599,1.36,500,1.14269413250007,1.14277816030597,1.14269413250007,1.14277816030597,595.041123132711,0.0,1.0
2010-12-21,1.36,1.36,1.36,1.36,100,1.14277816030597,1.14277816030597,1.14277816030597,1.14277816030597,119.008224626543,0.0,1.0
2010-12-22,1.29,1.35,1.22,1.32,16100,1.08395869617258,1.13437537971549,1.02513923203918,1.10916703794403,19160.3241648733,0.0,1.0
2010-12-23,1.29,1.3,1.17,1.25,14700,1.08395869617258,1.09236147676306,0.983125329086755,1.05034757381064,17494.2090201017,0.0,1.0
2010-12-27,1.29,1.29,1.18,1.2,34500,1.08395869617258,1.08395869617258,0.99152810967724,1.00833367085821,41057.837496157,0.0,1.0
2010-12-28,1.23,1.28,1.2,1.28,14500,1.03354201262967,1.07555591558209,1.00833367085821,1.07555591558209,17256.1925708486,0.0,1.0
2010-12-29,1.27,1.28,1.21,1.23,10100,1.06715313499161,1.07555591558209,1.0167364514487,1.03354201262967,12019.8306872807,0.0,1.0
2010-12-30,1.28,1.28,1.21,1.27,4300,1.07555591558209,1.07555591558209,1.0167364514487,1.06715313499161,5117.35365894133,0.0,1.0
2010-12-31,1.28,1.28,1.005,1.18,27200,1.07555591558209,1.07555591558209,0.844479449343751,0.99152810967724,32370.2370984196,0.0,1.0
2011-01-03,1.34,1.38,1.2509,1.28,13800,1.125972599125,1.15958372148694,1.05110382406378,1.07555591558209,16423.1349984629,0.0,1.0
2011-01-04,1.3499,1.35,1.3499,1.35,300,1.13429135190958,1.13437537971549,1.13429135190958,1.13437537971549,357.024673879628,0.0,1.0
2011-01-05,1.35,1.35,1.22,1.22,3500,1.13437537971549,1.13437537971549,1.02513923203918,1.02513923203918,4165.28786192897,0.0,1.0
2011-01-06,1.3399,1.35,1.25,1.35,4100,1.1258885713191,1.13437537971549,1.05034757381064,1.13437537971549,4879.33720968822,0.0,1.0
2011-01-07,1.34,1.34,1.27,1.28,20000,1.125972599125,1.125972599125,1.06715313499161,1.07555591558209,23801.6449253085,0.0,1.0
2011-01-10,1.3399,1.35,1.27,1.32,4600,1.1258885713191,1.13437537971549,1.06715313499161,1.10916703794403,5474.37833282094,0.0,1.0
2011-01-11,1.34,1.36,1.28,1.32,3900,1.125972599125,1.14277816030597,1.07555591558209,1.10916703794403,4641.32076043516,0.0,1.0
2011-01-12,1.33,1.33,1.25,1.3,11200,1.11756981853452,1.11756981853452,1.05034757381064,1.09236147676306,13328.9211581727,0.0,1.0
2011-01-13,1.39,1.5,1.26,1.32,60700,1.16798650207743,1.26041708857276,1.05875035440112,1.10916703794403,72237.9923483111,0.0,1.0
2011-01-14,1.4,1.47,1.3,1.4,8900,1.17638928266791,1.23520874680131,1.09236147676306,1.17638928266791,10591.7319917623,0.0,1.0
2011-01-18,1.39,1.41,1.39,1.41,2000,1.16798650207743,1.1847920632584,1.16798650207743,1.1847920632584,2380.16449253084,0.0,1.0
2011-01-19,1.38,1.38,1.3301,1.38,1500,1.15958372148694,1.15958372148694,1.11765384634042,1.15958372148694,1785.12336939814,0.0,1.0
2011-01-20,1.38,1.39,1.29,1.31,5000,1.15958372148694,1.16798650207743,1.08395869617258,1.10076425735355,5950.41123132713,0.0,1.0
2011-01-21,1.44,1.49,1.37,1.37,30700,1.21000040502985,1.25201430798228,1.15118094089646,1.15118094089646,36535.5249603486,0.0,1.0
2011-01-24,1.41,1.44,1.36,1.4399,4100,1.1847920632584,1.21000040502985,1.14277816030597,1.20991637722395,4879.33720968823,0.0,1.0
2011-01-25,1.38,1.42,1.3,1.38,4400,1.15958372148694,1.19319484384888,1.09236147676306,1.15958372148694,5236.36188356788,0.0,1.0
2011-01-26,1.48,1.48,1.39,1.39,18800,1.24361152739179,1.24361152739179,1.16798650207743,1.16798650207743,22373.54622979,0.0,1.0
2011-01-27,1.46,1.47,1.4201,1.47,1600,1.22680596621082,1.23520874680131,1.19327887165479,1.23520874680131,1904.13159402468,0.0,1.0
2011-01-28,1.42,1.45,1.4,1.45,6000,1.19319484384888,1.21840318562034,1.17638928266791,1.21840318562034,7140.49347759256,0.0,1.0
2011-01-31,1.43,1.44,1.31,1.32,3900,1.20159762443937,1.21000040502985,1.10076425735355,1.10916703794403,4641.32076043514,0.0,1.0
2011-02-01,1.4,1.44,1.4,1.44,1300,1.17638928266791,1.21000040502985,1.17638928266791,1.21000040502985,1547.10692014505,0.0,1.0
2011-02-02,1.43,1.43,1.38,1.43,1400,1.20159762443937,1.20159762443937,1.15958372148694,1.20159762443937,1666.11514477159,0.0,1.0
2011-02-03,1.42,1.42,1.35,1.4,900,1.19319484384888,1.19319484384888,1.13437537971549,1.17638928266791,1071.07402163888,0.0,1.0
2011-02-04,1.43,1.44,1.37,1.39,9200,1.20159762443937,1.21000040502985,1.15118094089646,1.16798650207743,10948.7566656419,0.0,1.0
2011-02-07,1.41,1.44,1.41,1.44,3800,1.1847920632584,1.21000040502985,1.1847920632584,1.21000040502985,4522.3125358086,0.0,1.0
2011-02-08,1.58,1.58,1.44,1.44,31900,1.32763933329664,1.32763933329664,1.21000040502985,1.21000040502985,37963.6236558671,0.0,1.0
2011-02-09,1.58,1.58,1.5,1.55,17800,1.32763933329664,1.32763933329664,1.26041708857276,1.30243099152519,21183.4639835246,0.0,1.0
2011-02-10,1.48,1.57,1.37,1.4,28700,1.24361152739179,1.31923655270616,1.15118094089646,1.17638928266791,34155.3604678178,0.0,1.0
2011-02-11,1.45,1.48,1.41,1.48,6500,1.21840318562034,1.24361152739179,1.1847920632584,1.24361152739179,7735.53460072524,0.0,1.0
2011-02-14,1.49,1.54,1.48,1.5,9600,1.25201430798228,1.2940282109347,1.24361152739179,1.26041708857276,11424.7895641481,0.0,1.0
2011-02-15,1.48,1.58,1.4,1.5,43300,1.24361152739179,1.32763933329664,1.17638928266791,1.26041708857276,51530.561263293,0.0,1.0
2011-02-16,1.47,1.5,1.4,1.4,10800,1.23520874680131,1.26041708857276,1.17638928266791,1.17638928266791,12852.8882596666,0.0,1.0
2011-02-17,1.5,1.5,1.41,1.42,12300,1.26041708857276,1.26041708857276,1.1847920632584,1.19319484384888,14638.0116290648,0.0,1.0
2011-02-18,1.42,1.5,1.34,1.5,13500,1.19319484384888,1.26041708857276,1.125972599125,1.26041708857276,16066.1103245833,0.0,1.0
2011-02-22,1.5,1.5,1.42,1.42,28300,1.26041708857276,1.26041708857276,1.19319484384888,1.19319484384888,33679.3275693116,0.0,1.0
2011-02-23,1.49,1.5,1.41,1.49,9300,1.25201430798228,1.26041708857276,1.1847920632584,1.25201430798228,11067.7648902684,0.0,1.0
2011-02-24,1.45,1.5,1.45,1.5,1700,1.21840318562034,1.26041708857276,1.21840318562034,1.26041708857276,2023.13981865122,0.0,1.0
2011-02-25,1.4999,1.5,1.4999,1.5,500,1.26033306076686,1.26041708857276,1.26033306076686,1.26041708857276,595.041123132711,0.0,1.0
2011-02-28,1.5,1.5,1.42,1.42,15400,1.26041708857276,1.26041708857276,1.19319484384888,1.19319484384888,18327.2665924876,0.0,1.0
2011-03-01,1.5,1.53,1.45,1.5,5200,1.26041708857276,1.28562543034422,1.21840318562034,1.26041708857276,6188.42768058022,0.0,1.0
2011-03-02,1.52,1.53,1.47,1.5,21100,1.27722264975373,1.28562543034422,1.23520874680131,1.26041708857276,25110.7353962005,0.0,1.0
2011-03-03,1.4999,1.55,1.4999,1.52,17800,1.26033306076686,1.30243099152519,1.26033306076686,1.27722264975373,21183.4639835245,0.0,1.0
2011-03-04,1.5,1.57,1.449,1.57,19300,1.26041708857276,1.31923655270616,1.21756290756129,1.31923655270616,22968.5873529227,0.0,1.0
2011-03-07,1.47,1.471,1.41,1.43,6600,1.23520874680131,1.23604902486036,1.1847920632584,1.20159762443937,7854.54282535179,0.0,1.0
2011-03-08,1.54,1.59,1.43,1.43,4000,1.2940282109347,1.33604211388713,1.20159762443937,1.20159762443937,4760.32898506171,0.0,1.0
2011-03-09,1.45,1.55,1.45,1.55,14400,1.21840318562034,1.30243099152519,1.21840318562034,1.30243099152519,17137.1843462221,0.0,1.0
2011-03-10,1.47,1.5,1.4,1.4,8600,1.23520874680131,1.26041708857276,1.17638928266791,1.17638928266791,10234.7073178826,0.0,1.0
2011-03-11,1.45,1.46,1.409,1.43,14400,1.21840318562034,1.22680596621082,1.18395178519935,1.20159762443937,17137.1843462221,0.0,1.0
2011-03-14,1.45,1.45,1.35,1.35,6600,1.21840318562034,1.21840318562034,1.13437537971549,1.13437537971549,7854.54282535178,0.0,1.0
2011-03-15,1.44,1.45,1.42,1.42,18200,1.21000040502985,1.21840318562034,1.19319484384888,1.19319484384888,21659.4968820308,0.0,1.0
2011-03-16,1.44,1.45,1.25,1.44,14800,1.21000040502985,1.21840318562034,1.05034757381064,1.21000040502985,17613.2172447283,0.0,1.0
2011-03-17,1.4401,1.45,1.4399,1.44,3200,1.21008443283576,1.21840318562034,1.20991637722395,1.21000040502985,3808.26318804935,0.0,1.0
2011-03-18,1.47,1.47,1.4399,1.45,7000,1.23520874680131,1.23520874680131,1.20991637722395,1.21840318562034,8330.57572385796,0.0,1.0
2011-03-21,1.5,1.5,1.45,1.47,3800,1.26041708857276,1.26041708857276,1.21840318562034,1.23520874680131,4522.31253580862,0.0,1.0
2011-03-22,1.47,1.5,1.44,1.5,15300,1.23520874680131,1.26041708857276,1.21000040502985,1.26041708857276,18208.258367861,0.0,1.0
2011-03-23,1.49,1.5,1.38,1.43,7000,1.25201430798228,1.26041708857276,1.15958372148694,1.20159762443937,8330.57572385796,0.0,1.0
2011-03-24,1.4899,1.5,1.4,1.49,16000,1.25193028017637,1.26041708857276,1.17638928266791,1.25201430798228,19041.3159402468,0.0,1.0
2011-03-25,1.5,1.52,1.46,1.5,9900,1.26041708857276,1.27722264975373,1.22680596621082,1.26041708857276,11781.8142380277,0.0,1.0
2011-03-28,1.5,1.5,1.48,1.49,15600,1.26041708857276,1.26041708857276,1.24361152739179,1.25201430798228,18565.2830417407,0.0,1.0
2011-03-29,1.5,1.5,1.48,1.49,8100,1.26041708857276,1.26041708857276,1.24361152739179,1.25201430798228,9639.66619474996,0.0,1.0
2011-03-30,1.47,1.56,1.26,1.26,23400,1.23520874680131,1.31083377211567,1.05875035440112,1.05875035440112,27847.9245626109,0.0,1.0
2011-03-31,1.48,1.5,1.45,1.46,7700,1.24361152739179,1.26041708857276,1.21840318562034,1.22680596621082,9163.63329624379,0.0,1.0
2011-04-01,1.72,1.78,1.5,1.5,58800,1.44527826156343,1.49569494510635,1.26041708857276,1.26041708857276,69976.8360804072,0.0,1.0
2011-04-04,1.92,2.0,1.73,1.8,89000,1.61333387337314,1.68055611809702,1.45368104215392,1.51250050628732,105917.319917623,0.0,1.0
2011-04-05,2.11,2.34,1.973,1.98,130700,1.77298670459235,1.96625065817351,1.65786861050271,1.66375055691605,155543.749586891,0.0,1.0
2011-04-06,2.2,2.3,2.15,2.29,30600,1.84861172990672,1.93263953581157,1.80659782695429,1.92423675522108,36416.516735722,0.0,1.0
2011-04-07,2.1,2.2,2.05,2.15,34000,1.76458392400187,1.84861172990672,1.72257002104944,1.80659782695429,40462.7963730244,0.0,1.0
2011-04-08,1.96,2.07,1.91,2.07,34300,1.64694499573508,1.73937558223041,1.60493109278265,1.73937558223041,40819.821046904,0.0,1.0
2011-04-11,1.9799,2.03,1.93,2.03,11800,1.66366652911014,1.70576445986847,1.62173665396362,1.70576445986847,14042.970505932,0.0,1.0
2011-04-12,2.03,2.03,1.91,1.98,11600,1.70576445986847,1.70576445986847,1.60493109278265,1.66375055691605,13804.9540566789,0.0,1.0
2011-04-13,1.95,2.01,1.93,2.01,7100,1.63854221514459,1.6889588986875,1.62173665396362,1.6889588986875,8449.58394848452,0.0,1.0
2011-04-14,1.85,1.95,1.7,1.9101,48800,1.55451440923974,1.63854221514459,1.42847270038246,1.60501512058856,58076.0136177527,0.0,1.0
2011-04-15,1.83,1.88,1.83,1.88,400,1.53770884805877,1.5797227510112,1.53770884805877,1.5797227510112,476.03289850617,0.0,1.0
2011-04-18,1.87,1.87,1.77,1.83,3000,1.57131997042071,1.57131997042071,1.48729216451586,1.53770884805877,3570.24673879628,0.0,1.0
2011-04-19,1.82,1.89,1.57,1.57,6500,1.52930606746829,1.58812553160168,1.31923655270616,1.31923655270616,7735.53460072524,0.0,1.0
2011-04-20,1.77,1.83,1.75,1.8,17100,1.48729216451586,1.53770884805877,1.47048660333489,1.51250050628732,20350.4064111388,0.0,1.0
2011-04-21,1.75,1.75,1.75,1.75,1300,1.47048660333489,1.47048660333489,1.47048660333489,1.47048660333489,1547.10692014505,0.0,1.0
2011-04-25,1.72,1.8,1.56,1.56,6900,1.44527826156343,1.51250050628732,1.31083377211567,1.31083377211567,8211.56749923145,0.0,1.0
2011-04-26,1.74,1.75,1.7,1.72,13700,1.4620838227444,1.47048660333489,1.42847270038246,1.44527826156343,16304.1267738364,0.0,1.0
2011-04-27,1.7599,1.77,1.7,1.74,16300,1.47880535611947,1.48729216451586,1.42847270038246,1.4620838227444,19398.3406141264,0.0,1.0
2011-04-28,1.7001,1.79,1.7,1.76,3400,1.42855672818837,1.50409772569683,1.42847270038246,1.47888938392537,4046.27963730244,0.0,1.0
2011-04-29,1.74,1.74,1.7099,1.71,4500,1.4620838227444,1.4620838227444,1.43679145316704,1.43687548097295,5355.37010819443,0.0,1.0
2011-05-02,1.71,1.74,1.68,1.72,6700,1.43687548097295,1.4620838227444,1.41166713920149,1.44527826156343,7973.55104997834,0.0,1.0
2011-05-03,1.71,1.71,1.65,1.6901,12800,1.43687548097295,1.43687548097295,1.38645879743004,1.42015394759788,15233.0527521974,0.0,1.0
2011-05-04,1.6999,1.71,1.6199,1.69,16000,1.42838867257656,1.43687548097295,1.36116642785268,1.42006991979198,19041.3159402468,0.0,1.0
2011-05-05,1.71,1.71,1.7,1.7,10800,1.43687548097295,1.43687548097295,1.42847270038246,1.42847270038246,12852.8882596666,0.0,1.0
2011-05-06,1.85,1.85,1.74,1.74,16800,1.55451440923974,1.55451440923974,1.4620838227444,1.4620838227444,19993.3817372591,0.0,1.0
2011-05-09,1.86,1.88,1.86,1.86,4900,1.56291718983023,1.5797227510112,1.56291718983023,1.56291718983023,5831.40300670056,0.0,1.0
2011-05-10,1.99,2.0,1.84,1.87,11500,1.67215333750653,1.68055611809702,1.54611162864926,1.57131997042071,13685.9458320524,0.0,1.0
2011-05-11,2.04,2.14,1.96,1.99,29200,1.71416724045896,1.79819504636381,1.64694499573508,1.67215333750653,34750.4015909503,0.0,1.0
2011-05-12,2.07,2.09,2.0,2.0,8200,1.73937558223041,1.75618114341138,1.68055611809702,1.68055611809702,9758.67441937649,0.0,1.0
2011-05-13,2.05,2.09,2.02,2.09,2100,1.72257002104944,1.75618114341138,1.69736167927799,1.75618114341138,2499.17271715739,0.0,1.0
2011-05-16,1.95,2.1,1.73,1.73,25000,1.63854221514459,1.76458392400187,1.45368104215392,1.45368104215392,29752.0561566356,0.0,1.0
2011-05-17,2.14,2.15,1.86,1.88,52600,1.79819504636381,1.80659782695429,1.56291718983023,1.5797227510112,62598.3261535613,0.0,1.0
2011-05-18,2.09,2.15,2.01,2.15,31200,1.75618114341138,1.80659782695429,1.6889588986875,1.80659782695429,37130.5660834813,0.0,1.0
2011-05-19,2.29,2.3,2.08,2.09,48900,1.92423675522108,1.93263953581157,1.7477783628209,1.75618114341138,58195.0218423794,0.0,1.0
2011-05-20,2.39,2.44,2.07,2.15,51900,2.00826456112594,2.05027846407836,1.73937558223041,1.80659782695429,61765.2685811754,0.0,1.0
2011-05-23,2.63,2.63,2.19,2.39,33700,2.20993129529758,2.20993129529758,1.84020894931623,2.00826456112594,40105.7716991448,0.0,1.0
2011-05-24,2.84,2.84,2.59,2.6,111000,2.38638968769776,2.38638968769776,2.17632017293564,2.18472295352612,132099.129335462,0.0,1.0
2011-05-25,2.84,2.85,2.542,2.8,57100,2.38638968769776,2.39479246828825,2.13598682610131,2.35277856533582,67953.6962617559,0.0,1.0
2011-05-26,2.73,2.84,2.55,2.79,45100,2.29395910120243,2.38638968769776,2.1427090505737,2.34437578474534,53672.7093065706,0.0,1.0
2011-05-27,2.76,2.82,2.62,2.82,47100,2.31916744297388,2.36958412651679,2.20152851470709,2.36958412651679,56052.8737991016,0.0,1.0
2011-05-31,2.75,2.75,2.65,2.75,21200,2.3107646623834,2.3107646623834,2.22673685647855,2.3107646623834,25229.743620827,0.0,1.0
2011-06-01,2.6001,2.72,2.6,2.72,34800,2.18480698133203,2.28555632061194,2.18472295352612,2.28555632061194,41414.8621700367,0.0,1.0
2011-06-02,2.53,2.63,2.51,2.59,22300,2.12590348939273,2.20993129529758,2.10909792821176,2.17632017293564,26538.8340917189,0.0,1.0
2011-06-03,2.34,2.52,2.26,2.52,52700,1.96625065817351,2.11750070880224,1.89902841344963,2.11750070880224,62717.3343781879,0.0,1.0
2011-06-06,2.19,2.25,2.12,2.25,24200,1.84020894931623,1.89062563285914,1.78138948518284,1.89062563285914,28799.9903596233,0.0,1.0
2011-06-07,2.39,2.41,2.22,2.25,20900,2.00826456112594,2.02507012230691,1.86541729108769,1.89062563285914,24872.7189469473,0.0,1.0
2011-06-08,2.31,2.35,2.2,2.35,16800,1.94104231640205,1.97465343876399,1.84861172990672,1.97465343876399,19993.3817372592,0.0,1.0
2011-06-09,2.38,2.4,2.3,2.35,3000,1.99986178053545,2.01666734171642,1.93263953581157,1.97465343876399,3570.24673879627,0.0,1.0
2011-06-10,2.4,2.4,2.31,2.32,13700,2.01666734171642,2.01666734171642,1.94104231640205,1.94944509699254,16304.1267738363,0.0,1.0
2011-06-13,2.23,2.35,2.11,2.33,22200,1.87382007167817,1.97465343876399,1.77298670459235,1.95784787758302,26419.8258670925,0.0,1.0
2011-06-14,2.15,2.34,2.12,2.22,29600,1.80659782695429,1.96625065817351,1.78138948518284,1.86541729108769,35226.4344894566,0.0,1.0
2011-06-15,2.1991,2.27,2.11,2.18,9300,1.84785547965357,1.90743119404011,1.77298670459235,1.83180616872575,11067.7648902685,0.0,1.0
2011-06-16,2.2156,2.229,2.14,2.1899,9100,1.86172006762788,1.87297979361913,1.79819504636381,1.84012492151033,10829.7484410153,0.0,1.0
2011-06-17,2.24,2.28,2.18,2.18,1100,1.88222285226866,1.9158339746306,1.83180616872575,1.83180616872575,1309.09047089197,0.0,1.0
2011-06-20,2.2,2.24,2.11,2.16,11300,1.84861172990672,1.88222285226866,1.77298670459235,1.81500060754478,13447.9293827993,0.0,1.0
2011-06-21,2.36,2.4788,2.15,2.2,25200,1.98305621935448,2.08288125276944,1.80659782695429,1.84861172990672,29990.0726058887,0.0,1.0
2011-06-22,2.4,2.45,2.364,2.39,6200,2.01666734171642,2.05868124466885,1.98641733159067,2.00826456112594,7378.50992684563,0.0,1.0
2011-06-23,2.26,2.34,2.08,2.32,24900,1.89902841344963,1.96625065817351,1.7477783628209,1.94944509699254,29633.0479320091,0.0,1.0
2011-06-24,2.37,2.45,2.24,2.28,18800,1.99145899994497,2.05868124466885,1.88222285226866,1.9158339746306,22373.5462297899,0.0,1.0
2011-06-27,2.4,2.4,2.27,2.29,9000,2.01666734171642,2.01666734171642,1.90743119404011,1.92423675522108,10710.7402163888,0.0,1.0
2011-06-28,2.45,2.55,2.38,2.38,38200,2.05868124466885,2.1427090505737,1.99986178053545,1.99986178053545,45461.1418073391,0.0,1.0
2011-06-29,2.5,2.55,2.4101,2.46,56500,2.10069514762127,2.1427090505737,2.02515415011281,2.06708402525933,67239.6469139965,0.0,1.0
2011-06-30,2.69,2.7,2.28,2.4801,30100,2.26034797884049,2.26875075943097,1.9158339746306,2.08397361424621,35821.4756125892,0.0,1.0
2011-07-01,2.95,3.0,2.7,2.7,52400,2.4788202741931,2.52083417714553,2.26875075943097,2.26875075943097,62360.3097043082,0.0,1.0
2011-07-05,2.99,3.09,2.9,2.99,100300,2.51243139655504,2.59645920245989,2.43680637124067,2.51243139655504,119365.249300422,0.0,1.0
2011-07-06,3.126,3.381,2.9,2.94,208000,2.62670921258564,2.84098011764301,2.43680637124067,2.47041749360261,247537.107223208,0.0,1.0
2011-07-07,3.26,3.39,3.14,3.39,107800,2.73930647249814,2.84854262017444,2.63847310541232,2.84854262017444,128290.866147413,0.0,1.0
2011-07-08,3.1,3.22,3.0644,3.13,46700,2.60486198305038,2.7056953501362,2.57494808414825,2.63007032482183,55576.8409005953,0.0,1.0
2011-07-11,2.91,3.07,2.38,3.05,89600,2.44520915183116,2.57965364127892,1.99986178053545,2.56284808009795,106631.369265382,0.0,1.0
2011-07-12,2.94,3.04,2.81,2.81,35100,2.47041749360261,2.55444529950747,2.36118134592631,2.36118134592631,41771.8868439165,0.0,1.0
2011-07-13,2.98,3.0138,2.86,2.99,30800,2.50402861596456,2.53243001436039,2.40319524887873,2.51243139655504,36654.533184975,0.0,1.0
2011-07-14,2.87,3.04,2.87,2.91,17300,2.41159802946922,2.55444529950747,2.41159802946922,2.44520915183116,20588.4228603918,0.0,1.0
2011-07-15,2.9,2.94,2.73,2.91,23500,2.43680637124067,2.47041749360261,2.29395910120243,2.44520915183116,27966.9327872375,0.0,1.0
2011-07-18,2.89,2.9,2.73,2.89,16700,2.42840359065019,2.43680637124067,2.29395910120243,2.42840359065019,19874.3735126326,0.0,1.0
2011-07-19,2.82,2.9,2.61,2.88,41300,2.36958412651679,2.43680637124067,2.19312573411661,2.4200008100597,49150.3967707621,0.0,1.0
2011-07-20,2.9,2.9,2.82,2.82,18300,2.43680637124067,2.43680637124067,2.36958412651679,2.36958412651679,21778.5051066573,0.0,1.0
2011-07-21,2.944,3.0348,2.84,2.9,16900,2.47377860583881,2.55007585360041,2.38638968769776,2.43680637124067,20112.3899618857,0.0,1.0
2011-07-22,2.98,3.0,2.94,2.94,15100,2.50402861596456,2.52083417714553,2.47041749360261,2.47041749360261,17970.2419186079,0.0,1.0
2011-07-25,3.04,3.05,2.92,2.92,18200,2.55444529950747,2.56284808009795,2.45361193242164,2.45361193242164,21659.4968820307,0.0,1.0
2011-07-26,3.2,3.22,3.069,3.09,43700,2.68888978895523,2.7056953501362,2.57881336321987,2.59645920245989,52006.594161799,0.0,1.0
2011-07-27,3.14,3.19,3.07,3.12,13100,2.63847310541232,2.68048700836474,2.57965364127892,2.62166754423135,15590.077426077,0.0,1.0
2011-07-28,3.1,3.19,3.0,3.05,24600,2.60486198305038,2.68048700836474,2.52083417714553,2.56284808009795,29276.0232581294,0.0,1.0
2011-07-29,3.0,3.09,2.93,3.08,21200,2.52083417714553,2.59645920245989,2.46201471301213,2.58805642186941,25229.743620827,0.0,1.0
2011-08-01,2.98,3.19,2.98,3.11,39300,2.50402861596456,2.68048700836474,2.50402861596456,2.61326476364086,46770.2322782311,0.0,1.0
2011-08-02,2.91,3.01,2.9,3.01,15000,2.44520915183116,2.52923695773601,2.43680637124067,2.52923695773601,17851.2336939814,0.0,1.0
2011-08-03,2.92,2.94,2.82,2.93,22000,2.45361193242164,2.47041749360261,2.36958412651679,2.46201471301213,26181.8094178394,0.0,1.0
2011-08-04,2.49,2.87,2.46,2.87,69300,2.09229236703079,2.41159802946922,2.06708402525933,2.41159802946922,82472.6996661938,0.0,1.0
2011-08-05,2.58,2.66,2.37,2.48,34700,2.16791739234515,2.23513963706903,1.99145899994497,2.0838895864403,41295.8539454103,0.0,1.0
2011-08-08,2.34,2.47,2.33,2.45,38700,1.96625065817351,2.07548680584982,1.95784787758302,2.05868124466885,46056.1829304719,0.0,1.0
2011-08-09,2.55,2.6,2.31,2.39,44900,2.1427090505737,2.18472295352612,1.94104231640205,2.00826456112594,53434.6928573175,0.0,1.0
2011-08-10,2.49,2.59,2.35,2.59,41800,2.09229236703079,2.17632017293564,1.97465343876399,2.17632017293564,49745.4378938947,0.0,1.0
2011-08-11,2.74,2.89,2.54,2.58,29000,2.30236188179291,2.42840359065019,2.13430626998321,2.16791739234515,34512.3851416974,0.0,1.0
2011-08-12,2.89,3.0,2.75,2.75,26100,2.42840359065019,2.52083417714553,2.3107646623834,2.3107646623834,31061.1466275276,0.0,1.0
2011-08-15,2.95,3.0,2.86,2.92,45500,2.4788202741931,2.52083417714553,2.40319524887873,2.45361193242164,54148.7422050768,0.0,1.0
2011-08-16,2.96,2.99,2.66,2.98,42500,2.48722305478358,2.51243139655504,2.23513963706903,2.50402861596456,50578.4954662806,0.0,1.0
2011-08-17,2.96,3.0,2.85,2.97,10400,2.48722305478358,2.52083417714553,2.39479246828825,2.49562583537407,12376.8553611604,0.0,1.0
2011-08-18,2.87,2.9,2.798,2.9,8600,2.41159802946922,2.43680637124067,2.35109800921773,2.43680637124067,10234.7073178826,0.0,1.0
2011-08-19,2.68,2.77,2.62,2.62,21900,2.25194519825,2.32757022356437,2.20152851470709,2.20152851470709,26062.8011932128,0.0,1.0
2011-08-22,2.69,2.74,2.571,2.64,10500,2.26034797884049,2.30236188179291,2.16035488981372,2.21833407588806,12495.8635857869,0.0,1.0
2011-08-23,2.757,2.78,2.62,2.73,18200,2.31664660879674,2.33597300415485,2.20152851470709,2.29395910120243,21659.4968820307,0.0,1.0
2011-08-24,2.72,2.8,2.59,2.71,15600,2.28555632061194,2.35277856533582,2.17632017293564,2.27715354002146,18565.2830417407,0.0,1.0
2011-08-25,2.69,2.73,2.511,2.72,12600,2.26034797884049,2.29395910120243,2.1099382062708,2.28555632061194,14995.0363029443,0.0,1.0
2011-08-26,2.66,2.66,2.59,2.63,1100,2.23513963706903,2.23513963706903,2.17632017293564,2.20993129529758,1309.09047089197,0.0,1.0
2011-08-29,2.7,2.7,2.61,2.626,11900,2.26875075943097,2.26875075943097,2.19312573411661,2.20657018306138,14161.9787305586,0.0,1.0
2011-08-30,2.7,2.7,2.7,2.7,300,2.26875075943097,2.26875075943097,2.26875075943097,2.26875075943097,357.024673879628,0.0,1.0
2011-08-31,2.7,2.7,2.59,2.62,7500,2.26875075943097,2.26875075943097,2.17632017293564,2.20152851470709,8925.6168469907,0.0,1.0
2011-09-01,2.62,2.7,2.58,2.7,10100,2.20152851470709,2.26875075943097,2.16791739234515,2.26875075943097,12019.8306872808,0.0,1.0
2011-09-02,2.65,2.68,2.56,2.56,2900,2.22673685647855,2.25194519825,2.15111183116418,2.15111183116418,3451.23851416973,0.0,1.0
2011-09-06,2.67,2.68,2.55,2.55,6100,2.24354241765952,2.25194519825,2.1427090505737,2.1427090505737,7259.50170221908,0.0,1.0
2011-09-07,2.8,2.8,2.68,2.71,9400,2.35277856533582,2.35277856533582,2.25194519825,2.27715354002146,11186.773114895,0.0,1.0
2011-09-08,2.87,2.95,2.71,2.8,20600,2.41159802946922,2.4788202741931,2.27715354002146,2.35277856533582,24515.6942730677,0.0,1.0
2011-09-09,2.75,2.94,2.69,2.94,12100,2.3107646623834,2.47041749360261,2.26034797884049,2.47041749360261,14399.9951798116,0.0,1.0
2011-09-12,2.7,2.77,2.5,2.61,21500,2.26875075943097,2.32757022356437,2.10069514762127,2.19312573411661,25586.7682947067,0.0,1.0
2011-09-13,2.76,2.81,2.5,2.7,43600,2.31916744297388,2.36118134592631,2.10069514762127,2.26875075943097,51887.5859371726,0.0,1.0
2011-09-14,2.79,2.8,2.65,2.73,14900,2.34437578474534,2.35277856533582,2.22673685647855,2.29395910120243,17732.2254693548,0.0,1.0
2011-09-15,2.79,2.88,2.57,2.8,46300,2.34437578474534,2.4200008100597,2.15951461175467,2.35277856533582,55100.8080020891,0.0,1.0
2011-09-16,2.74,2.81,2.73,2.79,4500,2.30236188179291,2.36118134592631,2.29395910120243,2.34437578474534,5355.37010819442,0.0,1.0
2011-09-19,2.72,2.85,2.63,2.65,12100,2.28555632061194,2.39479246828825,2.20993129529758,2.22673685647855,14399.9951798117,0.0,1.0
2011-09-20,2.72,2.89,2.66,2.7,18400,2.28555632061194,2.42840359065019,2.23513963706903,2.26875075943097,21897.5133312838,0.0,1.0
2011-09-21,2.64,2.66,2.55,2.65,5400,2.21833407588806,2.23513963706903,2.1427090505737,2.22673685647855,6426.4441298333,0.0,1.0
2011-09-22,2.45,2.79,2.44,2.51,24900,2.05868124466885,2.34437578474534,2.05027846407836,2.10909792821176,29633.047932009,0.0,1.0
2011-09-23,2.48,2.5,2.34,2.43,15700,2.0838895864403,2.10069514762127,1.96625065817351,2.04187568348788,18684.2912663672,0.0,1.0
2011-09-26,2.46,2.46,2.34,2.45,8900,2.06708402525933,2.06708402525933,1.96625065817351,2.05868124466885,10591.7319917623,0.0,1.0
2011-09-27,2.51,2.72,2.4945,2.5,29700,2.10909792821176,2.28555632061194,2.0960736182965,2.10069514762127,35345.442714083,0.0,1.0
2011-09-28,2.39,2.76,2.34,2.56,25700,2.00826456112594,2.31916744297388,1.96625065817351,2.15111183116418,30585.1137290213,0.0,1.0
2011-09-29,2.39,2.44,2.35,2.44,2400,2.00826456112594,2.05027846407836,1.97465343876399,2.05027846407836,2856.19739103701,0.0,1.0
2011-09-30,2.37,2.41,2.3601,2.4,1600,1.99145899994497,2.02507012230691,1.98314024716038,2.01666734171642,1904.13159402467,0.0,1.0
2011-10-03,2.42,2.55,2.34,2.39,12800,2.03347290289739,2.1427090505737,1.96625065817351,2.00826456112594,15233.0527521974,0.0,1.0
2011-10-04,2.228,2.29,2.1,2.29,44100,1.87213951556008,1.92423675522108,1.76458392400187,1.92423675522108,52482.6270603051,0.0,1.0
2011-10-05,2.35,2.39,2.07,2.21,24800,1.97465343876399,2.00826456112594,1.73937558223041,1.8570145104972,29514.0397073826,0.0,1.0
2011-10-06,2.406,2.5,2.37,2.37,7600,2.02170901007071,2.10069514762127,1.99145899994497,1.99145899994497,9044.62507161723,0.0,1.0
2011-10-07,2.46,2.67,2.35,2.48,16400,2.06708402525933,2.24354241765952,1.97465343876399,2.0838895864403,19517.348838753,0.0,1.0
2011-10-10,2.39,2.5,2.2,2.43,31600,2.00826456112594,2.10069514762127,1.84861172990672,2.04187568348788,37606.5989819873,0.0,1.0
2011-10-11,2.47,2.5,2.25,2.31,30600,2.07548680584982,2.10069514762127,1.89062563285914,1.94104231640205,36416.5167357219,0.0,1.0
2011-10-12,2.46,2.5,2.41,2.45,11200,2.06708402525933,2.10069514762127,2.02507012230691,2.05868124466885,13328.9211581728,0.0,1.0
2011-10-13,2.59,2.59,2.38,2.38,15300,2.17632017293564,2.17632017293564,1.99986178053545,1.99986178053545,18208.258367861,0.0,1.0
2011-10-14,2.84,2.94,2.6194,2.6194,21200,2.38638968769776,2.47041749360261,2.20102434787166,2.20102434787166,25229.743620827,0.0,1.0
2011-10-17,2.78,2.91,2.61,2.91,17000,2.33597300415485,2.44520915183116,2.19312573411661,2.44520915183116,20231.3981865122,0.0,1.0
2011-10-18,2.8,2.91,2.73,2.73,4400,2.35277856533582,2.44520915183116,2.29395910120243,2.29395910120243,5236.36188356788,0.0,1.0
2011-10-19,2.82,2.95,2.692,2.75,8100,2.36958412651679,2.4788202741931,2.26202853495858,2.3107646623834,9639.66619474995,0.0,1.0
2011-10-20,2.75,2.83,2.74,2.74,9400,2.3107646623834,2.37798690710728,2.30236188179291,2.30236188179291,11186.773114895,0.0,1.0
2011-10-21,2.91,2.95,2.77,2.77,2700,2.44520915183116,2.4788202741931,2.32757022356437,2.32757022356437,3213.22206491665,0.0,1.0
2011-10-24,2.89,3.09,2.84,2.87,11700,2.42840359065019,2.59645920245989,2.38638968769776,2.41159802946922,13923.9622813055,0.0,1.0
2011-10-25,2.95,3.04,2.9,3.04,11900,2.4788202741931,2.55444529950747,2.43680637124067,2.55444529950747,14161.9787305586,0.0,1.0
2011-10-26,2.8,2.95,2.65,2.95,16200,2.35277856533582,2.4788202741931,2.22673685647855,2.4788202741931,19279.3323894999,0.0,1.0
2011-10-27,2.725,3.0,2.67,2.86,35200,2.28975771090719,2.52083417714553,2.24354241765952,2.40319524887873,41890.8950685429,0.0,1.0
2011-10-28,2.76,2.83,2.69,2.69,4900,2.31916744297388,2.37798690710728,2.26034797884049,2.26034797884049,5831.40300670059,0.0,1.0
2011-10-31,2.81,2.85,2.75,2.75,3300,2.36118134592631,2.39479246828825,2.3107646623834,2.3107646623834,3927.2714126759,0.0,1.0
2011-11-01,2.81,2.85,2.75,2.76,9700,2.36118134592631,2.39479246828825,2.3107646623834,2.31916744297388,11543.7977887746,0.0,1.0
2011-11-02,2.85,2.85,2.76,2.79,3200,2.39479246828825,2.39479246828825,2.31916744297388,2.34437578474534,3808.26318804936,0.0,1.0
2011-11-03,2.82,2.9,2.77,2.8,13200,2.36958412651679,2.43680637124067,2.32757022356437,2.35277856533582,15709.0856507036,0.0,1.0
2011-11-04,2.9,2.9,2.83,2.83,2100,2.43680637124067,2.43680637124067,2.37798690710728,2.37798690710728,2499.1727171574,0.0,1.0
2011-11-07,2.84,2.95,2.77,2.95,7100,2.38638968769776,2.4788202741931,2.32757022356437,2.4788202741931,8449.58394848453,0.0,1.0
2011-11-08,2.9,2.95,2.81,2.85,8100,2.43680637124067,2.4788202741931,2.36118134592631,2.39479246828825,9639.66619474996,0.0,1.0
2011-11-09,2.82,2.87,2.73,2.86,10400,2.36958412651679,2.41159802946922,2.29395910120243,2.40319524887873,12376.8553611604,0.0,1.0
2011-11-10,2.81,2.87,2.73,2.87,5800,2.36118134592631,2.41159802946922,2.29395910120243,2.41159802946922,6902.47702833946,0.0,1.0
2011-11-11,2.85,2.85,2.78,2.78,2500,2.39479246828825,2.39479246828825,2.33597300415485,2.33597300415485,2975.20561566356,0.0,1.0
2011-11-14,2.79,2.85,2.63,2.85,13300,2.34437578474534,2.39479246828825,2.20993129529758,2.39479246828825,15828.0938753301,0.0,1.0
2011-11-15,2.98,3.2,2.96,3.02,152300,2.50402861596456,2.68888978895523,2.48722305478358,2.5376397383265,181249.526106224,0.0,1.0
2011-11-16,2.99,3.15,2.86,3.15,41900,2.51243139655504,2.6468758860028,2.40319524887873,2.6468758860028,49864.4461185213,0.0,1.0
2011-11-17,2.93,3.0,2.89,3.0,11200,2.46201471301213,2.52083417714553,2.42840359065019,2.52083417714553,13328.9211581728,0.0,1.0
2011-11-18,2.991,3.0,2.85,2.88,18100,2.51327167461409,2.52083417714553,2.39479246828825,2.4200008100597,21540.4886574042,0.0,1.0
2011-11-21,2.99,3.0,2.85,2.89,10000,2.51243139655504,2.52083417714553,2.39479246828825,2.42840359065019,11900.8224626542,0.0,1.0
2011-11-22,2.9,3.02,2.86,3.02,3600,2.43680637124067,2.5376397383265,2.40319524887873,2.5376397383265,4284.29608655554,0.0,1.0
2011-11-23,2.78,2.91,2.5,2.91,54600,2.33597300415485,2.44520915183116,2.10069514762127,2.44520915183116,64978.4906460923,0.0,1.0
2011-11-25,2.81,2.81,2.8,2.8,2700,2.36118134592631,2.36118134592631,2.35277856533582,2.35277856533582,3213.22206491664,0.0,1.0
2011-11-28,2.72,2.84,2.7,2.77,4700,2.28555632061194,2.38638968769776,2.26875075943097,2.32757022356437,5593.3865574475,0.0,1.0
2011-11-29,2.65,2.8,2.533,2.72,17600,2.22673685647855,2.35277856533582,2.12842432356987,2.28555632061194,20945.4475342714,0.0,1.0
2011-11-30,2.73,2.75,2.6,2.66,8700,2.29395910120243,2.3107646623834,2.18472295352612,2.23513963706903,10353.7155425092,0.0,1.0
2011-12-01,2.66,2.75,2.66,2.74,2300,2.23513963706903,2.3107646623834,2.23513963706903,2.30236188179291,2737.18916641048,0.0,1.0
2011-12-02,2.69,2.74,2.22,2.23,10000,2.26034797884049,2.30236188179291,1.86541729108769,1.87382007167817,11900.8224626542,0.0,1.0
2011-12-05,2.7,2.7,2.62,2.62,11200,2.26875075943097,2.26875075943097,2.20152851470709,2.20152851470709,13328.9211581728,0.0,1.0
2011-12-06,2.69,2.69,2.36,2.56,6100,2.26034797884049,2.26034797884049,1.98305621935448,2.15111183116418,7259.50170221908,0.0,1.0
2011-12-07,2.7,2.7,2.61,2.62,2900,2.26875075943097,2.26875075943097,2.19312573411661,2.20152851470709,3451.23851416974,0.0,1.0
2011-12-08,2.79,2.79,2.6,2.69,44400,2.34437578474534,2.34437578474534,2.18472295352612,2.26034797884049,52839.6517341848,0.0,1.0
2011-12-09,2.66,2.8,2.62,2.73,9100,2.23513963706903,2.35277856533582,2.20152851470709,2.29395910120243,10829.7484410154,0.0,1.0
2011-12-12,2.6,2.69,2.54,2.66,19100,2.18472295352612,2.26034797884049,2.13430626998321,2.23513963706903,22730.5709036696,0.0,1.0
2011-12-13,2.3,2.59,2.3,2.54,130900,1.93263953581157,2.17632017293564,1.93263953581157,2.13430626998321,155781.766036144,0.0,1.0
2011-12-14,2.35,2.44,2.3,2.35,36500,1.97465343876399,2.05027846407836,1.93263953581157,1.97465343876399,43438.0019886881,0.0,1.0
2011-12-15,2.38,2.4,2.21,2.4,41800,1.99986178053545,2.01666734171642,1.8570145104972,2.01666734171642,49745.4378938947,0.0,1.0
2011-12-16,2.24,2.4,2.23,2.38,19000,1.88222285226866,2.01666734171642,1.87382007167817,1.99986178053545,22611.5626790431,0.0,1.0
2011-12-19,2.38,2.39,2.21,2.24,6800,1.99986178053545,2.00826456112594,1.8570145104972,1.88222285226866,8092.55927460489,0.0,1.0
2011-12-20,2.34,2.3935,2.23,2.39,25900,1.96625065817351,2.0112055343326,1.87382007167817,2.00826456112594,30823.1301782745,0.0,1.0
2011-12-21,2.33,2.39,2.25,2.32,7600,1.95784787758302,2.00826456112594,1.89062563285914,1.94944509699254,9044.62507161725,0.0,1.0
2011-12-22,2.29,2.36,2.231,2.34,12300,1.92423675522108,1.98305621935448,1.87466034973722,1.96625065817351,14638.0116290648,0.0,1.0
2011-12-23,2.25,2.36,2.14,2.36,17100,1.89062563285914,1.98305621935448,1.79819504636381,1.98305621935448,20350.4064111388,0.0,1.0
2011-12-27,2.29,2.32,2.19,2.19,4200,1.92423675522108,1.94944509699254,1.84020894931623,1.84020894931623,4998.34543431479,0.0,1.0
2011-12-28,2.22,2.27,2.12,2.27,18200,1.86541729108769,1.90743119404011,1.78138948518284,1.90743119404011,21659.4968820307,0.0,1.0
2011-12-29,2.22,2.27,2.13,2.19,25200,1.86541729108769,1.90743119404011,1.78979226577332,1.84020894931623,29990.0726058887,0.0,1.0
2011-12-30,2.2499,2.25,2.2101,2.25,24100,1.89054160505324,1.89062563285914,1.85709853830311,1.89062563285914,28680.9821349967,0.0,1.0
2012-01-03,2.23,2.35,2.21,2.27,61900,1.87382007167817,1.97465343876399,1.8570145104972,1.90743119404011,73666.0910438299,0.0,1.0
2012-01-04,2.25,2.3,2.2,2.2,19800,1.89062563285914,1.93263953581157,1.84861172990672,1.84861172990672,23563.6284760555,0.0,1.0
2012-01-05,2.35,2.41,2.25,2.26,66200,1.97465343876399,2.02507012230691,1.89062563285914,1.89902841344963,78783.4447027713,0.0,1.0
2012-01-06,2.6,2.6,2.14,2.3,105900,2.18472295352612,2.18472295352612,1.79819504636381,1.93263953581157,126029.709879509,0.0,1.0
2012-01-09,2.35,2.5,2.3,2.5,23600,1.97465343876399,2.10069514762127,1.93263953581157,2.10069514762127,28085.9410118641,0.0,1.0
2012-01-10,2.41,2.5,2.3757,2.4,9700,2.02507012230691,2.10069514762127,1.99624858488154,2.01666734171642,11543.7977887746,0.0,1.0
2012-01-11,2.48,2.48,2.36,2.41,5900,2.0838895864403,2.0838895864403,1.98305621935448,2.02507012230691,7021.48525296601,0.0,1.0
2012-01-12,2.46,2.48,2.41,2.48,5600,2.06708402525933,2.0838895864403,2.02507012230691,2.0838895864403,6664.46057908638,0.0,1.0
2012-01-13,2.47,2.47,2.35,2.35,8300,2.07548680584982,2.07548680584982,1.97465343876399,1.97465343876399,9877.68264400301,0.0,1.0
2012-01-17,2.61,2.61,2.45,2.465,15000,2.19312573411661,2.19312573411661,2.05868124466885,2.07128541555457,17851.2336939813,0.0,1.0
2012-01-18,2.6,2.6002,2.52,2.56,2700,2.18472295352612,2.18489100913793,2.11750070880224,2.15111183116418,3213.22206491665,0.0,1.0
2012-01-19,2.52,2.61,2.45,2.61,30500,2.11750070880224,2.19312573411661,2.05868124466885,2.19312573411661,36297.5085110955,0.0,1.0
2012-01-20,2.48,2.56,2.35,2.49,13800,2.0838895864403,2.15111183116418,1.97465343876399,2.09229236703079,16423.1349984629,0.0,1.0
2012-01-23,2.34,2.53,2.26,2.41,55800,1.96625065817351,2.12590348939273,1.89902841344963,2.02507012230691,66406.5893416107,0.0,1.0
2012-01-24,2.44,2.44,2.29,2.34,10700,2.05027846407836,2.05027846407836,1.92423675522108,1.96625065817351,12733.88003504,0.0,1.0
2012-01-25,2.4,2.44,2.26,2.44,16100,2.01666734171642,2.05027846407836,1.89902841344963,2.05027846407836,19160.3241648733,0.0,1.0
2012-01-26,2.4,2.43,2.36,2.36,4400,2.01666734171642,2.04187568348788,1.98305621935448,1.98305621935448,5236.36188356787,0.0,1.0
2012-01-27,2.37,2.44,2.31,2.43,10600,1.99145899994497,2.05027846407836,1.94104231640205,2.04187568348788,12614.8718104135,0.0,1.0
2012-01-30,2.28,2.38,2.16,2.32,28900,1.9158339746306,1.99986178053545,1.81500060754478,1.94944509699254,34393.3769170708,0.0,1.0
2012-01-31,2.3,2.3492,2.25,2.25,6100,1.93263953581157,1.97398121631676,1.89062563285914,1.89062563285914,7259.50170221909,0.0,1.0
2012-02-01,2.29,2.3,2.2,2.29,12900,1.92423675522108,1.93263953581157,1.84861172990672,1.92423675522108,15352.060976824,0.0,1.0
2012-02-02,2.32,2.32,2.22,2.27,7900,1.94944509699254,1.94944509699254,1.86541729108769,1.90743119404011,9401.64974549685,0.0,1.0
2012-02-03,2.31,2.31,2.22,2.31,4700,1.94104231640205,1.94104231640205,1.86541729108769,1.94104231640205,5593.38655744751,0.0,1.0
2012-02-06,2.29,2.3,2.19,2.3,16700,1.92423675522108,1.93263953581157,1.84020894931623,1.93263953581157,19874.3735126326,0.0,1.0
2012-02-07,2.25,2.28,2.21,2.21,7100,1.89062563285914,1.9158339746306,1.8570145104972,1.8570145104972,8449.58394848453,0.0,1.0
2012-02-08,2.21,2.23,2.1601,2.22,5800,1.8570145104972,1.87382007167817,1.81508463535068,1.86541729108769,6902.47702833948,0.0,1.0
2012-02-09,2.16,2.22,2.15,2.19,15400,1.81500060754478,1.86541729108769,1.80659782695429,1.84020894931623,18327.2665924875,0.0,1.0
2012-02-10,2.1999,2.2,2.15,2.19,16800,1.84852770210081,1.84861172990672,1.80659782695429,1.84020894931623,19993.3817372592,0.0,1.0
2012-02-13,2.18,2.21,2.15,2.2,16200,1.83180616872575,1.8570145104972,1.80659782695429,1.84861172990672,19279.3323894999,0.0,1.0
2012-02-14,2.2099,2.21,2.165,2.2,8300,1.8569304826913,1.8570145104972,1.81920199784002,1.84861172990672,9877.68264400302,0.0,1.0
2012-02-15,2.16,2.21,2.15,2.2,2400,1.81500060754478,1.8570145104972,1.80659782695429,1.84861172990672,2856.19739103702,0.0,1.0
2012-02-16,2.2294,2.23,2.1,2.15,18700,1.87331590484274,1.87382007167817,1.76458392400187,1.80659782695429,22254.5380051635,0.0,1.0
2012-02-17,2.24,2.25,2.23,2.24,4000,1.88222285226866,1.89062563285914,1.87382007167817,1.88222285226866,4760.3289850617,0.0,1.0
2012-02-21,2.2099,2.25,2.1,2.25,14300,1.8569304826913,1.89062563285914,1.76458392400187,1.89062563285914,17018.1761215956,0.0,1.0
2012-02-22,2.12,2.29,1.97,2.17,85400,1.78138948518284,1.92423675522108,1.65534777632556,1.82340338813526,101633.023831067,0.0,1.0
2012-02-23,2.2,2.21,2.15,2.2,11500,1.84861172990672,1.8570145104972,1.80659782695429,1.84861172990672,13685.9458320524,0.0,1.0
2012-02-24,2.21,2.25,2.21,2.25,200,1.8570145104972,1.89062563285914,1.8570145104972,1.89062563285914,238.016449253085,0.0,1.0
2012-02-27,2.24,2.24,2.13,2.21,13500,1.88222285226866,1.88222285226866,1.78979226577332,1.8570145104972,16066.1103245832,0.0,1.0
2012-02-28,2.2,2.25,2.15,2.17,14700,1.84861172990672,1.89062563285914,1.80659782695429,1.82340338813526,17494.2090201017,0.0,1.0
2012-02-29,2.19,2.24,2.12,2.17,15900,1.84020894931623,1.88222285226866,1.78138948518284,1.82340338813526,18922.3077156203,0.0,1.0
2012-03-01,2.2,2.21,2.13,2.17,5200,1.84861172990672,1.8570145104972,1.78979226577332,1.82340338813526,6188.4276805802,0.0,1.0
2012-03-02,2.19,2.19,2.15,2.19,400,1.84020894931623,1.84020894931623,1.80659782695429,1.84020894931623,476.032898506171,0.0,1.0
2012-03-05,2.34,2.34,2.18,2.2,29200,1.96625065817351,1.96625065817351,1.83180616872575,1.84861172990672,34750.4015909504,0.0,1.0
2012-03-06,2.34,2.4,2.2801,2.32,28600,1.96625065817351,2.01666734171642,1.9159180024365,1.94944509699254,34036.3522431911,0.0,1.0
2012-03-07,2.3,2.38,2.3,2.35,15700,1.93263953581157,1.99986178053545,1.93263953581157,1.97465343876399,18684.2912663672,0.0,1.0
2012-03-08,2.3,2.36,2.24,2.24,4700,1.93263953581157,1.98305621935448,1.88222285226866,1.88222285226866,5593.38655744749,0.0,1.0
2012-03-09,2.3212,2.33,2.27,2.28,3600,1.9504534306634,1.95784787758302,1.90743119404011,1.9158339746306,4284.29608655552,0.0,1.0
2012-03-12,2.3,2.33,2.29,2.32,2700,1.93263953581157,1.95784787758302,1.92423675522108,1.94944509699254,3213.22206491665,0.0,1.0
2012-03-13,2.36,2.36,2.28,2.3,20200,1.98305621935448,1.98305621935448,1.9158339746306,1.93263953581157,24039.6613745616,0.0,1.0
2012-03-14,2.33,2.35,2.25,2.35,17200,1.95784787758302,1.97465343876399,1.89062563285914,1.97465343876399,20469.4146357654,0.0,1.0
2012-03-15,2.3,2.35,2.3,2.35,6600,1.93263953581157,1.97465343876399,1.93263953581157,1.97465343876399,7854.5428253518,0.0,1.0
2012-03-16,2.34,2.35,2.25,2.35,20300,1.96625065817351,1.97465343876399,1.89062563285914,1.97465343876399,24158.6695991881,0.0,1.0
2012-03-19,2.3599,2.37,2.32,2.35,35200,1.98297219154858,1.99145899994497,1.94944509699254,1.97465343876399,41890.8950685428,0.0,1.0
2012-03-20,2.38,2.38,2.3201,2.3201,3600,1.99986178053545,1.99986178053545,1.94952912479844,1.94952912479844,4284.29608655553,0.0,1.0
2012-03-21,2.46,2.46,2.32,2.38,27800,2.06708402525933,2.06708402525933,1.94944509699254,1.99986178053545,33084.2864461788,0.0,1.0
2012-03-22,2.48,2.5,2.37,2.43,19500,2.0838895864403,2.10069514762127,1.99145899994497,2.04187568348788,23206.6038021758,0.0,1.0
2012-03-23,2.48,2.53,2.38,2.5,33100,2.0838895864403,2.12590348939273,1.99986178053545,2.10069514762127,39391.7223513856,0.0,1.0
2012-03-26,2.54,2.54,2.52,2.53,8000,2.13430626998321,2.13430626998321,2.11750070880224,2.12590348939273,9520.6579701234,0.0,1.0
2012-03-27,2.5288,2.55,2.45,2.55,8400,2.12489515572187,2.1427090505737,2.05868124466885,2.1427090505737,9996.69086862956,0.0,1.0
2012-03-28,2.39,2.48,2.28,2.48,21200,2.00826456112594,2.0838895864403,1.9158339746306,2.0838895864403,25229.7436208269,0.0,1.0
2012-03-29,2.4499,2.45,2.35,2.39,23500,2.05859721686294,2.05868124466885,1.97465343876399,2.00826456112594,27966.9327872375,0.0,1.0
2012-03-30,2.35,2.49,2.25,2.45,48700,1.97465343876399,2.09229236703079,1.89062563285914,2.05868124466885,57957.0053931263,0.0,1.0
2012-04-02,2.39,2.39,2.25,2.29,11400,2.00826456112594,2.00826456112594,1.89062563285914,1.92423675522108,13566.9376074258,0.0,1.0
2012-04-03,2.4,2.42,2.3,2.42,10600,2.01666734171642,2.03347290289739,1.93263953581157,2.03347290289739,12614.8718104135,0.0,1.0
2012-04-04,2.4,2.4,2.33,2.4,2600,2.01666734171642,2.01666734171642,1.95784787758302,2.01666734171642,3094.2138402901,0.0,1.0
2012-04-05,2.33,2.39,2.25,2.39,10100,1.95784787758302,2.00826456112594,1.89062563285914,2.00826456112594,12019.8306872808,0.0,1.0
2012-04-09,2.4,2.42,2.27,2.36,15300,2.01666734171642,2.03347290289739,1.90743119404011,1.98305621935448,18208.258367861,0.0,1.0
2012-04-10,2.26,2.45,2.25,2.38,31500,1.89902841344963,2.05868124466885,1.89062563285914,1.99986178053545,37487.5907573609,0.0,1.0
2012-04-11,2.18,2.25,2.11,2.25,55500,1.83180616872575,1.89062563285914,1.77298670459235,1.89062563285914,66049.564667731,0.0,1.0
2012-04-12,2.2,2.23,2.16,2.18,24300,1.84861172990672,1.87382007167817,1.81500060754478,1.83180616872575,28918.9985842498,0.0,1.0
2012-04-13,2.12,2.25,2.12,2.22,28400,1.78138948518284,1.89062563285914,1.78138948518284,1.86541729108769,33798.335793938,0.0,1.0
2012-04-16,2.2,2.27,2.01,2.1,28700,1.84861172990672,1.90743119404011,1.6889588986875,1.76458392400187,34155.3604678177,0.0,1.0
2012-04-17,2.23,2.29,2.05,2.21,6200,1.87382007167817,1.92423675522108,1.72257002104944,1.8570145104972,7378.50992684565,0.0,1.0
2012-04-18,2.15,2.22,2.0,2.22,13100,1.80659782695429,1.86541729108769,1.68055611809702,1.86541729108769,15590.0774260771,0.0,1.0
2012-04-19,1.95,2.12,1.87,2.09,62800,1.63854221514459,1.78138948518284,1.57131997042071,1.75618114341138,74737.1650654687,0.0,1.0
2012-04-20,1.86,1.95,1.85,1.88,37600,1.56291718983023,1.63854221514459,1.55451440923974,1.5797227510112,44747.0924595798,0.0,1.0
2012-04-23,1.81,1.95,1.74,1.85,57000,1.5209032868778,1.63854221514459,1.4620838227444,1.55451440923974,67834.6880371292,0.0,1.0
2012-04-24,1.74,1.788,1.62,1.73,124300,1.4620838227444,1.50241716957873,1.36125045565858,1.45368104215392,147927.223210793,0.0,1.0
2012-04-25,1.74,1.76,1.64,1.72,52100,1.4620838227444,1.47888938392537,1.37805601683955,1.44527826156343,62003.2850304288,0.0,1.0
2012-04-26,2.05,2.08,1.66,1.74,87200,1.72257002104944,1.7477783628209,1.39486157802052,1.4620838227444,103775.171874345,0.0,1.0
2012-04-27,2.0999,2.0999,2.04,2.04,3400,1.76449989619596,1.76449989619596,1.71416724045896,1.71416724045896,4046.27963730245,0.0,1.0
2012-04-30,2.08,2.08,2.0001,2.0001,13000,1.7477783628209,1.7477783628209,1.68064014590292,1.68064014590292,15471.0692014505,0.0,1.0
2012-05-01,1.9,2.06,1.81,2.06,34000,1.59652831219217,1.73097280163993,1.5209032868778,1.73097280163993,40462.7963730243,0.0,1.0
2012-05-02,1.9701,2.02,1.79,1.79,50800,1.65543180413147,1.69736167927799,1.50409772569683,1.50409772569683,60456.1781102834,0.0,1.0
2012-05-03,1.94,2.0,1.76,1.92,56500,1.63013943455411,1.68055611809702,1.47888938392537,1.61333387337314,67239.6469139963,0.0,1.0
2012-05-04,1.85,1.93,1.85,1.91,14700,1.55451440923974,1.62173665396362,1.55451440923974,1.60493109278265,17494.2090201017,0.0,1.0
2012-05-07,1.9,1.95,1.811,1.89,21500,1.59652831219217,1.63854221514459,1.52174356493685,1.58812553160168,25586.7682947066,0.0,1.0
2012-05-08,1.86,1.9,1.76,1.8,23300,1.56291718983023,1.59652831219217,1.47888938392537,1.51250050628732,27728.9163379843,0.0,1.0
2012-05-09,1.89,1.89,1.76,1.84,16000,1.58812553160168,1.58812553160168,1.47888938392537,1.54611162864926,19041.3159402468,0.0,1.0
2012-05-10,1.88,1.88,1.86,1.87,3400,1.5797227510112,1.5797227510112,1.56291718983023,1.57131997042071,4046.27963730243,0.0,1.0
2012-05-11,1.8,1.87,1.71,1.79,10000,1.51250050628732,1.57131997042071,1.43687548097295,1.50409772569683,11900.8224626542,0.0,1.0
2012-05-14,1.7,1.76,1.665,1.76,30300,1.42847270038246,1.47888938392537,1.39906296831577,1.47888938392537,36059.4920618425,0.0,1.0
2012-05-15,1.76,1.81,1.65,1.65,45000,1.47888938392537,1.5209032868778,1.38645879743004,1.38645879743004,53553.7010819443,0.0,1.0
2012-05-16,1.66,1.76,1.61,1.74,50600,1.39486157802052,1.47888938392537,1.3528476750681,1.4620838227444,60218.1616610307,0.0,1.0
2012-05-17,1.65,1.68,1.61,1.65,19800,1.38645879743004,1.41166713920149,1.3528476750681,1.38645879743004,23563.6284760554,0.0,1.0
2012-05-18,1.58,1.67,1.55,1.6,34000,1.32763933329664,1.40326435861101,1.30243099152519,1.34444489447761,40462.7963730245,0.0,1.0
2012-05-21,1.47,1.53,1.42,1.5,21200,1.23520874680131,1.28562543034422,1.19319484384888,1.26041708857276,25229.743620827,0.0,1.0
2012-05-22,1.35,1.45,1.32,1.44,35100,1.13437537971549,1.21840318562034,1.10916703794403,1.21000040502985,41771.8868439163,0.0,1.0
2012-05-23,1.24,1.32,1.21,1.32,98200,1.04194479322015,1.10916703794403,1.0167364514487,1.10916703794403,116866.076583265,0.0,1.0
2012-05-24,1.32,1.47,1.25,1.25,57500,1.10916703794403,1.23520874680131,1.05034757381064,1.05034757381064,68429.729160262,0.0,1.0
2012-05-25,1.36,1.39,1.3,1.34,2600,1.14277816030597,1.16798650207743,1.09236147676306,1.125972599125,3094.21384029011,0.0,1.0
2012-05-29,1.44,1.47,1.39,1.39,27600,1.21000040502985,1.23520874680131,1.16798650207743,1.16798650207743,32846.2699969258,0.0,1.0
2012-05-30,1.45,1.5,1.4464,1.45,4000,1.21840318562034,1.26041708857276,1.21537818460776,1.21840318562034,4760.32898506169,0.0,1.0
2012-05-31,1.39,1.42,1.28,1.42,20900,1.16798650207743,1.19319484384888,1.07555591558209,1.19319484384888,24872.7189469473,0.0,1.0
2012-06-01,1.32,1.338,1.32,1.33,7900,1.10916703794403,1.1242920430069,1.10916703794403,1.11756981853452,9401.64974549686,0.0,1.0
2012-06-04,1.38,1.38,1.3,1.31,10200,1.15958372148694,1.15958372148694,1.09236147676306,1.10076425735355,12138.8389119073,0.0,1.0
2012-06-05,1.35,1.35,1.31,1.35,4100,1.13437537971549,1.13437537971549,1.10076425735355,1.13437537971549,4879.33720968822,0.0,1.0
2012-06-06,1.47,1.51,1.31,1.38,11600,1.23520874680131,1.26881986916325,1.10076425735355,1.15958372148694,13804.9540566789,0.0,1.0
2012-06-07,1.45,1.6505,1.35,1.5,37000,1.21840318562034,1.38687893645956,1.13437537971549,1.26041708857276,44033.0431118206,0.0,1.0
2012-06-08,1.41,1.42,1.34,1.42,7600,1.1847920632584,1.19319484384888,1.125972599125,1.19319484384888,9044.6250716172,0.0,1.0
2012-06-11,1.41,1.41,1.41,1.41,0,1.1847920632584,1.1847920632584,1.1847920632584,1.1847920632584,0,0.0,1.0
2012-06-12,1.45,1.45,1.3901,1.4093,6400,1.21840318562034,1.21840318562034,1.16807052988333,1.18420386861706,7616.5263760987,0.0,1.0
2012-06-13,1.43,1.45,1.3,1.45,9100,1.20159762443937,1.21840318562034,1.09236147676306,1.21840318562034,10829.7484410153,0.0,1.0
2012-06-14,1.35,1.43,1.35,1.39,3200,1.13437537971549,1.20159762443937,1.13437537971549,1.16798650207743,3808.26318804935,0.0,1.0
2012-06-15,1.45,1.45,1.3411,1.38,7500,1.21840318562034,1.21840318562034,1.12689690498995,1.15958372148694,8925.61684699066,0.0,1.0
2012-06-18,1.49,1.49,1.43,1.43,12200,1.25201430798228,1.25201430798228,1.20159762443937,1.20159762443937,14519.0034044382,0.0,1.0
2012-06-19,1.45,1.51,1.36,1.44,30900,1.21840318562034,1.26881986916325,1.14277816030597,1.21000040502985,36773.5414096015,0.0,1.0
2012-06-20,1.3999,1.49,1.32,1.42,25500,1.17630525486201,1.25201430798228,1.10916703794403,1.19319484384888,30347.0972797682,0.0,1.0
2012-06-21,1.42,1.45,1.29,1.4,19500,1.19319484384888,1.21840318562034,1.08395869617258,1.17638928266791,23206.6038021758,0.0,1.0
2012-06-22,1.4,1.4,1.4,1.4,1100,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,1309.09047089197,0.0,1.0
2012-06-25,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2012-06-26,1.42,1.42,1.2833,1.38,9800,1.19319484384888,1.19319484384888,1.07832883317695,1.15958372148694,11662.8060134012,0.0,1.0
2012-06-27,1.37,1.42,1.28,1.42,10200,1.15118094089646,1.19319484384888,1.07555591558209,1.19319484384888,12138.8389119073,0.0,1.0
2012-06-28,1.37,1.37,1.36,1.37,2100,1.15118094089646,1.15118094089646,1.14277816030597,1.15118094089646,2499.17271715738,0.0,1.0
2012-06-29,1.42,1.42,1.38,1.38,500,1.19319484384888,1.19319484384888,1.15958372148694,1.15958372148694,595.041123132713,0.0,1.0
2012-07-02,1.39,1.42,1.27,1.42,3300,1.16798650207743,1.19319484384888,1.06715313499161,1.19319484384888,3927.27141267589,0.0,1.0
2012-07-03,1.44,1.44,1.33,1.33,19100,1.21000040502985,1.21000040502985,1.11756981853452,1.11756981853452,22730.5709036696,0.0,1.0
2012-07-05,1.44,1.45,1.41,1.44,7800,1.21000040502985,1.21840318562034,1.1847920632584,1.21000040502985,9282.64152087033,0.0,1.0
2012-07-06,1.44,1.44,1.33,1.44,3200,1.21000040502985,1.21000040502985,1.11756981853452,1.21000040502985,3808.26318804936,0.0,1.0
2012-07-09,1.39,1.44,1.384,1.4,5800,1.16798650207743,1.21000040502985,1.16294483372314,1.17638928266791,6902.47702833944,0.0,1.0
2012-07-10,1.4,1.4,1.25,1.38,18200,1.17638928266791,1.17638928266791,1.05034757381064,1.15958372148694,21659.4968820308,0.0,1.0
2012-07-11,1.4,1.4,1.4,1.4,0,1.17638928266791,1.17638928266791,1.17638928266791,1.17638928266791,0,0.0,1.0
2012-07-12,1.45,1.45,1.45,1.45,100,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,119.008224626542,0.0,1.0
2012-07-13,1.3499,1.43,1.34,1.43,5600,1.13429135190958,1.20159762443937,1.125972599125,1.20159762443937,6664.46057908639,0.0,1.0
2012-07-16,1.3,1.35,1.2,1.35,21900,1.09236147676306,1.13437537971549,1.00833367085821,1.13437537971549,26062.8011932128,0.0,1.0
2012-07-17,1.3,1.31,1.09,1.28,22500,1.09236147676306,1.10076425735355,0.915903084362874,1.07555591558209,26776.8505409721,0.0,1.0
2012-07-18,1.22,1.28,1.13,1.28,20000,1.02513923203918,1.07555591558209,0.949514206724814,1.07555591558209,23801.6449253085,0.0,1.0
2012-07-19,1.24,1.25,1.15,1.23,30900,1.04194479322015,1.05034757381064,0.966319767905785,1.03354201262967,36773.5414096016,0.0,1.0
2012-07-20,1.2499,1.25,1.24,1.24,7900,1.05026354600473,1.05034757381064,1.04194479322015,1.04194479322015,9401.64974549686,0.0,1.0
2012-07-23,1.22,1.27,1.15,1.27,28800,1.02513923203918,1.06715313499161,0.966319767905785,1.06715313499161,34274.3686924442,0.0,1.0
2012-07-24,1.19,1.21,1.07,1.2,11500,0.999930890267725,1.0167364514487,0.899097523181904,1.00833367085821,13685.9458320524,0.0,1.0
2012-07-25,1.27,1.27,1.2,1.2,12200,1.06715313499161,1.06715313499161,1.00833367085821,1.00833367085821,14519.0034044381,0.0,1.0
2012-07-26,1.26,1.32,1.197,1.27,21700,1.05875035440112,1.10916703794403,1.00581283668106,1.06715313499161,25824.7847439597,0.0,1.0
2012-07-27,1.27,1.29,1.15,1.22,13200,1.06715313499161,1.08395869617258,0.966319767905785,1.02513923203918,15709.0856507035,0.0,1.0
2012-07-30,1.31,1.31,1.22,1.23,2900,1.10076425735355,1.10076425735355,1.02513923203918,1.03354201262967,3451.23851416972,0.0,1.0
2012-07-31,1.35,1.35,1.22,1.32,4400,1.13437537971549,1.13437537971549,1.02513923203918,1.10916703794403,5236.36188356785,0.0,1.0
2012-08-01,1.35,1.35,1.28,1.28,2300,1.13437537971549,1.13437537971549,1.07555591558209,1.07555591558209,2737.18916641047,0.0,1.0
2012-08-02,1.35,1.35,1.35,1.35,0,1.13437537971549,1.13437537971549,1.13437537971549,1.13437537971549,0,0.0,1.0
2012-08-03,1.33,1.33,1.2801,1.33,2900,1.11756981853452,1.11756981853452,1.075639943388,1.11756981853452,3451.23851416972,0.0,1.0
2012-08-06,1.314,1.33,1.31,1.31,1900,1.10412536958974,1.11756981853452,1.10076425735355,1.10076425735355,2261.15626790431,0.0,1.0
2012-08-07,1.34,1.34,1.33,1.33,4500,1.125972599125,1.125972599125,1.11756981853452,1.11756981853452,5355.37010819442,0.0,1.0
2012-08-08,1.35,1.35,1.25,1.3,5100,1.13437537971549,1.13437537971549,1.05034757381064,1.09236147676306,6069.41945595365,0.0,1.0
2012-08-09,1.35,1.35,1.24,1.28,16100,1.13437537971549,1.13437537971549,1.04194479322015,1.07555591558209,19160.3241648733,0.0,1.0
2012-08-10,1.32,1.32,1.27,1.32,700,1.10916703794403,1.10916703794403,1.06715313499161,1.10916703794403,833.057572385798,0.0,1.0
2012-08-13,1.32,1.32,1.308,1.31,400,1.10916703794403,1.10916703794403,1.09908370123545,1.10076425735355,476.03289850617,0.0,1.0
2012-08-14,1.31,1.31,1.24,1.26,1400,1.10076425735355,1.10076425735355,1.04194479322015,1.05875035440112,1666.11514477159,0.0,1.0
2012-08-15,1.3,1.3,1.15,1.15,9800,1.09236147676306,1.09236147676306,0.966319767905785,0.966319767905785,11662.8060134012,0.0,1.0
2012-08-16,1.3,1.32,1.3,1.31,8500,1.09236147676306,1.10916703794403,1.09236147676306,1.10076425735355,10115.6990932561,0.0,1.0
2012-08-17,1.27,1.32,1.15,1.29,16100,1.06715313499161,1.10916703794403,0.966319767905785,1.08395869617258,19160.3241648733,0.0,1.0
2012-08-20,1.27,1.27,1.27,1.27,0,1.06715313499161,1.06715313499161,1.06715313499161,1.06715313499161,0,0.0,1.0
2012-08-21,1.3,1.32,1.27,1.31,6500,1.09236147676306,1.10916703794403,1.06715313499161,1.10076425735355,7735.53460072527,0.0,1.0
2012-08-22,1.3,1.3,1.25,1.28,3300,1.09236147676306,1.09236147676306,1.05034757381064,1.07555591558209,3927.2714126759,0.0,1.0
2012-08-23,1.28,1.3,1.24,1.24,2800,1.07555591558209,1.09236147676306,1.04194479322015,1.04194479322015,3332.23028954319,0.0,1.0
2012-08-24,1.29,1.31,1.18,1.18,4900,1.08395869617258,1.10076425735355,0.99152810967724,0.99152810967724,5831.40300670056,0.0,1.0
2012-08-27,1.3,1.3,1.29,1.29,2900,1.09236147676306,1.09236147676306,1.08395869617258,1.08395869617258,3451.23851416973,0.0,1.0
2012-08-28,1.31,1.31,1.12,1.24,3800,1.10076425735355,1.10076425735355,0.94111142613433,1.04194479322015,4522.3125358086,0.0,1.0
2012-08-29,1.27,1.29,1.14,1.29,25500,1.06715313499161,1.08395869617258,0.9579169873153,1.08395869617258,30347.0972797682,0.0,1.0
2012-08-30,1.23,1.23,1.14,1.16,4100,1.03354201262967,1.03354201262967,0.9579169873153,0.97472254849627,4879.33720968822,0.0,1.0
2012-08-31,1.26,1.29,1.22,1.22,9600,1.05875035440112,1.08395869617258,1.02513923203918,1.02513923203918,11424.7895641481,0.0,1.0
2012-09-04,1.25,1.28,1.16,1.22,4900,1.05034757381064,1.07555591558209,0.97472254849627,1.02513923203918,5831.40300670056,0.0,1.0
2012-09-05,1.2799,1.28,1.2799,1.28,1100,1.07547188777619,1.07555591558209,1.07547188777619,1.07555591558209,1309.09047089196,0.0,1.0
2012-09-06,1.28,1.28,1.28,1.28,0,1.07555591558209,1.07555591558209,1.07555591558209,1.07555591558209,0,0.0,1.0
2012-09-07,1.27,1.31,1.21,1.27,22100,1.06715313499161,1.10076425735355,1.0167364514487,1.06715313499161,26300.8176424658,0.0,1.0
2012-09-10,1.26,1.26,1.2,1.26,10300,1.05875035440112,1.05875035440112,1.00833367085821,1.05875035440112,12257.8471365339,0.0,1.0
2012-09-11,1.27,1.28,1.2597,1.26,3400,1.06715313499161,1.07555591558209,1.05849827098341,1.05875035440112,4046.27963730243,0.0,1.0
2012-09-12,1.28,1.28,1.2,1.24,5700,1.07555591558209,1.07555591558209,1.00833367085821,1.04194479322015,6783.46880371293,0.0,1.0
2012-09-13,1.28,1.28,1.22,1.25,6200,1.07555591558209,1.07555591558209,1.02513923203918,1.05034757381064,7378.50992684564,0.0,1.0
2012-09-14,1.27,1.28,1.21,1.27,18700,1.06715313499161,1.07555591558209,1.0167364514487,1.06715313499161,22254.5380051634,0.0,1.0
2012-09-17,1.27,1.27,1.22,1.25,700,1.06715313499161,1.06715313499161,1.02513923203918,1.05034757381064,833.057572385794,0.0,1.0
2012-09-18,1.3,1.3,1.2499,1.25,6900,1.09236147676306,1.09236147676306,1.05026354600473,1.05034757381064,8211.56749923144,0.0,1.0
2012-09-19,1.3,1.3,1.25,1.29,1800,1.09236147676306,1.09236147676306,1.05034757381064,1.08395869617258,2142.14804327777,0.0,1.0
2012-09-20,1.27,1.3,1.2,1.26,13800,1.06715313499161,1.09236147676306,1.00833367085821,1.05875035440112,16423.1349984628,0.0,1.0
2012-09-21,1.32,1.32,1.25,1.25,32300,1.10916703794403,1.10916703794403,1.05034757381064,1.05034757381064,38439.6565543733,0.0,1.0
2012-09-24,1.31,1.33,1.29,1.29,5800,1.10076425735355,1.11756981853452,1.08395869617258,1.08395869617258,6902.47702833944,0.0,1.0
2012-09-25,1.37,1.37,1.3,1.33,12900,1.15118094089646,1.15118094089646,1.09236147676306,1.11756981853452,15352.0609768239,0.0,1.0
2012-09-26,1.37,1.37,1.3101,1.36,1100,1.15118094089646,1.15118094089646,1.10084828515945,1.14277816030597,1309.09047089196,0.0,1.0
2012-09-27,1.38,1.4,1.36,1.37,4200,1.15958372148694,1.17638928266791,1.14277816030597,1.15118094089646,4998.34543431479,0.0,1.0
2012-09-28,1.38,1.38,1.32,1.35,1100,1.15958372148694,1.15958372148694,1.10916703794403,1.13437537971549,1309.09047089197,0.0,1.0
2012-10-01,1.4,1.47,1.38,1.38,8600,1.17638928266791,1.23520874680131,1.15958372148694,1.15958372148694,10234.7073178827,0.0,1.0
2012-10-02,1.59,1.72,1.4,1.4,12700,1.33604211388713,1.44527826156343,1.17638928266791,1.17638928266791,15114.0445275709,0.0,1.0
2012-10-03,1.45,1.6,1.4,1.6,13700,1.21840318562034,1.34444489447761,1.17638928266791,1.34444489447761,16304.1267738363,0.0,1.0
2012-10-04,1.45,1.45,1.38,1.45,10700,1.21840318562034,1.21840318562034,1.15958372148694,1.21840318562034,12733.88003504,0.0,1.0
2012-10-05,1.45,1.45,1.4101,1.43,500,1.21840318562034,1.21840318562034,1.1848760910643,1.20159762443937,595.041123132711,0.0,1.0
2012-10-08,1.38,1.44,1.38,1.4,6600,1.15958372148694,1.21000040502985,1.15958372148694,1.17638928266791,7854.54282535181,0.0,1.0
2012-10-09,1.45,1.45,1.38,1.38,3500,1.21840318562034,1.21840318562034,1.15958372148694,1.15958372148694,4165.28786192898,0.0,1.0
2012-10-10,1.45,1.45,1.45,1.45,0,1.21840318562034,1.21840318562034,1.21840318562034,1.21840318562034,0,0.0,1.0
2012-10-11,1.52,1.52,1.45,1.45,500,1.27722264975373,1.27722264975373,1.21840318562034,1.21840318562034,595.041123132714,0.0,1.0
2012-10-12,1.47,1.5,1.35,1.5,9000,1.23520874680131,1.26041708857276,1.13437537971549,1.26041708857276,10710.7402163888,0.0,1.0
2012-10-15,1.46,1.46,1.46,1.46,100,1.22680596621082,1.22680596621082,1.22680596621082,1.22680596621082,119.008224626543,0.0,1.0
2012-10-16,1.46,1.46,1.46,1.46,0,1.22680596621082,1.22680596621082,1.22680596621082,1.22680596621082,0,0.0,1.0
2012-10-17,1.46,1.49,1.4236,1.49,1600,1.22680596621082,1.25201430798228,1.19621984486146,1.25201430798228,1904.13159402468,0.0,1.0
2012-10-18,1.55,1.55,1.4499,1.4499,17700,1.30243099152519,1.30243099152519,1.21831915781443,1.21831915781443,21064.455758898,0.0,1.0
2012-10-19,1.55,1.55,1.5,1.5,200,1.30243099152519,1.30243099152519,1.26041708857276,1.26041708857276,238.016449253085,0.0,1.0
2012-10-22,1.55,1.55,1.55,1.55,0,1.30243099152519,1.30243099152519,1.30243099152519,1.30243099152519,0,0.0,1.0
2012-10-23,1.55,1.55,1.55,1.55,0,1.30243099152519,1.30243099152519,1.30243099152519,1.30243099152519,0,0.0,1.0
2012-10-24,1.54,1.54,1.54,1.54,200,1.2940282109347,1.2940282109347,1.2940282109347,1.2940282109347,238.016449253085,0.0,1.0
2012-10-25,1.51,1.52,1.45,1.52,700,1.26881986916325,1.27722264975373,1.21840318562034,1.27722264975373,833.057572385796,0.0,1.0
2012-10-26,1.45,1.48,1.35,1.48,7700,1.21840318562034,1.24361152739179,1.13437537971549,1.24361152739179,9163.63329624375,0.0,1.0
2012-10-31,1.41,1.41,1.41,1.41,100,1.1847920632584,1.1847920632584,1.1847920632584,1.1847920632584,119.008224626542,0.0,1.0
2012-11-01,1.41,1.41,1.41,1.41,200,1.1847920632584,1.1847920632584,1.1847920632584,1.1847920632584,238.016449253084,0.0,1.0
2012-11-02,1.3901,1.3901,1.31,1.31,28300,1.16807052988333,1.16807052988333,1.10076425735355,1.10076425735355,33679.3275693116,0.0,1.0
2012-11-05,1.41,1.5,1.31,1.39,6700,1.1847920632584,1.26041708857276,1.10076425735355,1.16798650207743,7973.55104997832,0.0,1.0
2012-11-06,1.42,1.4201,1.387,1.4,2800,1.19319484384888,1.19327887165479,1.16546566790028,1.17638928266791,3332.23028954319,0.0,1.0
2012-11-07,1.42,1.42,1.42,1.42,0,1.19319484384888,1.19319484384888,1.19319484384888,1.19319484384888,0,0.0,1.0
2012-11-08,1.42,1.43,1.3,1.3801,2500,1.19319484384888,1.20159762443937,1.09236147676306,1.15966774929285,2975.20561566357,0.0,1.0
2012-11-09,1.396,1.45,1.39,1.39,400,1.17302817043172,1.21840318562034,1.16798650207743,1.16798650207743,476.032898506169,0.0,1.0
2012-11-12,1.45,1.45,1.4,1.4,400,1.21840318562034,1.21840318562034,1.17638928266791,1.17638928266791,476.032898506169,0.0,1.0
2012-11-13,1.4,1.6,1.3,1.47,16600,1.17638928266791,1.34444489447761,1.09236147676306,1.23520874680131,19755.3652880061,0.0,1.0
2012-11-14,1.35,1.4,1.35,1.4,500,1.13437537971549,1.17638928266791,1.13437537971549,1.17638928266791,595.04112313271,0.0,1.0
2012-11-15,1.2899,1.3,1.2899,1.3,2900,1.08387466836667,1.09236147676306,1.08387466836667,1.09236147676306,3451.23851416973,0.0,1.0
2012-11-16,1.25,1.2601,1.25,1.25,4300,1.05034757381064,1.05883438220703,1.05034757381064,1.05034757381064,5117.3536589413,0.0,1.0
2012-11-19,1.23,1.24,1.05,1.18,35700,1.03354201262967,1.04194479322015,0.882291962000934,0.99152810967724,42485.9361916755,0.0,1.0
2012-11-20,1.2,1.23,1.19,1.19,900,1.00833367085821,1.03354201262967,0.999930890267725,0.999930890267725,1071.07402163888,0.0,1.0
2012-11-21,1.19,1.22,1.04,1.22,8000,0.999930890267725,1.02513923203918,0.873889181410449,1.02513923203918,9520.6579701234,0.0,1.0
2012-11-23,1.27,1.27,1.22,1.22,200,1.06715313499161,1.06715313499161,1.02513923203918,1.02513923203918,238.016449253084,0.0,1.0
2012-11-26,1.2,1.2481,1.1999,1.2481,12000,1.00833367085821,1.04875104549844,1.00824964305231,1.04875104549844,14280.9869551851,0.0,1.0
2012-11-27,1.21,1.21,1.1,1.15,5700,1.0167364514487,1.0167364514487,0.924305864953359,0.966319767905785,6783.46880371289,0.0,1.0
2012-11-28,1.2,1.2,1.19,1.1999,3200,1.00833367085821,1.00833367085821,0.999930890267725,1.00824964305231,3808.26318804936,0.0,1.0
2012-11-29,1.2,1.2,1.1601,1.1601,3200,1.00833367085821,1.00833367085821,0.974806576302175,0.974806576302175,3808.26318804936,0.0,1.0
2012-11-30,1.24,1.3,1.1915,1.2,26000,1.04194479322015,1.09236147676306,1.0011913073563,1.00833367085821,30942.1384029011,0.0,1.0
2012-12-03,1.23,1.23,1.1678,1.2047,11600,1.03354201262967,1.03354201262967,0.981276717356848,1.01228297773574,13804.9540566789,0.0,1.0
2012-12-04,1.23,1.23,1.2,1.2,300,1.03354201262967,1.03354201262967,1.00833367085821,1.00833367085821,357.024673879626,0.0,1.0
2012-12-05,1.19,1.3,1.19,1.29,5600,0.999930890267725,1.09236147676306,0.999930890267725,1.08395869617258,6664.46057908638,0.0,1.0
2012-12-06,1.17,1.1801,1.17,1.1801,1200,0.983125329086755,0.991612137483145,0.983125329086755,0.991612137483145,1428.09869551851,0.0,1.0
2012-12-07,1.25,1.25,1.11,1.16,13700,1.05034757381064,1.05034757381064,0.932708645543844,0.97472254849627,16304.1267738362,0.0,1.0
2012-12-10,1.24,1.24,1.15,1.2,700,1.04194479322015,1.04194479322015,0.966319767905785,1.00833367085821,833.057572385797,0.0,1.0
2012-12-11,1.24,1.24,1.24,1.24,0,1.04194479322015,1.04194479322015,1.04194479322015,1.04194479322015,0,0.0,1.0
2012-12-12,1.21,1.21,1.1615,1.2,3400,1.0167364514487,1.0167364514487,0.975982965584843,1.00833367085821,4046.27963730242,0.0,1.0
2012-12-13,1.19,1.24,1.14,1.21,8500,0.999930890267725,1.04194479322015,0.9579169873153,1.0167364514487,10115.6990932561,0.0,1.0
2012-12-14,1.1901,1.23,1.15,1.2,6200,1.00001491807363,1.03354201262967,0.966319767905785,1.00833367085821,7378.50992684563,0.0,1.0
2012-12-17,1.19,1.19,1.11,1.15,3500,0.999930890267725,0.999930890267725,0.932708645543844,0.966319767905785,4165.28786192899,0.0,1.0
2012-12-18,1.23,1.24,1.11,1.17,21500,1.03354201262967,1.04194479322015,0.932708645543844,0.983125329086755,25586.7682947065,0.0,1.0
2012-12-19,1.23,1.24,1.2,1.24,3200,1.03354201262967,1.04194479322015,1.00833367085821,1.04194479322015,3808.26318804934,0.0,1.0
2012-12-20,1.21,1.26,1.09,1.18,18700,1.0167364514487,1.05875035440112,0.915903084362874,0.99152810967724,22254.5380051633,0.0,1.0
2012-12-21,1.2,1.2,1.15,1.15,4800,1.00833367085821,1.00833367085821,0.966319767905785,0.966319767905785,5712.39478207404,0.0,1.0
2012-12-24,1.18,1.2,1.1,1.15,7800,0.99152810967724,1.00833367085821,0.924305864953359,0.966319767905785,9282.64152087031,0.0,1.0
2012-12-26,1.13,1.162,1.07,1.16,29700,0.949514206724814,0.976403104614367,0.899097523181904,0.97472254849627,35345.4427140831,0.0,1.0
2012-12-27,1.0999,1.11,1.04,1.1,19400,0.924221837147455,0.932708645543844,0.873889181410449,0.924305864953359,23087.5955775492,0.0,1.0
2012-12-28,1.17,1.17,1.05,1.09,26500,0.983125329086755,0.983125329086755,0.882291962000934,0.915903084362874,31537.1795260337,0.0,1.0
2012-12-31,1.15,1.16,1.02,1.14,27500,0.966319767905785,0.97472254849627,0.857083620229479,0.9579169873153,32727.2617722992,0.0,1.0
2013-01-02,1.16,1.16,1.1099,1.11,14200,0.97472254849627,0.97472254849627,0.93262461773794,0.932708645543844,16899.167896969,0.0,1.0
2013-01-03,1.14,1.14,1.05,1.11,20900,0.9579169873153,0.9579169873153,0.882291962000934,0.932708645543844,24872.7189469474,0.0,1.0
2013-01-04,1.12,1.13,1.0999,1.13,35600,0.94111142613433,0.949514206724814,0.924221837147455,0.949514206724814,42366.9279670491,0.0,1.0
2013-01-07,1.09,1.116,1.03,1.07,28300,0.915903084362874,0.937750313898135,0.865486400819964,0.899097523181904,33679.3275693115,0.0,1.0
2013-01-08,1.1001,1.11,1.0,1.1,19700,0.924389892759264,0.932708645543844,0.840278059048508,0.924305864953359,23444.6202514289,0.0,1.0
2013-01-09,1.12,1.12,1.05,1.1,18500,0.94111142613433,0.94111142613433,0.882291962000934,0.924305864953359,22016.5215559103,0.0,1.0
2013-01-10,1.12,1.12,1.05,1.11,14200,0.94111142613433,0.94111142613433,0.882291962000934,0.932708645543844,16899.167896969,0.0,1.0
2013-01-11,1.11,1.13,1.05,1.13,19200,0.932708645543844,0.949514206724814,0.882291962000934,0.949514206724814,22849.5791282962,0.0,1.0
2013-01-14,1.11,1.11,1.03,1.1,28400,0.932708645543844,0.932708645543844,0.865486400819964,0.924305864953359,33798.3357939381,0.0,1.0
2013-01-15,1.05,1.11,1.05,1.11,34000,0.882291962000934,0.932708645543844,0.882291962000934,0.932708645543844,40462.7963730244,0.0,1.0
2013-01-16,1.26,1.3,1.12,1.12,48500,1.05875035440112,1.09236147676306,0.94111142613433,0.94111142613433,57718.9889438731,0.0,1.0
2013-01-17,1.47,1.5,1.31,1.34,138900,1.23520874680131,1.26041708857276,1.10076425735355,1.125972599125,165302.424006267,0.0,1.0
2013-01-18,1.44,1.5,1.37,1.4,16400,1.21000040502985,1.26041708857276,1.15118094089646,1.17638928266791,19517.348838753,0.0,1.0
2013-01-22,1.51,1.52,1.4,1.45,38900,1.26881986916325,1.27722264975373,1.17638928266791,1.21840318562034,46294.1993797249,0.0,1.0
2013-01-23,1.48,1.5,1.42,1.5,11600,1.24361152739179,1.26041708857276,1.19319484384888,1.26041708857276,13804.954056679,0.0,1.0
2013-01-24,1.44,1.46,1.34,1.46,26600,1.21000040502985,1.22680596621082,1.125972599125,1.22680596621082,31656.1877506603,0.0,1.0
2013-01-25,1.41,1.44,1.3,1.39,21900,1.1847920632584,1.21000040502985,1.09236147676306,1.16798650207743,26062.8011932127,0.0,1.0
2013-01-28,1.35,1.402,1.3,1.4,8600,1.13437537971549,1.17806983878601,1.09236147676306,1.17638928266791,10234.7073178826,0.0,1.0
2013-01-29,1.38,1.4,1.27,1.33,4800,1.15958372148694,1.17638928266791,1.06715313499161,1.11756981853452,5712.39478207404,0.0,1.0
2013-01-30,1.33,1.35,1.28,1.34,13300,1.11756981853452,1.13437537971549,1.07555591558209,1.125972599125,15828.0938753301,0.0,1.0
2013-01-31,1.34,1.34,1.22,1.33,11700,1.125972599125,1.125972599125,1.02513923203918,1.11756981853452,13923.9622813055,0.0,1.0
2013-02-01,1.25,1.302,1.24,1.3,7100,1.05034757381064,1.09404203288116,1.04194479322015,1.09236147676306,8449.58394848448,0.0,1.0
2013-02-04,1.24,1.25,1.2,1.2,5200,1.04194479322015,1.05034757381064,1.00833367085821,1.00833367085821,6188.42768058021,0.0,1.0
2013-02-05,1.33,1.35,1.23,1.23,7300,1.11756981853452,1.13437537971549,1.03354201262967,1.03354201262967,8687.60039773757,0.0,1.0
2013-02-06,1.28,1.34,1.22,1.32,11500,1.07555591558209,1.125972599125,1.02513923203918,1.10916703794403,13685.9458320524,0.0,1.0
2013-02-07,1.3382,1.3382,1.29,1.29,2000,1.12446009861871,1.12446009861871,1.08395869617258,1.08395869617258,2380.16449253086,0.0,1.0
2013-02-08,1.35,1.39,1.24,1.3,38800,1.13437537971549,1.16798650207743,1.04194479322015,1.09236147676306,46175.1911550983,0.0,1.0
2013-02-11,1.28,1.37,1.25,1.37,19500,1.07555591558209,1.15118094089646,1.05034757381064,1.15118094089646,23206.6038021758,0.0,1.0
2013-02-12,1.25,1.26,1.18,1.25,13700,1.05034757381064,1.05875035440112,0.99152810967724,1.05034757381064,16304.1267738362,0.0,1.0
2013-02-13,1.24,1.29,1.21,1.26,17000,1.04194479322015,1.08395869617258,1.0167364514487,1.05875035440112,20231.3981865122,0.0,1.0
2013-02-14,1.24,1.27,1.21,1.27,4800,1.04194479322015,1.06715313499161,1.0167364514487,1.06715313499161,5712.39478207404,0.0,1.0
2013-02-15,1.24,1.29,1.21,1.24,19900,1.04194479322015,1.08395869617258,1.0167364514487,1.04194479322015,23682.636700682,0.0,1.0
2013-02-19,1.25,1.2501,1.18,1.23,44600,1.05034757381064,1.05043160161654,0.99152810967724,1.03354201262967,53077.6681834377,0.0,1.0
2013-02-20,1.25,1.28,1.225,1.23,22700,1.05034757381064,1.07555591558209,1.02934062233442,1.03354201262967,27014.866990225,0.0,1.0
2013-02-21,1.25,1.25,1.18,1.25,36900,1.05034757381064,1.05034757381064,0.99152810967724,1.05034757381064,43914.034887194,0.0,1.0
2013-02-22,1.25,1.28,1.18,1.28,10500,1.05034757381064,1.07555591558209,0.99152810967724,1.07555591558209,12495.8635857869,0.0,1.0
2013-02-25,1.24,1.25,1.21,1.22,4100,1.04194479322015,1.05034757381064,1.0167364514487,1.02513923203918,4879.33720968824,0.0,1.0
2013-02-26,1.2,1.24,1.16,1.24,28300,1.00833367085821,1.04194479322015,0.97472254849627,1.04194479322015,33679.3275693115,0.0,1.0
2013-02-27,1.22,1.23,1.16,1.16,14900,1.02513923203918,1.03354201262967,0.97472254849627,0.97472254849627,17732.2254693548,0.0,1.0
2013-02-28,1.22,1.22,1.15,1.16,30500,1.02513923203918,1.02513923203918,0.966319767905785,0.97472254849627,36297.5085110955,0.0,1.0
2013-03-01,1.2,1.23,1.16,1.2,5000,1.00833367085821,1.03354201262967,0.97472254849627,1.00833367085821,5950.41123132712,0.0,1.0
2013-03-04,1.18,1.18,1.16,1.18,29600,0.99152810967724,0.99152810967724,0.97472254849627,0.99152810967724,35226.4344894566,0.0,1.0
2013-03-05,1.13,1.17,1.13,1.17,18700,0.949514206724814,0.983125329086755,0.949514206724814,0.983125329086755,22254.5380051634,0.0,1.0
2013-03-06,1.165,1.19,1.12,1.12,1400,0.978923938791512,0.999930890267725,0.94111142613433,0.94111142613433,1666.11514477159,0.0,1.0
2013-03-07,1.13,1.16,1.12,1.16,8900,0.949514206724814,0.97472254849627,0.94111142613433,0.97472254849627,10591.7319917623,0.0,1.0
2013-03-08,1.12,1.15,1.1001,1.13,18800,0.94111142613433,0.966319767905785,0.924389892759264,0.949514206724814,22373.54622979,0.0,1.0
2013-03-11,1.13,1.14,1.08,1.12,17600,0.949514206724814,0.9579169873153,0.907500303772389,0.94111142613433,20945.4475342715,0.0,1.0
2013-03-12,1.13,1.14,1.1,1.14,5400,0.949514206724814,0.9579169873153,0.924305864953359,0.9579169873153,6426.44412983329,0.0,1.0
2013-03-13,1.12,1.13,1.1,1.13,11100,0.94111142613433,0.949514206724814,0.924305864953359,0.949514206724814,13209.9129335462,0.0,1.0
2013-03-14,1.12,1.145,1.12,1.14,800,0.94111142613433,0.962118377610542,0.94111142613433,0.9579169873153,952.065797012339,0.0,1.0
2013-03-15,1.11,1.12,1.0999,1.11,7300,0.932708645543844,0.94111142613433,0.924221837147455,0.932708645543844,8687.6003977376,0.0,1.0
2013-03-18,1.11,1.15,1.0999,1.1,13000,0.932708645543844,0.966319767905785,0.924221837147455,0.924305864953359,15471.0692014505,0.0,1.0
2013-03-19,1.11,1.11,1.1,1.1,11000,0.932708645543844,0.932708645543844,0.924305864953359,0.924305864953359,13090.9047089197,0.0,1.0
2013-03-20,1.14,1.15,1.08,1.15,9600,0.9579169873153,0.966319767905785,0.907500303772389,0.966319767905785,11424.7895641481,0.0,1.0
2013-03-21,1.15,1.15,1.1199,1.14,4800,0.966319767905785,0.966319767905785,0.941027398328425,0.9579169873153,5712.39478207404,0.0,1.0
2013-03-22,1.13,1.15,1.12,1.12,3300,0.949514206724814,0.966319767905785,0.94111142613433,0.94111142613433,3927.2714126759,0.0,1.0
2013-03-25,1.16,1.17,1.14,1.14,1400,0.97472254849627,0.983125329086755,0.9579169873153,0.9579169873153,1666.11514477159,0.0,1.0
2013-03-26,1.16,1.16,1.1507,1.16,3700,0.97472254849627,0.97472254849627,0.966907962547119,0.97472254849627,4403.30431118207,0.0,1.0
2013-03-27,1.159,1.16,1.159,1.16,600,0.973882270437221,0.97472254849627,0.973882270437221,0.97472254849627,714.049347759255,0.0,1.0
2013-03-28,1.22,1.22,1.16,1.16,4900,1.02513923203918,1.02513923203918,0.97472254849627,0.97472254849627,5831.40300670058,0.0,1.0
2013-04-01,1.22,1.22,1.2,1.22,5500,1.02513923203918,1.02513923203918,1.00833367085821,1.02513923203918,6545.45235445984,0.0,1.0
2013-04-02,1.09,1.14,1.05,1.13,30100,0.915903084362874,0.9579169873153,0.882291962000934,0.949514206724814,35821.4756125893,0.0,1.0
2013-04-03,1.12,1.12,1.11,1.11,1900,0.94111142613433,0.94111142613433,0.932708645543844,0.932708645543844,2261.15626790431,0.0,1.0
2013-04-04,1.1,1.1,1.09,1.1,16100,0.924305864953359,0.924305864953359,0.915903084362874,0.924305864953359,19160.3241648733,0.0,1.0
2013-04-05,1.07,1.0965,1.06,1.07,5300,0.899097523181904,0.92136489174669,0.890694742591419,0.899097523181904,6307.43590520675,0.0,1.0
2013-04-08,1.05,1.08,1.03,1.04,14500,0.882291962000934,0.907500303772389,0.865486400819964,0.873889181410449,17256.1925708487,0.0,1.0
2013-04-09,1.05,1.05,1.03,1.05,12800,0.882291962000934,0.882291962000934,0.865486400819964,0.882291962000934,15233.0527521974,0.0,1.0
2013-04-10,1.03,1.08,1.02,1.08,27000,0.865486400819964,0.907500303772389,0.857083620229479,0.907500303772389,32132.2206491665,0.0,1.0
2013-04-11,1.02,1.04,0.9509,1.0,33900,0.857083620229479,0.873889181410449,0.799020406349227,0.840278059048508,40343.7881483979,0.0,1.0
2013-04-12,0.95,1.0033,0.95,1.0,35800,0.798264156096083,0.843050976643369,0.798264156096083,0.840278059048508,42604.9444163022,0.0,1.0
2013-04-15,0.86,0.92,0.8201,0.92,52700,0.722639130781717,0.773055814324628,0.689112036225682,0.773055814324628,62717.3343781879,0.0,1.0
2013-04-16,0.85,0.89,0.801,0.89,21600,0.714236350191232,0.747847472553173,0.673062725297855,0.747847472553173,25705.7765193332,0.0,1.0
2013-04-17,0.811,0.88,0.77,0.801,76500,0.68146550588834,0.739444691962687,0.647014105467351,0.673062725297855,91041.291839305,0.0,1.0
2013-04-18,0.97,0.98,0.78,0.8,27100,0.815069717277053,0.823472497867538,0.655416886057837,0.672222447238807,32251.228873793,0.0,1.0
2013-04-19,0.9136,0.9518,0.8,0.8,91000,0.767678034746717,0.79977665660237,0.672222447238807,0.672222447238807,108297.484410154,0.0,1.0
2013-04-22,0.86,0.9,0.86,0.9,5600,0.722639130781717,0.756250253143658,0.722639130781717,0.756250253143658,6664.46057908638,0.0,1.0
2013-04-23,0.85,0.85,0.81,0.85,23700,0.714236350191232,0.714236350191232,0.680625227829292,0.714236350191232,28204.9492364906,0.0,1.0
2013-04-24,0.85,0.85,0.83,0.83,1600,0.714236350191232,0.714236350191232,0.697430789010262,0.697430789010262,1904.13159402468,0.0,1.0
2013-04-25,0.79,0.816,0.79,0.81,49200,0.663819666648322,0.685666896183583,0.663819666648322,0.680625227829292,58552.0465162589,0.0,1.0
2013-04-26,0.79,0.79,0.75,0.79,51000,0.663819666648322,0.663819666648322,0.630208544286381,0.663819666648322,60694.1945595366,0.0,1.0
2013-04-29,0.76,0.77,0.71,0.77,47800,0.638611324876866,0.647014105467351,0.596597421924441,0.647014105467351,56885.9313714873,0.0,1.0
2013-04-30,0.8,0.84,0.73,0.73,12900,0.672222447238807,0.705833569600747,0.613402983105411,0.613402983105411,15352.060976824,0.0,1.0
2013-05-01,0.74,0.8,0.74,0.77,7700,0.621805763695896,0.672222447238807,0.621805763695896,0.647014105467351,9163.63329624377,0.0,1.0
2013-05-02,0.75,0.75,0.73,0.731,9200,0.630208544286381,0.630208544286381,0.613402983105411,0.61424326116446,10948.7566656419,0.0,1.0
2013-05-03,0.77,0.79,0.73,0.75,13000,0.647014105467351,0.663819666648322,0.613402983105411,0.630208544286381,15471.0692014505,0.0,1.0
2013-05-06,0.79,0.7909,0.78,0.79,9700,0.663819666648322,0.664575916901465,0.655416886057837,0.663819666648322,11543.7977887746,0.0,1.0
2013-05-07,0.83,0.84,0.79,0.79,8600,0.697430789010262,0.705833569600747,0.663819666648322,0.663819666648322,10234.7073178827,0.0,1.0
2013-05-08,0.82,0.82,0.81,0.81,1700,0.689028008419777,0.689028008419777,0.680625227829292,0.680625227829292,2023.13981865122,0.0,1.0
2013-05-09,0.81,0.84,0.79,0.84,10200,0.680625227829292,0.705833569600747,0.663819666648322,0.705833569600747,12138.8389119073,0.0,1.0
2013-05-10,0.8185,0.82,0.81,0.81,5400,0.687767591331204,0.689028008419777,0.680625227829292,0.680625227829292,6426.44412983329,0.0,1.0
2013-05-13,0.93,0.98,0.8,0.8,28400,0.781458594915113,0.823472497867538,0.672222447238807,0.672222447238807,33798.3357939381,0.0,1.0
2013-05-14,0.97,0.97,0.9,0.93,30600,0.815069717277053,0.815069717277053,0.756250253143658,0.781458594915113,36416.516735722,0.0,1.0
2013-05-15,0.97,0.98,0.95,0.97,27200,0.815069717277053,0.823472497867538,0.798264156096083,0.815069717277053,32370.2370984196,0.0,1.0
2013-05-16,0.91,0.97,0.875,0.95,48900,0.764653033734143,0.815069717277053,0.735243301667445,0.798264156096083,58195.0218423792,0.0,1.0
2013-05-17,0.832,0.965,0.82,0.965,7000,0.699111345128359,0.810868326981811,0.689028008419777,0.810868326981811,8330.57572385797,0.0,1.0
2013-05-20,0.82,0.8499,0.801,0.8099,15900,0.689028008419777,0.714152322385327,0.673062725297855,0.680541200023387,18922.3077156202,0.0,1.0
2013-05-21,0.82,0.82,0.78,0.78,4400,0.689028008419777,0.689028008419777,0.655416886057837,0.655416886057837,5236.36188356787,0.0,1.0
2013-05-22,0.84,0.84,0.78,0.8,32400,0.705833569600747,0.705833569600747,0.655416886057837,0.672222447238807,38558.6647789998,0.0,1.0
2013-05-23,0.83,0.85,0.8001,0.8001,1600,0.697430789010262,0.714236350191232,0.672306475044712,0.672306475044712,1904.13159402468,0.0,1.0
2013-05-24,0.85,0.85,0.85,0.85,100,0.714236350191232,0.714236350191232,0.714236350191232,0.714236350191232,119.008224626542,0.0,1.0
2013-05-28,0.89,0.89,0.89,0.89,100,0.747847472553173,0.747847472553173,0.747847472553173,0.747847472553173,119.008224626542,0.0,1.0
2013-05-29,0.8399,0.88,0.8,0.87,11200,0.705749541794842,0.739444691962687,0.672222447238807,0.731041911372202,13328.9211581728,0.0,1.0
2013-05-30,0.878,0.88,0.8,0.8,12700,0.73776413584459,0.739444691962687,0.672222447238807,0.672222447238807,15114.0445275709,0.0,1.0
2013-05-31,0.888,0.888,0.8601,0.88,5800,0.746166916435075,0.746166916435075,0.722723158587622,0.739444691962687,6902.47702833947,0.0,1.0
2013-06-03,0.878,0.878,0.878,0.878,400,0.73776413584459,0.73776413584459,0.73776413584459,0.73776413584459,476.03289850617,0.0,1.0
2013-06-04,0.879,0.879,0.878,0.878,600,0.738604413903639,0.738604413903639,0.73776413584459,0.73776413584459,714.049347759255,0.0,1.0
2013-06-05,0.85,0.878,0.85,0.8699,2600,0.714236350191232,0.73776413584459,0.714236350191232,0.730957883566298,3094.2138402901,0.0,1.0
2013-06-06,0.85,0.85,0.818,0.831,900,0.714236350191232,0.714236350191232,0.68734745230168,0.698271067069311,1071.07402163888,0.0,1.0
2013-06-07,0.78,0.848,0.77,0.8201,4900,0.655416886057837,0.712555794073135,0.647014105467351,0.689112036225682,5831.40300670058,0.0,1.0
2013-06-10,0.8,0.84,0.79,0.79,7300,0.672222447238807,0.705833569600747,0.663819666648322,0.663819666648322,8687.6003977376,0.0,1.0
2013-06-11,0.8,0.8,0.77,0.7901,5200,0.672222447238807,0.672222447238807,0.647014105467351,0.663903694454227,6188.42768058021,0.0,1.0
2013-06-12,0.798,0.8,0.78,0.79,2500,0.67054189112071,0.672222447238807,0.655416886057837,0.663819666648322,2975.20561566356,0.0,1.0
2013-06-13,0.77,0.8,0.77,0.7851,10800,0.647014105467351,0.672222447238807,0.647014105467351,0.659702304158984,12852.8882596666,0.0,1.0
2013-06-14,0.8,0.8,0.75,0.7895,35600,0.672222447238807,0.672222447238807,0.630208544286381,0.663399527618797,42366.9279670491,0.0,1.0
2013-06-17,0.78,0.8,0.77,0.77,8000,0.655416886057837,0.672222447238807,0.647014105467351,0.647014105467351,9520.65797012339,0.0,1.0
2013-06-18,0.79,0.8,0.75,0.78,3900,0.663819666648322,0.672222447238807,0.630208544286381,0.655416886057837,4641.32076043515,0.0,1.0
2013-06-19,0.79,0.79,0.77,0.77,4400,0.663819666648322,0.663819666648322,0.647014105467351,0.647014105467351,5236.36188356787,0.0,1.0
2013-06-20,0.78,0.78,0.76,0.76,900,0.655416886057837,0.655416886057837,0.638611324876866,0.638611324876866,1071.07402163888,0.0,1.0
2013-06-21,0.76,0.8,0.735,0.8,8300,0.638611324876866,0.672222447238807,0.617604373400654,0.672222447238807,9877.68264400303,0.0,1.0
2013-06-24,0.78,0.78,0.759,0.759,1500,0.655416886057837,0.655416886057837,0.637771046817818,0.637771046817818,1785.12336939814,0.0,1.0
2013-06-25,0.7979,0.798,0.7601,0.789,2600,0.670457863314805,0.67054189112071,0.638695352682771,0.662979388589273,3094.2138402901,0.0,1.0
2013-06-26,0.78,0.788,0.74,0.7499,800,0.655416886057837,0.662139110530225,0.621805763695896,0.630124516480477,952.065797012339,0.0,1.0
2013-06-27,0.78,0.78,0.78,0.78,0,0.655416886057837,0.655416886057837,0.655416886057837,0.655416886057837,0,0.0,1.0
2013-06-28,0.79,0.79,0.75,0.78,6500,0.663819666648322,0.663819666648322,0.630208544286381,0.655416886057837,7735.53460072526,0.0,1.0
2013-07-01,0.8,0.84,0.78,0.82,7900,0.672222447238807,0.705833569600747,0.655416886057837,0.689028008419777,9401.64974549685,0.0,1.0
2013-07-02,0.85,0.85,0.82,0.82,2900,0.714236350191232,0.714236350191232,0.689028008419777,0.689028008419777,3451.23851416973,0.0,1.0
2013-07-03,0.8,0.836,0.78,0.836,6800,0.672222447238807,0.702472457364553,0.655416886057837,0.702472457364553,8092.55927460489,0.0,1.0
2013-07-05,0.8,0.838,0.79,0.79,3200,0.672222447238807,0.70415301348265,0.663819666648322,0.663819666648322,3808.26318804936,0.0,1.0
2013-07-08,0.85,0.85,0.82,0.84,8500,0.714236350191232,0.714236350191232,0.689028008419777,0.705833569600747,10115.6990932561,0.0,1.0
2013-07-09,0.83,0.838,0.79,0.83,8000,0.697430789010262,0.70415301348265,0.663819666648322,0.697430789010262,9520.6579701234,0.0,1.0
2013-07-10,0.84,0.84,0.79,0.79,400,0.705833569600747,0.705833569600747,0.663819666648322,0.663819666648322,476.03289850617,0.0,1.0
2013-07-11,0.9,0.9,0.83,0.86,30400,0.756250253143658,0.756250253143658,0.697430789010262,0.722639130781717,36178.5002864689,0.0,1.0
2013-07-12,0.97,0.98,0.939,0.9398,30800,0.815069717277053,0.823472497867538,0.789021097446549,0.789693319893788,36654.5331849751,0.0,1.0
2013-07-15,1.11,1.11,0.98,0.98,29400,0.932708645543844,0.932708645543844,0.823472497867538,0.823472497867538,34988.4180402035,0.0,1.0
2013-07-16,1.04,1.3399,0.97,1.26,128000,0.873889181410449,1.1258885713191,0.815069717277053,1.05875035440112,152330.527521974,0.0,1.0
2013-07-17,1.09,1.1,0.99,1.06,11000,0.915903084362874,0.924305864953359,0.831875278458023,0.890694742591419,13090.9047089197,0.0,1.0
2013-07-18,1.101,1.1999,1.06,1.06,29100,0.925146143012408,1.00824964305231,0.890694742591419,0.890694742591419,34631.3933663238,0.0,1.0
2013-07-19,1.12,1.18,1.1,1.101,10500,0.94111142613433,0.99152810967724,0.924305864953359,0.925146143012408,12495.863585787,0.0,1.0
2013-07-22,1.28,1.3,1.129,1.129,44800,1.07555591558209,1.09236147676306,0.948673928665766,0.948673928665766,53315.6846326911,0.0,1.0
2013-07-23,1.29,1.3,1.2042,1.3,15000,1.08395869617258,1.09236147676306,1.01186283870621,1.09236147676306,17851.2336939813,0.0,1.0
2013-07-24,1.29,1.29,1.25,1.25,1000,1.08395869617258,1.08395869617258,1.05034757381064,1.05034757381064,1190.08224626542,0.0,1.0
2013-07-25,1.349,1.35,1.19,1.204,5000,1.13353510165644,1.13437537971549,0.999930890267725,1.0116947830944,5950.41123132711,0.0,1.0
2013-07-26,1.28,1.2998,1.221,1.27,27500,1.07555591558209,1.09219342115125,1.02597951009823,1.06715313499161,32727.2617722992,0.0,1.0
2013-07-29,1.25,1.25,1.2,1.25,12900,1.05034757381064,1.05034757381064,1.00833367085821,1.05034757381064,15352.0609768239,0.0,1.0
2013-07-30,1.23,1.23,1.18,1.22,8300,1.03354201262967,1.03354201262967,0.99152810967724,1.02513923203918,9877.68264400298,0.0,1.0
2013-07-31,1.2,1.2,1.151,1.2,4500,1.00833367085821,1.00833367085821,0.967160045964833,1.00833367085821,5355.37010819441,0.0,1.0
2013-08-01,1.22,1.22,1.15,1.19,7300,1.02513923203918,1.02513923203918,0.966319767905785,0.999930890267725,8687.6003977376,0.0,1.0
2013-08-02,1.2,1.2,1.1501,1.2,1500,1.00833367085821,1.00833367085821,0.966403795711689,1.00833367085821,1785.12336939814,0.0,1.0
2013-08-05,1.23,1.24,1.15,1.2,19200,1.03354201262967,1.04194479322015,0.966319767905785,1.00833367085821,22849.579128296,0.0,1.0
2013-08-06,1.24,1.24,1.1896,1.2,2000,1.04194479322015,1.04194479322015,0.999594779044106,1.00833367085821,2380.16449253085,0.0,1.0
2013-08-07,1.22,1.24,1.22,1.221,900,1.02513923203918,1.04194479322015,1.02513923203918,1.02597951009823,1071.07402163888,0.0,1.0
2013-08-08,1.25,1.25,1.23,1.23,1200,1.05034757381064,1.05034757381064,1.03354201262967,1.03354201262967,1428.0986955185,0.0,1.0
2013-08-09,1.21,1.23,1.1601,1.21,2300,1.0167364514487,1.03354201262967,0.974806576302175,1.0167364514487,2737.18916641046,0.0,1.0
2013-08-12,1.24,1.25,1.21,1.25,8200,1.04194479322015,1.05034757381064,1.0167364514487,1.05034757381064,9758.67441937648,0.0,1.0
2013-08-13,1.24,1.24,1.24,1.24,0,1.04194479322015,1.04194479322015,1.04194479322015,1.04194479322015,0,0.0,1.0
2013-08-14,1.22,1.23,1.1628,1.21,8900,1.02513923203918,1.03354201262967,0.977075327061606,1.0167364514487,10591.7319917623,0.0,1.0
2013-08-15,1.25,1.25,1.24,1.24,6700,1.05034757381064,1.05034757381064,1.04194479322015,1.04194479322015,7973.55104997831,0.0,1.0
2013-08-16,1.24,1.24,1.12,1.24,2800,1.04194479322015,1.04194479322015,0.94111142613433,1.04194479322015,3332.23028954319,0.0,1.0
2013-08-19,1.09,1.221,1.02,1.22,24400,0.915903084362874,1.02597951009823,0.857083620229479,1.02513923203918,29038.0068088764,0.0,1.0
2013-08-20,1.0614,1.1,1.06,1.1,2900,0.891871131874087,0.924305864953359,0.890694742591419,0.924305864953359,3451.23851416973,0.0,1.0
2013-08-21,1.09,1.14,1.06,1.08,6700,0.915903084362874,0.9579169873153,0.890694742591419,0.907500303772389,7973.55104997835,0.0,1.0
2013-08-22,1.11,1.1718,1.1002,1.15,3000,0.932708645543844,0.984637829593042,0.924473920565169,0.966319767905785,3570.24673879628,0.0,1.0
2013-08-23,1.09,1.14,1.0799,1.14,3100,0.915903084362874,0.9579169873153,0.907416275966484,0.9579169873153,3689.25496342282,0.0,1.0
2013-08-26,1.097,1.15,1.0299,1.15,43800,0.921785030776214,0.966319767905785,0.865402373014059,0.966319767905785,52125.6023864256,0.0,1.0
2013-08-27,1.13,1.13,1.08,1.13,4800,0.949514206724814,0.949514206724814,0.907500303772389,0.949514206724814,5712.39478207404,0.0,1.0
2013-08-28,1.13,1.13,1.11,1.11,200,0.949514206724814,0.949514206724814,0.932708645543844,0.932708645543844,238.016449253085,0.0,1.0
2013-08-29,1.12,1.16,1.07,1.07,21800,0.94111142613433,0.97472254849627,0.899097523181904,0.899097523181904,25943.7929685862,0.0,1.0
2013-08-30,1.13,1.18,1.1,1.15,11600,0.949514206724814,0.99152810967724,0.924305864953359,0.966319767905785,13804.9540566789,0.0,1.0
2013-09-03,1.13,1.18,1.0599,1.12,43000,0.949514206724814,0.99152810967724,0.890610714785514,0.94111142613433,51173.5365894133,0.0,1.0
2013-09-04,1.09,1.14,1.05,1.09,4500,0.915903084362874,0.9579169873153,0.882291962000934,0.915903084362874,5355.37010819441,0.0,1.0
2013-09-05,1.1,1.15,1.03,1.15,41200,0.924305864953359,0.966319767905785,0.865486400819964,0.966319767905785,49031.3885461355,0.0,1.0
2013-09-06,1.1,1.1,1.1,1.1,0,0.924305864953359,0.924305864953359,0.924305864953359,0.924305864953359,0,0.0,1.0
2013-09-09,1.12,1.12,1.1,1.1,15600,0.94111142613433,0.94111142613433,0.924305864953359,0.924305864953359,18565.2830417406,0.0,1.0
2013-09-10,1.12,1.138,1.081,1.138,2200,0.94111142613433,0.956236431197202,0.908340581831438,0.956236431197202,2618.18094178393,0.0,1.0
2013-09-11,1.14,1.14,1.1,1.111,4000,0.9579169873153,0.9579169873153,0.924305864953359,0.933548923602893,4760.3289850617,0.0,1.0
2013-09-12,1.13,1.14,1.06,1.12,7000,0.949514206724814,0.9579169873153,0.890694742591419,0.94111142613433,8330.57572385798,0.0,1.0
2013-09-13,1.08,1.14,1.07,1.11,6700,0.907500303772389,0.9579169873153,0.899097523181904,0.932708645543844,7973.55104997835,0.0,1.0
2013-09-16,1.11,1.11,1.078,1.08,4200,0.932708645543844,0.932708645543844,0.905819747654292,0.907500303772389,4998.34543431479,0.0,1.0
2013-09-17,1.11,1.12,1.07,1.07,2400,0.932708645543844,0.94111142613433,0.899097523181904,0.899097523181904,2856.19739103702,0.0,1.0
2013-09-18,1.149,1.2,1.08,1.08,20700,0.965479489846736,1.00833367085821,0.907500303772389,0.907500303772389,24634.7024976943,0.0,1.0
2013-09-19,1.14,1.2,1.1,1.15,41900,0.9579169873153,1.00833367085821,0.924305864953359,0.966319767905785,49864.4461185213,0.0,1.0
2013-09-20,1.14,1.14,1.1,1.1,1400,0.9579169873153,0.9579169873153,0.924305864953359,0.924305864953359,1666.11514477159,0.0,1.0
2013-09-23,1.16,1.16,1.11,1.11,1100,0.97472254849627,0.97472254849627,0.932708645543844,0.932708645543844,1309.09047089197,0.0,1.0
2013-09-24,1.15,1.15,1.1199,1.12,5700,0.966319767905785,0.966319767905785,0.941027398328425,0.94111142613433,6783.46880371292,0.0,1.0
2013-09-25,1.12,1.15,1.06,1.13,13100,0.94111142613433,0.966319767905785,0.890694742591419,0.949514206724814,15590.0774260771,0.0,1.0
2013-09-26,1.11,1.15,1.08,1.08,24500,0.932708645543844,0.966319767905785,0.907500303772389,0.907500303772389,29157.0150335029,0.0,1.0
2013-09-27,1.13,1.13,1.13,1.13,6800,0.949514206724814,0.949514206724814,0.949514206724814,0.949514206724814,8092.55927460489,0.0,1.0
2013-09-30,1.12,1.15,1.05,1.05,43400,0.94111142613433,0.966319767905785,0.882291962000934,0.882291962000934,51649.5694879194,0.0,1.0
2013-10-01,1.11,1.12,1.079,1.1,6300,0.932708645543844,0.94111142613433,0.906660025713341,0.924305864953359,7497.51815147218,0.0,1.0
2013-10-02,1.109,1.12,1.1,1.1,6400,0.931868367484796,0.94111142613433,0.924305864953359,0.924305864953359,7616.52637609872,0.0,1.0
2013-10-03,1.09,1.1,1.08,1.1,7700,0.915903084362874,0.924305864953359,0.907500303772389,0.924305864953359,9163.63329624377,0.0,1.0
2013-10-04,1.12,1.13,1.08,1.09,4300,0.94111142613433,0.949514206724814,0.907500303772389,0.915903084362874,5117.35365894132,0.0,1.0
2013-10-07,1.07,1.16,1.07,1.13,35000,0.899097523181904,0.97472254849627,0.899097523181904,0.949514206724814,41652.8786192899,0.0,1.0
2013-10-08,1.088,1.1,1.02,1.09,35200,0.914222528244777,0.924305864953359,0.857083620229479,0.915903084362874,41890.895068543,0.0,1.0
2013-10-09,1.08,1.09,1.04,1.09,8700,0.907500303772389,0.915903084362874,0.873889181410449,0.915903084362874,10353.7155425092,0.0,1.0
2013-10-10,1.12,1.12,1.0601,1.079,81500,0.94111142613433,0.94111142613433,0.890778770397324,0.906660025713341,96991.7030706321,0.0,1.0
2013-10-11,1.09,1.1,1.02,1.03,14000,0.915903084362874,0.924305864953359,0.857083620229479,0.865486400819964,16661.1514477159,0.0,1.0
2013-10-14,1.1,1.1,1.03,1.03,2400,0.924305864953359,0.924305864953359,0.865486400819964,0.865486400819964,2856.19739103702,0.0,1.0
2013-10-15,1.09,1.1,1.0299,1.1,6400,0.915903084362874,0.924305864953359,0.865402373014059,0.924305864953359,7616.52637609872,0.0,1.0
2013-10-16,1.09,1.1,1.02,1.06,21800,0.915903084362874,0.924305864953359,0.857083620229479,0.890694742591419,25943.7929685863,0.0,1.0
2013-10-17,1.09,1.09,1.09,1.09,0,0.915903084362874,0.915903084362874,0.915903084362874,0.915903084362874,0,0.0,1.0
2013-10-18,1.1,1.1,1.099,1.1,82900,0.924305864953359,0.924305864953359,0.923465586894311,0.924305864953359,98657.8182154037,0.0,1.0
2013-10-21,1.1,1.1,1.1,1.1,0,0.924305864953359,0.924305864953359,0.924305864953359,0.924305864953359,0,0.0,1.0
2013-10-22,1.03,1.1,1.0101,1.1,9300,0.865486400819964,0.924305864953359,0.848764867444898,0.924305864953359,11067.7648902684,0.0,1.0
2013-10-23,1.03,1.08,0.9621,1.08,42000,0.865486400819964,0.907500303772389,0.80843152061057,0.907500303772389,49983.4543431478,0.0,1.0
2013-10-24,0.99,1.03,0.99,1.02,33100,0.831875278458023,0.865486400819964,0.831875278458023,0.857083620229479,39391.7223513856,0.0,1.0
2013-10-25,1.0,1.03,0.98,1.03,16300,0.840278059048508,0.865486400819964,0.823472497867538,0.865486400819964,19398.3406141264,0.0,1.0
2013-10-28,1.0,1.0,0.98,0.98,1400,0.840278059048508,0.840278059048508,0.823472497867538,0.823472497867538,1666.11514477159,0.0,1.0
2013-10-29,0.9999,0.9999,0.9999,0.9999,200,0.840194031242604,0.840194031242604,0.840194031242604,0.840194031242604,238.016449253085,0.0,1.0
2013-10-30,0.9999,1.01,0.99,1.004,13000,0.840194031242604,0.848680839638994,0.831875278458023,0.843639171284702,15471.0692014505,0.0,1.0
2013-10-31,0.97,0.9999,0.9601,0.98,14700,0.815069717277053,0.840194031242604,0.806750964492473,0.823472497867538,17494.2090201017,0.0,1.0
2013-11-01,0.99,1.0,0.9301,1.0,1000,0.831875278458023,0.840278059048508,0.781542622721018,0.840278059048508,1190.08224626543,0.0,1.0
2013-11-04,0.99,0.99,0.96,0.96,19700,0.831875278458023,0.831875278458023,0.806666936686568,0.806666936686568,23444.6202514289,0.0,1.0
2013-11-05,0.98,0.99,0.92,0.96,6800,0.823472497867538,0.831875278458023,0.773055814324628,0.806666936686568,8092.55927460489,0.0,1.0
2013-11-06,0.98,0.98,0.98,0.98,0,0.823472497867538,0.823472497867538,0.823472497867538,0.823472497867538,0,0.0,1.0
2013-11-07,0.95,0.968,0.94,0.94,900,0.798264156096083,0.813389161158956,0.789861375505598,0.789861375505598,1071.07402163888,0.0,1.0
2013-11-08,0.94,0.97,0.92,0.93,33700,0.789861375505598,0.815069717277053,0.773055814324628,0.781458594915113,40105.7716991448,0.0,1.0
2013-11-11,0.9791,0.98,0.9201,0.9201,9600,0.822716247614395,0.823472497867538,0.773139842130533,0.773139842130533,11424.7895641481,0.0,1.0
2013-11-12,1.0,1.01,0.96,1.01,3400,0.840278059048508,0.848680839638994,0.806666936686568,0.848680839638994,4046.27963730245,0.0,1.0
2013-11-13,0.99,1.01,0.9501,0.96,2600,0.831875278458023,0.848680839638994,0.798348183901988,0.806666936686568,3094.21384029011,0.0,1.0
2013-11-14,0.9999,1.0,0.95,0.9601,9800,0.840194031242604,0.840278059048508,0.798264156096083,0.806750964492473,11662.8060134012,0.0,1.0
2013-11-15,0.92,1.0,0.92,0.97,6000,0.773055814324628,0.840278059048508,0.773055814324628,0.815069717277053,7140.49347759255,0.0,1.0
2013-11-18,0.94,0.99,0.85,0.99,46400,0.789861375505598,0.831875278458023,0.714236350191232,0.831875278458023,55219.8162267157,0.0,1.0
2013-11-19,0.9,0.95,0.852,0.91,13100,0.756250253143658,0.798264156096083,0.715916906309329,0.764653033734143,15590.0774260771,0.0,1.0
2013-11-20,0.9,0.93,0.9,0.93,6100,0.756250253143658,0.781458594915113,0.756250253143658,0.781458594915113,7259.50170221909,0.0,1.0
2013-11-21,0.89,0.93,0.86,0.8801,11100,0.747847472553173,0.781458594915113,0.722639130781717,0.739528719768592,13209.9129335462,0.0,1.0
2013-11-22,0.91,0.93,0.87,0.8899,48500,0.764653033734143,0.781458594915113,0.731041911372202,0.747763444747268,57718.9889438731,0.0,1.0
2013-11-25,0.91,0.91,0.89,0.9,1800,0.764653033734143,0.764653033734143,0.747847472553173,0.756250253143658,2142.14804327776,0.0,1.0
2013-11-26,0.88,0.9,0.88,0.8801,4600,0.739444691962687,0.756250253143658,0.739444691962687,0.739528719768592,5474.37833282096,0.0,1.0
2013-11-27,0.87,0.88,0.8298,0.88,31900,0.731041911372202,0.739444691962687,0.697262733398452,0.739444691962687,37963.6236558671,0.0,1.0
2013-11-29,0.87,0.87,0.8697,0.8697,1000,0.731041911372202,0.731041911372202,0.730789827954488,0.730789827954488,1190.08224626543,0.0,1.0
2013-12-02,0.8799,0.8799,0.83,0.83,3400,0.739360664156783,0.739360664156783,0.697430789010262,0.697430789010262,4046.27963730244,0.0,1.0
2013-12-03,0.8401,0.85,0.76,0.85,36600,0.705917597406652,0.714236350191232,0.638611324876866,0.714236350191232,43557.0102133145,0.0,1.0
2013-12-04,0.8679,0.8679,0.8679,0.8679,100,0.729277327448201,0.729277327448201,0.729277327448201,0.729277327448201,119.008224626542,0.0,1.0
2013-12-05,0.82,0.84,0.82,0.8399,9300,0.689028008419777,0.705833569600747,0.689028008419777,0.705749541794842,11067.7648902684,0.0,1.0
2013-12-06,0.84,0.84,0.8,0.8,7300,0.705833569600747,0.705833569600747,0.672222447238807,0.672222447238807,8687.6003977376,0.0,1.0
2013-12-09,0.84,0.84,0.81,0.84,1500,0.705833569600747,0.705833569600747,0.680625227829292,0.705833569600747,1785.12336939814,0.0,1.0
2013-12-10,0.82,0.838,0.8,0.8,3800,0.689028008419777,0.70415301348265,0.672222447238807,0.672222447238807,4522.31253580861,0.0,1.0
2013-12-11,0.8,0.82,0.8,0.81,3200,0.672222447238807,0.689028008419777,0.672222447238807,0.680625227829292,3808.26318804936,0.0,1.0
2013-12-12,0.84,0.89,0.8,0.8,15900,0.705833569600747,0.747847472553173,0.672222447238807,0.672222447238807,18922.3077156203,0.0,1.0
2013-12-13,0.83,0.83,0.81,0.81,400,0.697430789010262,0.697430789010262,0.680625227829292,0.680625227829292,476.03289850617,0.0,1.0
2013-12-16,0.84,0.84,0.79,0.811,5400,0.705833569600747,0.705833569600747,0.663819666648322,0.68146550588834,6426.44412983329,0.0,1.0
2013-12-17,0.88,0.915,0.8,0.8,15900,0.739444691962687,0.768854424029385,0.672222447238807,0.672222447238807,18922.3077156203,0.0,1.0
2013-12-18,0.889,0.913,0.79,0.913,21200,0.747007194494124,0.767173867911288,0.663819666648322,0.767173867911288,25229.743620827,0.0,1.0
2013-12-19,0.841,0.88,0.795,0.82,17800,0.706673847659796,0.739444691962687,0.668021056943564,0.689028008419777,21183.4639835245,0.0,1.0
2013-12-20,0.88,0.99,0.82,0.99,33500,0.739444691962687,0.831875278458023,0.689028008419777,0.831875278458023,39867.7552498917,0.0,1.0
2013-12-23,0.95,0.9936,0.9,0.92,20000,0.798264156096083,0.834900279470598,0.756250253143658,0.773055814324628,23801.6449253085,0.0,1.0
2013-12-24,0.96,1.0,0.96,0.96,1100,0.806666936686568,0.840278059048508,0.806666936686568,0.806666936686568,1309.09047089197,0.0,1.0
2013-12-26,0.9522,0.9522,0.9522,0.9522,500,0.80011276782599,0.80011276782599,0.80011276782599,0.80011276782599,595.041123132712,0.0,1.0
2013-12-27,0.93,0.93,0.9199,0.92,3900,0.781458594915113,0.781458594915113,0.772971786518723,0.773055814324628,4641.32076043515,0.0,1.0
2013-12-30,0.94,0.94,0.85,0.9,6700,0.789861375505598,0.789861375505598,0.714236350191232,0.756250253143658,7973.55104997834,0.0,1.0
2013-12-31,0.96,0.98,0.87,0.877,10800,0.806666936686568,0.823472497867538,0.731041911372202,0.736923857785542,12852.8882596666,0.0,1.0
2014-01-02,0.94,0.94,0.9299,0.9299,1100,0.789861375505598,0.789861375505598,0.781374567109208,0.781374567109208,1309.09047089197,0.0,1.0
2014-01-03,0.9399,0.9899,0.9399,0.9899,1100,0.789777347699693,0.831791250652118,0.789777347699693,0.831791250652118,1309.09047089197,0.0,1.0
2014-01-06,0.9,0.97,0.88,0.97,3700,0.756250253143658,0.815069717277053,0.739444691962687,0.815069717277053,4403.30431118207,0.0,1.0
2014-01-07,0.892,0.94,0.8701,0.9,3000,0.74952802867127,0.789861375505598,0.731125939178107,0.756250253143658,3570.24673879627,0.0,1.0
2014-01-08,0.84,0.85,0.77,0.84,78600,0.705833569600747,0.714236350191232,0.647014105467351,0.705833569600747,93540.4645564624,0.0,1.0
2014-01-09,0.838,0.839,0.81,0.81,2800,0.70415301348265,0.704993291541699,0.680625227829292,0.680625227829292,3332.23028954319,0.0,1.0
2014-01-10,0.83,0.839,0.82,0.838,4600,0.697430789010262,0.704993291541699,0.689028008419777,0.70415301348265,5474.37833282095,0.0,1.0
2014-01-13,0.83,0.84,0.6801,0.83,14600,0.697430789010262,0.705833569600747,0.571473107958891,0.697430789010262,17375.2007954752,0.0,1.0
2014-01-14,0.84,0.84,0.8001,0.81,10700,0.705833569600747,0.705833569600747,0.672306475044712,0.680625227829292,12733.88003504,0.0,1.0
2014-01-15,0.8,0.8398,0.7901,0.8398,6100,0.672222447238807,0.705665513988937,0.663903694454227,0.705665513988937,7259.50170221909,0.0,1.0
2014-01-16,0.78,0.83,0.78,0.83,4400,0.655416886057837,0.697430789010262,0.655416886057837,0.697430789010262,5236.36188356787,0.0,1.0
2014-01-17,0.839,0.839,0.78,0.78,4700,0.704993291541699,0.704993291541699,0.655416886057837,0.655416886057837,5593.38655744749,0.0,1.0
2014-01-21,0.848,0.85,0.8,0.8,15100,0.712555794073135,0.714236350191232,0.672222447238807,0.672222447238807,17970.2419186079,0.0,1.0
2014-01-22,0.93,0.94,0.85,0.85,17800,0.781458594915113,0.789861375505598,0.714236350191232,0.714236350191232,21183.4639835246,0.0,1.0
2014-01-23,0.93,0.95,0.85,0.95,10600,0.781458594915113,0.798264156096083,0.714236350191232,0.798264156096083,12614.8718104135,0.0,1.0
2014-01-24,0.93,0.93,0.93,0.93,0,0.781458594915113,0.781458594915113,0.781458594915113,0.781458594915113,0,0.0,1.0
2014-01-27,0.925,0.94,0.85,0.94,12300,0.77725720461987,0.789861375505598,0.714236350191232,0.789861375505598,14638.0116290647,0.0,1.0
2014-01-28,0.91,0.918,0.85,0.91,11700,0.764653033734143,0.771375258206531,0.714236350191232,0.764653033734143,13923.9622813055,0.0,1.0
2014-01-29,0.89,0.9001,0.86,0.9001,1200,0.747847472553173,0.756334280949562,0.722639130781717,0.756334280949562,1428.09869551851,0.0,1.0
2014-01-30,0.938,0.938,0.85,0.85,3600,0.788180819387501,0.788180819387501,0.714236350191232,0.714236350191232,4284.29608655553,0.0,1.0
2014-01-31,0.92,0.93,0.85,0.9199,1100,0.773055814324628,0.781458594915113,0.714236350191232,0.772971786518723,1309.09047089197,0.0,1.0
2014-02-03,0.9,0.9196,0.8601,0.9196,1900,0.756250253143658,0.772719703101008,0.722723158587622,0.772719703101008,2261.15626790431,0.0,1.0
2014-02-04,0.89,0.9,0.85,0.87,3000,0.747847472553173,0.756250253143658,0.714236350191232,0.731041911372202,3570.24673879627,0.0,1.0
2014-02-05,0.89,0.89,0.89,0.89,0,0.747847472553173,0.747847472553173,0.747847472553173,0.747847472553173,0,0.0,1.0
2014-02-06,0.9,0.9,0.85,0.86,12200,0.756250253143658,0.756250253143658,0.714236350191232,0.722639130781717,14519.0034044382,0.0,1.0
2014-02-07,0.94,0.96,0.8,0.8,35400,0.789861375505598,0.806666936686568,0.672222447238807,0.672222447238807,42128.911517796,0.0,1.0
2014-02-10,0.94,0.94,0.9,0.9103,2300,0.789861375505598,0.789861375505598,0.756250253143658,0.764905117151857,2737.18916641048,0.0,1.0
2014-02-11,1.08,1.25,0.8619,0.8619,551800,0.907500303772389,1.05034757381064,0.724235659093909,0.724235659093909,656687.383489261,0.0,1.0
2014-02-12,1.05,1.2092,1.01,1.08,67400,0.882291962000934,1.01606422900146,0.848680839638994,0.907500303772389,80211.5433982896,0.0,1.0
2014-02-13,1.02,1.0636,1.0,1.0,65600,0.857083620229479,0.893719743603994,0.840278059048508,0.840278059048508,78069.3953550118,0.0,1.0
2014-02-14,1.03,1.09,1.01,1.05,43100,0.865486400819964,0.915903084362874,0.848680839638994,0.882291962000934,51292.5448140398,0.0,1.0
2014-02-18,1.06,1.1,1.01,1.01,20100,0.890694742591419,0.924305864953359,0.848680839638994,0.848680839638994,23920.653149935,0.0,1.0
2014-02-19,1.05,1.13,1.05,1.08,20700,0.882291962000934,0.949514206724814,0.882291962000934,0.907500303772389,24634.7024976943,0.0,1.0
2014-02-20,1.18,1.2,1.03,1.05,272900,0.99152810967724,1.00833367085821,0.865486400819964,0.882291962000934,324773.445005834,0.0,1.0
2014-02-21,1.11,1.2,1.08,1.18,74600,0.932708645543844,1.00833367085821,0.907500303772389,0.99152810967724,88780.1355714007,0.0,1.0
2014-02-24,1.13,1.18,1.04,1.09,217900,0.949514206724814,0.99152810967724,0.873889181410449,0.915903084362874,259318.921461236,0.0,1.0
2014-02-25,0.95,1.1,0.91,1.08,225000,0.798264156096083,0.924305864953359,0.764653033734143,0.907500303772389,267768.505409721,0.0,1.0
2014-02-26,0.91,0.9899,0.89,0.94,74300,0.764653033734143,0.831791250652118,0.747847472553173,0.789861375505598,88423.110897521,0.0,1.0
2014-02-27,0.89,0.92,0.8656,0.8701,70100,0.747847472553173,0.773055814324628,0.727344687912389,0.731125939178107,83424.7654632062,0.0,1.0
2014-02-28,0.834,0.89,0.834,0.89,51300,0.700791901246456,0.747847472553173,0.700791901246456,0.747847472553173,61051.2192334163,0.0,1.0
2014-03-03,0.86,0.86,0.82,0.83,6300,0.722639130781717,0.722639130781717,0.689028008419777,0.697430789010262,7497.51815147218,0.0,1.0
2014-03-04,0.83,0.83,0.8101,0.82,12800,0.697430789010262,0.697430789010262,0.680709255635197,0.689028008419777,15233.0527521974,0.0,1.0
2014-03-05,0.85,0.85,0.78,0.81,80000,0.714236350191232,0.714236350191232,0.655416886057837,0.680625227829292,95206.579701234,0.0,1.0
2014-03-06,0.83,0.889,0.7345,0.85,64500,0.697430789010262,0.747007194494124,0.617184234371129,0.714236350191232,76760.3048841199,0.0,1.0
2014-03-07,0.81,0.8399,0.8,0.82,22100,0.680625227829292,0.705749541794842,0.672222447238807,0.689028008419777,26300.8176424659,0.0,1.0
2014-03-10,0.8,0.84,0.77,0.7701,16700,0.672222447238807,0.705833569600747,0.647014105467351,0.647098133273256,19874.3735126326,0.0,1.0
2014-03-11,0.8,0.818,0.77,0.79,9200,0.672222447238807,0.68734745230168,0.647014105467351,0.663819666648322,10948.7566656419,0.0,1.0
2014-03-12,0.75,0.7991,0.7101,0.76,45400,0.630208544286381,0.671466196985663,0.596681449730346,0.638611324876866,54029.7339804503,0.0,1.0
2014-03-13,0.71,0.75,0.65,0.72,83300,0.596597421924441,0.630208544286381,0.54618073838153,0.605000202514926,99133.8511139099,0.0,1.0
2014-03-14,0.65,0.7199,0.6201,0.7199,74900,0.54618073838153,0.604916174709021,0.52105642441598,0.604916174709021,89137.1602452804,0.0,1.0
2014-03-17,0.6699,0.7398,0.6141,0.6998,38400,0.562902271756596,0.621637708084087,0.516014756061689,0.588026585722146,45699.1582565923,0.0,1.0
2014-03-18,0.7,0.74,0.65,0.67,40700,0.588194641333956,0.621805763695896,0.54618073838153,0.562986299562501,48436.3474230028,0.0,1.0
2014-03-19,0.749,0.8101,0.6701,0.6701,27800,0.629368266227333,0.680709255635197,0.563070327368406,0.563070327368406,33084.2864461788,0.0,1.0
2014-03-20,0.75,0.78,0.74,0.75,26900,0.630208544286381,0.655416886057837,0.621805763695896,0.630208544286381,32013.2124245399,0.0,1.0
2014-03-21,0.775,0.78,0.74,0.74,19700,0.651215495762594,0.655416886057837,0.621805763695896,0.621805763695896,23444.6202514289,0.0,1.0
2014-03-24,0.79,0.8138,0.72,0.8138,17800,0.663819666648322,0.683818284453676,0.605000202514926,0.683818284453676,21183.4639835245,0.0,1.0
2014-03-25,0.793,0.8,0.72,0.789,35700,0.666340500825467,0.672222447238807,0.605000202514926,0.662979388589273,42485.9361916757,0.0,1.0
2014-03-26,0.732,0.799,0.732,0.7601,1900,0.615083539223508,0.671382169179758,0.615083539223508,0.638695352682771,2261.15626790431,0.0,1.0
2014-03-27,0.75,0.81,0.72,0.808,14400,0.630208544286381,0.680625227829292,0.605000202514926,0.678944671711195,17137.1843462221,0.0,1.0
2014-03-28,0.75,0.8056,0.72,0.7656,5700,0.630208544286381,0.676928004369478,0.605000202514926,0.643316882007538,6783.46880371292,0.0,1.0
2014-03-31,0.7899,0.81,0.71,0.74,23900,0.663735638842417,0.680625227829292,0.596597421924441,0.621805763695896,28442.9656857436,0.0,1.0
2014-04-01,0.75,0.7899,0.7499,0.7499,8900,0.630208544286381,0.663735638842417,0.630124516480477,0.630124516480477,10591.7319917623,0.0,1.0
2014-04-02,0.7499,0.78,0.67,0.75,15000,0.630124516480477,0.655416886057837,0.562986299562501,0.630208544286381,17851.2336939814,0.0,1.0
2014-04-03,0.7246,0.75,0.7245,0.75,11300,0.608865481586549,0.630208544286381,0.608781453780644,0.630208544286381,13447.9293827993,0.0,1.0
2014-04-04,0.74,0.74,0.71,0.7245,6500,0.621805763695896,0.621805763695896,0.596597421924441,0.608781453780644,7735.53460072526,0.0,1.0
2014-04-07,0.73,0.75,0.6501,0.7095,32700,0.613402983105411,0.630208544286381,0.546264766187435,0.596177282894917,38915.6894528794,0.0,1.0
2014-04-08,0.73,0.74,0.6751,0.7001,15000,0.613402983105411,0.621805763695896,0.567271717663648,0.588278669139861,17851.2336939814,0.0,1.0
2014-04-09,0.7488,0.75,0.71,0.75,3500,0.629200210615523,0.630208544286381,0.596597421924441,0.630208544286381,4165.28786192899,0.0,1.0
2014-04-10,0.7423,0.78,0.73,0.75,9400,0.623738403231708,0.655416886057837,0.613402983105411,0.630208544286381,11186.773114895,0.0,1.0
2014-04-11,0.77,0.77,0.7201,0.7201,2100,0.647014105467351,0.647014105467351,0.605084230320831,0.605084230320831,2499.17271715739,0.0,1.0
2014-04-14,0.6801,0.73,0.675,0.7,28700,0.571473107958891,0.613402983105411,0.567187689857743,0.588194641333956,34155.3604678177,0.0,1.0
2014-04-15,0.632,0.6999,0.6201,0.6999,29900,0.531055733318657,0.588110613528051,0.52105642441598,0.588110613528051,35583.4591633362,0.0,1.0
2014-04-16,0.6601,0.67,0.64,0.67,22800,0.55466754677792,0.562986299562501,0.537777957791045,0.562986299562501,27133.8752148517,0.0,1.0
2014-04-17,0.6937,0.7694,0.6701,0.68,20200,0.58290088956195,0.646509938631922,0.563070327368406,0.571389080152986,24039.6613745616,0.0,1.0
2014-04-21,0.7,0.71,0.6751,0.6941,8700,0.588194641333956,0.596597421924441,0.567271717663648,0.58323700078557,10353.7155425092,0.0,1.0
2014-04-22,0.69,0.7,0.65,0.7,12700,0.579791860743471,0.588194641333956,0.54618073838153,0.588194641333956,15114.0445275709,0.0,1.0
2014-04-23,0.69,0.7,0.63,0.68,4500,0.579791860743471,0.588194641333956,0.52937517720056,0.571389080152986,5355.37010819441,0.0,1.0
2014-04-24,0.68,0.7,0.65,0.6903,18300,0.571389080152986,0.588194641333956,0.54618073838153,0.580043944161185,21778.5051066573,0.0,1.0
2014-04-25,0.6804,0.69,0.68,0.69,7800,0.571725191376605,0.579791860743471,0.571389080152986,0.579791860743471,9282.64152087031,0.0,1.0
2014-04-28,0.685,0.685,0.66,0.68,3900,0.575590470448228,0.575590470448228,0.554583518972016,0.571389080152986,4641.32076043516,0.0,1.0
2014-04-29,0.683,0.683,0.66,0.67,1500,0.573909914330131,0.573909914330131,0.554583518972016,0.562986299562501,1785.12336939814,0.0,1.0
2014-04-30,0.6799,0.7122,0.66,0.7121,3600,0.571305052347081,0.598446033654348,0.554583518972016,0.598362005848443,4284.29608655553,0.0,1.0
2014-05-01,0.6799,0.68,0.6602,0.6602,3700,0.571305052347081,0.571389080152986,0.554751574583825,0.554751574583825,4403.30431118207,0.0,1.0
2014-05-02,0.67,0.6706,0.66,0.66,4800,0.562986299562501,0.56349046639793,0.554583518972016,0.554583518972016,5712.39478207403,0.0,1.0
2014-05-05,0.67,0.67,0.66,0.66,17400,0.562986299562501,0.562986299562501,0.554583518972016,0.554583518972016,20707.4310850184,0.0,1.0
2014-05-06,0.65,0.68,0.65,0.66,14700,0.54618073838153,0.571389080152986,0.54618073838153,0.554583518972016,17494.2090201018,0.0,1.0
2014-05-07,0.63,0.65,0.6,0.625,26400,0.52937517720056,0.54618073838153,0.504166835429105,0.525173786905318,31418.1713014072,0.0,1.0
2014-05-08,0.62,0.67,0.6,0.622,52100,0.520972396610075,0.562986299562501,0.504166835429105,0.522652952728172,62003.2850304286,0.0,1.0
2014-05-09,0.5899,0.63,0.571,0.6001,25900,0.495680027032715,0.52937517720056,0.479798771716698,0.50425086323501,30823.1301782745,0.0,1.0
2014-05-12,0.62,0.62,0.6,0.6,14900,0.520972396610075,0.520972396610075,0.504166835429105,0.504166835429105,17732.2254693548,0.0,1.0
2014-05-13,0.628,0.658,0.57,0.608,25000,0.527694621082463,0.552902962853919,0.47895849365765,0.510889059901493,29752.0561566356,0.0,1.0
2014-05-14,0.62,0.62,0.58,0.59,10500,0.520972396610075,0.520972396610075,0.487361274248135,0.49576405483862,12495.863585787,0.0,1.0
2014-05-15,0.619,0.6199,0.592,0.6199,1400,0.520132118551027,0.52088836880417,0.497444610956717,0.52088836880417,1666.11514477159,0.0,1.0
2014-05-16,0.68,0.69,0.585,0.62,43400,0.571389080152986,0.579791860743471,0.491562664543377,0.520972396610075,51649.5694879194,0.0,1.0
2014-05-19,0.7,0.7,0.67,0.69,3300,0.588194641333956,0.588194641333956,0.562986299562501,0.579791860743471,3927.2714126759,0.0,1.0
2014-05-20,0.686,0.7,0.66,0.7,3200,0.576430748507277,0.588194641333956,0.554583518972016,0.588194641333956,3808.26318804936,0.0,1.0
2014-05-21,0.69,0.69,0.69,0.69,0,0.579791860743471,0.579791860743471,0.579791860743471,0.579791860743471,0,0.0,1.0
2014-05-22,0.686,0.686,0.67,0.6859,600,0.576430748507277,0.576430748507277,0.562986299562501,0.576346720701372,714.049347759254,0.0,1.0
2014-05-23,0.69,0.69,0.561,0.6762,17300,0.579791860743471,0.579791860743471,0.471395991126213,0.568196023528601,20588.4228603918,0.0,1.0
2014-05-27,0.686,0.73,0.65,0.6939,4300,0.576430748507277,0.613402983105411,0.54618073838153,0.58306894517376,5117.35365894132,0.0,1.0
2014-05-28,0.662,0.7,0.65,0.7,7300,0.556264075090113,0.588194641333956,0.54618073838153,0.588194641333956,8687.60039773759,0.0,1.0
2014-05-29,0.6949,0.7,0.6135,0.65,6300,0.583909223232808,0.588194641333956,0.51551058922626,0.54618073838153,7497.51815147218,0.0,1.0
2014-05-30,0.66,0.6949,0.63,0.66,8200,0.554583518972016,0.583909223232808,0.52937517720056,0.554583518972016,9758.67441937647,0.0,1.0
2014-06-02,0.64,0.69,0.63,0.63,6200,0.537777957791045,0.579791860743471,0.52937517720056,0.52937517720056,7378.50992684564,0.0,1.0
2014-06-03,0.66,0.66,0.6303,0.65,1700,0.554583518972016,0.554583518972016,0.529627260618275,0.54618073838153,2023.13981865122,0.0,1.0
2014-06-04,0.66,0.66,0.66,0.66,2000,0.554583518972016,0.554583518972016,0.554583518972016,0.554583518972016,2380.16449253085,0.0,1.0
2014-06-05,0.6301,0.66,0.596,0.62,4300,0.529459205006465,0.554583518972016,0.500805723192911,0.520972396610075,5117.35365894133,0.0,1.0
2014-06-06,0.6,0.64,0.5237,0.562,40600,0.504166835429105,0.537777957791045,0.440053619523704,0.472236269185262,48317.3391983762,0.0,1.0
2014-06-09,0.612,0.6899,0.522,0.63,12900,0.514250172137687,0.579707832937566,0.438625146823321,0.52937517720056,15352.060976824,0.0,1.0
2014-06-10,0.7,0.85,0.58,0.58,51100,0.588194641333956,0.714236350191232,0.487361274248135,0.487361274248135,60813.2027841632,0.0,1.0
2014-06-11,0.77,0.77,0.66,0.73,76900,0.647014105467351,0.647014105467351,0.554583518972016,0.613402983105411,91517.3247378112,0.0,1.0
2014-06-12,0.77,0.78,0.7,0.78,8600,0.647014105467351,0.655416886057837,0.588194641333956,0.655416886057837,10234.7073178827,0.0,1.0
2014-06-13,0.84,0.84,0.75,0.75,194500,0.705833569600747,0.705833569600747,0.630208544286381,0.630208544286381,231470.996898625,0.0,1.0
2014-06-16,0.86,0.88,0.824,0.88,17200,0.722639130781717,0.739444691962687,0.692389120655971,0.739444691962687,20469.4146357653,0.0,1.0
2014-06-17,0.87,0.87,0.85,0.87,48800,0.731041911372202,0.731041911372202,0.714236350191232,0.731041911372202,58076.0136177528,0.0,1.0
2014-06-18,0.86,0.8799,0.832,0.87,14700,0.722639130781717,0.739360664156783,0.699111345128359,0.731041911372202,17494.2090201017,0.0,1.0
2014-06-19,0.8598,0.86,0.82,0.82,4600,0.722471075169908,0.722639130781717,0.689028008419777,0.689028008419777,5474.37833282095,0.0,1.0
2014-06-20,0.81,0.86,0.8051,0.86,13200,0.680625227829292,0.722639130781717,0.676507865339954,0.722639130781717,15709.0856507036,0.0,1.0
2014-06-23,0.83,0.83,0.75,0.82,16200,0.697430789010262,0.697430789010262,0.630208544286381,0.689028008419777,19279.3323894999,0.0,1.0
2014-06-24,0.83,0.83,0.83,0.83,200,0.697430789010262,0.697430789010262,0.697430789010262,0.697430789010262,238.016449253085,0.0,1.0
2014-06-25,0.855,0.9,0.8299,0.8688,22900,0.718437740486475,0.756250253143658,0.697346761204357,0.730033577701344,27252.8834394782,0.0,1.0
2014-06-26,0.86,0.86,0.7725,0.7924,18900,0.722639130781717,0.722639130781717,0.649114800614973,0.665836333990038,22492.5544544165,0.0,1.0
2014-06-27,0.8501,0.855,0.8,0.83,4900,0.714320377997137,0.718437740486475,0.672222447238807,0.697430789010262,5831.40300670058,0.0,1.0
2014-06-30,0.84,0.86,0.8,0.8,14200,0.705833569600747,0.722639130781717,0.672222447238807,0.672222447238807,16899.167896969,0.0,1.0
2014-07-01,0.83,0.8386,0.83,0.8386,6000,0.697430789010262,0.704657180318079,0.697430789010262,0.704657180318079,7140.49347759255,0.0,1.0
2014-07-02,0.86,0.87,0.8492,0.87,14800,0.722639130781717,0.731041911372202,0.713564127743993,0.731041911372202,17613.2172447283,0.0,1.0
2014-07-03,0.8399,0.86,0.7999,0.86,11200,0.705749541794842,0.722639130781717,0.672138419432902,0.722639130781717,13328.9211581728,0.0,1.0
2014-07-07,0.84,0.85,0.7525,0.84,11500,0.705833569600747,0.714236350191232,0.632309239434003,0.705833569600747,13685.9458320524,0.0,1.0
2014-07-08,0.86,0.86,0.8107,0.85,3700,0.722639130781717,0.722639130781717,0.681213422470626,0.714236350191232,4403.30431118207,0.0,1.0
2014-07-09,0.8512,0.86,0.7801,0.83,5700,0.71524468386209,0.722639130781717,0.655500913863741,0.697430789010262,6783.46880371292,0.0,1.0
2014-07-10,0.76,0.856,0.7528,0.8184,17100,0.638611324876866,0.719278018545523,0.632561322851717,0.687683563525299,20350.4064111388,0.0,1.0
2014-07-11,0.74,0.8028,0.74,0.7828,7300,0.621805763695896,0.674575225804143,0.621805763695896,0.657769664623172,8687.6003977376,0.0,1.0
2014-07-14,0.7496,0.8,0.7496,0.75,35500,0.629872433062762,0.672222447238807,0.629872433062762,0.630208544286381,42247.9197424226,0.0,1.0
2014-07-15,0.72,0.77,0.62,0.7699,12000,0.605000202514926,0.647014105467351,0.520972396610075,0.646930077661447,14280.9869551851,0.0,1.0
2014-07-16,0.81,0.97,0.6801,0.6801,903600,0.680625227829292,0.815069717277053,0.571473107958891,0.571473107958891,1075358.31772544,0.0,1.0
2014-07-17,0.805,0.82,0.7443,0.82,108400,0.676423837534049,0.689028008419777,0.625418959349805,0.689028008419777,129004.915495172,0.0,1.0
2014-07-18,0.801,0.8577,0.72,0.75,175500,0.673062725297855,0.720706491245906,0.605000202514926,0.630208544286381,208859.434219582,0.0,1.0
2014-07-21,1.17,1.18,0.77,0.77,1229000,0.983125329086755,0.99152810967724,0.647014105467351,0.647014105467351,1462611.08066021,0.0,1.0
2014-07-22,1.22,1.5,1.17,1.36,2085600,1.02513923203918,1.26041708857276,0.983125329086755,1.14277816030597,2482035.53281117,0.0,1.0
2014-07-23,1.13,1.24,0.96,1.24,485800,0.949514206724814,1.04194479322015,0.806666936686568,1.04194479322015,578141.955235743,0.0,1.0
2014-07-24,1.07,1.13,1.0,1.13,195500,0.899097523181904,0.949514206724814,0.840278059048508,0.949514206724814,232661.079144891,0.0,1.0
2014-07-25,1.05,1.1499,1.01,1.06,288800,0.882291962000934,0.96623574009988,0.848680839638994,0.890694742591419,343695.752721455,0.0,1.0
2014-07-28,1.37,1.4,1.0,1.03,985400,1.15118094089646,1.17638928266791,0.840278059048508,0.865486400819964,1172707.04546995,0.0,1.0
2014-07-29,1.1,1.42,1.1,1.34,1083400,0.924305864953359,1.19319484384888,0.924305864953359,1.125972599125,1289335.10560396,0.0,1.0
2014-07-30,1.3004,1.44,1.11,1.14,1537300,1.09269758798668,1.21000040502985,0.932708645543844,0.9579169873153,1829513.43718384,0.0,1.0
2014-07-31,1.39,1.5,1.21,1.3,916900,1.16798650207743,1.26041708857276,1.0167364514487,1.09236147676306,1091186.41160076,0.0,1.0
2014-08-01,1.38,1.6,1.35,1.5,1146000,1.15958372148694,1.34444489447761,1.13437537971549,1.26041708857276,1363834.25422018,0.0,1.0
2014-08-04,1.29,1.44,1.24,1.32,726500,1.08395869617258,1.21000040502985,1.04194479322015,1.10916703794403,864594.751911828,0.0,1.0
2014-08-05,1.27,1.34,1.23,1.34,196300,1.06715313499161,1.125972599125,1.03354201262967,1.125972599125,233613.144941902,0.0,1.0
2014-08-06,1.18,1.26,1.12,1.23,320900,0.99152810967724,1.05875035440112,0.94111142613433,1.03354201262967,381897.392826575,0.0,1.0
2014-08-07,1.22,1.25,1.13,1.19,99400,1.02513923203918,1.05034757381064,0.949514206724814,0.999930890267725,118294.175278783,0.0,1.0
2014-08-08,1.24,1.27,1.14,1.19,103600,1.04194479322015,1.06715313499161,0.9579169873153,0.999930890267725,123292.520713098,0.0,1.0
2014-08-11,1.2618,1.33,1.2,1.29,233000,1.06026285490741,1.11756981853452,1.00833367085821,1.08395869617258,277289.163379843,0.0,1.0
2014-08-12,1.24,1.3,1.19,1.3,75600,1.04194479322015,1.09236147676306,0.999930890267725,1.09236147676306,89970.2178176661,0.0,1.0
2014-08-13,1.22,1.29,1.1,1.17,133000,1.02513923203918,1.08395869617258,0.924305864953359,0.983125329086755,158280.938753302,0.0,1.0
2014-08-14,1.1757,1.25,1.143,1.182,172300,0.987914914023331,1.05034757381064,0.960437821492445,0.993208665795337,205051.171031533,0.0,1.0
2014-08-15,1.25,1.43,1.243,1.32,714300,1.05034757381064,1.20159762443937,1.0444656273973,1.10916703794403,850075.748507389,0.0,1.0
2014-08-18,1.54,1.55,1.25,1.27,1182300,1.2940282109347,1.30243099152519,1.05034757381064,1.06715313499161,1407034.23975961,0.0,1.0
2014-08-19,1.72,1.8,1.47,1.5,2039500,1.44527826156343,1.51250050628732,1.23520874680131,1.26041708857276,2427172.74125834,0.0,1.0
2014-08-20,1.77,1.84,1.61,1.68,975600,1.48729216451586,1.54611162864926,1.3528476750681,1.41166713920149,1161044.23945655,0.0,1.0
2014-08-21,1.79,1.84,1.67,1.77,410300,1.50409772569683,1.54611162864926,1.40326435861101,1.48729216451586,488290.745642704,0.0,1.0
2014-08-22,1.75,1.94,1.721,1.89,879600,1.47048660333489,1.63013943455411,1.44611853962248,1.58812553160168,1046796.34381507,0.0,1.0
2014-08-25,1.63,1.81,1.63,1.8,537900,1.36965323624907,1.5209032868778,1.36965323624907,1.51250050628732,640145.240266171,0.0,1.0
2014-08-26,1.62,1.7,1.61,1.64,238600,1.36125045565858,1.42847270038246,1.3528476750681,1.37805601683955,283953.623958931,0.0,1.0
2014-08-27,1.58,1.6619,1.56,1.62,148200,1.32763933329664,1.39645810633272,1.31083377211567,1.36125045565858,176370.188896536,0.0,1.0
2014-08-28,1.62,1.68,1.55,1.587,186200,1.36125045565858,1.41166713920149,1.30243099152519,1.33352127970998,221593.314254623,0.0,1.0
2014-08-29,1.69,1.857,1.6,1.65,667300,1.42006991979198,1.56039635565308,1.34444489447761,1.38645879743004,794141.882932917,0.0,1.0
2014-09-02,1.7001,1.77,1.66,1.7,371000,1.42855672818837,1.48729216451586,1.39486157802052,1.42847270038246,441520.513364472,0.0,1.0
2014-09-03,1.58,1.73,1.55,1.73,211500,1.32763933329664,1.45368104215392,1.30243099152519,1.45368104215392,251702.395085138,0.0,1.0
2014-09-04,1.62,1.67,1.5701,1.63,99200,1.36125045565858,1.40326435861101,1.31932058051206,1.36965323624907,118056.15882953,0.0,1.0
2014-09-05,1.55,1.65,1.55,1.636,132200,1.30243099152519,1.38645879743004,1.30243099152519,1.37469490460336,157328.872956289,0.0,1.0
2014-09-08,1.57,1.72,1.56,1.65,146300,1.31923655270616,1.44527826156343,1.31083377211567,1.38645879743004,174109.032628631,0.0,1.0
2014-09-09,1.51,1.6,1.5,1.6,193800,1.26881986916325,1.34444489447761,1.26041708857276,1.34444489447761,230637.939326239,0.0,1.0
2014-09-10,1.5,1.54,1.41,1.5,272600,1.26041708857276,1.2940282109347,1.1847920632584,1.26041708857276,324416.420331955,0.0,1.0
2014-09-11,1.5,1.51,1.46,1.51,51600,1.26041708857276,1.26881986916325,1.22680596621082,1.26881986916325,61408.243907296,0.0,1.0
2014-09-12,1.443,1.5,1.44,1.49,92600,1.212521239207,1.26041708857276,1.21000040502985,1.25201430798228,110201.616004178,0.0,1.0
2014-09-15,1.52,1.5333,1.41,1.5,79900,1.27722264975373,1.28839834793908,1.1847920632584,1.26041708857276,95087.5714766076,0.0,1.0
2014-09-16,1.58,1.67,1.475,1.53,250400,1.32763933329664,1.40326435861101,1.23941013709655,1.28562543034422,297996.594464863,0.0,1.0
2014-09-17,1.61,1.63,1.53,1.63,30500,1.3528476750681,1.36965323624907,1.28562543034422,1.36965323624907,36297.5085110954,0.0,1.0
2014-09-18,1.44,1.58,1.43,1.58,172700,1.21000040502985,1.32763933329664,1.20159762443937,1.32763933329664,205527.203930039,0.0,1.0
2014-09-19,1.29,1.46,1.18,1.45,483300,1.08395869617258,1.22680596621082,0.99152810967724,1.21840318562034,575166.749620078,0.0,1.0
2014-09-22,1.27,1.48,1.26,1.3,189085,1.06715313499161,1.24361152739179,1.05875035440112,1.09236147676306,225026.701535097,0.0,1.0
2014-09-23,1.28,1.4,1.17,1.28,115087,1.07555591558209,1.17638928266791,0.983125329086755,1.07555591558209,136962.995475949,0.0,1.0
2014-09-24,1.34,1.36,1.2,1.36,100235,1.125972599125,1.14277816030597,1.00833367085821,1.14277816030597,119287.893954415,0.0,1.0
2014-09-25,1.37,1.4,1.23,1.36,158131,1.15118094089646,1.17638928266791,1.03354201262967,1.14277816030597,188188.895684197,0.0,1.0
2014-09-26,1.28,1.43,1.26,1.359,40573,1.07555591558209,1.20159762443937,1.05875035440112,1.14193788224692,48285.2069777271,0.0,1.0
2014-09-29,1.33,1.39,1.19,1.21,321354,1.11756981853452,1.16798650207743,0.999930890267725,1.0167364514487,382437.690166378,0.0,1.0
2014-09-30,1.28,1.36,1.2601,1.31,75734,1.07555591558209,1.14277816030597,1.05883438220703,1.10076425735355,90129.6888386657,0.0,1.0
2014-10-01,1.2,1.28,1.16,1.28,157193,1.00833367085821,1.07555591558209,0.97472254849627,1.07555591558209,187072.598537201,0.0,1.0
2014-10-02,1.12,1.2395,1.1,1.2,232511,0.94111142613433,1.04152465419063,0.924305864953359,1.00833367085821,276707.21316142,0.0,1.0
2014-10-03,1.15,1.2,1.01,1.1,137632,0.966319767905785,1.00833367085821,0.848680839638994,0.924305864953359,163793.399718003,0.0,1.0
2014-10-06,1.12,1.2,1.091,1.11,66168,0.94111142613433,1.00833367085821,0.916743362421923,0.932708645543844,78745.3620708906,0.0,1.0
2014-10-07,1.07,1.12,1.01,1.07,82632,0.899097523181904,0.94111142613433,0.848680839638994,0.899097523181904,98338.8761734046,0.0,1.0
2014-10-08,1.04,1.05,0.96,1.05,157902,0.873889181410449,0.882291962000934,0.806666936686568,0.882291962000934,187916.366849803,0.0,1.0
2014-10-09,1.06,1.07,0.9921,1.04,58180,0.890694742591419,0.899097523181904,0.833639862382025,0.873889181410449,69238.9850877224,0.0,1.0
2014-10-10,1.0313,1.07,1.0,1.05,53311,0.866578762296727,0.899097523181904,0.840278059048508,0.882291962000934,63444.474630656,0.0,1.0
2014-10-13,1.0268,1.11,0.96,1.07,113210,0.862797511031008,0.932708645543844,0.806666936686568,0.899097523181904,134729.211099709,0.0,1.0
2014-10-14,1.0799,1.3499,0.9501,0.986,971090,0.907416275966484,1.13429135190958,0.798348183901988,0.828514166221829,1155676.96852589,0.0,1.0
2014-10-15,1.1099,1.2,0.97,1.08,424369,0.93262461773794,1.00833367085821,0.815069717277053,0.907500303772389,505034.012765412,0.0,1.0
2014-10-16,1.03,1.12,1.02,1.09,111232,0.865486400819964,0.94111142613433,0.857083620229479,0.915903084362874,132375.228416596,0.0,1.0
2014-10-17,1.0799,1.12,1.0001,1.03,137528,0.907416275966484,0.94111142613433,0.840362086854413,0.865486400819964,163669.631164391,0.0,1.0
2014-10-20,1.1585,1.1999,1.07,1.07,165674,0.973462131407697,1.00824964305231,0.899097523181904,0.899097523181904,197165.686067778,0.0,1.0
2014-10-21,1.25,1.29,1.15,1.15,277412,1.05034757381064,1.08395869617258,0.966319767905785,0.966319767905785,330143.096100983,0.0,1.0
2014-10-22,1.1699,1.28,1.11,1.28,115560,0.98304130128085,1.07555591558209,0.932708645543844,1.07555591558209,137525.904378432,0.0,1.0
2014-10-23,1.18,1.2,1.0801,1.1554,81151,0.99152810967724,1.00833367085821,0.907584331578294,0.970857269424647,96576.3643666854,0.0,1.0
2014-10-24,1.12,1.2,1.11,1.19,37966,0.94111142613433,1.00833367085821,0.932708645543844,0.999930890267725,45182.6625617131,0.0,1.0
2014-10-27,1.0616,1.16,1.05,1.16,51390,0.892039187485897,0.97472254849627,0.882291962000934,0.97472254849627,61158.3266355801,0.0,1.0
2014-10-28,1.14,1.15,0.99,1.06,53220,0.9579169873153,0.966319767905785,0.831875278458023,0.890694742591419,63336.1771462459,0.0,1.0
2014-10-29,1.11,1.15,1.03,1.1,49201,0.932708645543844,0.966319767905785,0.865486400819964,0.924305864953359,58553.2365985052,0.0,1.0
2014-10-30,1.12,1.13,1.05,1.08,32988,0.94111142613433,0.949514206724814,0.882291962000934,0.907500303772389,39258.4331398038,0.0,1.0
2014-10-31,1.14,1.16,1.09,1.12,8788,0.9579169873153,0.97472254849627,0.915903084362874,0.94111142613433,10458.4427801805,0.0,1.0
2014-11-03,1.1,1.1494,1.0964,1.14,45867,0.924305864953359,0.965815601070356,0.921280863940785,0.9579169873153,54585.5023894562,0.0,1.0
2014-11-04,1.27,1.27,1.1,1.14,277834,1.06715313499161,1.06715313499161,0.924305864953359,0.9579169873153,330645.310808907,0.0,1.0
2014-11-05,1.2299,1.2899,1.15,1.2899,170214,1.03345798482376,1.08387466836667,0.966319767905785,1.08387466836667,202568.659465823,0.0,1.0
2014-11-06,1.2,1.22,1.172,1.22,61574,1.00833367085821,1.02513923203918,0.984805885204852,1.02513923203918,73278.1242315472,0.0,1.0
2014-11-07,1.16,1.2,1.09,1.192,108037,0.97472254849627,1.00833367085821,0.915903084362874,1.00161144638582,128572.915639778,0.0,1.0
2014-11-10,1.14,1.17,1.12,1.13,30124,0.9579169873153,0.983125329086755,0.94111142613433,0.949514206724814,35850.0375864996,0.0,1.0
2014-11-11,1.1,1.15,1.09,1.15,37949,0.924305864953359,0.966319767905785,0.915903084362874,0.966319767905785,45162.4311635266,0.0,1.0
2014-11-12,1.16,1.23,1.1201,1.13,18740,0.97472254849627,1.03354201262967,0.941195453940234,0.949514206724814,22302.141295014,0.0,1.0
2014-11-13,1.1279,1.13,1.08,1.12,30449,0.947749622800813,0.949514206724814,0.907500303772389,0.94111142613433,36236.8143165359,0.0,1.0
2014-11-14,1.3799,1.4,1.12,1.12,226509,1.15949969368104,1.17638928266791,0.94111142613433,0.94111142613433,269564.339519334,0.0,1.0
2014-11-17,1.2701,1.4,1.16,1.38,336366,1.06723716279751,1.17638928266791,0.97472254849627,1.15958372148694,400303.204847316,0.0,1.0
2014-11-18,1.17,1.35,1.1,1.27,145148,0.983125329086755,1.13437537971549,0.924305864953359,1.06715313499161,172738.057880934,0.0,1.0
2014-11-19,1.16,1.26,1.11,1.17,161911,0.97472254849627,1.05875035440112,0.932708645543844,0.983125329086755,192687.406575081,0.0,1.0
2014-11-20,1.16,1.19,1.12,1.14,82920,0.97472254849627,0.999930890267725,0.94111142613433,0.9579169873153,98681.619860329,0.0,1.0
2014-11-21,1.13,1.18,1.1,1.151,89692,0.949514206724814,0.99152810967724,0.924305864953359,0.967160045964833,106740.856832038,0.0,1.0
2014-11-24,1.14,1.22,1.12,1.12,87509,0.9579169873153,1.02513923203918,0.94111142613433,0.94111142613433,104142.907288441,0.0,1.0
2014-11-25,1.1532,1.19,1.1221,1.1221,60430,0.96900865769474,0.999930890267725,0.942876010058331,0.942876010058331,71916.6701418196,0.0,1.0
2014-11-26,1.0884,1.186,1.08,1.13,94688,0.914558639468397,0.996569778031531,0.907500303772389,0.949514206724814,112686.50773438,0.0,1.0
2014-11-28,1.0268,1.08,1.0,1.08,90714,0.862797511031008,0.907500303772389,0.840278059048508,0.907500303772389,107957.120887722,0.0,1.0
2014-12-01,1.05,1.05,1.0,1.0,79878,0.882291962000934,0.882291962000934,0.840278059048508,0.840278059048508,95061.3896671896,0.0,1.0
2014-12-02,1.08,1.106,1.01,1.01,26593,0.907500303772389,0.92934753330765,0.848680839638994,0.848680839638994,31647.8571749364,0.0,1.0
2014-12-03,1.07,1.08,1.01,1.08,37786,0.899097523181904,0.907500303772389,0.848680839638994,0.907500303772389,44968.4477573853,0.0,1.0
2014-12-04,1.1299,1.24,1.0401,1.07,166970,0.94943017891891,1.04194479322015,0.873973209216354,0.899097523181904,198708.032658938,0.0,1.0
2014-12-05,1.1168,1.142,1.1,1.1352,25398,0.938422536345374,0.959597543433397,0.924305864953359,0.953883652631867,30225.7088906493,0.0,1.0
2014-12-08,1.1299,1.1495,1.05,1.09,116150,0.94943017891891,0.96589962887626,0.882291962000934,0.915903084362874,138228.052903729,0.0,1.0
2014-12-09,1.14,1.2001,1.0,1.1201,436623,0.9579169873153,1.00841769866411,0.840278059048508,0.941195453940234,519617.280611148,0.0,1.0
2014-12-10,1.1,1.18,1.0716,1.18,88648,0.924305864953359,0.99152810967724,0.900441968076382,0.99152810967724,105498.410966937,0.0,1.0
2014-12-11,1.08,1.102,1.06,1.1,54684,0.907500303772389,0.925986421071456,0.890694742591419,0.924305864953359,65078.4575547785,0.0,1.0
2014-12-12,1.0316,1.07,1.02,1.05,212222,0.866830845714441,0.899097523181904,0.857083620229479,0.882291962000934,252561.634466941,0.0,1.0
2014-12-15,1.06,1.09,1.05,1.05,26762,0.890694742591419,0.915903084362874,0.882291962000934,0.882291962000934,31848.9810745553,0.0,1.0
2014-12-16,1.05,1.1,1.03,1.06,40440,0.882291962000934,0.924305864953359,0.865486400819964,0.890694742591419,48126.9260389738,0.0,1.0
2014-12-17,1.0868,1.09,1.03,1.06,31313,0.913214194573919,0.915903084362874,0.865486400819964,0.890694742591419,37265.0453773092,0.0,1.0
2014-12-18,1.08,1.09,1.03,1.09,29080,0.907500303772389,0.915903084362874,0.865486400819964,0.915903084362874,34607.5917213986,0.0,1.0
2014-12-19,1.05,1.09,1.03,1.07,51236,0.882291962000934,0.915903084362874,0.865486400819964,0.899097523181904,60975.0539696553,0.0,1.0
2014-12-22,1.05,1.08,1.03,1.08,35844,0.882291962000934,0.907500303772389,0.865486400819964,0.907500303772389,42657.3080351379,0.0,1.0
2014-12-23,1.05,1.08,1.03,1.03,27450,0.882291962000934,0.907500303772389,0.865486400819964,0.865486400819964,32667.7576599859,0.0,1.0
2014-12-24,1.04,1.06,1.03,1.06,7700,0.873889181410449,0.890694742591419,0.865486400819964,0.890694742591419,9163.63329624377,0.0,1.0
2014-12-26,1.05,1.12,1.02,1.04,79177,0.882291962000934,0.94111142613433,0.857083620229479,0.873889181410449,94227.1420125575,0.0,1.0
2014-12-29,1.05,1.1,1.05,1.1,32152,0.882291962000934,0.924305864953359,0.882291962000934,0.924305864953359,38263.5243819259,0.0,1.0
2014-12-30,1.1,1.11,1.01,1.05,45643,0.924305864953359,0.932708645543844,0.848680839638994,0.882291962000934,54318.9239662928,0.0,1.0
2014-12-31,1.1332,1.1898,1.051,1.051,95902,0.95220309651377,0.999762834655915,0.883132240059982,0.883132240059982,114131.267581347,0.0,1.0
2015-01-02,1.14,1.19,1.11,1.13,69514,0.9579169873153,0.999930890267725,0.932708645543844,0.949514206724814,82727.3772668947,0.0,1.0
2015-01-05,1.12,1.14,1.0801,1.13,64266,0.94111142613433,0.9579169873153,0.907584331578294,0.949514206724814,76481.8256384937,0.0,1.0
2015-01-06,1.121,1.16,1.06,1.15,34752,0.941951704193378,0.97472254849627,0.890694742591419,0.966319767905785,41357.738222216,0.0,1.0
2015-01-07,1.13,1.16,1.1,1.15,29860,0.949514206724814,0.97472254849627,0.924305864953359,0.966319767905785,35535.8558734856,0.0,1.0
2015-01-08,1.1,1.15,1.06,1.15,28732,0.924305864953359,0.966319767905785,0.890694742591419,0.966319767905785,34193.4430996982,0.0,1.0
2015-01-09,1.09,1.12,1.07,1.09,30521,0.915903084362874,0.94111142613433,0.899097523181904,0.915903084362874,36322.500238267,0.0,1.0
2015-01-12,1.075,1.14,1.06,1.14,44894,0.903298913477147,0.9579169873153,0.890694742591419,0.9579169873153,53427.5523638399,0.0,1.0
2015-01-13,1.1,1.12,1.08,1.0928,29232,0.924305864953359,0.94111142613433,0.907500303772389,0.91825586292821,34788.4842228309,0.0,1.0
2015-01-14,1.1,1.12,1.06,1.12,34889,0.924305864953359,0.94111142613433,0.890694742591419,0.94111142613433,41520.7794899544,0.0,1.0
2015-01-15,1.1232,1.24,1.0999,1.11,310845,0.943800315923285,1.04194479322015,0.924221837147455,0.932708645543844,369931.115840376,0.0,1.0
2015-01-16,1.3,1.33,1.12,1.1201,383078,1.09236147676306,1.11756981853452,0.94111142613433,0.941195453940234,455894.326734867,0.0,1.0
2015-01-20,1.32,1.35,1.27,1.35,136538,1.10916703794403,1.13437537971549,1.06715313499161,1.13437537971549,162491.449740589,0.0,1.0
2015-01-21,1.3,1.4399,1.25,1.32,284524,1.09236147676306,1.20991637722395,1.05034757381064,1.10916703794403,338606.961036424,0.0,1.0
2015-01-22,1.37,1.38,1.2694,1.31,91979,1.15118094089646,1.15958372148694,1.06664896815618,1.10076425735355,109462.574929247,0.0,1.0
2015-01-23,1.49,1.5,1.32,1.41,282308,1.25201430798228,1.26041708857276,1.10916703794403,1.1847920632584,335969.738778699,0.0,1.0
2015-01-26,1.52,1.6,1.4701,1.51,360764,1.27722264975373,1.34444489447761,1.23529277460721,1.26881986916325,429338.831491701,0.0,1.0
2015-01-27,1.33,1.7,1.32,1.57,709422,1.11756981853452,1.42847270038246,1.10916703794403,1.31923655270616,844270.527310107,0.0,1.0
2015-01-28,1.45,1.5,1.32,1.43,264439,1.21840318562034,1.26041708857276,1.10916703794403,1.20159762443937,314704.159120182,0.0,1.0
2015-01-29,1.36,1.41,1.2,1.4,213992,1.14277816030597,1.1847920632584,1.00833367085821,1.17638928266791,254668.080042831,0.0,1.0
2015-01-30,1.27,1.399,1.24,1.3399,90457,1.06715313499161,1.17554900460886,1.04194479322015,1.1258885713191,107651.269750431,0.0,1.0
2015-02-02,1.25,1.37,1.15,1.37,158114,1.05034757381064,1.15118094089646,0.966319767905785,1.15118094089646,188168.664286011,0.0,1.0
2015-02-03,1.22,1.29,1.171,1.22,104295,1.02513923203918,1.08395869617258,0.983965607145803,1.02513923203918,124119.627874253,0.0,1.0
2015-02-04,1.27,1.28,1.2,1.2,57276,1.06715313499161,1.07555591558209,1.00833367085821,1.00833367085821,68163.1507370982,0.0,1.0
2015-02-05,1.22,1.27,1.22,1.27,33183,1.02513923203918,1.06715313499161,1.02513923203918,1.06715313499161,39490.4991778256,0.0,1.0
2015-02-06,1.16,1.25,1.15,1.25,135269,0.97472254849627,1.05034757381064,0.966319767905785,1.05034757381064,160981.235370078,0.0,1.0
2015-02-09,1.22,1.24,1.15,1.15,88181,1.02513923203918,1.04194479322015,0.966319767905785,0.966319767905785,104942.642557931,0.0,1.0
2015-02-10,1.18,1.21,1.15,1.2,51501,0.99152810967724,1.0167364514487,0.966319767905785,1.00833367085821,61290.4257649156,0.0,1.0
2015-02-11,1.15,1.2,1.15,1.18,29490,0.966319767905785,1.00833367085821,0.966319767905785,0.99152810967724,35095.5254423674,0.0,1.0
2015-02-12,1.18,1.18,1.15,1.16,37309,0.99152810967724,0.99152810967724,0.966319767905785,0.97472254849627,44400.7785259167,0.0,1.0
2015-02-13,1.17,1.19,1.14,1.19,42277,0.983125329086755,0.999930890267725,0.9579169873153,0.999930890267725,50313.1071253633,0.0,1.0
2015-02-17,1.22,1.23,1.2,1.2,38087,1.02513923203918,1.03354201262967,1.00833367085821,1.00833367085821,45326.6625135112,0.0,1.0
2015-02-18,1.15,1.19,1.14,1.19,55207,0.966319767905785,0.999930890267725,0.9579169873153,0.999930890267725,65700.8705695753,0.0,1.0
2015-02-19,1.15,1.154,1.14,1.1499,18810,0.966319767905785,0.969680880141979,0.9579169873153,0.96623574009988,22385.4470522526,0.0,1.0
2015-02-20,1.13,1.17,1.11,1.14,33293,0.949514206724814,0.983125329086755,0.932708645543844,0.9579169873153,39621.4082249148,0.0,1.0
2015-02-23,1.17,1.18,1.11,1.1201,50327,0.983125329086755,0.99152810967724,0.932708645543844,0.941195453940234,59893.2692078,0.0,1.0
2015-02-24,1.15,1.17,1.13,1.17,47449,0.966319767905785,0.983125329086755,0.949514206724814,0.983125329086755,56468.2125030481,0.0,1.0
2015-02-25,1.19,1.2136,1.13,1.14,102509,0.999930890267725,1.01976145246127,0.949514206724814,0.9579169873153,121994.140982422,0.0,1.0
2015-02-26,1.17,1.23,1.16,1.22,35834,0.983125329086755,1.03354201262967,0.97472254849627,1.02513923203918,42645.4072126752,0.0,1.0
2015-02-27,1.15,1.2138,1.15,1.21,19314,0.966319767905785,1.01992950807308,0.966319767905785,1.0167364514487,22985.2485043704,0.0,1.0
2015-03-02,1.13,1.21,1.13,1.15,68673,0.949514206724814,1.0167364514487,0.949514206724814,0.966319767905785,81726.5180977855,0.0,1.0
2015-03-03,1.1332,1.1535,1.11,1.13,36449,0.95220309651377,0.969260741112454,0.932708645543844,0.949514206724814,43377.3077941285,0.0,1.0
2015-03-04,1.16,1.16,1.12,1.13,33301,0.97472254849627,0.97472254849627,0.94111142613433,0.949514206724814,39630.9288828849,0.0,1.0
2015-03-05,1.16,1.199,1.13,1.199,24741,0.97472254849627,1.00749339279916,0.949514206724814,1.00749339279916,29443.8248548529,0.0,1.0
2015-03-06,1.16,1.2,1.16,1.2,19299,0.97472254849627,1.00833367085821,0.97472254849627,1.00833367085821,22967.3972706764,0.0,1.0
2015-03-09,1.17,1.18,1.15,1.15,30243,0.983125329086755,0.99152810967724,0.966319767905785,0.966319767905785,35991.6573738052,0.0,1.0
2015-03-10,1.17,1.19,1.14,1.19,25776,0.983125329086755,0.999930890267725,0.9579169873153,0.999930890267725,30675.5599797376,0.0,1.0
2015-03-11,1.26,1.3,1.16,1.16,159676,1.05875035440112,1.09236147676306,0.97472254849627,0.97472254849627,190027.572754678,0.0,1.0
2015-03-12,1.27,1.3,1.22,1.26,79708,1.06715313499161,1.09236147676306,1.02513923203918,1.05875035440112,94859.0756853241,0.0,1.0
2015-03-13,1.27,1.3,1.26,1.29,65652,1.06715313499161,1.09236147676306,1.05875035440112,1.08395869617258,78131.2796318173,0.0,1.0
2015-03-16,1.37,1.42,1.29,1.29,283041,1.15118094089646,1.19319484384888,1.08395869617258,1.08395869617258,336842.069065211,0.0,1.0
2015-03-17,1.28,1.45,1.23,1.41,147448,1.07555591558209,1.21840318562034,1.03354201262967,1.1847920632584,175475.247047344,0.0,1.0
2015-03-18,1.24,1.29,1.1601,1.28,53248,1.04194479322015,1.08395869617258,0.974806576302175,1.07555591558209,63369.4994491414,0.0,1.0
2015-03-19,1.23,1.29,1.23,1.28,25203,1.03354201262967,1.08395869617258,1.03354201262967,1.07555591558209,29993.6428526274,0.0,1.0
2015-03-20,1.29,1.3,1.2384,1.24,25532,1.08395869617258,1.09236147676306,1.04060034832567,1.04194479322015,30385.1799116487,0.0,1.0
2015-03-23,1.35,1.36,1.29,1.32,103140,1.13437537971549,1.14277816030597,1.08395869617258,1.10916703794403,122745.082879815,0.0,1.0
2015-03-24,1.36,1.3742,1.3001,1.37,36094,1.14277816030597,1.15471010874446,1.09244550456897,1.15118094089646,42954.8285967043,0.0,1.0
2015-03-25,1.28,1.37,1.23,1.37,46161,1.07555591558209,1.15118094089646,1.03354201262967,1.15118094089646,54935.3865698583,0.0,1.0
2015-03-26,1.2601,1.29,1.18,1.22,18775,1.05883438220703,1.08395869617258,0.99152810967724,1.02513923203918,22343.7941736333,0.0,1.0
2015-03-27,1.28,1.2899,1.23,1.23,12122,1.07555591558209,1.08387466836667,1.03354201262967,1.03354201262967,14426.1769892295,0.0,1.0
2015-03-30,1.28,1.35,1.23,1.3051,83757,1.07555591558209,1.13437537971549,1.03354201262967,1.09664689486421,99677.7187004532,0.0,1.0
2015-03-31,1.28,1.31,1.26,1.2705,47397,1.07555591558209,1.10076425735355,1.05875035440112,1.06757327402113,56406.3282262424,0.0,1.0
2015-04-01,1.32,1.41,1.16,1.26,435364,1.10916703794403,1.1847920632584,0.97472254849627,1.05875035440112,518118.967063101,0.0,1.0
2015-04-02,1.24,1.36,1.23,1.36,84545,1.04194479322015,1.14277816030597,1.03354201262967,1.14277816030597,100615.50351051,0.0,1.0
2015-04-06,1.35,1.39,1.25,1.25,185528,1.13437537971549,1.16798650207743,1.05034757381064,1.05034757381064,220793.578985131,0.0,1.0
2015-04-07,1.38,1.5,1.33,1.36,410083,1.15958372148694,1.26041708857276,1.11756981853452,1.14277816030597,488032.497795265,0.0,1.0
2015-04-08,1.38,1.38,1.27,1.37,84142,1.15958372148694,1.15958372148694,1.06715313499161,1.15118094089646,100135.900365265,0.0,1.0
2015-04-09,1.4799,1.5,1.32,1.39,346039,1.24352749958589,1.26041708857276,1.10916703794403,1.16798650207743,411814.87041544,0.0,1.0
2015-04-10,1.4599,1.5399,1.41,1.5,144741,1.22672193840492,1.2939441831288,1.1847920632584,1.26041708857276,172253.694406703,0.0,1.0
2015-04-13,1.6,1.64,1.44,1.5,359233,1.34444489447761,1.37805601683955,1.21000040502985,1.26041708857276,427516.815572668,0.0,1.0
2015-04-14,1.63,1.66,1.55,1.55,210499,1.36965323624907,1.39486157802052,1.30243099152519,1.30243099152519,250511.122756625,0.0,1.0
2015-04-15,1.55,1.66,1.43,1.65,221327,1.30243099152519,1.39486157802052,1.20159762443937,1.38645879743004,263397.333319187,0.0,1.0
2015-04-16,1.5381,1.58,1.451,1.48,78176,1.29243168262251,1.32763933329664,1.21924346367939,1.24361152739179,93035.8696840459,0.0,1.0
2015-04-17,1.51,1.54,1.46,1.52,70174,1.26881986916325,1.2940282109347,1.22680596621082,1.27722264975373,83512.8315494298,0.0,1.0
2015-04-20,1.48,1.54,1.43,1.49,88801,1.24361152739179,1.2940282109347,1.20159762443937,1.25201430798228,105680.493550616,0.0,1.0
2015-04-21,1.43,1.5199,1.42,1.5,39125,1.20159762443937,1.27713862194783,1.19319484384888,1.26041708857276,46561.9678851346,0.0,1.0
2015-04-22,1.46,1.47,1.39,1.39,47681,1.22680596621082,1.23520874680131,1.16798650207743,1.16798650207743,56744.3115841818,0.0,1.0
2015-04-23,1.4401,1.5,1.4,1.42,60797,1.21008443283576,1.26041708857276,1.17638928266791,1.19319484384888,72353.4303261988,0.0,1.0
2015-04-24,1.4301,1.5,1.4101,1.5,51110,1.20168165224527,1.26041708857276,1.1848760910643,1.26041708857276,60825.1036066259,0.0,1.0
2015-04-27,1.43,1.49,1.4,1.4703,40368,1.20159762443937,1.25201430798228,1.17638928266791,1.23546083021902,48041.2401172425,0.0,1.0
2015-04-28,1.45,1.48,1.4,1.4,21765,1.21840318562034,1.24361152739179,1.17638928266791,1.17638928266791,25902.1400899669,0.0,1.0
2015-04-29,1.4565,1.4781,1.42,1.42,33650,1.22386499300415,1.2420149990796,1.19319484384888,1.19319484384888,40046.2675868316,0.0,1.0
2015-04-30,1.42,1.5,1.42,1.42,81536,1.19319484384888,1.26041708857276,1.19319484384888,1.19319484384888,97034.5460314978,0.0,1.0
2015-05-01,1.42,1.45,1.42,1.45,10255,1.19319484384888,1.21840318562034,1.19319484384888,1.21840318562034,12204.2934354519,0.0,1.0
2015-05-04,1.42,1.45,1.41,1.45,29028,1.19319484384888,1.21840318562034,1.1847920632584,1.21840318562034,34545.7074445928,0.0,1.0
2015-05-05,1.4074,1.42,1.39,1.4101,17913,1.18260734030487,1.19319484384888,1.16798650207743,1.1848760910643,21317.9432773526,0.0,1.0
2015-05-06,1.3999,1.48,1.3801,1.39,57547,1.17630525486201,1.24361152739179,1.15966774929285,1.16798650207743,68485.6630258362,0.0,1.0
2015-05-07,1.34,1.39,1.26,1.33,106371,1.125972599125,1.16798650207743,1.05875035440112,1.11756981853452,126590.2386175,0.0,1.0
2015-05-08,1.31,1.348,1.31,1.348,15712,1.10076425735355,1.13269482359739,1.10076425735355,1.13269482359739,18698.5722533223,0.0,1.0
2015-05-11,1.35,1.3699,1.3,1.3,34646,1.13437537971549,1.15109691309055,1.09236147676306,1.09236147676306,41231.5895041118,0.0,1.0
2015-05-12,1.34,1.34,1.31,1.31,16502,1.125972599125,1.125972599125,1.10076425735355,1.10076425735355,19638.7372278721,0.0,1.0
2015-05-13,1.37,1.37,1.3556,1.36,12372,1.15118094089646,1.15118094089646,1.13908093684616,1.14277816030597,14723.6975507958,0.0,1.0
2015-05-14,1.37,1.43,1.34,1.41,25548,1.15118094089646,1.20159762443937,1.125972599125,1.1847920632584,30404.221227589,0.0,1.0
2015-05-15,1.3784,1.394,1.3245,1.394,37684,1.15823927659246,1.17134761431362,1.11294828920975,1.17134761431362,44847.0593682664,0.0,1.0
2015-05-18,1.61,1.62,1.47,1.49,310687,1.3528476750681,1.36125045565858,1.23520874680131,1.25201430798228,369743.082845466,0.0,1.0
2015-05-19,1.5732,1.63,1.55,1.63,154032,1.32192544249511,1.36965323624907,1.30243099152519,1.36965323624907,183310.748556756,0.0,1.0
2015-05-20,1.76,1.85,1.58,1.61,624153,1.47888938392537,1.55451440923974,1.32763933329664,1.3528476750681,742793.404253306,0.0,1.0
2015-05-21,1.72,1.88,1.64,1.82,244440,1.44527826156343,1.5797227510112,1.37805601683955,1.52930606746829,290903.704277121,0.0,1.0
2015-05-22,1.85,1.85,1.68,1.68,202022,1.55451440923974,1.55451440923974,1.41166713920149,1.41166713920149,240422.795555034,0.0,1.0
2015-05-26,2.0,2.1299,1.88,1.92,520693,1.68055611809702,1.78970823796742,1.5797227510112,1.61333387337314,619667.495054682,0.0,1.0
2015-05-27,2.1,2.2,2.0,2.0,433989,1.76458392400187,1.84861172990672,1.68055611809702,1.68055611809702,516482.603974485,0.0,1.0
2015-05-28,2.25,2.42,2.16,2.2,452959,1.89062563285914,2.03347290289739,1.81500060754478,1.84861172990672,539058.464186142,0.0,1.0
2015-05-29,2.25,2.39,2.08,2.39,435838,1.89062563285914,2.00826456112594,1.7477783628209,2.00826456112594,518683.066047831,0.0,1.0
2015-06-01,2.49,2.52,2.33,2.42,438223,2.09229236703079,2.11750070880224,1.95784787758302,2.03347290289739,521521.412205172,0.0,1.0
2015-06-02,2.65,2.86,2.51,2.52,688232,2.22673685647855,2.40319524887873,2.10909792821176,2.11750070880224,819052.684511745,0.0,1.0
2015-06-03,2.6,2.75,2.52,2.74,381175,2.18472295352612,2.3107646623834,2.11750070880224,2.30236188179291,453629.600220224,0.0,1.0
2015-06-04,2.47,2.65,2.27,2.52,448866,2.07548680584982,2.22673685647855,1.90743119404011,2.11750070880224,534187.457552175,0.0,1.0
2015-06-05,2.57,2.62,2.41,2.48,185208,2.15951461175467,2.20152851470709,2.02507012230691,2.0838895864403,220412.752666326,0.0,1.0
2015-06-08,2.68,2.72,2.53,2.62,249548,2.25194519825,2.28555632061194,2.12590348939273,2.20152851470709,296982.644391045,0.0,1.0
2015-06-09,2.5,2.7272,2.45,2.72,266789,2.10069514762127,2.29160632263709,2.05868124466885,2.28555632061194,317500.852398907,0.0,1.0
2015-06-10,2.44,2.6,2.36,2.5,255886,2.05027846407836,2.18472295352612,1.98305621935448,2.10069514762127,304525.385667875,0.0,1.0
2015-06-11,2.49,2.54,2.33,2.33,129742,2.09229236703079,2.13430626998321,1.95784787758302,1.95784787758302,154403.650794968,0.0,1.0
2015-06-12,2.55,2.65,2.38,2.48,168623,2.1427090505737,2.22673685647855,1.99986178053545,2.0838895864403,200675.238612014,0.0,1.0
2015-06-15,2.59,2.65,2.5,2.54,191311,2.17632017293564,2.22673685647855,2.10069514762127,2.13430626998321,227675.824615284,0.0,1.0
2015-06-16,2.62,2.65,2.58,2.61,81186,2.20152851470709,2.22673685647855,2.16791739234515,2.19312573411661,96618.0172453048,0.0,1.0
2015-06-17,2.57,2.62,2.55,2.62,55241,2.15951461175467,2.20152851470709,2.1427090505737,2.20152851470709,65741.3333659482,0.0,1.0
2015-06-18,2.43,2.57,2.4,2.57,180168,2.04187568348788,2.15951461175467,2.01666734171642,2.15951461175467,214414.738145149,0.0,1.0
2015-06-19,2.36,2.49,2.27,2.42,362209,1.98305621935448,2.09229236703079,1.90743119404011,2.03347290289739,431058.500337553,0.0,1.0
2015-06-22,2.2,2.35,2.17,2.3,328394,1.84861172990672,1.97465343876399,1.82340338813526,1.93263953581157,390815.869180088,0.0,1.0
2015-06-23,2.15,2.25,2.09,2.22,132964,1.80659782695429,1.89062563285914,1.75618114341138,1.86541729108769,158238.095792436,0.0,1.0
2015-06-24,2.19,2.28,2.05,2.1,205724,1.84020894931623,1.9158339746306,1.72257002104944,1.76458392400187,244828.480030709,0.0,1.0
2015-06-25,2.11,2.28,2.08,2.16,116585,1.77298670459235,1.9158339746306,1.7477783628209,1.81500060754478,138745.738680855,0.0,1.0
2015-06-26,2.07,2.23,2.06,2.15,30687,1.73937558223041,1.87382007167817,1.73097280163993,1.80659782695429,36520.0538911471,0.0,1.0
2015-06-29,1.98,2.03,1.95,2.03,120276,1.66375055691605,1.70576445986847,1.63854221514459,1.70576445986847,143138.33225182,0.0,1.0
2015-06-30,2.05,2.12,1.99,2.0,53056,1.72257002104944,1.78138948518284,1.67215333750653,1.68055611809702,63141.0036578584,0.0,1.0
2015-07-01,2.0,2.09,2.0,2.03,94475,1.68055611809702,1.75618114341138,1.68055611809702,1.70576445986847,112433.020215926,0.0,1.0
2015-07-02,2.0,2.04,1.9501,1.98,44856,1.68055611809702,1.71416724045896,1.6386262429505,1.66375055691605,53382.3292384818,0.0,1.0
2015-07-06,1.83,1.98,1.77,1.95,121321,1.53770884805877,1.66375055691605,1.48729216451586,1.63854221514459,144381.968199168,0.0,1.0
2015-07-07,1.76,1.88,1.71,1.81,84130,1.47888938392537,1.5797227510112,1.43687548097295,1.5209032868778,100121.61937831,0.0,1.0
2015-07-08,1.74,1.7915,1.61,1.78,131687,1.4620838227444,1.5053581427854,1.3528476750681,1.49569494510635,156718.360763955,0.0,1.0
2015-07-09,1.73,1.8,1.67,1.73,96003,1.45368104215392,1.51250050628732,1.40326435861101,1.45368104215392,114251.46588822,0.0,1.0
2015-07-10,1.82,1.86,1.74,1.76,65696,1.52930606746829,1.56291718983023,1.4620838227444,1.47888938392537,78183.6432506531,0.0,1.0
2015-07-13,1.94,1.98,1.82,1.9,106300,1.63013943455411,1.66375055691605,1.52930606746829,1.59652831219217,126505.742778014,0.0,1.0
2015-07-14,1.86,1.95,1.8205,1.95,80324,1.56291718983023,1.63854221514459,1.52972620649781,1.63854221514459,95592.1663490237,0.0,1.0
2015-07-15,1.38,1.5,1.23,1.5,615933,1.15958372148694,1.26041708857276,1.03354201262967,1.26041708857276,733010.928189003,0.0,1.0
2015-07-16,1.28,1.39,1.2001,1.37,294316,1.07555591558209,1.16798650207743,1.00841769866411,1.15118094089646,350260.246391855,0.0,1.0
2015-07-17,1.22,1.25,1.18,1.19,123673,1.02513923203918,1.05034757381064,0.99152810967724,0.999930890267725,147181.041642384,0.0,1.0
2015-07-20,1.13,1.25,1.11,1.25,127778,0.949514206724814,1.05034757381064,0.932708645543844,1.05034757381064,152066.329263303,0.0,1.0
2015-07-21,1.12,1.14,1.08,1.11,66660,0.94111142613433,0.9579169873153,0.907500303772389,0.932708645543844,79330.8825360532,0.0,1.0
2015-07-22,1.24,1.24,1.07,1.07,89458,1.04194479322015,1.04194479322015,0.899097523181904,0.899097523181904,106462.377586412,0.0,1.0
2015-07-23,1.17,1.23,1.15,1.23,39321,0.983125329086755,1.03354201262967,0.966319767905785,1.03354201262967,46795.2240054027,0.0,1.0
2015-07-24,1.1,1.17,1.08,1.17,92377,0.924305864953359,0.983125329086755,0.907500303772389,0.983125329086755,109936.227663261,0.0,1.0
2015-07-27,1.09,1.1,1.05,1.07,68519,0.915903084362874,0.924305864953359,0.882291962000934,0.899097523181904,81543.2454318606,0.0,1.0
2015-07-28,1.12,1.16,1.07,1.12,54538,0.94111142613433,0.97472254849627,0.899097523181904,0.94111142613433,64904.7055468237,0.0,1.0
2015-07-29,1.1,1.133,1.09,1.12,67417,0.924305864953359,0.95203504090196,0.915903084362874,0.94111142613433,80231.7747964762,0.0,1.0
2015-07-30,1.13,1.13,1.07,1.1,33912,0.949514206724814,0.949514206724814,0.899097523181904,0.924305864953359,40358.0691353531,0.0,1.0
2015-07-31,1.1001,1.13,1.09,1.13,21076,0.924389892759264,0.949514206724814,0.915903084362874,0.949514206724814,25082.1734222901,0.0,1.0
2015-08-03,1.11,1.11,1.08,1.1,36953,0.932708645543844,0.932708645543844,0.907500303772389,0.924305864953359,43977.1092462462,0.0,1.0
2015-08-04,1.1,1.12,1.08,1.12,71349,0.924305864953359,0.94111142613433,0.907500303772389,0.94111142613433,84911.1781887918,0.0,1.0
2015-08-05,1.09,1.0999,1.07,1.0999,46150,0.915903084362874,0.924221837147455,0.899097523181904,0.924221837147455,54922.2956651494,0.0,1.0
2015-08-06,1.05,1.1,1.05,1.1,33155,0.882291962000934,0.924305864953359,0.882291962000934,0.924305864953359,39457.1768749302,0.0,1.0
2015-08-07,1.0301,1.06,1.0,1.05,54158,0.865570428625869,0.890694742591419,0.840278059048508,0.882291962000934,64452.4742932428,0.0,1.0
2015-08-10,1.08,1.12,1.01,1.03,77431,0.907500303772389,0.94111142613433,0.848680839638994,0.865486400819964,92149.2584105781,0.0,1.0
2015-08-11,1.03,1.09,1.01,1.08,21626,0.865486400819964,0.915903084362874,0.848680839638994,0.907500303772389,25736.7186577361,0.0,1.0
2015-08-12,1.01,1.09,1.01,1.03,92854,0.848680839638994,0.915903084362874,0.848680839638994,0.865486400819964,110503.89689473,0.0,1.0
2015-08-13,1.03,1.07,1.02,1.02,39499,0.865486400819964,0.899097523181904,0.857083620229479,0.857083620229479,47007.058645238,0.0,1.0
2015-08-14,1.0384,1.0468,1.02,1.0301,16931,0.872544736515971,0.879603072211979,0.857083620229479,0.865570428625869,20149.2825115199,0.0,1.0
2015-08-17,1.07,1.08,0.99,1.07,71091,0.899097523181904,0.907500303772389,0.831875278458023,0.899097523181904,84604.1369692553,0.0,1.0
2015-08-18,1.05,1.09,1.01,1.09,18040,0.882291962000934,0.915903084362874,0.848680839638994,0.915903084362874,21469.0837226283,0.0,1.0
2015-08-19,1.09,1.09,1.0,1.06,37734,0.915903084362874,0.915903084362874,0.840278059048508,0.890694742591419,44906.5634805795,0.0,1.0
2015-08-20,1.03,1.08,1.01,1.02,52993,0.865486400819964,0.907500303772389,0.848680839638994,0.857083620229479,63066.0284763436,0.0,1.0
2015-08-21,1.07,1.07,0.9308,1.01,96484,0.899097523181904,0.899097523181904,0.782130817362352,0.848680839638994,114823.895448673,0.0,1.0
2015-08-24,1.11,1.11,0.98,1.08,48826,0.932708645543844,0.932708645543844,0.823472497867538,0.907500303772389,58106.9557561556,0.0,1.0
2015-08-25,1.02,1.08,1.0001,1.04,66219,0.857083620229479,0.907500303772389,0.840362086854413,0.873889181410449,78806.0562654501,0.0,1.0
2015-08-26,1.03,1.06,1.01,1.06,29185,0.865486400819964,0.890694742591419,0.848680839638994,0.890694742591419,34732.5503572564,0.0,1.0
2015-08-27,1.04,1.07,1.0,1.01,15755,0.873889181410449,0.899097523181904,0.840278059048508,0.848680839638994,18749.7457899118,0.0,1.0
2015-08-28,1.02,1.04,1.02,1.03,15876,0.857083620229479,0.873889181410449,0.857083620229479,0.865486400819964,18893.7457417099,0.0,1.0
2015-08-31,1.02,1.0499,1.02,1.0338,11919,0.857083620229479,0.882207934195029,0.857083620229479,0.868679457444348,14184.5902932376,0.0,1.0
2015-09-01,1.01,1.04,1.01,1.03,23959,0.848680839638994,0.873889181410449,0.848680839638994,0.865486400819964,28513.1805382733,0.0,1.0
2015-09-02,1.06,1.06,1.02,1.06,32588,0.890694742591419,0.890694742591419,0.857083620229479,0.890694742591419,38782.4002412977,0.0,1.0
2015-09-03,1.12,1.12,1.01,1.0205,85189,0.94111142613433,0.94111142613433,0.848680839638994,0.857503759259003,101381.916477105,0.0,1.0
2015-09-04,1.02,1.08,1.02,1.08,31016,0.857083620229479,0.907500303772389,0.857083620229479,0.907500303772389,36911.5909501684,0.0,1.0
2015-09-08,1.01,1.08,1.01,1.07,16512,0.848680839638994,0.907500303772389,0.848680839638994,0.899097523181904,19650.6380503347,0.0,1.0
2015-09-09,1.1,1.18,1.05,1.05,84724,0.924305864953359,0.99152810967724,0.882291962000934,0.882291962000934,100828.528232592,0.0,1.0
2015-09-10,1.07,1.12,1.05,1.089,35990,0.899097523181904,0.94111142613433,0.882291962000934,0.915062806303826,42831.0600430926,0.0,1.0
2015-09-11,1.09,1.12,1.07,1.07,14299,0.915903084362874,0.94111142613433,0.899097523181904,0.899097523181904,17016.9860393493,0.0,1.0
2015-09-14,1.02,1.1,1.02,1.0837,10300,0.857083620229479,0.924305864953359,0.857083620229479,0.910609332590869,12257.8471365339,0.0,1.0
2015-09-15,1.07,1.12,1.04,1.04,23728,0.899097523181904,0.94111142613433,0.873889181410449,0.873889181410449,28238.271539386,0.0,1.0
2015-09-16,1.09,1.11,1.08,1.09,22896,0.915903084362874,0.932708645543844,0.907500303772389,0.915903084362874,27248.1231104932,0.0,1.0
2015-09-17,1.05,1.12,1.03,1.12,43277,0.882291962000934,0.94111142613433,0.865486400819964,0.94111142613433,51503.1893716288,0.0,1.0
2015-09-18,1.05,1.08,1.04,1.05,25812,0.882291962000934,0.907500303772389,0.873889181410449,0.882291962000934,30718.4029406031,0.0,1.0
2015-09-21,1.03,1.06,1.03,1.04,17865,0.865486400819964,0.890694742591419,0.865486400819964,0.873889181410449,21260.8193295318,0.0,1.0
2015-09-22,1.02,1.06,1.01,1.03,25423,0.857083620229479,0.890694742591419,0.848680839638994,0.865486400819964,30255.4609468059,0.0,1.0
2015-09-23,1.02,1.06,1.01,1.02,19841,0.857083620229479,0.890694742591419,0.848680839638994,0.857083620229479,23612.4218481523,0.0,1.0
2015-09-24,1.0184,1.03,1.01,1.02,9949,0.855739175335001,0.865486400819964,0.848680839638994,0.857083620229479,11840.1282680947,0.0,1.0
2015-09-25,1.0,1.0344,0.9801,1.0344,36606,0.840278059048508,0.869183624279777,0.823556525673443,0.869183624279777,43564.1507067921,0.0,1.0
2015-09-28,0.9789,1.02,0.9608,1.02,13409,0.822548192002585,0.857083620229479,0.807339159133807,0.857083620229479,15957.8128401731,0.0,1.0
2015-09-29,0.97,1.03,0.97,0.9786,8612,0.815069717277053,0.865486400819964,0.815069717277053,0.82229610858487,10248.9883048378,0.0,1.0
2015-09-30,0.96,0.9988,0.9523,0.9855,15726,0.806666936686568,0.83926972537765,0.800196795631895,0.828094027192305,18715.2334047701,0.0,1.0
2015-10-01,0.97,1.0,0.9635,0.98,3327,0.815069717277053,0.840278059048508,0.809607909893238,0.823472497867538,3959.40363332507,0.0,1.0
2015-10-02,0.95,0.9996,0.95,0.99,27746,0.798264156096083,0.839941947824889,0.798264156096083,0.831875278458023,33020.0220048805,0.0,1.0
2015-10-05,0.85,0.9385,0.84,0.93,100323,0.714236350191232,0.788600958417025,0.705833569600747,0.781458594915113,119392.621192086,0.0,1.0
2015-10-06,0.86,0.89,0.82,0.8899,25477,0.722639130781717,0.747847472553173,0.689028008419777,0.747763444747268,30319.7253881042,0.0,1.0
2015-10-07,0.86,0.92,0.85,0.89,41660,0.722639130781717,0.773055814324628,0.714236350191232,0.747847472553173,49578.8263794176,0.0,1.0
2015-10-08,0.84,0.8949,0.84,0.86,24388,0.705833569600747,0.75196483504251,0.705833569600747,0.722639130781717,29023.7258219212,0.0,1.0
2015-10-09,0.84,0.868,0.8199,0.85,55880,0.705833569600747,0.729361355254105,0.688943980613872,0.714236350191232,66501.7959213119,0.0,1.0
2015-10-12,0.87,0.895,0.87,0.87,25224,0.731041911372202,0.752048862848415,0.731041911372202,0.731041911372202,30018.6345797991,0.0,1.0
2015-10-13,0.87,0.876,0.8221,0.85,17293,0.731041911372202,0.736083579726493,0.690792592343779,0.714236350191232,20580.092284668,0.0,1.0
2015-10-14,0.853,0.86,0.81,0.84,24380,0.716757184368378,0.722639130781717,0.680625227829292,0.705833569600747,29014.205163951,0.0,1.0
2015-10-15,0.81,0.84,0.7909,0.83,32978,0.680625227829292,0.705833569600747,0.664575916901465,0.697430789010262,39246.5323173412,0.0,1.0
2015-10-16,0.8,0.86,0.74,0.81,73262,0.672222447238807,0.722639130781717,0.621805763695896,0.680625227829292,87187.8055258975,0.0,1.0
2015-10-19,0.778,0.81,0.74,0.8,35687,0.65373632993974,0.680625227829292,0.621805763695896,0.672222447238807,42470.4651224742,0.0,1.0
2015-10-20,0.72,0.79,0.712,0.79,19969,0.605000202514926,0.663819666648322,0.598277978042538,0.663819666648322,23764.7523756743,0.0,1.0
2015-10-21,0.71,0.73,0.665,0.72,38722,0.596597421924441,0.613402983105411,0.558784909267258,0.605000202514926,46082.3647398898,0.0,1.0
2015-10-22,0.72,0.73,0.7,0.71,26262,0.605000202514926,0.613402983105411,0.588194641333956,0.596597421924441,31253.9399514226,0.0,1.0
2015-10-23,0.67,0.72,0.66,0.72,93954,0.562986299562501,0.605000202514926,0.554583518972016,0.605000202514926,111812.987365622,0.0,1.0
2015-10-26,0.6802,0.72,0.67,0.67,49087,0.571557135764795,0.605000202514926,0.562986299562501,0.562986299562501,58417.5672224309,0.0,1.0
2015-10-27,0.7347,0.735,0.68,0.69,18449,0.617352289982939,0.617604373400654,0.571389080152986,0.579791860743471,21955.8273613508,0.0,1.0
2015-10-28,0.72,0.77,0.69,0.75,20824,0.605000202514926,0.647014105467351,0.579791860743471,0.630208544286381,24782.2726962312,0.0,1.0
2015-10-29,0.71,0.75,0.71,0.75,18780,0.596597421924441,0.630208544286381,0.596597421924441,0.630208544286381,22349.7445848647,0.0,1.0
2015-10-30,0.71,0.738,0.71,0.7297,16614,0.596597421924441,0.620125207577799,0.596597421924441,0.613150899687697,19772.0264394538,0.0,1.0
2015-11-02,0.71,0.7519,0.71,0.73,34347,0.596597421924441,0.631805072598574,0.596597421924441,0.613402983105411,40875.7549124785,0.0,1.0
2015-11-03,0.7284,0.745,0.71,0.71,10317,0.612058538210934,0.626007153991139,0.596597421924441,0.596597421924441,12278.0785347204,0.0,1.0
2015-11-04,0.742,0.78,0.7101,0.745,35337,0.623486319813993,0.655416886057837,0.596681449730346,0.626007153991139,42053.9363362813,0.0,1.0
2015-11-05,0.75,0.76,0.7151,0.7151,24472,0.630208544286381,0.638611324876866,0.600882840025588,0.600882840025588,29123.6927306075,0.0,1.0
2015-11-06,0.77,0.77,0.725,0.75,8903,0.647014105467351,0.647014105467351,0.609201592810169,0.630208544286381,10595.3022385011,0.0,1.0
2015-11-09,0.81,0.81,0.765,0.78,8299,0.680625227829292,0.680625227829292,0.642812715172109,0.655416886057837,9876.49256175676,0.0,1.0
2015-11-10,0.84,0.84,0.8,0.8,8100,0.705833569600747,0.705833569600747,0.672222447238807,0.672222447238807,9639.66619474994,0.0,1.0
2015-11-11,0.83,0.84,0.8,0.84,4580,0.697430789010262,0.705833569600747,0.672222447238807,0.705833569600747,5450.57668789564,0.0,1.0
2015-11-12,0.7899,0.819,0.735,0.81,25245,0.663735638842417,0.688187730360728,0.617604373400654,0.680625227829292,30043.6263069706,0.0,1.0
2015-11-13,0.791,0.795,0.77,0.7804,10132,0.66465994470737,0.668021056943564,0.647014105467351,0.655752997281456,12057.9133191613,0.0,1.0
2015-11-16,0.795,0.7961,0.7764,0.7961,10842,0.668021056943564,0.668945362808518,0.652391885045262,0.668945362808518,12902.8717140097,0.0,1.0
2015-11-17,0.818,0.835,0.7701,0.81,12511,0.68734745230168,0.701632179305504,0.647098133273256,0.680625227829292,14889.1189830267,0.0,1.0
2015-11-18,0.79,0.82,0.777,0.7849,14568,0.663819666648322,0.689028008419777,0.652896051880691,0.659534248547174,17337.1181635947,0.0,1.0
2015-11-19,0.7907,0.82,0.79,0.7981,11320,0.664407861289656,0.689028008419777,0.663819666648322,0.670625918926615,13471.7310277246,0.0,1.0
2015-11-20,0.8,0.8115,0.777,0.81,11392,0.672222447238807,0.681885644917865,0.652896051880691,0.680625227829292,13557.4169494557,0.0,1.0
2015-11-23,0.818,0.82,0.78,0.82,14823,0.68734745230168,0.689028008419777,0.655416886057837,0.689028008419777,17640.5891363924,0.0,1.0
2015-11-24,0.8,0.82,0.777,0.818,13899,0.672222447238807,0.689028008419777,0.652896051880691,0.68734745230168,16540.9531408431,0.0,1.0
2015-11-25,0.81,0.82,0.76,0.76,8834,0.680625227829292,0.689028008419777,0.638611324876866,0.638611324876866,10513.1865635088,0.0,1.0
2015-11-27,0.8199,0.82,0.81,0.82,10350,0.688943980613872,0.689028008419777,0.680625227829292,0.689028008419777,12317.3512488471,0.0,1.0
2015-11-30,0.9,0.92,0.81,0.82,73758,0.756250253143658,0.773055814324628,0.680625227829292,0.689028008419777,87778.0863200451,0.0,1.0
2015-12-01,0.9,0.95,0.87,0.878,24970,0.756250253143658,0.798264156096083,0.731041911372202,0.73776413584459,29716.3536892476,0.0,1.0
2015-12-02,0.86,0.91,0.8501,0.9,25016,0.722639130781717,0.764653033734143,0.714320377997137,0.756250253143658,29771.0974725759,0.0,1.0
2015-12-03,0.8889,0.889,0.86,0.86,14637,0.746923166688219,0.747007194494124,0.722639130781717,0.722639130781717,17419.233838587,0.0,1.0
2015-12-04,0.8799,0.89,0.86,0.89,11232,0.739360664156783,0.747847472553173,0.722639130781717,0.747847472553173,13367.0037900532,0.0,1.0
2015-12-07,0.8875,0.89,0.85,0.8739,17450,0.745746777405551,0.747847472553173,0.714236350191232,0.734318995802491,20766.9351973317,0.0,1.0
2015-12-08,0.86,0.89,0.85,0.89,21680,0.722639130781717,0.747847472553173,0.714236350191232,0.747847472553173,25800.9830990344,0.0,1.0
2015-12-09,0.8894,0.89,0.8475,0.866,16640,0.747343305717743,0.747847472553173,0.712135655043611,0.727680799136008,19802.9685778567,0.0,1.0
2015-12-10,0.92,0.95,0.8897,0.8899,41578,0.773055814324628,0.798264156096083,0.747595389135458,0.747763444747268,49481.2396352238,0.0,1.0
2015-12-11,0.956,1.0,0.902,0.94,97688,0.803305824450374,0.840278059048508,0.757930809261755,0.789861375505598,116256.754473177,0.0,1.0
2015-12-14,0.91,0.96,0.9001,0.96,50722,0.764653033734143,0.806666936686568,0.756334280949562,0.806666936686568,60363.3516950748,0.0,1.0
2015-12-15,0.9081,0.92,0.8801,0.893,17345,0.763056505421951,0.773055814324628,0.739528719768592,0.750368306730318,20641.9765614738,0.0,1.0
2015-12-16,0.9425,0.96,0.9,0.91,12053,0.791962070653219,0.806666936686568,0.756250253143658,0.764653033734143,14344.0613142372,0.0,1.0
2015-12-17,0.95,0.98,0.9215,0.9425,72132,0.798264156096083,0.823472497867538,0.7743162314132,0.791962070653219,85843.0125876176,0.0,1.0
2015-12-18,0.9,0.9799,0.9,0.95,27310,0.756250253143658,0.823388470061633,0.756250253143658,0.798264156096083,32501.1461455087,0.0,1.0
2015-12-21,0.8798,0.9,0.85,0.9,30637,0.739276636350878,0.756250253143658,0.714236350191232,0.756250253143658,36460.5497788338,0.0,1.0
2015-12-22,0.89,0.9,0.88,0.88,26358,0.747847472553173,0.756250253143658,0.739444691962687,0.739444691962687,31368.187847064,0.0,1.0
2015-12-23,0.9,0.9,0.882,0.9,21600,0.756250253143658,0.756250253143658,0.741125248080785,0.756250253143658,25705.7765193332,0.0,1.0
2015-12-24,0.9,0.9,0.89,0.9,20645,0.756250253143658,0.756250253143658,0.747847472553173,0.756250253143658,24569.2479741497,0.0,1.0
2015-12-28,0.93,0.99,0.9,0.9,13897,0.781458594915113,0.831875278458023,0.756250253143658,0.756250253143658,16538.5729763506,0.0,1.0
2015-12-29,0.975,0.99,0.93,0.93,20135,0.819271107572296,0.831875278458023,0.781458594915113,0.781458594915113,23962.3060285543,0.0,1.0
2015-12-30,0.9884,1.0,0.98,1.0,16328,0.830530833563546,0.840278059048508,0.823472497867538,0.840278059048508,19431.6629170218,0.0,1.0
2015-12-31,0.995,0.995,0.9935,0.995,3648,0.836076668753266,0.836076668753266,0.834816251664693,0.836076668753266,4341.42003437627,0.0,1.0
2016-01-04,0.93,0.995,0.93,0.98,30768,0.781458594915113,0.836076668753266,0.781458594915113,0.823472497867538,36616.4505530946,0.0,1.0
2016-01-05,0.97,0.99,0.932,0.98,10056,0.815069717277053,0.831875278458023,0.78313915103321,0.823472497867538,11967.4670684451,0.0,1.0
2016-01-06,0.9899,0.995,0.97,0.99,3578,0.831791250652118,0.836076668753266,0.815069717277053,0.831875278458023,4258.11427713769,0.0,1.0
2016-01-07,0.95,0.985,0.91,0.97,73266,0.798264156096083,0.827673888162781,0.764653033734143,0.815069717277053,87192.5658548826,0.0,1.0
2016-01-08,0.95,0.97,0.91,0.97,20898,0.798264156096083,0.815069717277053,0.764653033734143,0.815069717277053,24870.3387824548,0.0,1.0
2016-01-11,0.9699,0.99,0.9423,0.98,20710,0.814985689471148,0.831875278458023,0.79179401504141,0.823472497867538,24646.603320157,0.0,1.0
2016-01-12,0.9699,0.99,0.9331,0.9524,11959,0.814985689471148,0.831875278458023,0.784063456898163,0.800280823437799,14232.1935830882,0.0,1.0
2016-01-13,0.93,0.97,0.9218,0.97,18845,0.781458594915113,0.815069717277053,0.774568314830915,0.815069717277053,22427.0999308719,0.0,1.0
2016-01-14,0.89,0.9161,0.89,0.91,30655,0.747847472553173,0.769778729894339,0.747847472553173,0.764653033734143,36481.9712592666,0.0,1.0
2016-01-15,0.85,0.954,0.8107,0.88,69812,0.714236350191232,0.801625268332277,0.681213422470626,0.739444691962687,83082.0217762818,0.0,1.0
2016-01-19,0.91,0.91,0.83,0.85,14750,0.764653033734143,0.764653033734143,0.697430789010262,0.714236350191232,17553.713132415,0.0,1.0
2016-01-20,0.8758,0.91,0.85,0.87,31874,0.735915524114684,0.764653033734143,0.714236350191232,0.731041911372202,37932.6815174641,0.0,1.0
2016-01-21,0.8638,0.9,0.86,0.87,14015,0.725832187406102,0.756250253143658,0.722639130781717,0.731041911372202,16679.0026814099,0.0,1.0
2016-01-22,0.87,0.89,0.81,0.89,3451,0.731041911372202,0.747847472553173,0.680625227829292,0.747847472553173,4106.97383186198,0.0,1.0
2016-01-25,0.86,0.8999,0.8201,0.87,16171,0.722639130781717,0.756166225337753,0.689112036225682,0.731041911372202,19244.8200043582,0.0,1.0
2016-01-26,0.88,0.905,0.83,0.89,7981,0.739444691962687,0.7604516434389,0.697430789010262,0.747847472553173,9498.04640744436,0.0,1.0
2016-01-27,0.85,0.88,0.83,0.88,20525,0.714236350191232,0.739444691962687,0.697430789010262,0.739444691962687,24426.4381045978,0.0,1.0
2016-01-28,0.83,0.87,0.789,0.832,50362,0.697430789010262,0.731041911372202,0.662979388589273,0.699111345128359,59934.9220864193,0.0,1.0
2016-01-29,0.77,0.83,0.77,0.82,71847,0.647014105467351,0.697430789010262,0.647014105467351,0.689028008419777,85503.839147432,0.0,1.0
2016-02-01,0.79,0.82,0.785,0.82,5979,0.663819666648322,0.689028008419777,0.659618276353079,0.689028008419777,7115.50175042097,0.0,1.0
2016-02-02,0.7899,0.79,0.76,0.7777,39498,0.663735638842417,0.663819666648322,0.638611324876866,0.653484246522025,47005.8685629917,0.0,1.0
2016-02-03,0.82,0.82,0.79,0.79,22276,0.689028008419777,0.689028008419777,0.663819666648322,0.663819666648322,26510.2721178086,0.0,1.0
2016-02-04,0.785,0.82,0.7702,0.7702,16065,0.659618276353079,0.689028008419777,0.647182161079161,0.647182161079161,19118.671286254,0.0,1.0
2016-02-05,0.78,0.82,0.78,0.82,14743,0.655416886057837,0.689028008419777,0.655416886057837,0.689028008419777,17545.3825566911,0.0,1.0
2016-02-08,0.77,0.8125,0.76,0.79,4927,0.647014105467351,0.682725922976913,0.638611324876866,0.663819666648322,5863.53522734975,0.0,1.0
2016-02-09,0.76,0.82,0.76,0.82,16111,0.638611324876866,0.689028008419777,0.638611324876866,0.689028008419777,19173.4150695823,0.0,1.0
2016-02-10,0.79,0.79,0.76,0.76,23394,0.663819666648322,0.663819666648322,0.638611324876866,0.638611324876866,27840.7840691333,0.0,1.0
2016-02-11,0.77,0.8,0.764,0.8,19169,0.647014105467351,0.672222447238807,0.641972437113061,0.672222447238807,22812.6865786619,0.0,1.0
2016-02-12,0.76,0.7718,0.75,0.76,13507,0.638611324876866,0.648526605973639,0.630208544286381,0.638611324876866,16074.4409003071,0.0,1.0
2016-02-16,0.7531,0.7664,0.7531,0.76,8720,0.632813406269432,0.643989104454777,0.632813406269432,0.638611324876866,10377.5171874345,0.0,1.0
2016-02-17,0.76,0.77,0.76,0.7608,3900,0.638611324876866,0.647014105467351,0.638611324876866,0.639283547324105,4641.32076043516,0.0,1.0
2016-02-18,0.76,0.77,0.76,0.761,4194,0.638611324876866,0.647014105467351,0.638611324876866,0.639451602935915,4991.20494083719,0.0,1.0
2016-02-19,0.77,0.78,0.76,0.76,10759,0.647014105467351,0.655416886057837,0.638611324876866,0.638611324876866,12804.0948875697,0.0,1.0
2016-02-22,0.8,0.82,0.76,0.8,17734,0.672222447238807,0.689028008419777,0.638611324876866,0.672222447238807,21104.918555271,0.0,1.0
2016-02-23,0.77,0.82,0.76,0.8,5395,0.647014105467351,0.689028008419777,0.638611324876866,0.672222447238807,6420.49371860197,0.0,1.0
2016-02-24,0.79,0.82,0.7714,0.82,1514,0.663819666648322,0.689028008419777,0.648190494750019,0.689028008419777,1801.78452084585,0.0,1.0
2016-02-25,0.8399,0.84,0.791,0.7999,35239,0.705749541794842,0.705833569600747,0.66465994470737,0.672138419432902,41937.3082761473,0.0,1.0
2016-02-26,0.8215,0.84,0.81,0.84,7631,0.69028842550835,0.705833569600747,0.680625227829292,0.705833569600747,9081.51762125145,0.0,1.0
2016-02-29,0.83,0.84,0.8,0.84,13514,0.697430789010262,0.705833569600747,0.672222447238807,0.705833569600747,16082.7714760309,0.0,1.0
2016-03-01,0.84,0.84,0.8133,0.839,2750,0.705833569600747,0.705833569600747,0.683398145424152,0.704993291541699,3272.72617722992,0.0,1.0
2016-03-02,0.83,0.84,0.801,0.84,1533,0.697430789010262,0.705833569600747,0.673062725297855,0.705833569600747,1824.3960835249,0.0,1.0
2016-03-03,0.84,0.88,0.8202,0.84,10344,0.705833569600747,0.739444691962687,0.689196064031587,0.705833569600747,12310.2107553696,0.0,1.0
2016-03-04,0.8698,0.87,0.79,0.85,16760,0.730873855760393,0.731041911372202,0.663819666648322,0.714236350191232,19945.7784474085,0.0,1.0
2016-03-07,0.9829,0.983,0.89,0.91,229519,0.825909304238779,0.825993332044684,0.747847472553173,0.764653033734143,273146.487080594,0.0,1.0
2016-03-08,1.04,1.056,0.98,1.01,96189,0.873889181410449,0.887333630355225,0.823472497867538,0.848680839638994,114472.821186025,0.0,1.0
2016-03-09,1.0,1.0528,1.0,1.05,45556,0.840278059048508,0.88464474056627,0.840278059048508,0.882291962000934,54215.3868108677,0.0,1.0
2016-03-10,0.9999,1.05,0.94,1.05,25104,0.840194031242604,0.882291962000934,0.789861375505598,0.882291962000934,29875.8247102472,0.0,1.0
2016-03-11,1.0398,1.06,0.9501,1.05,75736,0.873721125798639,0.890694742591419,0.798348183901988,0.882291962000934,90132.0690031582,0.0,1.0
2016-03-14,1.0499,1.1,1.0201,1.1,51758,0.882207934195029,0.924305864953359,0.857167648035383,0.924305864953359,61596.2769022059,0.0,1.0
2016-03-15,1.0489,1.09,1.03,1.05,30198,0.88136765613598,0.915903084362874,0.865486400819964,0.882291962000934,35938.1036727233,0.0,1.0
2016-03-16,1.06,1.09,1.04,1.05,28483,0.890694742591419,0.915903084362874,0.873889181410449,0.882291962000934,33897.1126203781,0.0,1.0
2016-03-17,0.97,1.07,0.7904,1.0427,48640,0.815069717277053,0.899097523181904,0.664155777871941,0.87615793216988,57885.6004583503,0.0,1.0
2016-03-18,0.91,1.0,0.9,1.0,11746,0.764653033734143,0.840278059048508,0.756250253143658,0.840278059048508,13978.7060646337,0.0,1.0
2016-03-21,0.93,0.96,0.9,0.9,8818,0.781458594915113,0.806666936686568,0.756250253143658,0.756250253143658,10494.1452475685,0.0,1.0
2016-03-22,0.96,0.96,0.9232,0.952,4131,0.806666936686568,0.806666936686568,0.775744704113583,0.79994471221418,4916.22975932247,0.0,1.0
2016-03-23,0.97,0.9802,0.93,0.9802,13441,0.815069717277053,0.823640553479348,0.781458594915113,0.823640553479348,15995.8954720536,0.0,1.0
2016-03-24,0.974,1.0,0.93,0.95,6965,0.818430829513247,0.840278059048508,0.781458594915113,0.798264156096083,8288.92284523869,0.0,1.0
2016-03-28,0.97,1.0,0.92,0.982,15943,0.815069717277053,0.840278059048508,0.773055814324628,0.825153053985635,18973.4812522097,0.0,1.0
2016-03-29,0.98,0.99,0.9,0.99,28699,0.823472497867538,0.831875278458023,0.756250253143658,0.831875278458023,34154.1703855714,0.0,1.0
2016-03-30,0.955,0.998,0.932,0.99,4242,0.802465546391326,0.838597502930411,0.78313915103321,0.831875278458023,5048.32888865793,0.0,1.0
2016-03-31,0.93,0.93,0.85,0.85,31244,0.781458594915113,0.781458594915113,0.714236350191232,0.714236350191232,37182.9297023169,0.0,1.0
2016-04-01,0.93,0.95,0.86,0.8703,11001,0.781458594915113,0.798264156096083,0.722639130781717,0.731293994789917,13092.0947911659,0.0,1.0
2016-04-04,0.885,0.91,0.885,0.8853,18407,0.74364608225793,0.764653033734143,0.74364608225793,0.743898165675644,21905.8439070077,0.0,1.0
2016-04-05,0.91,0.91,0.88,0.898,21765,0.764653033734143,0.764653033734143,0.739444691962687,0.754569697025561,25902.140089967,0.0,1.0
2016-04-06,0.9,0.91,0.85,0.91,78182,0.756250253143658,0.764653033734143,0.714236350191232,0.764653033734143,93043.0101775234,0.0,1.0
2016-04-07,0.9,0.91,0.841,0.9,54594,0.756250253143658,0.764653033734143,0.706673847659796,0.756250253143658,64971.3501526146,0.0,1.0
2016-04-08,0.91,0.91,0.8601,0.8601,4257,0.764653033734143,0.764653033734143,0.722723158587622,0.722723158587622,5066.18012235191,0.0,1.0
2016-04-11,0.92,0.93,0.88,0.92,5545,0.773055814324628,0.781458594915113,0.739444691962687,0.773055814324628,6599.00605554178,0.0,1.0
2016-04-12,0.99,1.0,0.93,0.97,73718,0.831875278458023,0.840278059048508,0.781458594915113,0.815069717277053,87730.4830301946,0.0,1.0
2016-04-13,0.99,0.99,0.96,0.96,39375,0.831875278458023,0.831875278458023,0.806666936686568,0.806666936686568,46859.4884467011,0.0,1.0
2016-04-14,1.01,1.01,0.94,0.9564,40730,0.848680839638994,0.848680839638994,0.789861375505598,0.803641935673993,48472.0498903907,0.0,1.0
2016-04-15,1.02,1.05,0.99,1.05,16727,0.857083620229479,0.882291962000934,0.831875278458023,0.882291962000934,19906.5057332817,0.0,1.0
2016-04-18,1.0,1.05,0.99,1.03,12351,0.840278059048508,0.882291962000934,0.831875278458023,0.865486400819964,14698.7058236243,0.0,1.0
2016-04-19,1.04,1.05,1.02,1.05,33025,0.873889181410449,0.882291962000934,0.857083620229479,0.882291962000934,39302.4661829156,0.0,1.0
2016-04-20,1.0999,1.1,1.04,1.06,76030,0.924221837147455,0.924305864953359,0.873889181410449,0.890694742591419,90481.9531835602,0.0,1.0
2016-04-21,1.25,1.33,1.06,1.1,162992,1.05034757381064,1.11756981853452,0.890694742591419,0.924305864953359,193973.885483293,0.0,1.0
2016-04-22,1.25,1.3,1.19,1.2,53837,1.05034757381064,1.09236147676306,0.999930890267725,1.00833367085821,64070.4578921914,0.0,1.0
2016-04-25,1.26,1.26,1.21,1.21,41729,1.05875035440112,1.05875035440112,1.0167364514487,1.0167364514487,49660.9420544099,0.0,1.0
2016-04-26,1.27,1.28,1.2301,1.28,28712,1.06715313499161,1.07555591558209,1.03362604043557,1.07555591558209,34169.6414547727,0.0,1.0
2016-04-27,1.34,1.35,1.26,1.26,37199,1.125972599125,1.13437537971549,1.05875035440112,1.05875035440112,44269.8694788276,0.0,1.0
2016-04-28,1.34,1.35,1.3104,1.34,41073,1.125972599125,1.13437537971549,1.10110036857717,1.125972599125,48880.2481008598,0.0,1.0
2016-04-29,1.35,1.38,1.31,1.31,56938,1.13437537971549,1.15958372148694,1.10076425735355,1.10076425735355,67760.9029378605,0.0,1.0
2016-05-02,1.34,1.4,1.32,1.38,51921,1.125972599125,1.17638928266791,1.10916703794403,1.15958372148694,61790.2603083472,0.0,1.0
2016-05-03,1.3,1.35,1.24,1.35,20400,1.09236147676306,1.13437537971549,1.04194479322015,1.13437537971549,24277.6778238147,0.0,1.0
2016-05-04,1.48,1.48,1.28,1.28,92955,1.24361152739179,1.24361152739179,1.07555591558209,1.07555591558209,110624.095201603,0.0,1.0
2016-05-05,1.4,1.5,1.35,1.5,50300,1.17638928266791,1.26041708857276,1.13437537971549,1.26041708857276,59861.1369871509,0.0,1.0
2016-05-06,1.25,1.36,1.25,1.36,70654,1.05034757381064,1.14277816030597,1.05034757381064,1.14277816030597,84084.071027637,0.0,1.0
2016-05-09,1.3401,1.35,1.22,1.22,121886,1.12605662693091,1.13437537971549,1.02513923203918,1.02513923203918,145054.364668307,0.0,1.0
2016-05-10,1.35,1.4,1.29,1.29,15856,1.13437537971549,1.17638928266791,1.08395869617258,1.08395869617258,18869.9440967845,0.0,1.0
2016-05-11,1.32,1.35,1.3,1.3499,23661,1.10916703794403,1.13437537971549,1.09236147676306,1.13429135190958,28158.5360288862,0.0,1.0
2016-05-12,1.2863,1.3499,1.27,1.3499,42628,1.0808496673541,1.13429135190958,1.06715313499161,1.13429135190958,50730.8259938024,0.0,1.0
2016-05-13,1.29,1.35,1.27,1.35,51198,1.08395869617258,1.13437537971549,1.06715313499161,1.13437537971549,60929.830844297,0.0,1.0
2016-05-16,1.17,1.27,1.17,1.26,114425,0.983125329086755,1.06715313499161,0.983125329086755,1.05875035440112,136175.161028921,0.0,1.0
2016-05-17,1.26,1.28,1.12,1.16,26797,1.05875035440112,1.07555591558209,0.94111142613433,0.97472254849627,31890.6339531746,0.0,1.0
2016-05-18,1.26,1.28,1.2,1.28,25614,1.05875035440112,1.07555591558209,1.00833367085821,1.07555591558209,30482.7666558426,0.0,1.0
2016-05-19,1.24,1.27,1.2341,1.26,6676,1.04194479322015,1.06715313499161,1.03698715267176,1.05875035440112,7944.98907606798,0.0,1.0
2016-05-20,1.24,1.28,1.24,1.28,23620,1.04194479322015,1.07555591558209,1.04194479322015,1.07555591558209,28109.7426567893,0.0,1.0
2016-05-23,1.34,1.35,1.22,1.25,70559,1.125972599125,1.13437537971549,1.02513923203918,1.05034757381064,83971.0132142422,0.0,1.0
2016-05-24,1.33,1.35,1.3,1.35,21572,1.11756981853452,1.13437537971549,1.09236147676306,1.13437537971549,25672.4542164377,0.0,1.0
2016-05-25,1.37,1.38,1.3,1.3399,32401,1.15118094089646,1.15958372148694,1.09236147676306,1.1258885713191,38559.8548612459,0.0,1.0
2016-05-26,1.47,1.48,1.3052,1.36,157959,1.23520874680131,1.24361152739179,1.09673092267011,1.14277816030597,187984.20153784,0.0,1.0
2016-05-27,1.57,1.6,1.4399,1.45,302114,1.31923655270616,1.34444489447761,1.20991637722395,1.21840318562034,359540.507748232,0.0,1.0
2016-05-31,1.51,1.6,1.35,1.6,186916,1.26881986916325,1.34444489447761,1.13437537971549,1.34444489447761,222445.413142948,0.0,1.0
2016-06-01,1.4,1.5,1.37,1.49,105621,1.17638928266791,1.26041708857276,1.15118094089646,1.25201430798228,125697.676932801,0.0,1.0
2016-06-02,1.4799,1.5,1.4001,1.45,19734,1.24352749958589,1.26041708857276,1.17647331047382,1.21840318562034,23485.0830478018,0.0,1.0
2016-06-03,1.41,1.51,1.4,1.4611,46529,1.1847920632584,1.26881986916325,1.17638928266791,1.22773027207578,55373.3368364838,0.0,1.0
2016-06-06,1.49,1.5,1.39,1.42,81464,1.25201430798228,1.26041708857276,1.16798650207743,1.19319484384888,96948.8601097663,0.0,1.0
2016-06-07,1.4999,1.64,1.38,1.45,207236,1.26033306076686,1.37805601683955,1.15958372148694,1.21840318562034,246627.884387061,0.0,1.0
2016-06-08,1.55,1.59,1.45,1.51,46572,1.30243099152519,1.33604211388713,1.21840318562034,1.26881986916325,55424.5103730733,0.0,1.0
2016-06-09,1.56,1.58,1.5,1.56,42694,1.31083377211567,1.32763933329664,1.26041708857276,1.31083377211567,50809.3714220562,0.0,1.0
2016-06-10,1.55,1.57,1.5101,1.54,21992,1.30243099152519,1.31923655270616,1.26890389696915,1.2940282109347,26172.2887598692,0.0,1.0
2016-06-13,1.7,1.81,1.6,1.7,247754,1.42847270038246,1.5209032868778,1.34444489447761,1.42847270038246,294847.636841245,0.0,1.0
2016-06-14,1.6372,1.74,1.57,1.71,28158,1.37570323827422,1.4620838227444,1.31923655270616,1.43687548097295,33510.3358903418,0.0,1.0
2016-06-15,1.64,1.73,1.59,1.69,28395,1.37805601683955,1.45368104215392,1.33604211388713,1.42006991979198,33792.3853827068,0.0,1.0
2016-06-16,1.6718,1.71,1.57,1.68,35405,1.4047768591173,1.43687548097295,1.31923655270616,1.41166713920149,42134.8619290272,0.0,1.0
2016-06-17,1.62,1.71,1.59,1.59,64371,1.36125045565858,1.43687548097295,1.33604211388713,1.33604211388713,76606.7842743519,0.0,1.0
2016-06-20,1.48,1.6,1.45,1.5,215760,1.24361152739179,1.34444489447761,1.21840318562034,1.26041708857276,256772.145454229,0.0,1.0
2016-06-21,1.47,1.53,1.435,1.47,64373,1.23520874680131,1.28562543034422,1.20579901473461,1.23520874680131,76609.164438844,0.0,1.0
2016-06-22,1.45,1.55,1.45,1.45,35554,1.21840318562034,1.30243099152519,1.21840318562034,1.21840318562034,42312.1841837208,0.0,1.0
2016-06-23,1.51,1.55,1.49,1.49,23828,1.26881986916325,1.30243099152519,1.25201430798228,1.25201430798228,28357.2797640125,0.0,1.0
2016-06-24,1.46,1.47,1.17,1.2,117939,1.22680596621082,1.23520874680131,0.983125329086755,1.00833367085821,140357.110042298,0.0,1.0
2016-06-27,1.4,1.47,1.26,1.47,49625,1.17638928266791,1.23520874680131,1.05875035440112,1.23520874680131,59057.8314709218,0.0,1.0
2016-06-28,1.39,1.4695,1.3638,1.37,29237,1.16798650207743,1.23478860777178,1.14597121693036,1.15118094089646,34794.4346340621,0.0,1.0
2016-06-29,1.46,1.47,1.35,1.38,37645,1.22680596621082,1.23520874680131,1.13437537971549,1.15958372148694,44800.646160662,0.0,1.0
2016-06-30,1.4,1.47,1.4,1.47,16142,1.17638928266791,1.23520874680131,1.17638928266791,1.23520874680131,19210.3076192165,0.0,1.0
2016-07-01,1.38,1.4699,1.38,1.4699,25186,1.15958372148694,1.2351247189954,1.15958372148694,1.2351247189954,29973.411454441,0.0,1.0
2016-07-05,1.39,1.47,1.3605,1.39,61267,1.16798650207743,1.23520874680131,1.1431982993355,1.16798650207743,72912.7689819435,0.0,1.0
2016-07-06,1.38,1.39,1.33,1.39,69472,1.15958372148694,1.16798650207743,1.11756981853452,1.16798650207743,82677.3938125517,0.0,1.0
2016-07-07,1.4199,1.44,1.3709,1.38,72553,1.19311081604298,1.21000040502985,1.1519371911496,1.15958372148694,86344.0372132951,0.0,1.0
2016-07-08,1.55,1.57,1.41,1.41,223777,1.30243099152519,1.31923655270616,1.1847920632584,1.1847920632584,266313.034822538,0.0,1.0
2016-07-11,1.72,1.76,1.54,1.54,315438,1.44527826156343,1.47888938392537,1.2940282109347,1.2940282109347,375397.163597474,0.0,1.0
2016-07-12,1.66,1.7794,1.44,1.76,234762,1.39486157802052,1.49519077827092,1.21000040502985,1.47888938392537,279386.088297764,0.0,1.0
2016-07-13,1.64,1.6814,1.4,1.66,166433,1.37805601683955,1.41284352848416,1.17638928266791,1.39486157802052,198068.958492694,0.0,1.0
2016-07-14,1.6099,1.65,1.53,1.63,24418,1.35276364726219,1.38645879743004,1.28562543034422,1.36965323624907,29059.4282893092,0.0,1.0
2016-07-15,1.63,1.65,1.5456,1.6,46658,1.36965323624907,1.38645879743004,1.29873376806537,1.34444489447761,55526.8574462521,0.0,1.0
2016-07-18,1.64,1.67,1.6103,1.6485,24692,1.37805601683955,1.40326435861101,1.35309975848581,1.38519838034147,29385.5108247859,0.0,1.0
2016-07-19,1.8,1.9,1.6,1.6,573245,1.51250050628732,1.59652831219217,1.34444489447761,1.34444489447761,682208.697260421,0.0,1.0
2016-07-20,1.79,1.85,1.65,1.78,101947,1.50409772569683,1.55451440923974,1.38645879743004,1.49569494510635,121325.314760021,0.0,1.0
2016-07-21,1.73,1.8,1.62,1.8,191365,1.45368104215392,1.51250050628732,1.36125045565858,1.51250050628732,227740.089056583,0.0,1.0
2016-07-22,1.74,1.75,1.63,1.69,120287,1.4620838227444,1.47048660333489,1.36965323624907,1.42006991979198,143151.42315653,0.0,1.0
2016-07-25,1.75,1.92,1.74,1.8,549880,1.47048660333489,1.61333387337314,1.4620838227444,1.51250050628732,654402.425576432,0.0,1.0
2016-07-26,1.82,1.82,1.66,1.73,60299,1.52930606746829,1.52930606746829,1.39486157802052,1.45368104215392,71760.7693675586,0.0,1.0
2016-07-27,1.7,1.82,1.68,1.82,67182,1.42847270038246,1.52930606746829,1.41166713920149,1.52930606746829,79952.105468604,0.0,1.0
2016-07-28,1.67,1.82,1.65,1.68,131798,1.40326435861101,1.52930606746829,1.38645879743004,1.41166713920149,156850.45989329,0.0,1.0
2016-07-29,1.5,1.69,1.4142,1.69,464018,1.26041708857276,1.42006991979198,1.1883212311064,1.42006991979198,552219.583747591,0.0,1.0
2016-08-01,1.63,1.68,1.43,1.44,170549,1.36965323624907,1.41166713920149,1.20159762443937,1.21000040502985,202967.337018322,0.0,1.0
2016-08-02,1.58,1.71,1.52,1.69,107232,1.32763933329664,1.43687548097295,1.27722264975373,1.42006991979198,127614.899431534,0.0,1.0
2016-08-03,1.53,1.655,1.52,1.57,82550,1.28562543034422,1.39066018772528,1.27722264975373,1.31923655270616,98241.2894292106,0.0,1.0
2016-08-04,1.55,1.62,1.521,1.54,25408,1.30243099152519,1.36125045565858,1.27806292781278,1.2940282109347,30237.6097131119,0.0,1.0
2016-08-05,1.56,1.59,1.46,1.56,141732,1.31083377211567,1.33604211388713,1.22680596621082,1.31083377211567,168672.736927692,0.0,1.0
2016-08-08,1.61,1.71,1.55,1.57,242242,1.3528476750681,1.43687548097295,1.30243099152519,1.31923655270616,288287.903499829,0.0,1.0
2016-08-09,1.59,1.66,1.54,1.62,63596,1.33604211388713,1.39486157802052,1.2940282109347,1.36125045565858,75684.4705334959,0.0,1.0
2016-08-10,1.51,1.58,1.44,1.56,53274,1.26881986916325,1.32763933329664,1.21000040502985,1.31083377211567,63400.4415875441,0.0,1.0
2016-08-11,1.49,1.55,1.45,1.55,84553,1.25201430798228,1.30243099152519,1.21840318562034,1.30243099152519,100625.02416848,0.0,1.0
2016-08-12,1.497,1.55,1.47,1.48,69542,1.25789625439562,1.30243099152519,1.23520874680131,1.24361152739179,82760.69956979,0.0,1.0
2016-08-15,1.62,1.67,1.55,1.55,172391,1.36125045565858,1.40326435861101,1.30243099152519,1.30243099152519,205159.468515943,0.0,1.0
2016-08-16,1.54,1.63,1.48,1.62,114702,1.2940282109347,1.36965323624907,1.24361152739179,1.36125045565858,136504.813811137,0.0,1.0
2016-08-17,1.61,1.65,1.54,1.54,96744,1.3528476750681,1.38645879743004,1.2940282109347,1.2940282109347,115133.316832702,0.0,1.0
2016-08-18,1.6,1.65,1.59,1.61,43453,1.34444489447761,1.38645879743004,1.33604211388713,1.3528476750681,51712.6438469716,0.0,1.0
2016-08-19,1.61,1.61,1.5619,1.58,8563,1.3528476750681,1.3528476750681,1.31243030042787,1.32763933329664,10190.6742747708,0.0,1.0
2016-08-22,1.65,1.67,1.61,1.61,57762,1.38645879743004,1.40326435861101,1.3528476750681,1.3528476750681,68741.5307087834,0.0,1.0
2016-08-23,1.64,1.66,1.64,1.64,30330,1.37805601683955,1.39486157802052,1.37805601683955,1.37805601683955,36095.1945292304,0.0,1.0
2016-08-24,1.68,1.79,1.5002,1.67,435864,1.41166713920149,1.50409772569683,1.26058514418457,1.40326435861101,518714.008186235,0.0,1.0
2016-08-25,1.74,1.76,1.6,1.68,54261,1.4620838227444,1.47888938392537,1.34444489447761,1.41166713920149,64575.0527646084,0.0,1.0
2016-08-26,1.7407,1.79,1.64,1.79,127018,1.46267201738574,1.50409772569683,1.37805601683955,1.50409772569683,151161.866756142,0.0,1.0
2016-08-29,1.81,1.85,1.75,1.79,168173,1.5209032868778,1.55451440923974,1.47048660333489,1.50409772569683,200139.701601195,0.0,1.0
2016-08-30,1.8199,1.85,1.68,1.7,211018,1.52922203966238,1.55451440923974,1.41166713920149,1.42847270038246,251128.775442437,0.0,1.0
2016-08-31,1.93,2.14,1.71,1.8,917418,1.62173665396362,1.79819504636381,1.43687548097295,1.51250050628732,1091802.87420433,0.0,1.0
2016-09-01,1.995,2.15,1.82,1.97,351137,1.67635472780177,1.80659782695429,1.52930606746829,1.65534777632556,417881.909706904,0.0,1.0
2016-09-02,2.09,2.09,1.95,2.03,100992,1.75618114341138,1.75618114341138,1.63854221514459,1.70576445986847,120188.786214838,0.0,1.0
2016-09-06,2.3,2.41,2.1,2.1,601422,1.93263953581157,2.02507012230691,1.76458392400187,1.76458392400187,715741.644713444,0.0,1.0
2016-09-07,2.38,2.38,2.17,2.23,270849,1.99986178053545,1.99986178053545,1.82340338813526,1.87382007167817,322332.586318744,0.0,1.0
2016-09-08,2.25,2.38,2.1801,2.38,185001,1.89062563285914,1.99986178053545,1.83189019653165,1.99986178053545,220166.40564135,0.0,1.0
2016-09-09,2.13,2.3,1.99,2.27,257937,1.78979226577332,1.93263953581157,1.67215333750653,1.90743119404011,306966.244354965,0.0,1.0
2016-09-12,2.0,2.24,2.0,2.11,115112,1.68055611809702,1.88222285226866,1.68055611809702,1.77298670459235,136992.747532105,0.0,1.0
2016-09-13,2.13,2.15,1.94,1.99,172069,1.78979226577332,1.80659782695429,1.63013943455411,1.67215333750653,204776.262032646,0.0,1.0
2016-09-14,2.16,2.18,1.97,2.15,139664,1.81500060754478,1.83180616872575,1.65534777632556,1.80659782695429,166211.646842414,0.0,1.0
2016-09-15,2.18,2.19,2.13,2.13,63441,1.83180616872575,1.84020894931623,1.78979226577332,1.78979226577332,75500.0077853247,0.0,1.0
2016-09-16,2.17,2.22,2.14,2.17,42967,1.82340338813526,1.86541729108769,1.79819504636381,1.82340338813526,51134.2638752866,0.0,1.0
2016-09-19,2.35,2.35,1.99,1.99,639545,1.97465343876399,1.97465343876399,1.67215333750653,1.67215333750653,761111.150187823,0.0,1.0
2016-09-20,2.26,2.35,2.2,2.35,63230,1.89902841344963,1.97465343876399,1.84861172990672,1.97465343876399,75248.9004313628,0.0,1.0
2016-09-21,2.22,2.26,2.14,2.25,105723,1.86541729108769,1.89902841344963,1.79819504636381,1.89062563285914,125819.065321919,0.0,1.0
2016-09-22,2.18,2.29,2.15,2.22,23408,1.83180616872575,1.92423675522108,1.80659782695429,1.86541729108769,27857.445220581,0.0,1.0
2016-09-23,2.15,2.24,2.15,2.21,46178,1.80659782695429,1.88222285226866,1.80659782695429,1.8570145104972,54955.6179680449,0.0,1.0
2016-09-26,2.2201,2.4,2.17,2.2,253032,1.86550131889359,2.01666734171642,1.82340338813526,1.84861172990672,301128.890937033,0.0,1.0
2016-09-27,2.32,2.34,2.15,2.16,121349,1.94944509699254,1.96625065817351,1.80659782695429,1.81500060754478,144415.290502063,0.0,1.0
2016-09-28,2.19,2.32,2.17,2.32,114063,1.84020894931623,1.94944509699254,1.82340338813526,1.94944509699254,135744.351255773,0.0,1.0
2016-09-29,2.17,2.3,2.15,2.24,78785,1.82340338813526,1.93263953581157,1.80659782695429,1.88222285226866,93760.6297720216,0.0,1.0
2016-09-30,2.22,2.26,2.17,2.19,25303,1.86541729108769,1.89902841344963,1.82340338813526,1.84020894931623,30112.651077254,0.0,1.0
2016-10-03,2.2,2.26,2.17,2.22,38591,1.84861172990672,1.89902841344963,1.82340338813526,1.86541729108769,45926.463965629,0.0,1.0
2016-10-04,2.15,2.25,2.15,2.18,64670,1.80659782695429,1.89062563285914,1.80659782695429,1.83180616872575,76962.6188659851,0.0,1.0
2016-10-05,2.15,2.21,2.07,2.15,106384,1.80659782695429,1.8570145104972,1.73937558223041,1.80659782695429,126605.709686701,0.0,1.0
2016-10-06,2.1692,2.2,2.1,2.13,46969,1.82273116568802,1.84861172990672,1.76458392400187,1.78979226577332,55896.9730248409,0.0,1.0
2016-10-07,2.15,2.19,2.11,2.16,21630,1.80659782695429,1.84020894931623,1.77298670459235,1.81500060754478,25741.4789867212,0.0,1.0
2016-10-10,2.18,2.24,2.12,2.16,185826,1.83180616872575,1.88222285226866,1.78138948518284,1.81500060754478,221148.223494519,0.0,1.0
2016-10-11,2.1,2.24,2.09,2.2,110336,1.76458392400187,1.88222285226866,1.75618114341138,1.84861172990672,131308.914723942,0.0,1.0
2016-10-12,2.21,2.23,2.09,2.09,156660,1.8570145104972,1.87382007167817,1.75618114341138,1.75618114341138,186438.284699942,0.0,1.0
2016-10-13,2.2,2.215,2.01,2.01,54609,1.84861172990672,1.86121590079245,1.6889588986875,1.6889588986875,64989.2013863085,0.0,1.0
2016-10-14,2.14,2.19,2.1101,2.1634,16738,1.79819504636381,1.84020894931623,1.77307073239826,1.81785755294554,19919.5966379907,0.0,1.0
2016-10-17,2.12,2.18,2.12,2.16,10082,1.78138948518284,1.83180616872575,1.78138948518284,1.81500060754478,11998.409206848,0.0,1.0
2016-10-18,2.18,2.1893,2.11,2.1893,34809,1.83180616872575,1.8396207546749,1.77298670459235,1.8396207546749,41425.5729102531,0.0,1.0
2016-10-19,2.16,2.2,2.11,2.15,29445,1.81500060754478,1.84861172990672,1.77298670459235,1.80659782695429,35041.9717412854,0.0,1.0
2016-10-20,2.15,2.2,2.1,2.18,32763,1.80659782695429,1.84861172990672,1.76458392400187,1.83180616872575,38990.6646343942,0.0,1.0
2016-10-21,2.06,2.14,2.04,2.11,50085,1.73097280163993,1.79819504636381,1.71416724045896,1.77298670459235,59605.2693042037,0.0,1.0
2016-10-24,2.08,2.2,2.04,2.04,52740,1.7477783628209,1.84861172990672,1.71416724045896,1.71416724045896,62764.9376680384,0.0,1.0
2016-10-25,2.02,2.12,1.97,2.08,85719,1.69736167927799,1.78138948518284,1.65534777632556,1.7477783628209,102012.660067626,0.0,1.0
2016-10-26,1.8001,2.1395,1.775,1.97,153649,1.51258453409322,1.79777490733428,1.4914935548111,1.65534777632556,182854.947056436,0.0,1.0
2016-10-27,1.7701,1.83,1.52,1.8,210000,1.48737619232176,1.53770884805877,1.27722264975373,1.51250050628732,249917.27171574,0.0,1.0
2016-10-28,1.8,1.85,1.65,1.82,124662,1.51250050628732,1.55451440923974,1.38645879743004,1.52930606746829,148358.03298394,0.0,1.0
2016-10-31,1.79,2.0,1.7026,1.73,258288,1.50409772569683,1.68055611809702,1.43065742333599,1.45368104215392,307383.963223404,0.0,1.0
2016-11-01,1.7,1.84,1.6,1.84,47390,1.42847270038246,1.54611162864926,1.34444489447761,1.54611162864926,56397.9976505186,0.0,1.0
2016-11-02,1.66,1.77,1.65,1.73,17162,1.39486157802052,1.48729216451586,1.38645879743004,1.45368104215392,20424.1915104073,0.0,1.0
2016-11-03,1.39,1.68,1.29,1.68,95933,1.16798650207743,1.41166713920149,1.08395869617258,1.41166713920149,114168.160130981,0.0,1.0
2016-11-04,1.4,1.4968,1.37,1.37,24333,1.17638928266791,1.25772819878381,1.15118094089646,1.15118094089646,28958.2712983766,0.0,1.0
2016-11-07,1.4299,1.54,1.333,1.5,151245,1.20151359663346,1.2940282109347,1.12009065271166,1.26041708857276,179993.989336414,0.0,1.0
2016-11-08,1.52,1.6,1.43,1.48,50746,1.27722264975373,1.34444489447761,1.20159762443937,1.24361152739179,60391.9136689854,0.0,1.0
2016-11-09,1.64,1.65,1.2,1.48,86654,1.37805601683955,1.38645879743004,1.00833367085821,1.24361152739179,103125.386967884,0.0,1.0
2016-11-10,1.63,1.72,1.57,1.65,48276,1.36965323624907,1.44527826156343,1.31923655270616,1.38645879743004,57452.4105207096,0.0,1.0
2016-11-11,1.68,1.7095,1.5033,1.67,53418,1.41166713920149,1.43645534194343,1.26319000616762,1.40326435861101,63571.8134310066,0.0,1.0
2016-11-14,1.6299,1.65,1.58,1.64,32877,1.36956920844316,1.38645879743004,1.32763933329664,1.37805601683955,39126.3340104685,0.0,1.0
2016-11-15,1.56,1.64,1.49,1.59,46461,1.31083377211567,1.37805601683955,1.25201430798228,1.33604211388713,55292.411243738,0.0,1.0
2016-11-16,1.64,1.66,1.54,1.56,42529,1.37805601683955,1.39486157802052,1.2940282109347,1.31083377211567,50613.0078514224,0.0,1.0
2016-11-17,1.67,1.89,1.49,1.62,173747,1.40326435861101,1.58812553160168,1.25201430798228,1.36125045565858,206773.220041879,0.0,1.0
2016-11-18,1.65,1.6766,1.54,1.6766,38890,1.38645879743004,1.40881019380073,1.2940282109347,1.40881019380073,46282.2985572623,0.0,1.0
2016-11-21,1.47,1.64,1.45,1.64,99757,1.23520874680131,1.37805601683955,1.21840318562034,1.37805601683955,118719.0346407,0.0,1.0
2016-11-22,1.55,1.66,1.5,1.53,188006,1.30243099152519,1.39486157802052,1.26041708857276,1.28562543034422,223742.602791377,0.0,1.0
2016-11-23,1.57,1.6,1.5,1.54,24894,1.31923655270616,1.34444489447761,1.26041708857276,1.2940282109347,29625.9074385314,0.0,1.0
2016-11-25,1.48,1.58,1.455,1.55,16392,1.24361152739179,1.32763933329664,1.22260457591558,1.30243099152519,19507.8281807829,0.0,1.0
2016-11-28,1.41,1.48,1.4,1.48,87814,1.1847920632584,1.24361152739179,1.17638928266791,1.24361152739179,104505.882373552,0.0,1.0
2016-11-29,1.42,1.4668,1.4,1.4,31348,1.19319484384888,1.23251985701235,1.17638928266791,1.17638928266791,37306.6982559286,0.0,1.0
2016-11-30,1.46,1.4716,1.42,1.47,22292,1.22680596621082,1.23655319169579,1.19319484384888,1.23520874680131,26529.3134337489,0.0,1.0
2016-12-01,1.42,1.53,1.41,1.43,43928,1.19319484384888,1.28562543034422,1.1847920632584,1.20159762443937,52277.9329139477,0.0,1.0
2016-12-02,1.4,1.4893,1.39,1.44,24733,1.17638928266791,1.25142611334094,1.16798650207743,1.21000040502985,29434.3041968828,0.0,1.0
2016-12-05,1.37,1.428,1.37,1.38,30311,1.15118094089646,1.19991706832127,1.15118094089646,1.15958372148694,36072.5829665512,0.0,1.0
2016-12-06,1.33,1.38,1.2553,1.37,198030,1.11756981853452,1.15958372148694,1.05480104752359,1.15118094089646,235671.987227941,0.0,1.0
2016-12-07,1.32,1.342,1.3001,1.34,47795,1.10916703794403,1.1276531552431,1.09244550456897,1.125972599125,56879.980960256,0.0,1.0
2016-12-08,1.34,1.38,1.33,1.33,26147,1.125972599125,1.15958372148694,1.11756981853452,1.11756981853452,31117.0804931021,0.0,1.0
2016-12-09,1.28,1.38,1.27,1.38,93202,1.07555591558209,1.15958372148694,1.06715313499161,1.15958372148694,110918.04551643,0.0,1.0
2016-12-12,1.32,1.34,1.28,1.28,36928,1.10916703794403,1.125972599125,1.07555591558209,1.07555591558209,43947.3571900896,0.0,1.0
2016-12-13,1.3,1.35,1.28,1.3,135910,1.09236147676306,1.13437537971549,1.07555591558209,1.09236147676306,161744.078089934,0.0,1.0
2016-12-14,1.28,1.3379,1.28,1.31,87903,1.07555591558209,1.124208015201,1.07555591558209,1.10076425735355,104611.79969347,0.0,1.0
2016-12-15,1.3,1.4,1.28,1.282,83035,1.09236147676306,1.17638928266791,1.07555591558209,1.07723647170019,98818.4793186496,0.0,1.0
2016-12-16,1.35,1.38,1.28,1.31,53677,1.13437537971549,1.15958372148694,1.07555591558209,1.10076425735355,63880.044732789,0.0,1.0
2016-12-19,1.29,1.38,1.2711,1.36,71839,1.08395869617258,1.15958372148694,1.06807744085656,1.14277816030597,85494.3184894615,0.0,1.0
2016-12-20,1.28,1.3,1.26,1.2821,31668,1.07555591558209,1.09236147676306,1.05875035440112,1.07732049950609,37687.5245747335,0.0,1.0
2016-12-21,1.29,1.4,1.27,1.28,21197,1.08395869617258,1.17638928266791,1.06715313499161,1.07555591558209,25226.1733740881,0.0,1.0
2016-12-22,1.2911,1.3299,1.26,1.27,32832,1.08488300203753,1.11748579072861,1.05875035440112,1.06715313499161,39072.7803093864,0.0,1.0
2016-12-23,1.3,1.4,1.29,1.3086,51902,1.09236147676306,1.17638928266791,1.08395869617258,1.09958786807088,61767.6487456681,0.0,1.0
2016-12-27,1.35,1.39,1.31,1.31,63968,1.13437537971549,1.16798650207743,1.10076425735355,1.10076425735355,76127.1811291064,0.0,1.0
2016-12-28,1.32,1.3576,1.32,1.35,25763,1.10916703794403,1.14076149296425,1.10916703794403,1.13437537971549,30660.0889105362,0.0,1.0
2016-12-29,1.358,1.358,1.31,1.33,26798,1.14109760418787,1.14109760418787,1.10076425735355,1.11756981853452,31891.824035421,0.0,1.0
2016-12-30,1.3297,1.36,1.31,1.33,18167,1.1173177351168,1.14277816030597,1.10076425735355,1.11756981853452,21620.224167904,0.0,1.0
2017-01-03,1.3,1.32,1.3,1.3,32094,1.09236147676306,1.10916703794403,1.09236147676306,1.09236147676306,38194.4996116426,0.0,1.0
2017-01-04,1.36,1.469,1.3025,1.31,64352,1.14277816030597,1.23436846874226,1.09446217191068,1.10076425735355,76584.1727116727,0.0,1.0
2017-01-05,1.36,1.44,1.35,1.38,45591,1.14277816030597,1.21000040502985,1.13437537971549,1.15958372148694,54257.0396894871,0.0,1.0
2017-01-06,1.33,1.44,1.3,1.36,26811,1.11756981853452,1.21000040502985,1.09236147676306,1.14277816030597,31907.2951046222,0.0,1.0
2017-01-09,1.35,1.4195,1.33,1.33,28824,1.13437537971549,1.19277470481936,1.11756981853452,1.11756981853452,34302.9306663545,0.0,1.0
2017-01-10,1.34,1.36,1.33,1.35,34892,1.125972599125,1.14277816030597,1.11756981853452,1.13437537971549,41524.3497366932,0.0,1.0
2017-01-11,1.379,1.397,1.31,1.34,19591,1.15874344342789,1.17386844849077,1.10076425735355,1.125972599125,23314.901286586,0.0,1.0
2017-01-12,1.3,1.35,1.3,1.35,55395,1.09236147676306,1.13437537971549,1.09236147676306,1.13437537971549,65924.6060318733,0.0,1.0
2017-01-13,1.32,1.3305,1.31,1.3305,13730,1.10916703794403,1.11798995756404,1.10076425735355,1.11798995756404,16339.8292412243,0.0,1.0
2017-01-17,1.3,1.37,1.29,1.35,12287,1.09236147676306,1.15118094089646,1.08395869617258,1.13437537971549,14622.5405598633,0.0,1.0
2017-01-18,1.3,1.39,1.3,1.3,31474,1.09236147676306,1.16798650207743,1.09236147676306,1.09236147676306,37456.648618958,0.0,1.0
2017-01-19,1.29,1.32,1.29,1.29,17346,1.08395869617258,1.10916703794403,1.08395869617258,1.08395869617258,20643.16664372,0.0,1.0
2017-01-20,1.37,1.39,1.3,1.3,33466,1.15118094089646,1.16798650207743,1.09236147676306,1.09236147676306,39827.2924535186,0.0,1.0
2017-01-23,1.31,1.43,1.3,1.38,71109,1.10076425735355,1.20159762443937,1.09236147676306,1.15958372148694,84625.5584496878,0.0,1.0
2017-01-24,1.34,1.4,1.32,1.35,44791,1.125972599125,1.17638928266791,1.10916703794403,1.13437537971549,53304.9738924747,0.0,1.0
2017-01-25,1.39,1.5,1.33,1.331,101309,1.16798650207743,1.26041708857276,1.11756981853452,1.11841009659356,120566.042286904,0.0,1.0
2017-01-26,1.42,1.4702,1.4011,1.417,29853,1.19319484384888,1.23537680241312,1.17731358853287,1.19067400967174,35527.5252977618,0.0,1.0
2017-01-27,1.41,1.44,1.41,1.42,8799,1.1847920632584,1.21000040502985,1.1847920632584,1.19319484384888,10471.5336848894,0.0,1.0
2017-01-30,1.42,1.47,1.4102,1.4175,27905,1.19319484384888,1.23520874680131,1.18496011887021,1.19109414870126,33209.2450820367,0.0,1.0
2017-01-31,1.45,1.4716,1.41,1.42,45089,1.21840318562034,1.23655319169579,1.1847920632584,1.19319484384888,53659.6184018616,0.0,1.0
2017-02-01,1.4309,1.4782,1.4,1.4348,2522,1.20235387469251,1.24209902688551,1.17638928266791,1.2056309591228,3001.3874250814,0.0,1.0
2017-02-02,1.5,1.53,1.4374,1.46,37347,1.26041708857276,1.28562543034422,1.20781568207633,1.22680596621082,44446.0016512749,0.0,1.0
2017-02-03,1.52,1.56,1.48,1.5484,32943,1.27722264975373,1.31083377211567,1.24361152739179,1.30108654663071,39204.879438722,0.0,1.0
2017-02-06,1.4739,1.5375,1.46,1.48,13810,1.2384858312316,1.29192751578708,1.22680596621082,1.24361152739179,16435.0358209255,0.0,1.0
2017-02-07,1.43,1.48,1.4,1.46,45738,1.20159762443937,1.24361152739179,1.17638928266791,1.22680596621082,54431.9817796879,0.0,1.0
2017-02-08,1.45,1.4824,1.43,1.4824,13770,1.21840318562034,1.24562819473351,1.20159762443937,1.24562819473351,16387.4325310749,0.0,1.0
2017-02-09,1.4901,1.52,1.3049,1.44,49430,1.25209833578818,1.27722264975373,1.0964788392524,1.21000040502985,58825.7654329,0.0,1.0
2017-02-10,1.5,1.6,1.47,1.488,63275,1.26041708857276,1.34444489447761,1.23520874680131,1.25033375186418,75302.4541324449,0.0,1.0
2017-02-13,1.52,1.549,1.43,1.52,49021,1.27722264975373,1.30159071346614,1.20159762443937,1.27722264975373,58339.0217941775,0.0,1.0
2017-02-14,1.53,1.63,1.52,1.5248,67899,1.28562543034422,1.36965323624907,1.27722264975373,1.28125598443717,80805.3944391759,0.0,1.0
2017-02-15,1.58,1.623,1.55,1.56,48637,1.32763933329664,1.36377128983573,1.30243099152519,1.31083377211567,57882.0302116116,0.0,1.0
2017-02-16,1.61,1.65,1.59,1.5976,42475,1.3528476750681,1.38645879743004,1.33604211388713,1.3424282271359,50548.7434101239,0.0,1.0
2017-02-17,1.59,1.61,1.55,1.6014,52992,1.33604211388713,1.3528476750681,1.30243099152519,1.34562128376028,63064.8383940973,0.0,1.0
2017-02-21,1.58,1.6099,1.5507,1.58,19473,1.32763933329664,1.35276364726219,1.30301918616652,1.32763933329664,23174.4715815267,0.0,1.0
2017-02-22,1.61,1.62,1.58,1.62,48179,1.3528476750681,1.36125045565858,1.32763933329664,1.36125045565858,57336.9725428218,0.0,1.0
2017-02-23,1.61,1.65,1.6,1.65,15274,1.3528476750681,1.38645879743004,1.34444489447761,1.38645879743004,18177.3162294581,0.0,1.0
2017-02-24,1.63,1.64,1.58,1.64,33727,1.36965323624907,1.37805601683955,1.32763933329664,1.37805601683955,40137.9039197939,0.0,1.0
2017-02-27,1.58,1.6,1.551,1.6,33230,1.32763933329664,1.34444489447761,1.30327126958424,1.34444489447761,39546.4330434002,0.0,1.0
2017-02-28,1.49,1.62,1.49,1.6,14916,1.25201430798228,1.36125045565858,1.25201430798228,1.34444489447761,17751.266785295,0.0,1.0
2017-03-01,1.57,1.6,1.5023,1.54,24633,1.31923655270616,1.34444489447761,1.26234972810857,1.2940282109347,29315.2959722562,0.0,1.0
2017-03-02,1.56,1.59,1.53,1.5451,8409,1.31083377211567,1.33604211388713,1.28562543034422,1.29831362903585,10007.401608846,0.0,1.0
2017-03-03,1.56,1.59,1.56,1.56,11701,1.31083377211567,1.33604211388713,1.31083377211567,1.31083377211567,13925.1523635518,0.0,1.0
2017-03-06,1.49,1.56,1.4816,1.56,28258,1.25201430798228,1.31083377211567,1.24495597228627,1.31083377211567,33629.3441149683,0.0,1.0
2017-03-07,1.5,1.53,1.4035,1.45,6263,1.26041708857276,1.28562543034422,1.17933025587458,1.21840318562034,7453.48510836037,0.0,1.0
2017-03-08,1.5,1.53,1.4703,1.53,8160,1.26041708857276,1.28562543034422,1.23546083021902,1.28562543034422,9711.07112952589,0.0,1.0
2017-03-09,1.46,1.5,1.46,1.5,17458,1.22680596621082,1.26041708857276,1.22680596621082,1.26041708857276,20776.4558553018,0.0,1.0
2017-03-10,1.49,1.5,1.454,1.5,7753,1.25201430798228,1.26041708857276,1.22176429785653,1.26041708857276,9226.70765529582,0.0,1.0
2017-03-13,1.51,1.52,1.48,1.52,19574,1.26881986916325,1.27722264975373,1.24361152739179,1.27722264975373,23294.6698883994,0.0,1.0
2017-03-14,1.49,1.52,1.48,1.5,22476,1.25201430798228,1.27722264975373,1.24361152739179,1.26041708857276,26748.2885670616,0.0,1.0
2017-03-15,1.53,1.53,1.49,1.49,8723,1.28562543034422,1.28562543034422,1.25201430798228,1.25201430798228,10381.0874341733,0.0,1.0
2017-03-16,1.53,1.54,1.5,1.51,10986,1.28562543034422,1.2940282109347,1.26041708857276,1.26881986916325,13074.2435574719,0.0,1.0
2017-03-17,1.52,1.54,1.48,1.54,16478,1.27722264975373,1.2940282109347,1.24361152739179,1.2940282109347,19610.1752539617,0.0,1.0
2017-03-20,1.53,1.53,1.5001,1.53,3623,1.28562543034422,1.28562543034422,1.26050111637867,1.28562543034422,4311.66797821963,0.0,1.0
2017-03-21,1.51,1.52,1.5,1.5085,9495,1.26881986916325,1.27722264975373,1.26041708857276,1.26755945207467,11299.8309282902,0.0,1.0
2017-03-22,1.45,1.5,1.45,1.5,15887,1.21840318562034,1.26041708857276,1.21840318562034,1.26041708857276,18906.8366464188,0.0,1.0
2017-03-23,1.51,1.52,1.45,1.45,10462,1.26881986916325,1.27722264975373,1.21840318562034,1.21840318562034,12450.6404604289,0.0,1.0
2017-03-24,1.5,1.5,1.48,1.48,2774,1.26041708857276,1.26041708857276,1.24361152739179,1.24361152739179,3301.2881511403,0.0,1.0
2017-03-27,1.45,1.495,1.45,1.49,13645,1.21840318562034,1.25621569827752,1.21840318562034,1.25201430798228,16238.6722502917,0.0,1.0
2017-03-28,1.41,1.4957,1.41,1.45,11546,1.1847920632584,1.25680389291885,1.1847920632584,1.21840318562034,13740.6896153806,0.0,1.0
2017-03-29,1.44,1.4668,1.4347,1.4347,3134,1.21000040502985,1.23251985701235,1.2055469313169,1.2055469313169,3729.71775979585,0.0,1.0
2017-03-30,1.44,1.4894,1.44,1.47,14514,1.21000040502985,1.25151014114685,1.21000040502985,1.23520874680131,17272.8537222964,0.0,1.0
2017-03-31,1.47,1.5,1.44,1.49,30864,1.23520874680131,1.26041708857276,1.21000040502985,1.25201430798228,36730.698448736,0.0,1.0
2017-04-03,1.46,1.5386,1.41,1.5,128840,1.22680596621082,1.29285182165204,1.1847920632584,1.26041708857276,153330.196608838,0.0,1.0
2017-04-04,1.59,1.685,1.5,1.51,79265,1.33604211388713,1.41586852949674,1.26041708857276,1.26881986916325,94331.8692502288,0.0,1.0
2017-04-05,1.59,1.65,1.5156,1.6,82251,1.33604211388713,1.38645879743004,1.27352542629392,1.34444489447761,97885.4548375773,0.0,1.0
2017-04-06,1.53,1.5905,1.51,1.58,32445,1.28562543034422,1.33646225291665,1.26881986916325,1.32763933329664,38612.2184800816,0.0,1.0
2017-04-07,1.72,1.73,1.54,1.54,96791,1.44527826156343,1.45368104215392,1.2940282109347,1.2940282109347,115189.250698277,0.0,1.0
2017-04-10,1.84,2.0,1.83,1.87,254329,1.54611162864926,1.68055611809702,1.53770884805877,1.57131997042071,302672.427610438,0.0,1.0
2017-04-11,1.95,1.95,1.77,1.81,176347,1.63854221514459,1.63854221514459,1.48729216451586,1.5209032868778,209867.433882169,0.0,1.0
2017-04-12,1.87,1.98,1.81,1.97,71042,1.57131997042071,1.66375055691605,1.5209032868778,1.65534777632556,84545.8229391883,0.0,1.0
2017-04-13,1.83,1.93,1.8,1.93,39948,1.53770884805877,1.62173665396362,1.51250050628732,1.62173665396362,47541.4055738112,0.0,1.0
2017-04-17,1.8999,1.95,1.85,1.94,103103,1.59644428438626,1.63854221514459,1.55451440923974,1.63013943455411,122701.049836704,0.0,1.0
2017-04-18,1.9406,1.96,1.92,1.95,41305,1.63064360138954,1.64694499573508,1.61333387337314,1.63854221514459,49156.3471819932,0.0,1.0
2017-04-19,1.93,1.95,1.91,1.95,43389,1.62173665396362,1.63854221514459,1.60493109278265,1.63854221514459,51636.4785832105,0.0,1.0
2017-04-20,2.02,2.04,1.9129,1.94,100643,1.69736167927799,1.71416724045896,1.60736789915389,1.63013943455411,119773.447510891,0.0,1.0
2017-04-21,1.96,2.02,1.92,2.0,73629,1.64694499573508,1.69736167927799,1.61333387337314,1.68055611809702,87624.5657102768,0.0,1.0
2017-04-24,1.82,1.96,1.75,1.96,132758,1.52930606746829,1.64694499573508,1.47048660333489,1.64694499573508,157992.938849705,0.0,1.0
2017-04-25,1.78,1.88,1.77,1.82,41974,1.49569494510635,1.5797227510112,1.48729216451586,1.52930606746829,49952.5122047448,0.0,1.0
2017-04-26,1.67,1.81,1.67,1.77,99125,1.40326435861101,1.5209032868778,1.40326435861101,1.48729216451586,117966.90266106,0.0,1.0
2017-04-27,1.66,1.77,1.65,1.67,33248,1.39486157802052,1.48729216451586,1.38645879743004,1.40326435861101,39567.8545238329,0.0,1.0
2017-04-28,1.56,1.69,1.424,1.5,132281,1.31083377211567,1.42006991979198,1.19655595608508,1.26041708857276,157425.269618237,0.0,1.0
2017-05-01,1.51,1.59,1.5,1.565,57108,1.26881986916325,1.33604211388713,1.26041708857276,1.31503516241092,67963.2169197257,0.0,1.0
2017-05-02,1.52,1.53,1.5,1.52,16531,1.27722264975373,1.28562543034422,1.26041708857276,1.27722264975373,19673.2496130138,0.0,1.0
2017-05-03,1.52,1.52,1.49,1.52,25908,1.27722264975373,1.27722264975373,1.25201430798228,1.27722264975373,30832.6508362447,0.0,1.0
2017-05-04,1.6,1.7366,1.47,1.49,217165,1.34444489447761,1.45922687734364,1.23520874680131,1.25201430798228,258444.211010232,0.0,1.0
2017-05-05,1.64,1.64,1.52,1.58,37375,1.37805601683955,1.37805601683955,1.27722264975373,1.32763933329664,44479.3239541704,0.0,1.0
2017-05-08,1.58,1.6425,1.5474,1.64,14909,1.32763933329664,1.38015671198718,1.30024626857166,1.37805601683955,17742.9362095713,0.0,1.0
2017-05-09,1.56,1.63,1.55,1.6,23303,1.31083377211567,1.36965323624907,1.30243099152519,1.34444489447761,27732.4865847233,0.0,1.0
2017-05-10,1.5667,1.64,1.54,1.54,40741,1.3164636351113,1.37805601683955,1.2940282109347,1.2940282109347,48485.1407950996,0.0,1.0
2017-05-11,1.59,1.62,1.55,1.59,26434,1.33604211388713,1.36125045565858,1.30243099152519,1.33604211388713,31458.6340977802,0.0,1.0
2017-05-12,1.67,1.67,1.56,1.61,75335,1.40326435861101,1.40326435861101,1.31083377211567,1.3528476750681,89654.8460224057,0.0,1.0
2017-05-15,1.73,1.77,1.67,1.67,66349,1.45368104215392,1.48729216451586,1.40326435861101,1.40326435861101,78960.7669574646,0.0,1.0
2017-05-16,1.75,1.77,1.75,1.77,35646,1.47048660333489,1.48729216451586,1.47048660333489,1.48729216451586,42421.6717503773,0.0,1.0
2017-05-17,1.7174,1.76,1.58,1.76,67105,1.44309353860991,1.47888938392537,1.32763933329664,1.47888938392537,79860.4691356412,0.0,1.0
2017-05-18,1.72,1.72,1.68,1.68,9317,1.44527826156343,1.44527826156343,1.41166713920149,1.41166713920149,11087.996288455,0.0,1.0
2017-05-19,1.79,1.8899,1.77,1.77,137965,1.50409772569683,1.58804150379578,1.48729216451586,1.48729216451586,164189.697106009,0.0,1.0
2017-05-22,2.04,2.09,1.82,1.82,428619,1.71416724045896,1.75618114341138,1.52930606746829,1.52930606746829,510091.862312039,0.0,1.0
2017-05-23,1.96,2.02,1.86,2.01,156863,1.64694499573508,1.69736167927799,1.56291718983023,1.6889588986875,186679.871395933,0.0,1.0
2017-05-24,2.17,2.19,2.0,2.06,276510,1.82340338813526,1.84020894931623,1.68055611809702,1.73097280163993,329069.641914853,0.0,1.0
2017-05-25,2.2,2.28,2.15,2.2,253456,1.84861172990672,1.9158339746306,1.80659782695429,1.84861172990672,301633.485809449,0.0,1.0
2017-05-26,2.28,2.33,2.18,2.18,157428,1.9158339746306,1.95784787758302,1.83180616872575,1.83180616872575,187352.267865073,0.0,1.0
2017-05-30,2.03,2.2793,1.97,2.22,334516,1.70576445986847,1.91524577998927,1.65534777632556,1.86541729108769,398101.552691725,0.0,1.0
2017-05-31,2.03,2.17,2.0,2.17,130243,1.70576445986847,1.82340338813526,1.68055611809702,1.82340338813526,154999.882000348,0.0,1.0
2017-06-01,2.04,2.11,2.01,2.11,26761,1.71416724045896,1.77298670459235,1.6889588986875,1.77298670459235,31847.790992309,0.0,1.0
2017-06-02,2.13,2.14,2.05,2.05,98574,1.78979226577332,1.79819504636381,1.72257002104944,1.72257002104944,117311.167343368,0.0,1.0
2017-06-05,2.48,2.5842,2.21,2.21,966716,2.0838895864403,2.17144656019316,1.8570145104972,1.8570145104972,1150471.54878073,0.0,1.0
2017-06-06,2.47,2.5,2.27,2.45,209152,2.07548680584982,2.10069514762127,1.90743119404011,2.05868124466885,248908.081970906,0.0,1.0
2017-06-07,2.3355,2.47,2.28,2.45,154803,1.96246940690779,2.07548680584982,1.9158339746306,2.05868124466885,184228.301968627,0.0,1.0
2017-06-08,2.3,2.34,2.2,2.34,99667,1.93263953581157,1.96625065817351,1.84861172990672,1.96625065817351,118611.927238536,0.0,1.0
2017-06-09,2.12,2.2972,2.07,2.24,182983,1.78138948518284,1.93028675724623,1.73937558223041,1.88222285226866,217764.819668386,0.0,1.0
2017-06-12,1.91,2.105,1.85,2.105,282734,1.60493109278265,1.76878531429711,1.55451440923974,1.76878531429711,336476.713815609,0.0,1.0
2017-06-13,1.93,1.96,1.86,1.96,61728,1.62173665396362,1.64694499573508,1.56291718983023,1.64694499573508,73461.3968974722,0.0,1.0
2017-06-14,2.01,2.04,1.94,1.94,60456,1.6889588986875,1.71416724045896,1.63013943455411,1.63013943455411,71947.6122802226,0.0,1.0
2017-06-15,1.95,1.99,1.9,1.95,28811,1.63854221514459,1.67215333750653,1.59652831219217,1.63854221514459,34287.4595971532,0.0,1.0
2017-06-16,1.91,1.95,1.85,1.95,35647,1.60493109278265,1.63854221514459,1.55451440923974,1.63854221514459,42422.8618326236,0.0,1.0
2017-06-19,1.8,1.92,1.8,1.91,96987,1.51250050628732,1.61333387337314,1.51250050628732,1.60493109278265,115422.506818544,0.0,1.0
2017-06-20,1.82,1.85,1.7,1.76,65041,1.52930606746829,1.55451440923974,1.42847270038246,1.47888938392537,77404.1393793492,0.0,1.0
2017-06-21,1.87,1.94,1.7899,1.79,106179,1.57131997042071,1.63013943455411,1.50401369789093,1.50409772569683,126361.742826217,0.0,1.0
2017-06-22,1.9,1.9,1.8529,1.9,23667,1.59652831219217,1.59652831219217,1.55695121561098,1.59652831219217,28165.6765223637,0.0,1.0
2017-06-23,1.91,1.95,1.81,1.93,109102,1.60493109278265,1.63854221514459,1.5209032868778,1.62173665396362,129840.35323205,0.0,1.0
2017-06-26,1.85,1.89,1.8,1.89,41970,1.55451440923974,1.58812553160168,1.51250050628732,1.58812553160168,49947.7518757599,0.0,1.0
2017-06-27,1.98,1.98,1.84,1.92,53149,1.66375055691605,1.66375055691605,1.54611162864926,1.61333387337314,63251.6813067609,0.0,1.0
2017-06-28,1.85,1.9271,1.85,1.91,39808,1.55451440923974,1.61929984759238,1.55451440923974,1.60493109278265,47374.794059334,0.0,1.0
2017-06-29,1.88,1.9152,1.87,1.87,21379,1.5797227510112,1.6093005386897,1.57131997042071,1.57131997042071,25442.7683429084,0.0,1.0
2017-06-30,1.8572,1.9224,1.81,1.9,30937,1.56056441126489,1.61535054071485,1.5209032868778,1.59652831219217,36817.5744527134,0.0,1.0
2017-07-03,1.89,1.89,1.82,1.83,10771,1.58812553160168,1.58812553160168,1.52930606746829,1.53770884805877,12818.3758745249,0.0,1.0
2017-07-05,1.83,1.85,1.75,1.83,76616,1.53770884805877,1.55451440923974,1.47048660333489,1.53770884805877,91179.3413798718,0.0,1.0
2017-07-06,1.7594,1.91,1.75,1.8,62957,1.47838521708995,1.60493109278265,1.47048660333489,1.51250050628732,74924.0079781321,0.0,1.0
2017-07-07,1.76,1.787,1.7,1.74,65068,1.47888938392537,1.50157689151968,1.42847270038246,1.4620838227444,77436.2715999989,0.0,1.0
2017-07-10,1.79,1.8,1.75,1.75,24460,1.50409772569683,1.51250050628732,1.47048660333489,1.47048660333489,29109.4117436523,0.0,1.0
2017-07-11,1.78,1.8,1.77,1.77,12014,1.49569494510635,1.51250050628732,1.48729216451586,1.48729216451586,14297.6481066328,0.0,1.0
2017-07-12,1.81,1.83,1.7973,1.81,38383,1.5209032868778,1.53770884805877,1.51023175552788,1.5209032868778,45678.9268584058,0.0,1.0
2017-07-13,1.85,1.87,1.81,1.82,51014,1.55451440923974,1.57131997042071,1.5209032868778,1.52930606746829,60710.8557109844,0.0,1.0
2017-07-14,1.83,1.87,1.8165,1.86,11071,1.53770884805877,1.57131997042071,1.52636509426162,1.56291718983023,13175.4005484045,0.0,1.0
2017-07-17,1.8,1.8349,1.8,1.83,27210,1.51250050628732,1.54182621054811,1.51250050628732,1.53770884805877,32382.1379208821,0.0,1.0
2017-07-18,1.81,1.82,1.79,1.79,43299,1.5209032868778,1.52930606746829,1.50409772569683,1.50409772569683,51529.3711810466,0.0,1.0
2017-07-19,1.86,1.87,1.79,1.7907,25061,1.56291718983023,1.57131997042071,1.50409772569683,1.50468592033816,29824.6511736577,0.0,1.0
2017-07-20,1.8783,1.88,1.83,1.87,42430,1.57829427831081,1.5797227510112,1.53770884805877,1.57131997042071,50495.1897090421,0.0,1.0
2017-07-21,1.94,1.94,1.84,1.9,49617,1.63013943455411,1.63013943455411,1.54611162864926,1.59652831219217,59048.3108129514,0.0,1.0
2017-07-24,1.93,1.956,1.9,1.95,35951,1.62173665396362,1.64358388349888,1.59652831219217,1.63854221514459,42784.6468354883,0.0,1.0
2017-07-25,1.94,1.97,1.9,1.901,40659,1.63013943455411,1.65534777632556,1.59652831219217,1.59736859025121,48387.5540509058,0.0,1.0
2017-07-26,1.99,1.99,1.93,1.985,40058,1.67215333750653,1.67215333750653,1.62173665396362,1.66795194721129,47672.3146209004,0.0,1.0
2017-07-27,1.99,2.03,1.95,2.03,27387,1.67215333750653,1.70576445986847,1.63854221514459,1.70576445986847,32592.7824784712,0.0,1.0
2017-07-28,1.96,1.9899,1.95,1.9899,19415,1.64694499573508,1.67206930970063,1.63854221514459,1.67206930970063,23105.4468112432,0.0,1.0
2017-07-31,1.95,1.98,1.92,1.962,47061,1.63854221514459,1.66375055691605,1.61333387337314,1.64862555185317,56006.4605914972,0.0,1.0
2017-08-01,1.94,1.958,1.91,1.94,37080,1.63013943455411,1.64526443961698,1.60493109278265,1.63013943455411,44128.2496915218,0.0,1.0
2017-08-02,1.95,1.98,1.91,1.91,9666,1.63854221514459,1.66375055691605,1.60493109278265,1.60493109278265,11503.3349924016,0.0,1.0
2017-08-03,1.945,1.95,1.91,1.913,26796,1.63434082484935,1.63854221514459,1.60493109278265,1.6074519269598,31889.4438709283,0.0,1.0
2017-08-04,1.96,1.97,1.92,1.92,26746,1.64694499573508,1.65534777632556,1.61333387337314,1.61333387337314,31829.939758615,0.0,1.0
2017-08-07,1.95,1.99,1.95,1.99,9487,1.63854221514459,1.67215333750653,1.63854221514459,1.67215333750653,11290.3102703201,0.0,1.0
2017-08-08,1.97,2.0,1.95,1.95,48452,1.65534777632556,1.68055611809702,1.63854221514459,1.63854221514459,57661.8649960524,0.0,1.0
2017-08-09,1.99,2.02,1.97,1.97,10382,1.67215333750653,1.69736167927799,1.65534777632556,1.65534777632556,12355.4338807277,0.0,1.0
2017-08-10,1.99,2.1,1.99,2.0,44671,1.67215333750653,1.76458392400187,1.67215333750653,1.68055611809702,53162.1640229228,0.0,1.0
2017-08-11,1.99,2.0026,1.98,2.0,46591,1.67215333750653,1.68274084105054,1.66375055691605,1.68055611809702,55447.1219357525,0.0,1.0
2017-08-14,2.04,2.1,1.9914,2.0,24385,1.71416724045896,1.76458392400187,1.6733297267892,1.68055611809702,29020.1555751823,0.0,1.0
2017-08-15,1.94,1.9882,1.86,1.86,126743,1.63013943455411,1.67064083700024,1.56291718983023,1.56291718983023,150834.594138418,0.0,1.0
2017-08-16,1.87,1.95,1.85,1.87,44208,1.57131997042071,1.63854221514459,1.55451440923974,1.57131997042071,52611.1559429019,0.0,1.0
2017-08-17,1.9,1.92,1.8699,1.87,24404,1.59652831219217,1.61333387337314,1.57123594261481,1.57131997042071,29042.7671378613,0.0,1.0
2017-08-18,1.88,1.9,1.8781,1.88,21429,1.5797227510112,1.59652831219217,1.578126222699,1.5797227510112,25502.2724552217,0.0,1.0
2017-08-21,1.93,1.93,1.86,1.88,14694,1.62173665396362,1.62173665396362,1.56291718983023,1.5797227510112,17487.0685266242,0.0,1.0
2017-08-22,1.88,1.92,1.85,1.89,19810,1.5797227510112,1.61333387337314,1.55451440923974,1.58812553160168,23575.529298518,0.0,1.0
2017-08-23,1.85,1.91,1.84,1.91,13402,1.55451440923974,1.60493109278265,1.54611162864926,1.60493109278265,15949.4822644492,0.0,1.0
2017-08-24,1.8,1.8748,1.8,1.85,48345,1.51250050628732,1.57535330510414,1.51250050628732,1.55451440923974,57534.5261957018,0.0,1.0
2017-08-25,1.8,1.84,1.78,1.7889,22481,1.51250050628732,1.54611162864926,1.49569494510635,1.50317341983188,26754.2389782929,0.0,1.0
2017-08-28,1.8,1.8152,1.77,1.77,34666,1.51250050628732,1.52527273278485,1.48729216451586,1.48729216451586,41255.3911490371,0.0,1.0
2017-08-29,1.79,1.8,1.78,1.78,7543,1.50409772569683,1.51250050628732,1.49569494510635,1.49569494510635,8976.7903835801,0.0,1.0
2017-08-30,1.8,1.8,1.78,1.78,11296,1.51250050628732,1.51250050628732,1.49569494510635,1.49569494510635,13443.1690538142,0.0,1.0
2017-08-31,1.79,1.81,1.79,1.793,48371,1.50409772569683,1.5209032868778,1.50409772569683,1.50661855987398,57565.4683341049,0.0,1.0
2017-09-01,1.795,1.81,1.79,1.79,39460,1.50829911599207,1.5209032868778,1.50409772569683,1.50409772569683,46960.6454376337,0.0,1.0
2017-09-05,1.83,1.86,1.79,1.86,19607,1.53770884805877,1.56291718983023,1.50409772569683,1.56291718983023,23333.9426025262,0.0,1.0
2017-09-06,1.73,1.83,1.73,1.82,27607,1.45368104215392,1.53770884805877,1.45368104215392,1.52930606746829,32854.6005726496,0.0,1.0
2017-09-07,1.67,1.75,1.6,1.75,127974,1.40326435861101,1.47048660333489,1.34444489447761,1.47048660333489,152299.585383571,0.0,1.0
2017-09-08,1.659,1.663,1.62,1.62,27576,1.39402129996148,1.39738241219767,1.36125045565858,1.36125045565858,32817.7080230152,0.0,1.0
2017-09-11,1.65,1.72,1.65,1.72,19860,1.38645879743004,1.44527826156343,1.38645879743004,1.44527826156343,23635.0334108313,0.0,1.0
2017-09-12,1.64,1.71,1.6273,1.71,11785,1.37805601683955,1.43687548097295,1.36738448548964,1.43687548097295,14025.1192722381,0.0,1.0
2017-09-13,1.77,1.81,1.64,1.64,47971,1.48729216451586,1.5209032868778,1.37805601683955,1.37805601683955,57089.4354355987,0.0,1.0
2017-09-14,1.79,1.79,1.74,1.75,13035,1.50409772569683,1.50409772569683,1.4620838227444,1.47048660333489,15512.7220800698,0.0,1.0
2017-09-15,1.67,1.8,1.62,1.8,35121,1.40326435861101,1.51250050628732,1.36125045565858,1.51250050628732,41796.8785710879,0.0,1.0
2017-09-18,1.7,1.71,1.67,1.67,12328,1.42847270038246,1.43687548097295,1.40326435861101,1.40326435861101,14671.3339319602,0.0,1.0
2017-09-19,1.71,1.71,1.69,1.7,4025,1.43687548097295,1.43687548097295,1.42006991979198,1.42847270038246,4790.08104121833,0.0,1.0
2017-09-20,1.7099,1.71,1.67,1.67,7982,1.43679145316704,1.43687548097295,1.40326435861101,1.40326435861101,9499.23648969065,0.0,1.0
2017-09-21,1.72,1.72,1.69,1.69,38664,1.44527826156343,1.44527826156343,1.42006991979198,1.42006991979198,46013.3399696065,0.0,1.0
2017-09-22,1.7,1.7085,1.69,1.69,20855,1.42847270038246,1.43561506388438,1.42006991979198,1.42006991979198,24819.1652458655,0.0,1.0
2017-09-25,1.66,1.7,1.651,1.69,13429,1.39486157802052,1.42847270038246,1.38729907548909,1.42006991979198,15981.6144850984,0.0,1.0
2017-09-26,1.7125,1.72,1.68,1.68,24347,1.43897617612057,1.44527826156343,1.41166713920149,1.41166713920149,28974.9324498243,0.0,1.0
2017-09-27,1.73,1.74,1.667,1.6944,29766,1.45368104215392,1.4620838227444,1.40074352443386,1.42376714325179,35423.9881423366,0.0,1.0
2017-09-28,1.7175,1.74,1.69,1.69,24391,1.44317756641581,1.4620838227444,1.42006991979198,1.42006991979198,29027.29606866,0.0,1.0
2017-09-29,1.72,1.73,1.69,1.72,6597,1.44527826156343,1.45368104215392,1.42006991979198,1.44527826156343,7850.97257861303,0.0,1.0
2017-10-02,1.75,1.75,1.67,1.67,32189,1.47048660333489,1.47048660333489,1.40326435861101,1.40326435861101,38307.5574250377,0.0,1.0
2017-10-03,1.74,1.75,1.7134,1.75,14676,1.4620838227444,1.47048660333489,1.43973242637371,1.47048660333489,17465.6470461914,0.0,1.0
2017-10-04,1.77,1.8,1.72,1.72,36699,1.48729216451586,1.51250050628732,1.44527826156343,1.44527826156343,43674.8283556948,0.0,1.0
2017-10-05,1.81,1.8274,1.75,1.75,37049,1.5209032868778,1.53552412510524,1.47048660333489,1.47048660333489,44091.3571418877,0.0,1.0
2017-10-06,1.72,1.82,1.72,1.8036,22023,1.44527826156343,1.52930606746829,1.44527826156343,1.51552550729989,26209.1813095035,0.0,1.0
2017-10-09,1.722,1.7393,1.7,1.73,9523,1.44695881768153,1.46149562810307,1.42847270038246,1.45368104215392,11333.1532311857,0.0,1.0
2017-10-10,1.71,1.739,1.7,1.71,9292,1.43687548097295,1.46124354468536,1.42847270038246,1.43687548097295,11058.2442322983,0.0,1.0
2017-10-11,1.74,1.745,1.71,1.71,42988,1.4620838227444,1.46628521303965,1.43687548097295,1.43687548097295,51159.2556024582,0.0,1.0
2017-10-12,1.78,1.78,1.74,1.74,15516,1.49569494510635,1.49569494510635,1.4620838227444,1.4620838227444,18465.3161330543,0.0,1.0
2017-10-13,1.8,1.8,1.761,1.79,9556,1.51250050628732,1.51250050628732,1.47972966198442,1.50409772569683,11372.4259453124,0.0,1.0
2017-10-16,1.8,1.8,1.76,1.77,23108,1.51250050628732,1.51250050628732,1.47888938392537,1.48729216451586,27500.4205467013,0.0,1.0
2017-10-17,1.939,1.94,1.77,1.81,93201,1.62929915649506,1.63013943455411,1.48729216451586,1.5209032868778,110916.855434184,0.0,1.0
2017-10-18,1.94,1.95,1.87,1.87,25112,1.63013943455411,1.63854221514459,1.57131997042071,1.57131997042071,29885.3453682173,0.0,1.0
2017-10-19,1.94,1.97,1.92,1.9499,50336,1.63013943455411,1.65534777632556,1.61333387337314,1.63845818733869,59903.9799480163,0.0,1.0
2017-10-20,1.96,1.9703,1.9297,1.94,22949,1.64694499573508,1.65559985974328,1.62148457054591,1.63013943455411,27311.1974695452,0.0,1.0
2017-10-23,1.97,1.9715,1.96,1.96,25498,1.65534777632556,1.65660819341413,1.64694499573508,1.64694499573508,30344.7171152758,0.0,1.0
2017-10-24,1.94,1.98,1.92,1.98,20280,1.63013943455411,1.66375055691605,1.61333387337314,1.66375055691605,24134.8679542628,0.0,1.0
2017-10-25,1.93,1.9416,1.93,1.94,10745,1.62173665396362,1.63148387944858,1.62173665396362,1.63013943455411,12787.433736122,0.0,1.0
2017-10-26,1.92,1.9247,1.92,1.92,10614,1.61333387337314,1.61728318025066,1.61333387337314,1.61333387337314,12631.5329618612,0.0,1.0
2017-10-27,1.92,1.93,1.9017,1.92,9152,1.61333387337314,1.62173665396362,1.59795678489255,1.61333387337314,10891.6327178211,0.0,1.0
2017-10-30,1.9,1.9147,1.88,1.91,12732,1.59652831219217,1.60888039966018,1.5797227510112,1.60493109278265,15152.1271594513,0.0,1.0
2017-10-31,1.89,1.919,1.85,1.87,11912,1.58812553160168,1.61249359531409,1.55451440923974,1.57131997042071,14176.2597175137,0.0,1.0
2017-11-01,1.87,1.88,1.84,1.86,9524,1.57131997042071,1.5797227510112,1.54611162864926,1.56291718983023,11334.3433134319,0.0,1.0
2017-11-02,1.84,1.8797,1.82,1.8556,5610,1.54611162864926,1.57947066759348,1.52930606746829,1.55921996637041,6676.36140154901,0.0,1.0
2017-11-03,1.825,1.83,1.82,1.83,1542,1.53350745776353,1.53770884805877,1.52930606746829,1.53770884805877,1835.10682374128,0.0,1.0
2017-11-06,1.83,1.85,1.78,1.78,26328,1.53770884805877,1.55451440923974,1.49569494510635,1.49569494510635,31332.4853796761,0.0,1.0
2017-11-07,1.85,1.85,1.78,1.81,59936,1.55451440923974,1.55451440923974,1.49569494510635,1.5209032868778,71328.7695121645,0.0,1.0
2017-11-08,1.91,1.92,1.865,1.88,48433,1.60493109278265,1.61333387337314,1.56711858012547,1.5797227510112,57639.2534333733,0.0,1.0
2017-11-09,1.9,1.9,1.863,1.89,7644,1.59652831219217,1.59652831219217,1.56543802400737,1.58812553160168,9096.98869045288,0.0,1.0
2017-11-10,1.902,1.92,1.8836,1.9,16324,1.59820886831026,1.61333387337314,1.58274775202377,1.59652831219217,19426.9025880368,0.0,1.0
2017-11-13,1.89,1.9,1.88,1.9,9104,1.58812553160168,1.59652831219217,1.5797227510112,1.59652831219217,10834.5087700004,0.0,1.0
2017-11-14,1.88,1.88,1.86,1.8699,1934,1.5797227510112,1.5797227510112,1.56291718983023,1.57123594261481,2301.61906427732,0.0,1.0
2017-11-15,1.8201,1.88,1.82,1.88,35627,1.52939009527419,1.5797227510112,1.52930606746829,1.5797227510112,42399.0601876983,0.0,1.0
2017-11-16,1.86,1.86,1.8102,1.8102,10685,1.56291718983023,1.56291718983023,1.52107134248961,1.52107134248961,12716.028801346,0.0,1.0
2017-11-17,1.86,1.86,1.85,1.85,9338,1.56291718983023,1.56291718983023,1.55451440923974,1.55451440923974,11112.9880156265,0.0,1.0
2017-11-20,1.81,1.86,1.77,1.85,80005,1.5209032868778,1.56291718983023,1.48729216451586,1.55451440923974,95212.5301124653,0.0,1.0
2017-11-21,1.82,1.8492,1.7981,1.8492,3817,1.52930606746829,1.5538421867925,1.51090397797512,1.5538421867925,4542.54393399511,0.0,1.0
2017-11-22,1.84,1.85,1.75,1.79,18951,1.54611162864926,1.55451440923974,1.47048660333489,1.50409772569683,22553.248648976,0.0,1.0
2017-11-24,1.8001,1.8001,1.8,1.8,1068,1.51258453409322,1.51258453409322,1.51250050628732,1.51250050628732,1271.00783901147,0.0,1.0
2017-11-27,1.8,1.82,1.78,1.78,10395,1.51250050628732,1.52930606746829,1.49569494510635,1.49569494510635,12370.904949929,0.0,1.0
2017-11-28,1.83,1.83,1.72,1.77,14557,1.53770884805877,1.53770884805877,1.44527826156343,1.48729216451586,17324.0272588858,0.0,1.0
2017-11-29,1.81,1.83,1.784,1.83,2277,1.5209032868778,1.53770884805877,1.49905605734254,1.53770884805877,2709.81727474637,0.0,1.0
2017-11-30,1.8,1.81,1.78,1.8,4409,1.51250050628732,1.5209032868778,1.49569494510635,1.51250050628732,5247.07262378424,0.0,1.0
2017-12-01,1.79,1.79,1.72,1.78,4938,1.50409772569683,1.50409772569683,1.44527826156343,1.49569494510635,5876.62613205867,0.0,1.0
2017-12-04,1.7401,1.8,1.72,1.72,27304,1.46216785055031,1.51250050628732,1.44527826156343,1.44527826156343,32494.0056520311,0.0,1.0
2017-12-05,1.72,1.7304,1.7001,1.73,23196,1.44527826156343,1.45401715337754,1.42855672818837,1.45368104215392,27605.1477843729,0.0,1.0
2017-12-06,1.69,1.73,1.68,1.73,44143,1.42006991979198,1.45368104215392,1.41166713920149,1.45368104215392,52533.8005968946,0.0,1.0
2017-12-07,1.69,1.75,1.62,1.62,14786,1.42006991979198,1.47048660333489,1.36125045565858,1.36125045565858,17596.5560932806,0.0,1.0
2017-12-08,1.69,1.71,1.65,1.66,26407,1.42006991979198,1.43687548097295,1.38645879743004,1.39486157802052,31426.501877131,0.0,1.0
2017-12-11,1.64,1.7,1.605,1.7,81670,1.37805601683955,1.42847270038246,1.34864628477286,1.42847270038246,97194.0170524975,0.0,1.0
2017-12-12,1.69,1.693,1.62,1.64,7475,1.42006991979198,1.42259075396912,1.36125045565858,1.37805601683955,8895.86479083404,0.0,1.0
2017-12-13,1.68,1.7,1.677,1.7,4217,1.41166713920149,1.42847270038246,1.40914630502435,1.42847270038246,5018.57683250131,0.0,1.0
2017-12-14,1.7,1.7,1.68,1.691,20848,1.42847270038246,1.42847270038246,1.41166713920149,1.42091019785103,24810.8346701416,0.0,1.0
2017-12-15,1.69,1.7,1.69,1.7,3966,1.42006991979198,1.42847270038246,1.42006991979198,1.42847270038246,4719.86618868867,0.0,1.0
2017-12-18,1.71,1.71,1.68,1.68,16043,1.43687548097295,1.43687548097295,1.41166713920149,1.41166713920149,19092.4894768362,0.0,1.0
2017-12-19,1.703,1.703,1.68,1.7,4885,1.43099353455961,1.43099353455961,1.41166713920149,1.42847270038246,5813.5517730066,0.0,1.0
2017-12-20,1.73,1.751,1.7,1.704,6803,1.45368104215392,1.47132688139394,1.42847270038246,1.43183381261866,8096.12952134368,0.0,1.0
2017-12-21,1.73,1.73,1.7,1.71,8817,1.45368104215392,1.45368104215392,1.42847270038246,1.43687548097295,10492.9551653222,0.0,1.0
2017-12-22,1.77,1.8,1.74,1.744,8544,1.48729216451586,1.51250050628732,1.4620838227444,1.4654449349806,10168.0627120918,0.0,1.0
2017-12-26,1.79,1.8,1.76,1.8,45883,1.50409772569683,1.51250050628732,1.47888938392537,1.51250050628732,54604.5437053965,0.0,1.0
2017-12-27,1.79,1.8,1.75,1.75,46852,1.50409772569683,1.51250050628732,1.47048660333489,1.47048660333489,55757.7334020277,0.0,1.0
2017-12-28,1.82,1.82,1.79,1.79,10181,1.52930606746829,1.52930606746829,1.50409772569683,1.50409772569683,12116.2273492283,0.0,1.0
2017-12-29,1.82,1.84,1.749,1.79,27023,1.52930606746829,1.54611162864926,1.46964632527584,1.50409772569683,32159.5925408305,0.0,1.0
2018-01-02,1.86,1.86,1.82,1.84,10001,1.56291718983023,1.56291718983023,1.52930606746829,1.54611162864926,11902.0125449005,0.0,1.0
2018-01-03,1.85,1.868,1.835,1.84,20971,1.55451440923974,1.56963941430261,1.54191023835401,1.54611162864926,24957.2147864322,0.0,1.0
2018-01-04,1.854,1.879,1.837,1.86,4201,1.55787552147593,1.57888247295215,1.54359079447211,1.56291718983023,4999.53551656106,0.0,1.0
2018-01-05,1.85,1.856,1.832,1.85,4442,1.55451440923974,1.55955607759403,1.53938940417687,1.55451440923974,5286.34533791102,0.0,1.0
2018-01-08,1.82,1.86,1.801,1.82,25020,1.52930606746829,1.56291718983023,1.51334078434636,1.52930606746829,29775.8578015608,0.0,1.0
2018-01-09,1.8,1.82,1.785,1.8,8995,1.51250050628732,1.52930606746829,1.49989633540159,1.51250050628732,10704.7898051575,0.0,1.0
2018-01-10,1.81,1.845,1.8,1.84,8845,1.5209032868778,1.5503130189445,1.51250050628732,1.54611162864926,10526.2774682177,0.0,1.0
2018-01-11,1.815,1.82,1.8,1.8,2127,1.52510467717304,1.52930606746829,1.51250050628732,1.51250050628732,2531.30493780656,0.0,1.0
2018-01-12,1.83,1.84,1.806,1.83,5798,1.53770884805877,1.54611162864926,1.51754217464161,1.53770884805877,6900.09686384693,0.0,1.0
2018-01-16,1.87,2.1,1.84,1.85,210943,1.57131997042071,1.76458392400187,1.54611162864926,1.55451440923974,251039.519273968,0.0,1.0
2018-01-17,1.854,1.919,1.85,1.917,32023,1.55787552147593,1.61249359531409,1.55451440923974,1.61081303919599,38110.0037721578,0.0,1.0
2018-01-18,1.81,1.85,1.76,1.8,67062,1.5209032868778,1.55451440923974,1.47888938392537,1.51250050628732,79809.2955990519,0.0,1.0
2018-01-19,1.8,1.82,1.777,1.82,24303,1.51250050628732,1.52930606746829,1.4931741109292,1.52930606746829,28922.5688309885,0.0,1.0
2018-01-22,1.79,1.84,1.726,1.75,87358,1.50409772569683,1.54611162864926,1.45031992991773,1.47048660333489,103963.204869255,0.0,1.0
2018-01-23,1.783,1.8,1.75,1.79,43720,1.49821577928349,1.51250050628732,1.47048660333489,1.50409772569683,52030.3958067244,0.0,1.0
2018-01-24,1.81,1.97,1.76,1.77,51658,1.5209032868778,1.65534777632556,1.47888938392537,1.48729216451586,61477.2686775793,0.0,1.0
2018-01-25,1.71,1.78,1.71,1.77,52469,1.43687548097295,1.49569494510635,1.43687548097295,1.48729216451586,62442.4253793005,0.0,1.0
2018-01-26,1.72,1.797,1.71,1.71,17864,1.44527826156343,1.50997967211017,1.43687548097295,1.43687548097295,21259.6292472856,0.0,1.0
2018-01-29,1.71,1.72,1.7,1.71,23972,1.43687548097295,1.44527826156343,1.42847270038246,1.43687548097295,28528.6516074747,0.0,1.0
2018-01-30,1.67,1.719,1.66,1.7,30712,1.40326435861101,1.44443798350439,1.39486157802052,1.42847270038246,36549.8059473037,0.0,1.0
2018-01-31,1.59,1.699,1.52,1.66,49812,1.33604211388713,1.42763242232342,1.27722264975373,1.39486157802052,59280.3768509733,0.0,1.0
2018-02-01,1.567,1.64,1.52,1.56,44986,1.31671571852901,1.37805601683955,1.27722264975373,1.31083377211567,53537.0399304965,0.0,1.0
2018-02-02,1.53,1.59,1.52,1.59,21563,1.28562543034422,1.33604211388713,1.27722264975373,1.33604211388713,25661.7434762213,0.0,1.0
2018-02-05,1.51,1.58,1.503,1.53,15261,1.26881986916325,1.32763933329664,1.26293792274991,1.28562543034422,18161.8451602566,0.0,1.0
2018-02-06,1.51,1.51,1.43,1.5,56212,1.26881986916325,1.26881986916325,1.20159762443937,1.26041708857276,66896.9032270719,0.0,1.0
2018-02-07,1.51,1.55,1.5,1.515,17070,1.26881986916325,1.30243099152519,1.26041708857276,1.27302125945849,20314.7039437508,0.0,1.0
2018-02-08,1.63,1.66,1.51,1.519,183026,1.36965323624907,1.39486157802052,1.26881986916325,1.27638237169468,217815.993204975,0.0,1.0
2018-02-09,1.65,1.66,1.58,1.63,57339,1.38645879743004,1.39486157802052,1.32763933329664,1.36965323624907,68238.1259186131,0.0,1.0
2018-02-12,1.65,1.66,1.591,1.64,20605,1.38645879743004,1.39486157802052,1.33688239194618,1.37805601683955,24521.6446842991,0.0,1.0
2018-02-13,1.6,1.66,1.58,1.66,8820,1.34444489447761,1.39486157802052,1.32763933329664,1.39486157802052,10496.5254120611,0.0,1.0
2018-02-14,1.6,1.61,1.59,1.6,3847,1.34444489447761,1.3528476750681,1.33604211388713,1.34444489447761,4578.2464013831,0.0,1.0
2018-02-15,1.66,1.66,1.59,1.59,35433,1.39486157802052,1.39486157802052,1.33604211388713,1.33604211388713,42168.1842319229,0.0,1.0
2018-02-16,1.61,1.66,1.61,1.64,6452,1.3528476750681,1.39486157802052,1.3528476750681,1.37805601683955,7678.41065290451,0.0,1.0
2018-02-20,1.66,1.66,1.62,1.62,10300,1.39486157802052,1.39486157802052,1.36125045565858,1.36125045565858,12257.8471365339,0.0,1.0
2018-02-21,1.63,1.66,1.624,1.65,16544,1.36965323624907,1.39486157802052,1.36461156789478,1.38645879743004,19688.7206822152,0.0,1.0
2018-02-22,1.6,1.6599,1.6,1.65,9875,1.34444489447761,1.39477755021462,1.34444489447761,1.38645879743004,11752.0621818711,0.0,1.0
2018-02-23,1.69,1.712,1.6,1.6,28875,1.42006991979198,1.43855603709105,1.34444489447761,1.34444489447761,34363.6248609141,0.0,1.0
2018-02-26,1.69,1.78,1.69,1.78,1454,1.42006991979198,1.49569494510635,1.42006991979198,1.49569494510635,1730.37958606993,0.0,1.0
2018-02-27,1.69,1.71,1.66,1.661,8878,1.42006991979198,1.43687548097295,1.39486157802052,1.39570185607957,10565.5501823444,0.0,1.0
2018-02-28,1.7,1.74,1.66,1.66,30249,1.42847270038246,1.4620838227444,1.39486157802052,1.39486157802052,35998.7978672829,0.0,1.0
2018-03-01,1.67,1.67,1.614,1.614,10546,1.40326435861101,1.40326435861101,1.35620878730429,1.35620878730429,12550.6073691152,0.0,1.0
2018-03-02,1.64,1.67,1.64,1.66,9179,1.37805601683955,1.40326435861101,1.37805601683955,1.39486157802052,10923.7649384704,0.0,1.0
2018-03-05,1.61,1.691,1.61,1.61,5579,1.3528476750681,1.42091019785103,1.3528476750681,1.3528476750681,6639.4688519148,0.0,1.0
2018-03-06,1.61,1.69,1.6,1.62,12666,1.3528476750681,1.42006991979198,1.34444489447761,1.36125045565858,15073.5817311979,0.0,1.0
2018-03-07,1.64,1.64,1.61,1.61,2297,1.37805601683955,1.37805601683955,1.3528476750681,1.3528476750681,2733.61891967169,0.0,1.0
2018-03-08,1.66,1.66,1.629,1.65,5056,1.39486157802052,1.39486157802052,1.36881295819002,1.38645879743004,6017.055837118,0.0,1.0
2018-03-09,1.61,1.67,1.61,1.67,9577,1.3528476750681,1.40326435861101,1.3528476750681,1.40326435861101,11397.417672484,0.0,1.0
2018-03-12,1.61,1.65,1.61,1.61,15099,1.3528476750681,1.38645879743004,1.3528476750681,1.3528476750681,17969.0518363616,0.0,1.0
2018-03-13,1.64,1.65,1.61,1.65,14971,1.37805601683955,1.38645879743004,1.3528476750681,1.38645879743004,17816.7213088397,0.0,1.0
2018-03-14,1.51,1.6,1.51,1.597,15480,1.26881986916325,1.34444489447761,1.26881986916325,1.34192406030047,18422.4731721887,0.0,1.0
2018-03-15,1.64,1.64,1.5,1.52,27845,1.37805601683955,1.37805601683955,1.26041708857276,1.27722264975373,33137.8401472608,0.0,1.0
2018-03-16,1.62,1.69,1.62,1.63,29897,1.36125045565858,1.42006991979198,1.36125045565858,1.36965323624907,35579.8889165975,0.0,1.0
2018-03-19,1.59,1.63,1.58,1.63,5756,1.33604211388713,1.36965323624907,1.32763933329664,1.36965323624907,6850.11340950378,0.0,1.0
2018-03-20,1.74,1.74,1.579,1.6,17127,1.4620838227444,1.4620838227444,1.32679905523759,1.34444489447761,20382.538631788,0.0,1.0
2018-03-21,1.77,1.8,1.721,1.73,14058,1.48729216451586,1.51250050628732,1.44611853962248,1.45368104215392,16730.1762179993,0.0,1.0
2018-03-22,1.71,1.78,1.701,1.77,12325,1.43687548097295,1.49569494510635,1.42931297844151,1.48729216451586,14667.7636852214,0.0,1.0
2018-03-23,1.73,1.73,1.67,1.721,6944,1.45368104215392,1.45368104215392,1.40326435861101,1.44611853962248,8263.93111806711,0.0,1.0
2018-03-26,1.68,1.72,1.68,1.7,9201,1.41166713920149,1.44527826156343,1.41166713920149,1.42847270038246,10949.9467478882,0.0,1.0
2018-03-27,1.68,1.68,1.68,1.68,739,1.41166713920149,1.41166713920149,1.41166713920149,1.41166713920149,879.470779990151,0.0,1.0
2018-03-28,1.66,1.67,1.66,1.66,7386,1.39486157802052,1.40326435861101,1.39486157802052,1.39486157802052,8789.94747091645,0.0,1.0
2018-03-29,1.6,1.66,1.596,1.66,70479,1.34444489447761,1.39486157802052,1.34108378224142,1.39486157802052,83875.8066345411,0.0,1.0
2018-04-02,1.59,1.6,1.59,1.6,20135,1.33604211388713,1.34444489447761,1.33604211388713,1.34444489447761,23962.3060285543,0.0,1.0
2018-04-03,1.4,1.65,1.38,1.65,125745,1.17638928266791,1.38645879743004,1.15958372148694,1.38645879743004,149646.892056646,0.0,1.0
2018-04-04,1.4,1.4,1.39,1.39,186923,1.17638928266791,1.17638928266791,1.16798650207743,1.16798650207743,222453.743718672,0.0,1.0
2018-04-05,1.4,1.409,1.39,1.39,47850,1.17638928266791,1.18395178519935,1.16798650207743,1.16798650207743,56945.4354838006,0.0,1.0
2018-04-06,1.4,1.4,1.33,1.38,34756,1.17638928266791,1.17638928266791,1.11756981853452,1.15958372148694,41362.4985512011,0.0,1.0
2018-04-09,1.46,1.47,1.38,1.396,109864,1.22680596621082,1.23520874680131,1.15958372148694,1.17302817043172,130747.195903705,0.0,1.0
2018-04-10,1.47,1.479,1.37,1.479,27476,1.23520874680131,1.24277124933274,1.15118094089646,1.24277124933274,32698.6997983887,0.0,1.0
2018-04-11,1.41,1.47,1.41,1.44,5160,1.1847920632584,1.23520874680131,1.1847920632584,1.21000040502985,6140.82439072957,0.0,1.0
2018-04-12,1.49,1.49,1.42,1.42,10286,1.25201430798228,1.25201430798228,1.19319484384888,1.19319484384888,12241.1859850861,0.0,1.0
2018-04-13,1.65,1.68,1.43,1.51,31766,1.38645879743004,1.41166713920149,1.20159762443937,1.26881986916325,37804.1526348675,0.0,1.0
2018-04-16,1.61,1.68,1.48,1.68,16399,1.3528476750681,1.41166713920149,1.24361152739179,1.41166713920149,19516.1587565067,0.0,1.0
2018-04-17,1.49,1.57,1.49,1.57,19526,1.25201430798228,1.31923655270616,1.25201430798228,1.31923655270616,23237.5459405786,0.0,1.0
2018-04-18,1.55,1.56,1.5,1.5,10906,1.30243099152519,1.31083377211567,1.26041708857276,1.26041708857276,12979.0369777707,0.0,1.0
2018-04-19,1.47,1.54,1.47,1.54,14711,1.23520874680131,1.2940282109347,1.23520874680131,1.2940282109347,17507.2999248106,0.0,1.0
2018-04-20,1.45,1.47,1.45,1.47,4966,1.21840318562034,1.23520874680131,1.21840318562034,1.23520874680131,5909.94843495409,0.0,1.0
2018-04-23,1.456,1.47,1.456,1.46,5038,1.22344485397463,1.23520874680131,1.22344485397463,1.22680596621082,5995.6343566852,0.0,1.0
2018-04-24,1.49,1.59,1.45,1.47,10027,1.25201430798228,1.33604211388713,1.21840318562034,1.23520874680131,11932.9546833034,0.0,1.0
2018-04-25,1.48,1.568,1.46,1.568,12284,1.24361152739179,1.31755599658806,1.22680596621082,1.31755599658806,14618.9703131245,0.0,1.0
2018-04-26,1.49,1.53,1.47,1.47,4987,1.25201430798228,1.28562543034422,1.23520874680131,1.23520874680131,5934.94016212566,0.0,1.0
2018-04-27,1.48,1.53,1.48,1.53,6847,1.24361152739179,1.28562543034422,1.24361152739179,1.28562543034422,8148.49314017938,0.0,1.0
2018-04-30,1.417,1.481,1.37,1.48,69941,1.19067400967174,1.24445180545084,1.15118094089646,1.24361152739179,83235.5423860498,0.0,1.0
2018-05-01,1.4,1.419,1.4,1.4,3465,1.17638928266791,1.19235456578983,1.17638928266791,1.17638928266791,4123.6349833097,0.0,1.0
2018-05-02,1.46,1.46,1.387,1.39,34692,1.22680596621082,1.22680596621082,1.16546566790028,1.16798650207743,41286.3332874402,0.0,1.0
2018-05-03,1.47,1.47,1.4,1.424,1463,1.23520874680131,1.23520874680131,1.17638928266791,1.19655595608508,1741.09032628631,0.0,1.0
2018-05-04,1.42,1.519,1.42,1.46,4948,1.19319484384888,1.27638237169468,1.19319484384888,1.22680596621082,5888.52695452133,0.0,1.0
2018-05-07,1.42,1.46,1.39,1.42,9508,1.19319484384888,1.22680596621082,1.16798650207743,1.19319484384888,11315.3019974917,0.0,1.0
2018-05-08,1.399,1.417,1.36,1.398,9121,1.17554900460886,1.19067400967174,1.14277816030597,1.17470872654981,10854.740168187,0.0,1.0
2018-05-09,1.44,1.44,1.37,1.37,13071,1.21000040502985,1.21000040502985,1.15118094089646,1.15118094089646,15555.5650409354,0.0,1.0
2018-05-10,1.4,1.44,1.39,1.439,2017,1.17638928266791,1.21000040502985,1.16798650207743,1.2091601269708,2400.39589071736,0.0,1.0
2018-05-11,1.373,1.43,1.373,1.4,3451,1.1537017750736,1.20159762443937,1.1537017750736,1.17638928266791,4106.97383186199,0.0,1.0
2018-05-14,1.395,1.43,1.38,1.38,15678,1.17218789237267,1.20159762443937,1.15958372148694,1.15958372148694,18658.1094569493,0.0,1.0
2018-05-15,1.407,1.41,1.38,1.38,8488,1.18227122908125,1.1847920632584,1.15958372148694,1.15958372148694,10101.4181063009,0.0,1.0
2018-05-16,1.56,1.67,1.51,1.51,80019,1.31083377211567,1.40326435861101,1.26881986916325,1.26881986916325,95229.1912639132,0.0,1.0
2018-05-17,1.64,1.64,1.58,1.59,16907,1.37805601683955,1.37805601683955,1.32763933329664,1.33604211388713,20120.7205376096,0.0,1.0
2018-05-18,1.61,1.65,1.61,1.63,2264,1.3528476750681,1.38645879743004,1.3528476750681,1.36965323624907,2694.34620554492,0.0,1.0
2018-05-21,1.62,1.62,1.61,1.62,2123,1.36125045565858,1.36125045565858,1.3528476750681,1.36125045565858,2526.5446088215,0.0,1.0
2018-05-22,1.61,1.678,1.61,1.62,29540,1.3528476750681,1.4099865830834,1.3528476750681,1.36125045565858,35155.0295546806,0.0,1.0
2018-05-23,1.655,1.68,1.62,1.62,9176,1.39066018772528,1.41166713920149,1.36125045565858,1.36125045565858,10920.1946917315,0.0,1.0
2018-05-24,1.69,1.6922,1.6164,1.6164,8479,1.42006991979198,1.42191853152189,1.35822545464601,1.35822545464601,10090.7073660845,0.0,1.0
2018-05-25,1.6,1.7,1.6,1.7,10391,1.34444489447761,1.42847270038246,1.34444489447761,1.42847270038246,12366.1446209441,0.0,1.0
2018-05-29,1.69,1.69,1.644,1.65,6257,1.42006991979198,1.42006991979198,1.38141712907575,1.38645879743004,7446.34461488276,0.0,1.0
2018-05-30,1.6143,1.672,1.5657,1.63,15852,1.35646087072201,1.40494491472911,1.31562335705225,1.36965323624907,18865.1837677995,0.0,1.0
2018-05-31,1.63,1.63,1.61,1.63,4201,1.36965323624907,1.36965323624907,1.3528476750681,1.36965323624907,4999.53551656104,0.0,1.0
2018-06-01,1.628,1.67,1.61,1.618,4702,1.36797268013097,1.40326435861101,1.3528476750681,1.35956989954049,5595.76672194003,0.0,1.0
2018-06-04,1.57,1.605,1.55,1.6,17751,1.31923655270616,1.34864628477286,1.30243099152519,1.34444489447761,21125.1499534575,0.0,1.0
2018-06-05,1.637,1.65,1.591,1.598,16131,1.37553518266241,1.38645879743004,1.33688239194618,1.34276433835952,19197.2167145075,0.0,1.0
2018-06-06,1.6,1.65,1.6,1.633,12532,1.34444489447761,1.38645879743004,1.34444489447761,1.37217407042621,14914.1107101983,0.0,1.0
2018-06-07,1.66,1.879,1.62,1.626,116860,1.39486157802052,1.57888247295215,1.36125045565858,1.36629212401287,139073.011298578,0.0,1.0
2018-06-08,1.69,1.7,1.652,1.7,11403,1.42006991979198,1.42847270038246,1.38813935354814,1.42847270038246,13570.5078541646,0.0,1.0
2018-06-11,1.67,1.69,1.62,1.69,16294,1.40326435861101,1.42006991979198,1.36125045565858,1.42006991979198,19391.2001206488,0.0,1.0
2018-06-12,1.65,1.67,1.64,1.66,6080,1.38645879743004,1.40326435861101,1.37805601683955,1.39486157802052,7235.70005729378,0.0,1.0
2018-06-13,1.65,1.651,1.65,1.651,3277,1.38645879743004,1.38729907548909,1.38645879743004,1.38729907548909,3899.89952101179,0.0,1.0
2018-06-14,1.6505,1.651,1.65,1.65,3820,1.38687893645956,1.38729907548909,1.38645879743004,1.38645879743004,4546.11418073393,0.0,1.0
2018-06-15,1.61,1.65,1.61,1.65,5023,1.3528476750681,1.38645879743004,1.3528476750681,1.38645879743004,5977.78312299122,0.0,1.0
2018-06-18,1.62,1.63,1.61,1.63,4516,1.36125045565858,1.36965323624907,1.3528476750681,1.36965323624907,5374.41142413467,0.0,1.0
2018-06-19,1.61,1.61,1.61,1.61,196,1.3528476750681,1.3528476750681,1.3528476750681,1.3528476750681,233.256120268023,0.0,1.0
2018-06-20,1.62,1.62,1.61,1.61,10248,1.36125045565858,1.36125045565858,1.3528476750681,1.3528476750681,12195.9628597281,0.0,1.0
2018-06-21,1.67,1.67,1.61,1.613,8332,1.40326435861101,1.40326435861101,1.3528476750681,1.35536850924524,9915.76527588351,0.0,1.0
2018-06-22,1.61,1.61,1.61,1.61,3040,1.3528476750681,1.3528476750681,1.3528476750681,1.3528476750681,3617.85002864689,0.0,1.0
2018-06-25,1.61,1.6103,1.61,1.61,2934,1.3528476750681,1.35309975848581,1.3528476750681,1.3528476750681,3491.70131054275,0.0,1.0
2018-06-26,1.6,1.67,1.6,1.605,9237,1.34444489447761,1.40326435861101,1.34444489447761,1.34864628477286,10992.7897087538,0.0,1.0
2018-06-27,1.6,1.6,1.6,1.6,1,1.34444489447761,1.34444489447761,1.34444489447761,1.34444489447761,1.19008224626543,0.0,1.0
2018-06-28,1.69,1.69,1.6,1.628,11401,1.42006991979198,1.42006991979198,1.34444489447761,1.36797268013097,13568.1276896721,0.0,1.0
2018-06-29,1.69,1.69,1.69,1.69,82,1.42006991979198,1.42006991979198,1.42006991979198,1.42006991979198,97.5867441937648,0.0,1.0
2018-07-02,1.667,1.69,1.61,1.69,3603,1.40074352443386,1.42006991979198,1.3528476750681,1.42006991979198,4287.86633329434,0.0,1.0
2018-07-03,1.667,1.667,1.667,1.667,0,1.40074352443386,1.40074352443386,1.40074352443386,1.40074352443386,0,0.0,1.0
2018-07-05,1.69,1.69,1.61,1.61,4612,1.42006991979198,1.42006991979198,1.3528476750681,1.3528476750681,5488.65931977613,0.0,1.0
2018-07-06,1.62,1.62,1.6,1.6,4162,1.36125045565858,1.36125045565858,1.34444489447761,1.34444489447761,4953.12230895671,0.0,1.0
2018-07-09,1.6,1.625,1.6,1.625,2797,1.34444489447761,1.36545184595383,1.34444489447761,1.36545184595383,3328.6600428044,0.0,1.0
2018-07-10,1.6,1.6,1.6,1.6,10,1.34444489447761,1.34444489447761,1.34444489447761,1.34444489447761,11.9008224626543,0.0,1.0
2018-07-11,1.612,1.62,1.6,1.61,11648,1.3545282311862,1.36125045565858,1.34444489447761,1.3528476750681,13862.0780044996,0.0,1.0
2018-07-12,1.612,1.612,1.612,1.612,32,1.3545282311862,1.3545282311862,1.3545282311862,1.3545282311862,38.0826318804935,0.0,1.0
2018-07-13,1.625,1.625,1.625,1.625,221,1.36545184595383,1.36545184595383,1.36545184595383,1.36545184595383,263.008176424658,0.0,1.0
2018-07-16,1.618,1.618,1.6,1.61,4724,1.35956989954049,1.35956989954049,1.34444489447761,1.3528476750681,5621.94853135785,0.0,1.0
2018-07-17,1.612,1.628,1.6,1.6,4874,1.3545282311862,1.36797268013097,1.34444489447761,1.34444489447761,5800.46086829766,0.0,1.0
2018-07-18,1.612,1.63,1.565,1.6,7835,1.3545282311862,1.36965323624907,1.31503516241092,1.34444489447761,9324.29439948957,0.0,1.0
2018-07-19,1.56,1.63,1.55,1.6,15232,1.31083377211567,1.36965323624907,1.30243099152519,1.34444489447761,18127.332775115,0.0,1.0
2018-07-20,1.62,1.62,1.55,1.55,10120,1.36125045565858,1.36125045565858,1.30243099152519,1.30243099152519,12043.6323322061,0.0,1.0
2018-07-23,1.569,1.569,1.55,1.55,7030,1.31839627464711,1.31839627464711,1.30243099152519,1.30243099152519,8366.27819124593,0.0,1.0
2018-07-24,1.563,1.58,1.55,1.57,2963,1.31335460629282,1.32763933329664,1.30243099152519,1.31923655270616,3526.21369568445,0.0,1.0
2018-07-25,1.568,1.568,1.55,1.55,11157,1.31755599658806,1.31755599658806,1.30243099152519,1.30243099152519,13277.7476215834,0.0,1.0
2018-07-26,1.56,1.57,1.55,1.55,24404,1.31083377211567,1.31923655270616,1.30243099152519,1.30243099152519,29042.7671378615,0.0,1.0
2018-07-27,1.553,1.553,1.55,1.55,3333,1.30495182570233,1.30495182570233,1.30243099152519,1.30243099152519,3966.54412680267,0.0,1.0
2018-07-30,1.62,1.62,1.55,1.55,19638,1.36125045565858,1.36125045565858,1.30243099152519,1.30243099152519,23370.8351521605,0.0,1.0
2018-07-31,1.56,1.6,1.55,1.6,23289,1.31083377211567,1.34444489447761,1.30243099152519,1.34444489447761,27715.8254332755,0.0,1.0
2018-08-01,1.629,1.65,1.55,1.55,23462,1.36881295819002,1.38645879743004,1.30243099152519,1.30243099152519,27921.7096618794,0.0,1.0
2018-08-02,1.58,1.65,1.55,1.55,26926,1.32763933329664,1.38645879743004,1.30243099152519,1.30243099152519,32044.1545629429,0.0,1.0
2018-08-03,1.54,1.58,1.54,1.58,49273,1.2940282109347,1.32763933329664,1.2940282109347,1.32763933329664,58638.9225202364,0.0,1.0
2018-08-06,1.46,1.57,1.41,1.41,55024,1.22680596621082,1.31923655270616,1.1847920632584,1.1847920632584,65483.0855185088,0.0,1.0
2018-08-07,1.53,1.53,1.46,1.46,17737,1.28562543034422,1.28562543034422,1.22680596621082,1.22680596621082,21108.4888020098,0.0,1.0
2018-08-08,1.48,1.481,1.48,1.481,10052,1.24361152739179,1.24445180545084,1.24361152739179,1.24445180545084,11962.7067394601,0.0,1.0
2018-08-09,1.56,1.56,1.461,1.461,39955,1.31083377211567,1.31083377211567,1.22764624426987,1.22764624426987,47549.7361495352,0.0,1.0
2018-08-10,1.56,1.56,1.46,1.464,3395,1.31083377211567,1.31083377211567,1.22680596621082,1.23016707844702,4040.32922607113,0.0,1.0
2018-08-13,1.55,1.56,1.47,1.56,3876,1.30243099152519,1.31083377211567,1.23520874680131,1.31083377211567,4612.75878652478,0.0,1.0
2018-08-14,1.4601,1.4601,1.4601,1.4601,199,1.22688999401673,1.22688999401673,1.22688999401673,1.22688999401673,236.826367006819,0.0,1.0
2018-08-15,1.55,1.56,1.45,1.48,18991,1.30243099152519,1.31083377211567,1.21840318562034,1.24361152739179,22600.8519388267,0.0,1.0
2018-08-16,1.501,1.572,1.48,1.49,10039,1.26125736663181,1.32091710882426,1.24361152739179,1.25201430798228,11947.2356702586,0.0,1.0
2018-08-17,1.55,1.55,1.486,1.51,13755,1.30243099152519,1.30243099152519,1.24865319574608,1.26881986916325,16369.5812973809,0.0,1.0
2018-08-20,1.58,1.58,1.55,1.58,4648,1.32763933329664,1.32763933329664,1.30243099152519,1.32763933329664,5531.50228064171,0.0,1.0
2018-08-21,1.65,1.65,1.521,1.58,26441,1.38645879743004,1.38645879743004,1.27806292781278,1.32763933329664,31466.9646735041,0.0,1.0
2018-08-22,1.55,1.66,1.55,1.64,15235,1.30243099152519,1.39486157802052,1.30243099152519,1.37805601683955,18130.9030218537,0.0,1.0
2018-08-23,1.55,1.55,1.55,1.55,598,1.30243099152519,1.30243099152519,1.30243099152519,1.30243099152519,711.669183266723,0.0,1.0
2018-08-24,1.66,1.66,1.56,1.56,38609,1.39486157802052,1.39486157802052,1.31083377211567,1.31083377211567,45947.8854460619,0.0,1.0
2018-08-27,1.68,1.69,1.64,1.68,5082,1.41166713920149,1.42006991979198,1.37805601683955,1.41166713920149,6047.99797552091,0.0,1.0
2018-08-28,1.57,1.66,1.57,1.641,187208,1.31923655270616,1.39486157802052,1.31923655270616,1.3788962948986,222792.917158857,0.0,1.0
2018-08-29,1.55,1.615,1.55,1.56,160684,1.30243099152519,1.35704906536334,1.30243099152519,1.31083377211567,191227.175658913,0.0,1.0
2018-08-30,1.5,1.55,1.5,1.54,12324,1.26041708857276,1.30243099152519,1.26041708857276,1.2940282109347,14666.5736029751,0.0,1.0
2018-08-31,1.61,1.61,1.51,1.51,17777,1.3528476750681,1.3528476750681,1.26881986916325,1.26881986916325,21156.0920918604,0.0,1.0
2018-09-04,1.5,1.6,1.5,1.6,2923,1.26041708857276,1.34444489447761,1.26041708857276,1.34444489447761,3478.61040583384,0.0,1.0
2018-09-05,1.56,1.56,1.51,1.51,620,1.31083377211567,1.31083377211567,1.26881986916325,1.26881986916325,737.850992684565,0.0,1.0
2018-09-06,1.62,1.62,1.56,1.57,630,1.36125045565858,1.36125045565858,1.31083377211567,1.31923655270616,749.75181514722,0.0,1.0
2018-09-07,1.62,1.62,1.62,1.62,282,1.36125045565858,1.36125045565858,1.36125045565858,1.36125045565858,335.603193446851,0.0,1.0
2018-09-10,1.62,1.62,1.62,1.62,145,1.36125045565858,1.36125045565858,1.36125045565858,1.36125045565858,172.561925708487,0.0,1.0
2018-09-11,1.56,1.58,1.56,1.58,2915,1.31083377211567,1.32763933329664,1.31083377211567,1.32763933329664,3469.08974786372,0.0,1.0
2018-09-12,1.55,1.56,1.55,1.56,2123,1.30243099152519,1.31083377211567,1.30243099152519,1.31083377211567,2526.54460882149,0.0,1.0
2018-09-13,1.56,1.576,1.56,1.576,3353,1.31083377211567,1.32427822106045,1.31083377211567,1.32427822106045,3990.34577172798,0.0,1.0
2018-09-14,1.558,1.609,1.558,1.574,5518,1.30915321599758,1.35200739700905,1.30915321599758,1.32259766494235,6566.87383489259,0.0,1.0
2018-09-17,1.49,1.553,1.46,1.553,11624,1.25201430798228,1.30495182570233,1.22680596621082,1.30495182570233,13833.5160305893,0.0,1.0
2018-09-18,1.49,1.49,1.46,1.46,1491,1.25201430798228,1.25201430798228,1.22680596621082,1.22680596621082,1774.41262918174,0.0,1.0
2018-09-19,1.47,1.49,1.467,1.472,4415,1.23520874680131,1.25201430798228,1.23268791262416,1.2368893029194,5254.21311726184,0.0,1.0
2018-09-20,1.47,1.51,1.47,1.48,12942,1.23520874680131,1.26881986916325,1.23520874680131,1.24361152739179,15402.0444311671,0.0,1.0
2018-09-21,1.53,1.53,1.5,1.527,10322,1.28562543034422,1.28562543034422,1.26041708857276,1.28310459616707,12284.0289459517,0.0,1.0
2018-09-24,1.5,1.526,1.5,1.51,2217,1.26041708857276,1.28226431810802,1.26041708857276,1.26881986916325,2638.41233997045,0.0,1.0
2018-09-25,1.5,1.519,1.5,1.508,2725,1.26041708857276,1.27638237169468,1.26041708857276,1.26713931304515,3242.97412107329,0.0,1.0
2018-09-26,1.5,1.5,1.5,1.5,274,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,326.082535476727,0.0,1.0
2018-09-27,1.521,1.521,1.479,1.49,11905,1.27806292781278,1.27806292781278,1.24277124933274,1.25201430798228,14167.9291417899,0.0,1.0
2018-09-28,1.47,1.5,1.47,1.5,8937,1.23520874680131,1.26041708857276,1.23520874680131,1.26041708857276,10635.7650348741,0.0,1.0
2018-10-01,1.5,1.5,1.5,1.5,600,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,714.049347759256,0.0,1.0
2018-10-02,1.5,1.5,1.5,1.5,43,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,51.1735365894134,0.0,1.0
2018-10-03,1.5,1.515,1.5,1.504,2297,1.26041708857276,1.27302125945849,1.26041708857276,1.26377820080896,2733.61891967169,0.0,1.0
2018-10-04,1.54,1.54,1.47,1.47,9800,1.2940282109347,1.2940282109347,1.23520874680131,1.23520874680131,11662.8060134012,0.0,1.0
2018-10-05,1.46,1.55,1.46,1.55,22857,1.22680596621082,1.30243099152519,1.22680596621082,1.30243099152519,27201.7099028889,0.0,1.0
2018-10-08,1.46,1.477,1.46,1.47,1759,1.22680596621082,1.24109069321465,1.22680596621082,1.23520874680131,2093.35467118089,0.0,1.0
2018-10-09,1.55,1.55,1.46,1.46,14654,1.30243099152519,1.30243099152519,1.22680596621082,1.22680596621082,17439.4652367735,0.0,1.0
2018-10-10,1.487,1.54,1.46,1.54,4765,1.24949347380513,1.2940282109347,1.22680596621082,1.2940282109347,5670.74190345476,0.0,1.0
2018-10-11,1.463,1.59,1.46,1.59,9703,1.22932680038797,1.33604211388713,1.22680596621082,1.33604211388713,11547.3680355134,0.0,1.0
2018-10-12,1.463,1.463,1.463,1.463,20,1.22932680038797,1.22932680038797,1.22932680038797,1.22932680038797,23.8016449253085,0.0,1.0
2018-10-15,1.44,1.486,1.42,1.486,6966,1.21000040502985,1.24865319574608,1.19319484384888,1.24865319574608,8290.11292748496,0.0,1.0
2018-10-16,1.44,1.44,1.44,1.44,9,1.21000040502985,1.21000040502985,1.21000040502985,1.21000040502985,10.7107402163888,0.0,1.0
2018-10-17,1.484,1.484,1.45,1.45,2427,1.24697263962799,1.24697263962799,1.21840318562034,1.21840318562034,2888.32961168618,0.0,1.0
2018-10-18,1.473,1.49,1.42,1.48,14903,1.23772958097845,1.25201430798228,1.19319484384888,1.24361152739179,17735.7957160937,0.0,1.0
2018-10-19,1.5,1.5,1.48,1.48,1752,1.26041708857276,1.26041708857276,1.24361152739179,1.24361152739179,2085.02409545703,0.0,1.0
2018-10-22,1.53,1.53,1.53,1.53,561,1.28562543034422,1.28562543034422,1.28562543034422,1.28562543034422,667.636140154902,0.0,1.0
2018-10-23,1.543,1.55,1.543,1.55,2104,1.29654904511185,1.30243099152519,1.29654904511185,1.30243099152519,2503.93304614245,0.0,1.0
2018-10-24,1.46,1.48,1.46,1.48,1771,1.22680596621082,1.24361152739179,1.22680596621082,1.24361152739179,2107.63565813607,0.0,1.0
2018-10-25,1.487,1.494,1.48,1.494,1643,1.24949347380513,1.25537542021847,1.24361152739179,1.25537542021847,1955.3051306141,0.0,1.0
2018-10-26,1.472,1.5,1.463,1.481,10128,1.2368893029194,1.26041708857276,1.22932680038797,1.24445180545084,12053.1529901763,0.0,1.0
2018-10-29,1.48,1.491,1.46,1.46,3940,1.24361152739179,1.25285458604133,1.22680596621082,1.22680596621082,4688.92405028578,0.0,1.0
2018-10-30,1.52,1.56,1.48,1.48,5055,1.27722264975373,1.31083377211567,1.24361152739179,1.24361152739179,6015.86575487173,0.0,1.0
2018-10-31,1.52,1.52,1.52,1.52,19,1.27722264975373,1.27722264975373,1.27722264975373,1.27722264975373,22.6115626790431,0.0,1.0
2018-11-01,1.495,1.505,1.48,1.5,8162,1.25621569827752,1.26461847886801,1.24361152739179,1.26041708857276,9713.4512940184,0.0,1.0
2018-11-02,1.495,1.495,1.495,1.495,1,1.25621569827752,1.25621569827752,1.25621569827752,1.25621569827752,1.19008224626542,0.0,1.0
2018-11-05,1.56,1.56,1.56,1.56,591,1.31083377211567,1.31083377211567,1.31083377211567,1.31083377211567,703.338607542868,0.0,1.0
2018-11-06,1.48,1.48,1.48,1.48,1049,1.24361152739179,1.24361152739179,1.24361152739179,1.24361152739179,1248.39627633243,0.0,1.0
2018-11-07,1.48,1.55,1.47,1.55,3334,1.24361152739179,1.30243099152519,1.23520874680131,1.30243099152519,3967.73420904893,0.0,1.0
2018-11-08,1.48,1.48,1.48,1.48,33,1.24361152739179,1.24361152739179,1.24361152739179,1.24361152739179,39.2727141267591,0.0,1.0
2018-11-09,1.505,1.505,1.505,1.505,115,1.26461847886801,1.26461847886801,1.26461847886801,1.26461847886801,136.859458320523,0.0,1.0
2018-11-12,1.48,1.504,1.48,1.504,6134,1.24361152739179,1.26377820080896,1.24361152739179,1.26377820080896,7299.96449859213,0.0,1.0
2018-11-13,1.46,1.483,1.46,1.478,2699,1.22680596621082,1.24613236156894,1.22680596621082,1.2419309712737,3212.03198267039,0.0,1.0
2018-11-14,1.519,1.519,1.519,1.519,115,1.27638237169468,1.27638237169468,1.27638237169468,1.27638237169468,136.859458320524,0.0,1.0
2018-11-15,1.46,1.467,1.4,1.46,4792,1.22680596621082,1.23268791262416,1.17638928266791,1.22680596621082,5702.87412410393,0.0,1.0
2018-11-16,1.475,1.479,1.46,1.46,2523,1.23941013709655,1.24277124933274,1.22680596621082,1.22680596621082,3002.57750732767,0.0,1.0
2018-11-19,1.51,1.54,1.5,1.54,3176,1.26881986916325,1.2940282109347,1.26041708857276,1.2940282109347,3779.70121413898,0.0,1.0
2018-11-20,1.47,1.54,1.47,1.54,3720,1.23520874680131,1.2940282109347,1.23520874680131,1.2940282109347,4427.10595610737,0.0,1.0
2018-11-21,1.47,1.47,1.47,1.47,1081,1.23520874680131,1.23520874680131,1.23520874680131,1.23520874680131,1286.47890821292,0.0,1.0
2018-11-23,1.47,1.47,1.47,1.47,2,1.23520874680131,1.23520874680131,1.23520874680131,1.23520874680131,2.38016449253084,0.0,1.0
2018-11-26,1.467,1.47,1.46,1.47,6137,1.23268791262416,1.23520874680131,1.22680596621082,1.23520874680131,7303.53474533092,0.0,1.0
2018-11-27,1.487,1.488,1.45,1.45,4540,1.24949347380513,1.25033375186418,1.21840318562034,1.21840318562034,5402.97339804504,0.0,1.0
2018-11-28,1.46,1.505,1.46,1.5,1267,1.22680596621082,1.26461847886801,1.22680596621082,1.26041708857276,1507.8342060183,0.0,1.0
2018-11-29,1.478,1.478,1.45,1.45,611,1.2419309712737,1.2419309712737,1.21840318562034,1.21840318562034,727.140252468172,0.0,1.0
2018-11-30,1.5,1.5,1.5,1.5,380,1.26041708857276,1.26041708857276,1.26041708857276,1.26041708857276,452.231253580862,0.0,1.0
2018-12-03,1.47,1.47,1.45,1.46,1287,1.23520874680131,1.23520874680131,1.21840318562034,1.22680596621082,1531.6358509436,0.0,1.0
2018-12-04,1.482,1.5,1.42,1.45,10055,1.24529208350989,1.26041708857276,1.19319484384888,1.21840318562034,11966.2769861988,0.0,1.0
2018-12-06,1.43,1.449,1.427,1.44,10305,1.20159762443937,1.21756290756129,1.19907679026222,1.21000040502985,12263.7975477652,0.0,1.0
2018-12-07,1.498,1.5,1.498,1.5,269,1.25873653245467,1.26041708857276,1.25873653245467,1.26041708857276,320.132124245398,0.0,1.0
2018-12-10,1.49,1.5,1.42,1.5,7205,1.25201430798228,1.26041708857276,1.19319484384888,1.26041708857276,8574.54258434237,0.0,1.0
2018-12-11,1.4,1.49,1.4,1.49,1565,1.17638928266791,1.25201430798228,1.17638928266791,1.25201430798228,1862.47871540539,0.0,1.0
2018-12-12,1.43,1.455,1.41,1.41,4241,1.20159762443937,1.22260457591558,1.1847920632584,1.1847920632584,5047.13880641165,0.0,1.0
2018-12-13,1.4,1.463,1.4,1.446,10248,1.17638928266791,1.22932680038797,1.17638928266791,1.21504207338414,12195.9628597281,0.0,1.0
2018-12-14,1.41,1.41,1.4,1.41,2191,1.1847920632584,1.1847920632584,1.17638928266791,1.1847920632584,2607.47020156754,0.0,1.0
2018-12-17,1.35,1.53,1.35,1.53,14004,1.13437537971549,1.28562543034422,1.13437537971549,1.28562543034422,16665.911776701,0.0,1.0
2018-12-18,1.5,1.52,1.35,1.39,5500,1.26041708857276,1.27722264975373,1.13437537971549,1.16798650207743,6545.45235445985,0.0,1.0
2018-12-19,1.36,1.5,1.36,1.5,2008,1.14277816030597,1.26041708857276,1.14277816030597,1.26041708857276,2389.68515050098,0.0,1.0
2018-12-20,1.36,1.4,1.35,1.4,3094,1.14277816030597,1.17638928266791,1.13437537971549,1.17638928266791,3682.11446994523,0.0,1.0
2018-12-21,1.34,1.43,1.34,1.4,28860,1.125972599125,1.20159762443937,1.125972599125,1.17638928266791,34345.7736272202,0.0,1.0
2018-12-24,1.3,1.31,1.275,1.275,1556,1.09236147676306,1.10076425735355,1.07135452528685,1.07135452528685,1851.767975189,0.0,1.0
2018-12-26,1.273,1.35,1.27,1.27,45221,1.06967396916875,1.13437537971549,1.06715313499161,1.06715313499161,53816.7092583688,0.0,1.0
2018-12-27,1.354,1.36,1.28,1.32,20715,1.13773649195168,1.14277816030597,1.07555591558209,1.10916703794403,24652.5537313883,0.0,1.0
2018-12-28,1.3627,1.43,1.29,1.29,18760,1.1450469110654,1.20159762443937,1.08395869617258,1.08395869617258,22325.9429399394,0.0,1.0
2018-12-31,1.35,1.35,1.2301,1.26,11718,1.13437537971549,1.13437537971549,1.03362604043557,1.05875035440112,13945.3837617382,0.0,1.0
2019-01-02,1.35,1.4527,1.35,1.3807,3281,1.13437537971549,1.22067193637977,1.13437537971549,1.16017191612828,3904.65984999685,0.0,1.0
2019-01-03,1.35,1.35,1.35,1.35,182,1.13437537971549,1.13437537971549,1.13437537971549,1.13437537971549,216.594968820307,0.0,1.0
2019-01-04,1.45,1.49,1.409,1.42,4159,1.21840318562034,1.25201430798228,1.18395178519935,1.19319484384888,4949.55206221789,0.0,1.0
2019-01-07,1.44,1.45,1.44,1.45,537,1.21000040502985,1.21840318562034,1.21000040502985,1.21840318562034,639.074166244534,0.0,1.0
2019-01-08,1.36,1.46,1.35,1.36,19478,1.14277816030597,1.22680596621082,1.13437537971549,1.14277816030597,23180.421992758,0.0,1.0
2019-01-09,1.4,1.41,1.36,1.37,7456,1.17638928266791,1.1847920632584,1.14277816030597,1.15118094089646,8873.25322815502,0.0,1.0
2019-01-10,1.362,1.441,1.36,1.441,3417,1.14445871642407,1.2108406830889,1.14277816030597,1.2108406830889,4066.51103548895,0.0,1.0
2019-01-11,1.4,1.44,1.36,1.362,25405,1.17638928266791,1.21000040502985,1.14277816030597,1.14445871642407,30234.0394663731,0.0,1.0
2019-01-14,1.39,1.39,1.26,1.26,5969,1.16798650207743,1.16798650207743,1.05875035440112,1.05875035440112,7103.6009279583,0.0,1.0
2019-01-15,1.41,1.41,1.39,1.409,5377,1.1847920632584,1.1847920632584,1.16798650207743,1.18395178519935,6399.07223816917,0.0,1.0
2019-01-16,1.41,1.41,1.41,1.41,38,1.1847920632584,1.1847920632584,1.1847920632584,1.1847920632584,45.223125358086,0.0,1.0
2019-01-17,1.44,1.44,1.366,1.366,1124,1.21000040502985,1.21000040502985,1.14781982866026,1.14781982866026,1337.65244480234,0.0,1.0
2019-01-18,1.39,1.49,1.35,1.44,53247,1.16798650207743,1.25201430798228,1.13437537971549,1.21000040502985,63368.3093668949,0.0,1.0
2019-01-22,1.51,1.51,1.4,1.4,20240,1.26881986916325,1.26881986916325,1.17638928266791,1.17638928266791,24087.2646644122,0.0,1.0
2019-01-23,1.49,1.51,1.45,1.51,11644,1.25201430798228,1.26881986916325,1.21840318562034,1.26881986916325,13857.3176755146,0.0,1.0
2019-01-24,1.51,1.51,1.472,1.49,2362,1.26881986916325,1.26881986916325,1.2368893029194,1.25201430798228,2810.97426567893,0.0,1.0
2019-01-25,1.51,1.51,1.51,1.51,142,1.26881986916325,1.26881986916325,1.26881986916325,1.26881986916325,168.99167896969,0.0,1.0
2019-01-28,1.56,1.56,1.5,1.503,20944,1.31083377211567,1.31083377211567,1.26041708857276,1.26293792274991,24925.0825657831,0.0,1.0
2019-01-29,1.6,1.6,1.503,1.59,1669,1.34444489447761,1.34444489447761,1.26293792274991,1.33604211388713,1986.247269017,0.0,1.0
2019-01-30,1.6,1.6,1.5,1.59,23958,1.34444489447761,1.34444489447761,1.26041708857276,1.33604211388713,28511.9904560271,0.0,1.0
2019-01-31,1.636,1.65,1.6,1.6,17398,1.37469490460336,1.38645879743004,1.34444489447761,1.34444489447761,20705.0509205259,0.0,1.0
2019-02-01,1.608,1.617,1.59,1.59,4703,1.35116711895,1.35872962148144,1.33604211388713,1.33604211388713,5596.9568041863,0.0,1.0
2019-02-04,1.59,1.622,1.59,1.59,12049,1.33604211388713,1.36293101177668,1.33604211388713,1.33604211388713,14339.3009852521,0.0,1.0
2019-02-05,1.6,1.6,1.521,1.59,6574,1.34444489447761,1.34444489447761,1.27806292781278,1.33604211388713,7823.60068694892,0.0,1.0
2019-02-06,1.6,1.6,1.6,1.6,718,1.34444489447761,1.34444489447761,1.34444489447761,1.34444489447761,854.479052818577,0.0,1.0
2019-02-07,1.6,1.6,1.59,1.6,785,1.34444489447761,1.34444489447761,1.33604211388713,1.34444489447761,934.214563318361,0.0,1.0
2019-02-08,1.75,1.8,1.68,1.68,56363,1.47048660333489,1.51250050628732,1.41166713920149,1.41166713920149,67076.6056462581,0.0,1.0
2019-02-11,1.8,1.82,1.75,1.79,38939,1.51250050628732,1.52930606746829,1.47048660333489,1.50409772569683,46340.6125873292,0.0,1.0
2019-02-12,1.85,1.85,1.766,1.77,31889,1.55451440923974,1.55451440923974,1.48393105227967,1.48729216451586,37950.5327511581,0.0,1.0
2019-02-13,1.83,1.85,1.8,1.85,8027,1.53770884805877,1.55451440923974,1.51250050628732,1.55451440923974,9552.79019077257,0.0,1.0
2019-02-14,1.84,1.84,1.84,1.84,950,1.54611162864926,1.54611162864926,1.54611162864926,1.54611162864926,1130.57813395215,0.0,1.0
2019-02-15,1.84,1.841,1.75,1.77,6506,1.54611162864926,1.5469519067083,1.47048660333489,1.48729216451586,7742.67509420283,0.0,1.0
2019-02-19,1.75,1.8,1.7475,1.8,21578,1.47048660333489,1.51250050628732,1.46838590818727,1.51250050628732,25679.5947099153,0.0,1.0
2019-02-20,1.84,1.84,1.75,1.75,21007,1.54611162864926,1.54611162864926,1.47048660333489,1.47048660333489,25000.0577472977,0.0,1.0
2019-02-21,1.82,1.84,1.7699,1.79,5137,1.52930606746829,1.54611162864926,1.48720813670996,1.50409772569683,6113.45249906547,0.0,1.0
2019-02-22,1.82,1.82,1.7892,1.82,1097,1.52930606746829,1.52930606746829,1.50342550324959,1.52930606746829,1305.52022415317,0.0,1.0
2019-02-25,1.99,2.12,1.73,1.81,331492,1.67215333750653,1.78138948518284,1.45368104215392,1.5209032868778,394502.743979019,0.0,1.0
2019-02-26,2.02,2.1,1.917,2.0,76115,1.69736167927799,1.76458392400187,1.61081303919599,1.68055611809702,90583.1101744926,0.0,1.0
2019-02-27,1.99,2.03,1.98,2.0,21681,1.67215333750653,1.70576445986847,1.66375055691605,1.68055611809702,25802.1731812807,0.0,1.0
2019-02-28,2.01,2.03,1.98,2.0,14772,1.6889588986875,1.70576445986847,1.66375055691605,1.68055611809702,17579.8949418329,0.0,1.0
2019-03-01,2.01,2.05,1.98,2.0,48095,1.6889588986875,1.72257002104944,1.66375055691605,1.68055611809702,57237.0056341357,0.0,1.0
2019-03-04,2.0,2.07,2.0,2.0,42811,1.68055611809702,1.73937558223041,1.68055611809702,1.68055611809702,50948.611044869,0.0,1.0
2019-03-05,1.99,2.05,1.97,1.97,14396,1.71416724045896,1.76585067484465,1.69693942899706,1.69693942899706,16712.5116638734,0.05,1.0
2019-03-06,1.95,2.06,1.93,2.01,45225,1.67971161753516,1.7744645805756,1.66248380607326,1.73139505192086,52502.3159209971,0.0,1.0
2019-03-07,1.99,2.02,1.95,1.95,11124,1.71416724045896,1.74000895765181,1.67971161753516,1.67971161753516,12914.0024832542,0.0,1.0
2019-03-08,1.985,1.993,1.93,1.99,24403,1.70986028759348,1.71675141217824,1.66248380607326,1.71416724045896,28329.7736964089,0.0,1.0
2019-03-11,1.99,2.0,1.95,1.97,31753,1.71416724045896,1.72278114618991,1.67971161753516,1.69693942899706,36862.4883900369,0.0,1.0
2019-03-12,1.93,1.98,1.93,1.98,38502,1.66248380607326,1.70555333472801,1.66248380607326,1.70555333472801,44697.4940318459,0.0,1.0
2019-03-13,2.29,2.49,2.12,2.12,210087,1.97258441238744,2.14486252700643,1.8261480149613,1.8261480149613,243892.84786942,0.0,1.0
2019-03-14,2.35,2.43,2.2,2.2,183197,2.02426784677314,2.09317909262074,1.8950592608089,1.8950592608089,212675.882139943,0.0,1.0
2019-03-15,2.31,2.35,2.31,2.33,17475,1.98981222384934,2.02426784677314,1.98981222384934,2.00704003531124,20286.9645266871,0.0,1.0
2019-03-18,2.35,2.42,2.3,2.35,19492,2.02426784677314,2.08456518688979,1.98119831811839,2.02426784677314,22628.5271847889,0.0,1.0
2019-03-19,2.247,2.35,2.2001,2.35,54299,1.93554461774436,2.02426784677314,1.89514539986621,2.02426784677314,63036.4455985455,0.0,1.0
2019-03-20,2.35,2.42,2.231,2.25,187065,2.02426784677314,2.08456518688979,1.92176236857484,1.93812878946364,217166.295804562,0.0,1.0
2019-03-21,2.31,2.4,2.25,2.33,80678,1.98981222384934,2.06733737542789,1.93812878946364,2.00704003531124,93660.1844969422,0.0,1.0
2019-03-22,2.25,2.31,2.18,2.28,108848,1.93812878946364,1.98981222384934,1.877831449347,1.96397050665649,126363.119588031,0.0,1.0
2019-03-25,2.22,2.3,2.21,2.22,37408,1.9122870722708,1.98119831811839,1.90367316653985,1.9122870722708,43427.4545930936,0.0,1.0
2019-03-26,2.249,2.3,2.22,2.279,26415,1.93726739889055,1.98119831811839,1.9122870722708,1.9631091160834,30665.5317866918,0.0,1.0
2019-03-27,2.2,2.231,2.18,2.231,55615,1.8950592608089,1.92176236857484,1.877831449347,1.92176236857484,64564.2078484522,0.0,1.0
2019-03-28,2.24,2.26,2.19,2.25,14760,1.99411917671482,2.0119238122212,1.94960758794886,2.00302149446801,16579.951883552,0.075,1.0
2019-03-29,2.23,2.28,2.2,2.25,13562,1.98521685896163,2.02972844772758,1.95850990570205,2.00302149446801,15234.2349217298,0.0,1.0
2019-04-01,2.259,2.311,2.21,2.23,67287,2.01103358044588,2.05732563276247,1.96741222345524,1.98521685896163,75583.6871536967,0.0,1.0
2019-04-02,2.23,2.31,1.99,2.16,451363,1.98521685896163,2.05643540098716,1.77156123288504,1.92290063468929,507017.39986556,0.0,1.0
2019-04-03,2.26,2.411,2.17,2.17,136095,2.0119238122212,2.14634881029439,1.93180295244248,1.93180295244248,152875.91812954,0.0,1.0
2019-04-04,2.39,2.39,2.282,2.34,151547,2.12765394301268,2.12765394301268,2.03150891127822,2.08314235424673,170233.195670505,0.0,1.0
2019-04-05,2.4,2.45,2.3,2.35,302012,2.13655626076588,2.18106784953183,2.04753308323396,2.09204467199992,339250.977524072,0.0,1.0
2019-04-08,2.44,2.45,2.38,2.44,75591,2.17216553177864,2.18106784953183,2.11875162525949,2.17216553177864,84911.5950426544,0.0,1.0
2019-04-09,2.5,2.5,2.376,2.44,123718,2.22557943829779,2.22557943829779,2.11519069815822,2.17216553177864,138972.797230981,0.0,1.0
2019-04-10,2.48,2.5,2.4,2.5,113611,2.20777480279141,2.22557943829779,2.13655626076588,2.22557943829779,127619.574081451,0.0,1.0
2019-04-11,2.5,2.5,2.446,2.456,32867,2.22557943829779,2.22557943829779,2.17750692243056,2.18640924018375,36919.5988182048,0.0,1.0
2019-04-12,2.49,2.5,2.42,2.5,31778,2.2166771205446,2.22557943829779,2.15436089627226,2.22557943829779,35696.3218804549,0.0,1.0
2019-04-15,2.55,2.551,2.43,2.5,76465,2.27009102706374,2.27098125883906,2.16326321402545,2.22557943829779,85893.3618411792,0.0,1.0
2019-04-16,2.73,2.74,2.56,2.63,303734,2.43033274662118,2.43923506437438,2.27899334481693,2.34130956908927,341185.305243821,0.0,1.0
2019-04-17,2.75,2.75,2.68,2.74,104068,2.44813738212757,2.44813738212757,2.38582115785523,2.43923506437438,116899.893808773,0.0,1.0
2019-04-18,2.961,2.98,2.75,2.77,387046,2.6359762867199,2.65289069045096,2.44813738212757,2.46594201763395,434769.922542091,0.0,1.0
2019-04-22,2.82,2.98,2.75,2.98,194805,2.5104536063999,2.65289069045096,2.44813738212757,2.65289069045096,218825.035682612,0.0,1.0
2019-04-23,2.7,2.89,2.6,2.79,94790,2.40362579336161,2.57276983067224,2.3146026158297,2.48374665314033,106477.888823977,0.0,1.0
2019-04-24,2.81,2.844,2.7,2.7,35485,2.50155128864671,2.53181916900756,2.40362579336161,2.40362579336161,39860.4060018864,0.0,1.0
2019-04-25,2.84,2.88,2.77,2.78,38606,2.52825824190629,2.56386751291905,2.46594201763395,2.47484433538714,43366.2345810574,0.0,1.0
2019-04-26,2.85,2.9,2.7601,2.87,32832,2.53716055965948,2.58167214842543,2.45712872305829,2.55496519516586,36880.2832141449,0.0,1.0
2019-04-29,2.83,2.9,2.75,2.83,63255,2.5193559241531,2.58167214842543,2.44813738212757,2.5193559241531,71054.5295659946,0.0,1.0
2019-04-30,2.95,2.98,2.83,2.85,170992,2.62618373719139,2.65289069045096,2.5193559241531,2.53716055965948,192075.82198322,0.0,1.0
2019-05-01,2.94,2.95,2.84,2.95,80544,2.6172814194382,2.62618373719139,2.52825824190629,2.62618373719139,90475.3146686187,0.0,1.0
2019-05-02,2.94,2.94,2.85,2.924,19256,2.6172814194382,2.6172814194382,2.53716055965948,2.60303771103309,21630.3220507911,0.0,1.0
2019-05-03,2.95,2.98,2.85,2.98,126892,2.62618373719139,2.65289069045096,2.53716055965948,2.65289069045096,142538.160867729,0.0,1.0
2019-05-06,2.99,2.99,2.85,2.98,52843,2.66179300820415,2.66179300820415,2.53716055965948,2.65289069045096,59358.6990096572,0.0,1.0
2019-05-07,2.971,2.99,2.92,2.99,48365,2.64487860447309,2.66179300820415,2.59947678393182,2.66179300820415,54328.5482959345,0.0,1.0
2019-05-08,2.88,2.99,2.85,2.93,43036,2.56386751291905,2.66179300820415,2.53716055965948,2.60837910168501,48342.4667520694,0.0,1.0
2019-05-09,2.88,2.92,2.81,2.82,32819,2.56386751291905,2.59947678393182,2.50155128864671,2.5104536063999,36865.6802754941,0.0,1.0
2019-05-10,2.85,2.94,2.835,2.84,25638,2.53716055965948,2.6172814194382,2.52380708302969,2.52825824190629,28799.241625373,0.0,1.0
2019-05-13,2.93,2.93,2.83,2.84,54250,2.60837910168501,2.60837910168501,2.5193559241531,2.52825824190629,60939.1862928655,0.0,1.0
2019-05-14,2.93,2.94,2.9,2.93,45676,2.60837910168501,2.6172814194382,2.58167214842543,2.60837910168501,51307.9866011599,0.0,1.0
2019-05-15,2.88,2.95,2.12,2.94,330953,2.56386751291905,2.62618373719139,1.88729136367652,2.6172814194382,371760.488869728,0.0,1.0
2019-05-16,2.82,2.93,2.683,2.89,35846,2.5104536063999,2.60837910168501,2.38849185318118,2.57276983067224,40265.9183751901,0.0,1.0
2019-05-17,2.95,2.99,2.61,2.81,299008,2.62618373719139,2.66179300820415,2.32350493358289,2.50155128864671,335876.575392758,0.0,1.0
2019-05-20,3.15,3.15,2.71,2.9,442000,2.80423009225521,2.80423009225521,2.4125281111148,2.58167214842543,496499.914128048,0.0,1.0
2019-05-21,3.1,3.185,3.03,3.12,251183,2.75971850348926,2.83538820439138,2.69740227921692,2.77752313899564,282154.61070232,0.0,1.0
2019-05-22,3.11,3.19,3.04,3.04,102032,2.76862082124245,2.83983936326798,2.70630459697011,2.70630459697011,114612.848955459,0.0,1.0
2019-05-23,3.09,3.15,3.0,3.14,98627,2.75081618573607,2.80423009225521,2.67069532595734,2.79532777450202,110788.002331916,0.0,1.0
2019-05-24,3.25,3.29,3.13,3.18,324853,2.89325326978712,2.92886254079989,2.78642545674883,2.83093704551479,364908.340733572,0.0,1.0
2019-05-28,3.355,4.05,3.27,3.29,1109871,2.98672760619563,3.60543869004242,2.91105790529351,2.92886254079989,1246721.39410229,0.0,1.0
2019-05-29,3.62,3.74,3.4,3.52,356510,3.2226390266552,3.32946683969349,3.02678803608499,3.13361584912328,400468.742954276,0.0,1.0
2019-05-30,4.04,4.05,3.66,3.67,654348,3.59653637228922,3.60543869004242,3.25824829766796,3.26715061542115,735031.053868462,0.0,1.0
2019-05-31,3.46,4.08,3.26,4.04,563449,3.08020194260414,3.63214564330199,2.90215558754031,3.59653637228922,632923.936912973,0.0,1.0
2019-06-03,2.97,3.42,2.88,3.34,538010,2.64398837269777,3.04459267159137,2.56386751291905,2.97337412956584,604348.232579256,0.0,1.0
2019-06-04,3.07,3.2,2.79,3.07,388230,2.73301155022968,2.84874168102117,2.48374665314033,2.73301155022968,436099.91326229,0.0,1.0
2019-06-05,3.18,3.25,2.98,3.14,346406,2.83093704551479,2.89325326978712,2.65289069045096,2.79532777450202,389118.889713666,0.0,1.0
2019-06-06,3.07,3.34,3.0,3.2,270199,2.73301155022968,2.97337412956584,2.67069532595734,2.84874168102117,303515.340039558,0.0,1.0
2019-06-07,3.35,3.4,3.1051,3.14,185234,2.98227644731903,3.02678803608499,2.76425868554338,2.79532777450202,208073.902926685,0.0,1.0
2019-06-10,3.69,3.8,3.3,3.55,424044,3.28495525092753,3.38288074621264,2.93776485855308,3.16032280238286,476329.88594234,0.0,1.0
2019-06-11,3.74,3.95,3.51,3.83,212094,3.32946683969349,3.5164155125105,3.12471353137009,3.40958769947221,238245.820785236,0.0,1.0
2019-06-12,3.92,4.0,3.7,3.79,358579,3.48970855925093,3.56092710127646,3.29385756868073,3.37397842845945,402792.856805704,0.0,1.0
2019-06-13,4.0,4.39,3.93,4.04,463034,3.56092710127646,3.90811749365091,3.49861087700412,3.59653637228922,520127.468865082,0.0,1.0
2019-06-14,3.93,4.07,3.75,4.05,174628,3.49861087700412,3.6232433255488,3.33836915744668,3.60543869004242,196160.151593558,0.0,1.0
2019-06-17,4.28,4.37,3.88,3.99,360280,3.81019199836581,3.89031285814453,3.45409928823817,3.55202478352327,404703.595163016,0.0,1.0
2019-06-18,4.17,4.32,4.02,4.32,240640,3.71226650308071,3.84580126937858,3.57873173678284,3.84580126937858,270311.627456501,0.0,1.0
2019-06-19,4.2,4.22,4.0207,4.21,141392,3.73897345634028,3.75677809184666,3.57935489902557,3.74787577409347,158826.053978265,0.0,1.0
2019-06-20,4.05,4.35,4.0066,4.34,139074,3.60543869004242,3.87250822263815,3.56680263099357,3.86360590488496,156222.237686525,0.0,1.0
2019-06-21,3.75,4.11,3.7,4.01,259125,3.33836915744668,3.65885259656156,3.29385756868073,3.56982941902965,291075.882915001,0.0,1.0
2019-06-24,3.86,3.98,3.75,3.75,128968,3.43629465273178,3.54312246577008,3.33836915744668,3.33836915744668,144870.137839969,0.0,1.0
2019-06-25,3.91,3.98,3.75,3.93,98712,3.48080624149774,3.54312246577008,3.33836915744668,3.49861087700412,110883.483084633,0.0,1.0
2019-06-26,4.11,4.25,3.808,3.97,239002,3.65885259656156,3.78348504510624,3.39000260041519,3.53422014801689,268471.657186497,0.0,1.0
2019-06-27,4.17,4.25,4.06,4.11,182719,3.71226650308071,3.78348504510624,3.61434100779561,3.65885259656156,205248.795949237,0.0,1.0
2019-06-28,4.51,4.6,4.2,4.25,505767,4.01494530668921,4.09506616646793,3.73897345634028,3.78348504510624,568129.57481629,0.0,1.0
2019-07-01,4.32,4.74,3.94,4.7,521697,3.84580126937858,4.2196986150126,3.50751319475731,4.18408934399984,586023.791178416,0.0,1.0
2019-07-02,4.2,4.323,4.132,4.3,112632,3.73897345634028,3.84847196470453,3.67843769561858,3.82799663387219,126519.860470747,0.0,1.0
2019-07-03,4.13,4.21,3.99,4.1,199389,3.67665723206794,3.74787577409347,3.55202478352327,3.64995027880837,223974.256511487,0.0,1.0
2019-07-05,4.13,4.23,4.0,4.19,256438,3.67665723206794,3.76568040959986,3.56092710127646,3.73007113858709,288057.567826173,0.0,1.0
2019-07-08,4.2,4.24,4.0,4.19,140598,3.73897345634028,3.77458272735305,3.56092710127646,3.73007113858709,157934.151417591,0.0,1.0
2019-07-09,4.22,4.32,4.06,4.11,287255,3.75677809184666,3.84580126937858,3.61434100779561,3.65885259656156,322674.39554944,0.0,1.0
2019-07-10,4.37,4.44,4.199,4.29,311460,3.89031285814453,3.95262908241687,3.73808322456496,3.819094316119,349863.944014303,0.0,1.0
2019-07-11,4.24,4.548,4.21,4.51,248171,3.77458272735305,4.04877411415133,3.74787577409347,4.01494530668921,278771.222147221,0.0,1.0
2019-07-12,4.19,4.35,4.12,4.21,282776,3.73007113858709,3.87250822263815,3.66775491431475,3.74787577409347,317643.121532744,0.0,1.0
2019-07-15,4.13,4.27,4.05,4.21,249071,3.67665723206794,3.80128968061262,3.60543869004242,3.74787577409347,279782.194823048,0.0,1.0
2019-07-16,4.08,4.33,4.06,4.17,156042,3.63214564330199,3.85470358713177,3.61434100779561,3.71226650308071,175282.442534771,0.0,1.0
2019-07-17,3.96,4.2,3.9,4.06,283054,3.52531783026369,3.73897345634028,3.47190392374455,3.61434100779561,317955.399759277,0.0,1.0
2019-07-18,3.84,4.04,3.73,3.86,242808,3.4184900172254,3.59653637228922,3.3205645219403,3.43629465273178,272746.948302269,0.0,1.0
2019-07-19,3.86,4.02,3.75,3.75,130305,3.43629465273178,3.57873173678284,3.33836915744668,3.33836915744668,146371.993915057,0.0,1.0
2019-07-22,3.83,4.03,3.76,3.93,232305,3.40958769947221,3.58763405453603,3.34727147519987,3.49861087700412,260948.897175376,0.0,1.0
2019-07-23,3.99,4.0,3.79,3.81,99277,3.55202478352327,3.56092710127646,3.37397842845945,3.39178306396583,111518.149264457,0.0,1.0
2019-07-24,3.92,4.0,3.84,4.0,160326,3.48970855925093,3.56092710127646,3.4184900172254,3.56092710127646,180094.672471705,0.0,1.0
2019-07-25,3.24,3.519,3.14,3.5,477639,2.88435095203393,3.13272561734797,2.79532777450202,3.1158112136169,536533.308787798,0.0,1.0
2019-07-26,3.24,3.358,3.14,3.24,175629,2.88435095203393,2.98939830152159,2.79532777450202,2.88435095203393,197284.577869672,0.0,1.0
2019-07-29,3.04,3.19,2.91,3.16,240965,2.70630459697011,2.83983936326798,2.59057446617862,2.8131324100084,270676.700922771,0.0,1.0
2019-07-30,3.22,3.24,2.95,2.96,270737,2.86654631652755,2.88435095203393,2.62618373719139,2.63508605494458,304119.677039107,0.0,1.0
2019-07-31,3.19,3.28,3.04,3.17,296094,2.83983936326798,2.9199602230467,2.70630459697011,2.82203472776159,332603.270529027,0.0,1.0
2019-08-01,3.25,3.31,3.15,3.2,260755,2.89325326978712,2.94666717630627,2.80423009225521,2.84874168102117,292906.86676122,0.0,1.0
2019-08-02,3.24,3.27,3.06,3.25,122481,2.88435095203393,2.91105790529351,2.72410923247649,2.89325326978712,137583.271453207,0.0,1.0
2019-08-05,3.12,3.23,2.96,2.96,151427,2.77752313899564,2.87544863428074,2.63508605494458,2.63508605494458,170098.399313728,0.0,1.0
2019-08-06,3.21,3.23,3.09,3.12,44858,2.85764399877436,2.87544863428074,2.75081618573607,2.77752313899564,50389.1247691311,0.0,1.0
2019-08-07,3.48,3.48,3.22,3.38,112772,3.09800657811052,3.09800657811052,2.86654631652755,3.00898340057861,126677.122886987,0.0,1.0
2019-08-08,3.36,3.5,3.3,3.39,71429,2.99117876507223,3.1158112136169,2.93776485855308,3.0178857183318,80236.4080684441,0.0,1.0
2019-08-09,3.3,3.374,3.267,3.29,42287,2.93776485855308,3.00364200992669,2.90838720996755,2.92886254079989,47501.1128251872,0.0,1.0
2019-08-12,3.28,3.38,3.26,3.27,69014,2.9199602230467,3.00898340057861,2.90215558754031,2.91105790529351,77523.6313883101,0.0,1.0
2019-08-13,3.19,3.321,3.12,3.29,90966,2.83983936326798,2.95645972583478,2.77752313899564,2.92886254079989,102182.378254688,0.0,1.0
2019-08-14,3.22,3.36,3.12,3.12,50328,2.86654631652755,2.99117876507223,2.77752313899564,2.77752313899564,56533.592032209,0.0,1.0
2019-08-15,2.51,3.05,2.37,3.05,424675,2.23448175605098,2.7152069147233,2.1098493075063,2.7152069147233,477038.69011839,0.0,1.0
2019-08-16,2.55,2.677,2.4,2.55,238932,2.27009102706374,2.38315046252927,2.13655626076588,2.27009102706374,268393.025978377,0.0,1.0
2019-08-19,2.64,2.65,2.55,2.55,35533,2.35021188684246,2.35911420459565,2.27009102706374,2.27009102706374,39914.3245445972,0.0,1.0
2019-08-20,2.58,2.65,2.351,2.61,184409,2.29679798032332,2.35911420459565,2.09293490377524,2.32350493358289,207147.177973844,0.0,1.0
2019-08-21,2.55,2.613,2.382,2.58,67147,2.27009102706374,2.32617562890885,2.12053208881013,2.29679798032332,75426.4247374571,0.0,1.0
2019-08-22,2.5,2.6,2.43,2.55,43129,2.22557943829779,2.3146026158297,2.16326321402545,2.27009102706374,48446.9339285714,0.0,1.0
2019-08-23,2.36,2.483,2.33,2.47,58942,2.10094698975311,2.21044549811736,2.07424003649354,2.19887248503821,66209.7238428403,0.0,1.0
2019-08-26,2.5,2.5,2.326,2.35,41979,2.22557943829779,2.22557943829779,2.07067910939226,2.09204467199992,47155.1355094599,0.0,1.0
2019-08-27,2.49,2.5,2.35,2.5,41103,2.2166771205446,2.22557943829779,2.09204467199992,2.22557943829779,46171.1221049889,0.0,1.0
2019-08-28,2.46,2.51,2.409,2.46,13185,2.18997016728502,2.23448175605098,2.14456834674375,2.18997016728502,14810.7497008559,0.0,1.0
2019-08-29,2.47,2.55,2.42,2.46,25210,2.19887248503821,2.27009102706374,2.15436089627226,2.18997016728502,28318.467952869,0.0,1.0
2019-08-30,2.52,2.55,2.412,2.47,12942,2.24338407380417,2.27009102706374,2.1472390420697,2.19887248503821,14537.7870783828,0.0,1.0
2019-09-03,2.5,2.54,2.442,2.52,30696,2.22557943829779,2.26118870931055,2.17394599532928,2.24338407380417,34480.908063517,0.0,1.0
2019-09-04,2.45,2.54,2.45,2.49,22587,2.18106784953183,2.26118870931055,2.18106784953183,2.2166771205446,25372.0442543218,0.0,1.0
2019-09-05,2.44,2.59,2.38,2.49,135258,2.17216553177864,2.30570029807651,2.11875162525949,2.2166771205446,151935.713541021,0.0,1.0
2019-09-06,2.42,2.55,2.41,2.43,20572,2.15436089627226,2.27009102706374,2.14545857851907,2.16326321402545,23108.5887634439,0.0,1.0
2019-09-09,2.53,2.54,2.42,2.43,30338,2.25228639155736,2.26118870931055,2.15436089627226,2.16326321402545,34078.7655991328,0.0,1.0
2019-09-10,2.4,2.58,2.31,2.58,62344,2.13655626076588,2.29679798032332,2.05643540098716,2.29679798032332,70031.2005574637,0.0,1.0
2019-09-11,2.25,2.4,2.22,2.33,79714,2.00302149446801,2.13655626076588,1.97631454120844,2.07424003649354,89542.9732009121,0.0,1.0
2019-09-12,2.47,2.5,2.267,2.3,64740,2.19887248503821,2.22557943829779,2.01815543464843,2.04753308323396,72722.6344811083,0.0,1.0
2019-09-13,2.48,2.5,2.4,2.452,10680,2.20777480279141,2.22557943829779,2.13655626076588,2.18284831308247,11996.8757531392,0.0,1.0
2019-09-16,2.5,2.5,2.42,2.48,18103,2.22557943829779,2.22557943829779,2.15436089627226,2.20777480279141,20335.1537227603,0.0,1.0
2019-09-17,2.51,2.55,2.434,2.45,43976,2.23448175605098,2.27009102706374,2.16682414112673,2.18106784953183,49398.3715468213,0.0,1.0
2019-09-18,2.49,2.54,2.44,2.505,31233,2.2166771205446,2.26118870931055,2.17216553177864,2.23003059717438,35084.1217600934,0.0,1.0
2019-09-19,2.54,2.58,2.46,2.46,32101,2.26118870931055,2.29679798032332,2.18997016728502,2.18997016728502,36059.1487407793,0.0,1.0
2019-09-20,2.55,2.598,2.52,2.57,51981,2.27009102706374,2.31282215227906,2.24338407380417,2.28789566257013,58390.4118468101,0.0,1.0
2019-09-23,2.5,2.6,2.45,2.6,60260,2.22557943829779,2.3146026158297,2.18106784953183,2.3146026158297,67690.2371614392,0.0,1.0
2019-09-24,2.37,2.52,2.3,2.5,105720,2.1098493075063,2.24338407380417,2.04753308323396,2.22557943829779,118755.590320401,0.0,1.0
2019-09-25,2.35,2.44,2.335,2.34,17241,2.09204467199992,2.17216553177864,2.07869119537013,2.08314235424673,19366.8665599133,0.0,1.0
2019-09-26,2.46,2.479,2.35,2.35,37784,2.18997016728502,2.20688457101609,2.09204467199992,2.09204467199992,42442.8795371361,0.0,1.0
2019-09-27,2.39,2.45,2.35,2.41,20194,2.12765394301268,2.18106784953183,2.09204467199992,2.14545857851907,22683.9802395969,0.0,1.0
2019-09-30,2.36,2.41,2.27,2.3,26479,2.16771437290204,2.21364052487031,2.08504729935917,2.11260299054013,28827.8016611296,0.075,1.0
2019-10-01,2.34,2.39,2.3,2.33,28295,2.14934391211474,2.195270064083,2.11260299054013,2.14015868172109,30804.8887043189,0.0,1.0
2019-10-02,2.36,2.38,2.29,2.35,26603,2.16771437290204,2.18608483368935,2.10341776014648,2.15852914250839,28962.8009966778,0.0,1.0
2019-10-03,2.39,2.39,2.26,2.38,37326,2.195270064083,2.195270064083,2.07586206896552,2.18608483368935,40636.9774086379,0.0,1.0
2019-10-04,2.43,2.43,2.27,2.3,41947,2.23201098565761,2.23201098565761,2.08504729935917,2.11260299054013,45667.8800664453,0.0,1.0
2019-10-07,2.44,2.46,2.4,2.43,26107,2.24119621605127,2.25956667683857,2.20445529447666,2.23201098565761,28422.803654485,0.0,1.0
2019-10-08,2.45,2.52,2.4,2.4,84985,2.25038144644492,2.31467805920049,2.20445529447666,2.20445529447666,92523.5365448505,0.0,1.0
2019-10-09,2.51,2.55,2.439,2.455,95636,2.30549282880684,2.34223375038145,2.2402776930119,2.25497406164175,104119.326245847,0.0,1.0
2019-10-10,2.54,2.56,2.5,2.507,60409,2.33304851998779,2.3514189807751,2.29630759841318,2.30273725968874,65767.5392026579,0.0,1.0
2019-10-11,2.523,2.56,2.5,2.56,11801,2.31743362831858,2.3514189807751,2.29630759841318,2.3514189807751,12847.7996677741,0.0,1.0
2019-10-14,2.42,2.5,2.394,2.48,75197,2.22282575526396,2.29630759841318,2.19894415624046,2.27793713762588,81867.2986710964,0.0,1.0
2019-10-15,2.5,2.5,2.416,2.45,41211,2.29630759841318,2.29630759841318,2.2191516631065,2.25038144644492,44866.5936877077,0.0,1.0
2019-10-16,2.5,2.54,2.42,2.47,20655,2.29630759841318,2.33304851998779,2.22282575526396,2.26875190723222,22487.1877076412,0.0,1.0
2019-10-17,2.57,2.6,2.522,2.54,24254,2.36060421116875,2.38815990234971,2.31651510527922,2.33304851998779,26405.434551495,0.0,1.0
2019-10-18,2.58,2.59,2.55,2.586,14191,2.3697894415624,2.37897467195606,2.34223375038145,2.3753005797986,15449.8029900333,0.0,1.0
2019-10-21,3.11,3.15,2.65,2.7,214835,2.856606652426,2.89334757400061,2.43408605431797,2.48001220628624,233891.792358804,0.0,1.0
2019-10-22,2.98,3.13,2.9,3.13,52977,2.73719865730851,2.8749771132133,2.66371681415929,2.8749771132133,57676.288704319,0.0,1.0
2019-10-23,2.98,3.03,2.949,2.99,48302,2.73719865730851,2.78312480927678,2.70872444308819,2.74638388770217,52586.5960132891,0.0,1.0
2019-10-24,2.92,3.128,2.89,3.04,44098,2.6820872749466,2.87314006713457,2.65453158376564,2.79231003967043,48009.6830564784,0.0,1.0
2019-10-25,2.86,2.951,2.86,2.92,22123,2.62697589258468,2.71056148916692,2.62697589258468,2.6820872749466,24085.4056478405,0.0,1.0
2019-10-28,2.83,2.908,2.75,2.85,46799,2.59942020140372,2.67106499847421,2.5259383582545,2.61779066219103,50950.273421927,0.0,1.0
2019-10-29,2.8,2.83,2.752,2.8,9480,2.57186451022276,2.59942020140372,2.52777540433323,2.57186451022276,10320.9169435216,0.0,1.0
2019-10-30,2.75,2.85,2.735,2.77,31668,2.5259383582545,2.61779066219103,2.51216051266402,2.54430881904181,34477.088372093,0.0,1.0
2019-10-31,2.786,2.8,2.74,2.777,17240,2.55900518767165,2.57186451022276,2.51675312786085,2.55073848031736,18769.2624584718,0.0,1.0
2019-11-01,2.74,2.82,2.64,2.795,37723,2.51675312786085,2.59023497101007,2.42490082392432,2.56727189502594,41069.1930232558,0.0,1.0
2019-11-04,2.79,2.82,2.769,2.786,17079,2.56267927982911,2.59023497101007,2.54339029600244,2.55900518767165,18593.9810631229,0.0,1.0
2019-11-05,2.75,2.83,2.731,2.743,20917,2.5259383582545,2.59942020140372,2.50848642050656,2.51950869697894,22772.4282392027,0.0,1.0
2019-11-06,2.79,2.85,2.77,2.79,13827,2.56267927982911,2.61779066219103,2.54430881904181,2.56267927982911,15053.5146179402,0.0,1.0
2019-11-07,2.79,2.85,2.78,2.82,9064,2.56267927982911,2.61779066219103,2.55349404943546,2.59023497101007,9868.01594684386,0.0,1.0
2019-11-08,2.78,2.844,2.77,2.83,62287,2.55349404943546,2.61227952395484,2.54430881904181,2.59942020140372,67812.1259136212,0.0,1.0
2019-11-11,2.77,2.8,2.73,2.78,32784,2.54430881904181,2.57186451022276,2.5075678974672,2.55349404943546,35692.0823920265,0.0,1.0
2019-11-12,2.842,2.88,2.78,2.8,19917,2.61044247787611,2.64534635337199,2.55349404943546,2.57186451022276,21683.7239202657,0.0,1.0
2019-11-13,2.82,2.88,2.81,2.88,25927,2.59023497101007,2.64534635337199,2.58104974061642,2.64534635337199,28226.8368770764,0.0,1.0
2019-11-14,2.87,2.88,2.82,2.82,23407,2.63616112297833,2.64534635337199,2.59023497101007,2.59023497101007,25483.3019933555,0.0,1.0
2019-11-15,2.547,2.84,2.415,2.84,209083,2.33947818126335,2.60860543179738,2.21823314006713,2.60860543179738,227629.565116279,0.0,1.0
2019-11-18,2.46,2.7,2.455,2.7,126723,2.25956667683857,2.48001220628624,2.25497406164175,2.48001220628624,137963.877408638,0.0,1.0
2019-11-19,2.52,2.52,2.438,2.5,35254,2.31467805920049,2.31467805920049,2.23935916997254,2.29630759841318,38381.1820598006,0.0,1.0
2019-11-20,2.45,2.51,2.44,2.44,37787,2.25038144644492,2.30549282880684,2.24119621605127,2.24119621605127,41138.8700996678,0.0,1.0
2019-11-21,2.44,2.48,2.43,2.46,26047,2.24119621605127,2.27793713762588,2.23201098565761,2.25956667683857,28357.4813953488,0.0,1.0
2019-11-22,2.459,2.48,2.44,2.48,6615,2.25864815379921,2.27793713762588,2.24119621605127,2.27793713762588,7201.77906976743,0.0,1.0
2019-11-25,2.47,2.48,2.45,2.47,13195,2.26875190723222,2.27793713762588,2.25038144644492,2.26875190723222,14365.4534883721,0.0,1.0
2019-11-26,2.43,2.5,2.43,2.5,29101,2.23201098565761,2.29630759841318,2.23201098565761,2.29630759841318,31682.3843853821,0.0,1.0
2019-11-27,2.47,2.474,2.42,2.43,23808,2.26875190723222,2.27242599938969,2.22282575526396,2.23201098565761,25919.8724252492,0.0,1.0
2019-11-29,2.435,2.47,2.41,2.44,16047,2.23660360085444,2.26875190723222,2.21364052487031,2.24119621605127,17470.4382059801,0.0,1.0
2019-12-02,2.32,2.45,2.14,2.438,188468,2.13097345132743,2.25038144644492,1.96563930424168,2.23935916997254,205185.925581396,0.0,1.0
2019-12-03,2.41,2.41,2.3,2.38,17117,2.21364052487031,2.21364052487031,2.11260299054013,2.18608483368935,18635.3518272425,0.0,1.0
2019-12-04,2.34,2.45,2.32,2.45,36585,2.14934391211474,2.25038144644492,2.13097345132743,2.25038144644492,39830.2475083056,0.0,1.0
2019-12-05,2.36,2.37,2.3,2.3,13412,2.16771437290204,2.1768996032957,2.11260299054013,2.11260299054013,14601.7023255814,0.0,1.0
2019-12-06,2.32,2.376,2.3,2.34,32483,2.13097345132743,2.18241074153189,2.11260299054013,2.14934391211474,35364.3823920266,0.0,1.0
2019-12-09,2.33,2.35,2.3,2.31,27192,2.14015868172109,2.15852914250839,2.11260299054013,2.12178822093378,29604.0478405315,0.0,1.0
2019-12-10,2.36,2.38,2.32,2.35,3891,2.16771437290204,2.18608483368935,2.13097345132743,2.15852914250839,4236.1485049834,0.0,1.0
2019-12-11,2.36,2.36,2.3,2.34,16144,2.16771437290204,2.16771437290204,2.11260299054013,2.14934391211474,17576.042524917,0.0,1.0
2019-12-12,2.36,2.37,2.35,2.35,30883,2.16771437290204,2.1768996032957,2.15852914250839,2.15852914250839,33622.4554817276,0.0,1.0
2019-12-13,2.54,2.63,2.362,2.362,68002,2.33304851998779,2.41571559353067,2.16955141898078,2.16955141898078,74034.0710963456,0.0,1.0
2019-12-16,2.46,2.59,2.46,2.54,54936,2.25956667683857,2.37897467195606,2.25956667683857,2.33304851998779,59809.0604651163,0.0,1.0
2019-12-17,2.49,2.58,2.48,2.48,68678,2.28712236801953,2.3697894415624,2.27793713762588,2.27793713762588,74770.0352159469,0.0,1.0
2019-12-18,2.49,2.55,2.48,2.53,55705,2.28712236801953,2.34223375038145,2.27793713762588,2.32386328959414,60646.2740863787,0.0,1.0
2019-12-19,2.44,2.52,2.44,2.474,16279,2.24119621605127,2.31467805920049,2.24119621605127,2.27242599938969,17723.0176079734,0.0,1.0
2019-12-20,2.44,2.53,2.44,2.48,16847,2.24119621605127,2.32386328959414,2.24119621605127,2.27793713762588,18341.4016611295,0.0,1.0
2019-12-23,2.55,2.567,2.41,2.41,72740,2.34223375038145,2.35784864205066,2.21364052487031,2.21364052487031,79192.3521594683,0.0,1.0
2019-12-24,2.54,2.551,2.45,2.55,18804,2.33304851998779,2.34315227342081,2.25038144644492,2.34223375038145,20471.9960132891,0.0,1.0
2019-12-26,2.56,2.65,2.51,2.55,65875,2.3514189807751,2.43408605431797,2.30549282880684,2.34223375038145,71718.3970099668,0.0,1.0
2019-12-27,2.5,2.57,2.4,2.54,51481,2.29630759841318,2.36060421116875,2.20445529447666,2.33304851998779,56047.5870431894,0.0,1.0
2019-12-30,2.5,2.557,2.436,2.53,16509,2.29630759841318,2.348663411657,2.23752212389381,2.32386328959414,17973.4196013289,0.0,1.0
2019-12-31,2.57,2.57,2.471,2.49,16394,2.36060421116875,2.36060421116875,2.26967043027159,2.28712236801953,17848.2186046512,0.0,1.0
2020-01-02,2.54,2.64,2.47,2.64,42537,2.33304851998779,2.42490082392432,2.26875190723222,2.42490082392432,46310.215614618,0.0,1.0
2020-01-03,2.54,2.565,2.47,2.47,73068,2.33304851998779,2.35601159597193,2.26875190723222,2.26875190723222,79549.4471760799,0.0,1.0
2020-01-06,2.53,2.64,2.53,2.57,57520,2.32386328959414,2.42490082392432,2.32386328959414,2.36060421116875,62622.2724252492,0.0,1.0
2020-01-07,2.5,2.56,2.46,2.53,37894,2.29630759841318,2.3514189807751,2.25956667683857,2.32386328959414,41255.3614617941,0.0,1.0
2020-01-08,2.57,2.59,2.5,2.5,98623,2.36060421116875,2.37897467195606,2.29630759841318,2.29630759841318,107371.286046512,0.0,1.0
2020-01-09,2.45,2.52,2.42,2.52,23468,2.25038144644492,2.31467805920049,2.22282575526396,2.31467805920049,25549.7129568106,0.0,1.0
2020-01-10,2.43,2.459,2.41,2.41,27046,2.23201098565761,2.25864815379921,2.21364052487031,2.21364052487031,29445.0970099668,0.0,1.0
2020-01-13,2.5,2.5,2.4,2.4,22319,2.29630759841318,2.29630759841318,2.20445529447666,2.20445529447666,24298.7916943522,0.0,1.0
2020-01-14,2.47,2.48,2.44,2.44,13638,2.26875190723222,2.27793713762588,2.24119621605127,2.24119621605127,14847.7495016612,0.0,1.0
2020-01-15,2.45,2.463,2.43,2.46,21487,2.25038144644492,2.26232224595667,2.23201098565761,2.25956667683857,23392.9897009967,0.0,1.0
2020-01-16,2.45,2.46,2.43,2.454,16315,2.25038144644492,2.25956667683857,2.23201098565761,2.25405553860238,17762.2109634551,0.0,1.0
2020-01-17,2.42,2.46,2.38,2.432,38000,2.22282575526396,2.25956667683857,2.18608483368935,2.23384803173634,41370.7641196013,0.0,1.0
2020-01-21,2.42,2.45,2.405,2.44,25774,2.22282575526396,2.25038144644492,2.20904790967348,2.24119621605127,28060.2651162791,0.0,1.0
2020-01-22,2.45,2.45,2.42,2.44,14089,2.25038144644492,2.25038144644492,2.22282575526396,2.24119621605127,15338.7551495017,0.0,1.0
2020-01-23,2.46,2.46,2.433,2.44,11632,2.25956667683857,2.25956667683857,2.23476655477571,2.24119621605127,12663.8086378738,0.0,1.0
2020-01-24,2.45,2.46,2.42,2.44,17792,2.25038144644492,2.25956667683857,2.22282575526396,2.24119621605127,19370.2272425249,0.0,1.0
2020-01-27,2.4,2.445,2.4,2.44,41846,2.20445529447666,2.24578883124809,2.20445529447666,2.24119621605127,45557.9209302325,0.0,1.0
2020-01-28,2.4,2.414,2.4,2.4,28103,2.20445529447666,2.21731461702777,2.20445529447666,2.20445529447666,30595.857475083,0.0,1.0
2020-01-29,2.46,2.46,2.4,2.4,26083,2.25956667683857,2.25956667683857,2.20445529447666,2.20445529447666,28396.6747508306,0.0,1.0
2020-01-30,2.51,2.54,2.436,2.436,31267,2.30549282880684,2.33304851998779,2.23752212389381,2.23752212389381,34040.5179401993,0.0,1.0
2020-01-31,2.2,2.36,2.05,2.36,307465,2.0207506866036,2.16771437290204,1.88297223069881,2.16771437290204,334738.473421927,0.0,1.0
2020-02-03,2.15,2.18,2.058,2.15,44419,1.97482453463534,2.0023802258163,1.89032041501373,1.97482453463534,48359.1571428571,0.0,1.0
2020-02-04,2.14,2.17,2.06,2.12,53561,1.96563930424168,1.99319499542264,1.89215746109246,1.94726884345438,58312.0920265782,0.0,1.0
2020-02-05,2.18,2.18,2.06,2.11,32537,2.0023802258163,2.0023802258163,1.89215746109246,1.93808361306073,35423.1724252491,0.0,1.0
2020-02-06,2.12,2.136,2.09,2.1,29381,1.94726884345438,1.96196521208422,1.91971315227342,1.92889838266707,31987.2215946844,0.0,1.0
2020-02-07,2.11,2.17,2.1,2.1,37289,1.93808361306073,1.99319499542264,1.92889838266707,1.92889838266707,40596.6953488371,0.0,1.0
2020-02-10,2.12,2.2,2.11,2.12,15888,1.94726884345438,2.0207506866036,1.93808361306073,1.94726884345438,17297.3342192691,0.0,1.0
2020-02-11,2.13,2.138,2.11,2.138,8529,1.95645407384803,1.96380225816295,1.93808361306073,1.96380225816295,9285.55913621263,0.0,1.0
2020-02-12,2.16,2.17,2.11,2.11,23542,1.98400976502899,1.99319499542264,1.93808361306073,1.93808361306073,25630.277076412,0.0,1.0
2020-02-13,2.1,2.22,2.1,2.19,32589,1.92889838266707,2.03912114739091,1.92889838266707,2.01156545620995,35479.785049834,0.0,1.0
2020-02-14,2.025,2.13,1.96,2.111,125851,1.86000915471468,1.95645407384803,1.80030515715594,1.93900213610009,137014.527242525,0.0,1.0
2020-02-18,2.05,2.07,2.05,2.07,14066,1.88297223069881,1.90134269148612,1.88297223069881,1.90134269148612,15313.7149501661,0.0,1.0
2020-02-19,2.06,2.09,2.05,2.09,5013,1.89215746109246,1.91971315227342,1.88297223069881,1.91971315227342,5457.67475083057,0.0,1.0
2020-02-20,2.125,2.155,2.07,2.09,22845,1.95186145865121,1.97941714983216,1.90134269148612,1.91971315227342,24871.4501661129,0.0,1.0
2020-02-21,2.11,2.135,2.09,2.09,12336,1.93808361306073,1.96104668904486,1.91971315227342,1.91971315227342,13430.2564784053,0.0,1.0
2020-02-24,2.1,2.1,2.0,2.1,30044,1.92889838266707,1.92889838266707,1.83704607873055,1.92889838266707,32709.0325581396,0.0,1.0
2020-02-25,2.01,2.08,1.95,2.08,40515,1.8462313091242,1.91052792187977,1.79111992676228,1.91052792187977,44108.8554817275,0.0,1.0
2020-02-26,2.05,2.1,2.01,2.05,10717,1.88297223069881,1.92889838266707,1.8462313091242,1.88297223069881,11667.6441860465,0.0,1.0
2020-02-27,2.05,2.054,1.98,2.02,57699,1.88297223069881,1.88664632285627,1.81867561794324,1.85541653951785,62817.1504983389,0.0,1.0
2020-02-28,1.99,2.03,1.97,2.0,71459,1.82786084833689,1.8646017699115,1.80949038754959,1.83704607873055,77797.7219269104,0.0,1.0
2020-03-02,2.0,2.02,1.99,1.99,17500,1.83704607873055,1.85541653951785,1.82786084833689,1.82786084833689,19052.3255813953,0.0,1.0
2020-03-03,2.01,2.04,1.99,2.01,10637,1.8462313091242,1.87378700030516,1.82786084833689,1.8462313091242,11580.5478405316,0.0,1.0
2020-03-04,1.997,2.046,1.99,2.02,16520,1.83429050961245,1.87929813854135,1.82786084833689,1.85541653951785,17985.3953488372,0.0,1.0
2020-03-05,2.001,2.02,1.99,1.99,16801,1.83796460176991,1.85541653951785,1.82786084833689,1.82786084833689,18291.3212624585,0.0,1.0
2020-03-06,2.01,2.065,2.0,2.01,7053,1.8462313091242,1.89675007628929,1.83704607873055,1.8462313091242,7678.63156146179,0.0,1.0
2020-03-09,1.91,2.004,1.9,1.99,35013,1.75437900518767,1.84072017088801,1.74519377479402,1.82786084833689,38118.8043189369,0.0,1.0
2020-03-10,1.98,2.0,1.96,1.97,26274,1.81867561794324,1.83704607873055,1.80030515715594,1.80949038754959,28604.6172757475,0.0,1.0
2020-03-11,1.97,2.01,1.89,2.0,28806,1.80949038754959,1.8462313091242,1.73600854440037,1.83704607873055,31361.2166112956,0.0,1.0
2020-03-12,1.83,1.89,1.8,1.82,31520,1.68089716203845,1.73600854440037,1.65334147085749,1.6717119316448,34315.9601328904,0.0,1.0
2020-03-13,1.9,1.93,1.8,1.84,15033,1.74519377479402,1.77274946597498,1.65334147085749,1.6900823924321,16366.4920265781,0.0,1.0
2020-03-16,1.77,1.9,1.52,1.9,77395,1.62578577967653,1.74519377479402,1.39615501983522,1.74519377479402,84260.2707641198,0.0,1.0
2020-03-17,1.67,1.69,1.6,1.69,10778,1.53393347574001,1.55230393652731,1.46963686298444,1.55230393652731,11734.0551495016,0.0,1.0
2020-03-18,1.39,1.68,1.36,1.49,68597,1.27674702471773,1.54311870613366,1.24919133353677,1.36859932865426,74681.8501661129,0.0,1.0
2020-03-19,1.26,1.33,1.05,1.28,38210,1.15733902960024,1.22163564235581,0.964449191333537,1.17570949038755,41599.3920265782,0.0,1.0
2020-03-20,1.089,1.25,0.86,1.16,243723,1.00027158986878,1.14815379920659,0.789929813854135,1.06548672566372,265342.282724253,0.0,1.0
2020-03-23,1.06,1.1,1.0,1.04,23578,0.97363442172719,1.0103753433018,0.918523039365273,0.955263960939884,25669.4704318937,0.0,1.0
2020-03-24,1.198,1.27,1.01,1.01,73559,1.1003906011596,1.1665242599939,0.927708269758926,0.927708269758926,80084.0009966775,0.0,1.0
2020-03-25,1.17,1.25,1.1,1.25,22235,1.07467195605737,1.14815379920659,1.0103753433018,1.14815379920659,24207.3405315614,0.0,1.0
2020-03-26,1.15,1.19,1.11,1.116,32156,1.05630149527006,1.09304241684468,1.01956057369545,1.02507171193165,35008.3760797344,0.0,1.0
2020-03-27,1.27,1.28,1.15,1.18,26735,1.1665242599939,1.17570949038755,1.05630149527006,1.08385718645102,29106.5099667773,0.0,1.0
2020-03-30,1.23,1.33,1.21,1.33,23154,1.12978333841929,1.22163564235581,1.11141287763198,1.22163564235581,25207.8598006644,0.0,1.0
2020-03-31,1.17,1.29,1.1,1.25,46599,1.07467195605737,1.1848947207812,1.0103753433018,1.14815379920659,50732.5325581395,0.0,1.0
2020-04-01,1.14,1.15,1.071,1.1,9525,1.04711626487641,1.05630149527006,0.983738175160208,1.0103753433018,10369.9086378738,0.0,1.0
2020-04-02,1.15,1.15,1.07,1.14,9335,1.05630149527006,1.05630149527006,0.982819652120842,1.04711626487641,10163.0548172758,0.0,1.0
2020-04-03,1.13,1.15,1.04,1.06,22665,1.03793103448276,1.05630149527006,0.955263960939884,0.97363442172719,24675.4833887043,0.0,1.0
2020-04-06,1.06,1.22,1.03,1.14,15123,0.97363442172719,1.12059810802563,0.946078730546231,1.04711626487641,16464.4754152824,0.0,1.0
2020-04-07,1.17,1.25,1.097,1.13,45468,1.07467195605737,1.14815379920659,1.0076197741837,1.03793103448276,49501.2079734219,0.0,1.0
2020-04-08,1.21,1.25,1.15,1.25,10982,1.11141287763198,1.14815379920659,1.05630149527006,1.14815379920659,11956.1508305648,0.0,1.0
2020-04-09,1.27,1.29,1.2,1.25,19492,1.1665242599939,1.1848947207812,1.10222764723833,1.14815379920659,21221.0245847176,0.0,1.0
2020-04-13,1.6,1.704,1.26,1.29,56511,1.46963686298444,1.56516325907843,1.15733902960024,1.1848947207812,61523.7697674417,0.0,1.0
2020-04-14,1.45,1.72,1.4,1.72,22971,1.33185840707965,1.57985962770827,1.28593225511138,1.57985962770827,25008.6269102989,0.0,1.0
2020-04-15,1.33,1.51,1.32,1.501,28203,1.22163564235581,1.38696978944156,1.21245041196216,1.37870308208727,30704.7279069768,0.0,1.0
2020-04-16,1.36,1.5,1.34,1.42,12287,1.24919133353677,1.37778455904791,1.23082087274947,1.30430271589869,13376.9099667774,0.0,1.0
2020-04-17,1.45,1.53,1.38,1.53,20689,1.33185840707965,1.40534025022887,1.26756179432408,1.40534025022887,22524.203654485,0.0,1.0
2020-04-20,1.32,1.48,1.31,1.37,10742,1.21245041196216,1.3594140982606,1.20326518156851,1.25837656393042,11694.8617940199,0.0,1.0
2020-04-21,1.32,1.38,1.31,1.31,18417,1.21245041196216,1.26756179432408,1.20326518156851,1.20326518156851,20050.6674418605,0.0,1.0
2020-04-22,1.36,1.49,1.32,1.33,24911,1.24919133353677,1.36859932865426,1.21245041196216,1.22163564235581,27120.7132890366,0.0,1.0
2020-04-23,1.43,1.51,1.371,1.45,11488,1.31348794629234,1.38696978944156,1.25929508696979,1.33185840707965,12507.0352159468,0.0,1.0
2020-04-24,1.39,1.49,1.37,1.4,7849,1.27674702471773,1.36859932865426,1.25837656393042,1.28593225511138,8545.24019933555,0.0,1.0
2020-04-27,1.6,1.7,1.41,1.45,73564,1.46963686298444,1.56148916692096,1.29511748550504,1.33185840707965,80089.4445182723,0.0,1.0
2020-04-28,1.53,1.68,1.51,1.61,53055,1.40534025022887,1.54311870613366,1.38696978944156,1.47882209337809,57761.2076411959,0.0,1.0
2020-04-29,1.66,1.7,1.502,1.62,32160,1.52474824534635,1.56148916692096,1.37962160512664,1.48800732377174,35012.73089701,0.0,1.0
2020-04-30,1.6,1.68,1.6,1.66,6672,1.46963686298444,1.54311870613366,1.46963686298444,1.52474824534635,7263.83521594683,0.0,1.0
2020-05-01,1.41,1.6,1.41,1.45,35786,1.29511748550504,1.46963686298444,1.29511748550504,1.33185840707965,38960.3727574749,0.0,1.0
2020-05-04,1.46,1.55,1.2,1.2,36840,1.3410436374733,1.42371071101617,1.10222764723833,1.10222764723833,40107.8671096345,0.0,1.0
2020-05-05,1.48,1.53,1.45,1.53,8582,1.3594140982606,1.40534025022887,1.33185840707965,1.40534025022887,9343.26046511631,0.0,1.0
2020-05-06,1.41,1.549,1.35,1.51,22612,1.29511748550504,1.42279218797681,1.24000610314312,1.38696978944156,24617.7820598006,0.0,1.0
2020-05-07,1.44,1.528,1.43,1.45,11471,1.32267317668599,1.40350320415014,1.31348794629234,1.33185840707965,12488.5272425249,0.0,1.0
2020-05-08,1.45,1.45,1.4,1.45,21165,1.33185840707965,1.33185840707965,1.28593225511138,1.33185840707965,23042.4269102989,0.0,1.0
2020-05-11,1.4,1.44,1.398,1.44,35037,1.28593225511138,1.32267317668599,1.28409520903265,1.32267317668599,38144.9332225914,0.0,1.0
2020-05-12,1.29,1.43,1.29,1.4,29779,1.1848947207812,1.31348794629234,1.1848947207812,1.28593225511138,32420.5259136213,0.0,1.0
2020-05-13,1.39,1.47,1.32,1.32,22179,1.27674702471773,1.35022886786695,1.21245041196216,1.21245041196216,24146.373089701,0.0,1.0
2020-05-14,1.41,1.44,1.34,1.39,30628,1.29511748550504,1.32267317668599,1.23082087274947,1.27674702471773,33344.8358803985,0.0,1.0
2020-05-15,1.57,1.68,1.57,1.58,48128,1.44208117180348,1.54311870613366,1.44208117180348,1.45126640219713,52397.161461794,0.0,1.0
2020-05-18,1.58,1.67,1.58,1.64,38597,1.45126640219713,1.53393347574001,1.45126640219713,1.50637778455905,42020.7205980067,0.0,1.0
2020-05-19,1.58,1.65,1.53,1.6,40333,1.45126640219713,1.5155630149527,1.40534025022887,1.46963686298444,43910.7112956811,0.0,1.0
2020-05-20,1.62,1.62,1.555,1.58,11859,1.48800732377174,1.48800732377174,1.428303326213,1.45126640219713,12910.9445182724,0.0,1.0
2020-05-21,1.57,1.64,1.51,1.51,33678,1.44208117180348,1.50637778455905,1.38696978944156,1.38696978944156,36665.3840531561,0.0,1.0
2020-05-22,1.58,1.66,1.514,1.54,20678,1.45126640219713,1.52474824534635,1.39064388159902,1.41452548062252,22512.2279069768,0.0,1.0
2020-05-26,1.57,1.7,1.53,1.7,104765,1.44208117180348,1.56148916692096,1.40534025022887,1.56148916692096,114058.107973422,0.0,1.0
2020-05-27,1.56,1.611,1.55,1.57,11897,1.43289594140983,1.47974061641746,1.42371071101617,1.44208117180348,12952.315282392,0.0,1.0
2020-05-28,1.6,1.66,1.55,1.58,83324,1.46963686298444,1.52474824534635,1.42371071101617,1.45126640219713,90715.1986710962,0.0,1.0
2020-05-29,1.662,1.73,1.6,1.6,91151,1.52658529142508,1.58904485810192,1.46963686298444,1.46963686298444,99236.4873754155,0.0,1.0
2020-06-01,1.82,1.82,1.62,1.72,109908,1.6717119316448,1.6717119316448,1.48800732377174,1.57985962770827,119657.314285714,0.0,1.0
2020-06-02,2.11,2.12,1.863,1.9,188123,1.93808361306073,1.94726884345438,1.7112084223375,1.74519377479402,204810.322591362,0.0,1.0
2020-06-03,2.0,2.29,1.764,2.21,173260,1.83704607873055,2.10341776014648,1.62027464144034,2.02993591699725,188628.910299003,0.0,1.0
2020-06-04,1.99,2.0,1.75,1.8,95718,1.82786084833689,1.83704607873055,1.60741531888923,1.65334147085749,104208.6,0.0,1.0
2020-06-05,2.1,2.13,1.98,2.09,122219,1.92889838266707,1.95645407384803,1.81867561794324,1.91971315227342,133060.353156146,0.0,1.0
2020-06-08,2.19,2.2,2.11,2.2,104517,2.01156545620995,2.0207506866036,1.93808361306073,2.0207506866036,113788.109302325,0.0,1.0
2020-06-09,2.2,2.4,2.124,2.4,111665,2.0207506866036,2.20445529447666,1.95094293561184,2.20445529447666,121570.167774086,0.0,1.0
2020-06-10,2.13,2.23,2.05,2.23,57656,1.95645407384803,2.04830637778456,1.88297223069881,2.04830637778456,62770.3362126246,0.0,1.0
2020-06-11,1.94,2.055,1.857,2.0,116131,1.78193469636863,1.88756484589564,1.70569728410131,1.83704607873055,126432.321262458,0.0,1.0
2020-06-12,1.96,2.03,1.92,1.95,70746,1.80030515715594,1.8646017699115,1.76356423558132,1.79111992676228,77021.4757475081,0.0,1.0
2020-06-15,2.0,2.04,1.88,1.92,64265,1.83704607873055,1.87378700030516,1.72682331400671,1.76356423558132,69965.5830564783,0.0,1.0
2020-06-16,1.98,2.18,1.96,2.15,51249,1.81867561794324,2.0023802258163,1.80030515715594,1.97482453463534,55795.007641196,0.0,1.0
2020-06-17,1.96,1.98,1.9,1.96,41278,1.80030515715594,1.81867561794324,1.74519377479402,1.80030515715594,44939.5368770763,0.0,1.0
2020-06-18,1.97,1.98,1.905,1.95,15095,1.80949038754959,1.81867561794324,1.74978638999085,1.79111992676228,16433.9916943521,0.0,1.0
2020-06-19,1.94,2.0,1.9,2.0,34413,1.78193469636863,1.83704607873055,1.74519377479402,1.83704607873055,37465.5817275747,0.0,1.0
2020-06-22,1.89,1.94,1.855,1.92,50758,1.73600854440037,1.78193469636863,1.70386023802258,1.76356423558132,55260.4538205979,0.0,1.0
2020-06-23,1.95,1.96,1.89,1.92,31442,1.79111992676228,1.80030515715594,1.73600854440037,1.76356423558132,34231.0411960133,0.0,1.0
2020-06-24,1.89,1.95,1.849,1.95,52254,1.73600854440037,1.79111992676228,1.69834909978639,1.79111992676228,56889.1554817275,0.0,1.0
2020-06-25,2.01,2.048,1.86,1.89,45756,1.8462313091242,1.88113518462008,1.70845285321941,1.73600854440037,49814.7548172757,0.0,1.0
2020-06-26,1.87,2.0,1.85,2.0,69484,1.71763808361306,1.83704607873055,1.69926762282576,1.83704607873055,75647.53089701,0.0,1.0
2020-06-29,1.98,2.09,1.82,1.85,113959,1.81867561794324,1.91971315227342,1.6717119316448,1.69926762282576,124067.655481728,0.0,1.0
2020-06-30,2.04,2.05,1.99,2.0,48446,1.87378700030516,1.88297223069881,1.82786084833689,1.83704607873055,52743.3694352159,0.0,1.0
2020-07-01,1.91,2.04,1.9,2.04,51826,1.75437900518767,1.87378700030516,1.74519377479402,1.87378700030516,56423.1900332226,0.0,1.0
2020-07-02,1.91,1.99,1.86,1.98,50198,1.75437900518767,1.82786084833689,1.70845285321941,1.81867561794324,54650.7794019934,0.0,1.0
2020-07-06,1.96,2.0,1.88,1.99,29478,1.80030515715594,1.83704607873055,1.72682331400671,1.82786084833689,32092.8259136212,0.0,1.0
2020-07-07,1.89,1.978,1.89,1.9,122376,1.73600854440037,1.81683857186451,1.73600854440037,1.74519377479402,133231.279734219,0.0,1.0
2020-07-08,1.9,1.94,1.87,1.89,25382,1.74519377479402,1.78193469636863,1.71763808361306,1.73600854440037,27633.4930232558,0.0,1.0
2020-07-09,1.89,1.9,1.82,1.9,22251,1.73600854440037,1.74519377479402,1.6717119316448,1.74519377479402,24224.7598006644,0.0,1.0
2020-07-10,1.87,1.94,1.84,1.86,20300,1.71763808361306,1.78193469636863,1.6900823924321,1.70845285321941,22100.6976744186,0.0,1.0
2020-07-13,1.88,1.94,1.8,1.88,89211,1.72682331400671,1.78193469636863,1.65334147085749,1.72682331400671,97124.4009966779,0.0,1.0
2020-07-14,1.88,1.92,1.817,1.86,46066,1.72682331400671,1.76356423558132,1.6689563625267,1.70845285321941,50152.2531561463,0.0,1.0
2020-07-15,1.93,1.94,1.83,1.9,34562,1.77274946597498,1.78193469636863,1.68089716203845,1.74519377479402,37627.7986710963,0.0,1.0
2020-07-16,2.17,2.3,1.89,1.95,320670,1.99319499542264,2.11260299054013,1.73600854440037,1.79111992676228,349114.813953489,0.0,1.0
2020-07-17,2.2,2.28,2.07,2.2,66217,2.0207506866036,2.09423252975282,1.90134269148612,2.0207506866036,72090.7338870432,0.0,1.0
2020-07-20,2.2,2.29,2.11,2.29,40902,2.0207506866036,2.10341776014648,1.93808361306073,2.10341776014648,44530.1840531562,0.0,1.0
2020-07-21,2.2,2.27,2.195,2.2,26930,2.0207506866036,2.08504729935917,2.01615807140677,2.0207506866036,29318.8073089701,0.0,1.0
2020-07-22,2.34,2.34,2.21,2.27,68464,2.14934391211474,2.14934391211474,2.02993591699725,2.08504729935917,74537.0524916943,0.0,1.0
2020-07-23,2.2,2.4899,2.15,2.36,105851,2.0207506866036,2.28703051571559,1.97482453463534,2.16771437290204,115240.440863787,0.0,1.0
2020-07-24,2.05,2.17,2.05,2.12,50151,1.88297223069881,1.99319499542264,1.88297223069881,1.94726884345438,54599.6102990033,0.0,1.0
2020-07-27,2.06,2.1305,2.04,2.1,26701,1.89215746109246,1.95691333536771,1.87378700030516,1.92889838266707,29069.4940199336,0.0,1.0
2020-07-28,2.33,2.34,2.08,2.1,109635,2.14015868172109,2.14934391211474,1.91052792187977,1.92889838266707,119360.098006644,0.0,1.0
2020-07-29,2.53,2.54,2.3701,2.48,182130,2.32386328959414,2.33304851998779,2.17699145559963,2.27793713762588,198285.717607973,0.0,1.0
2020-07-30,2.47,2.5,2.4,2.5,42255,2.26875190723222,2.29630759841318,2.20445529447666,2.29630759841318,46003.2009966778,0.0,1.0
2020-07-31,2.35,2.5,2.23,2.49,53927,2.15852914250839,2.29630759841318,2.04830637778456,2.28712236801953,58710.557807309,0.0,1.0
2020-08-03,2.38,2.45,2.27,2.4,41489,2.18608483368935,2.25038144644492,2.08504729935917,2.20445529447666,45169.2534883721,0.0,1.0
2020-08-04,2.33,2.41,2.31,2.34,24104,2.14015868172109,2.21364052487031,2.12178822093378,2.14934391211474,26242.1289036544,0.0,1.0
2020-08-05,2.32,2.37,2.32,2.33,20541,2.13097345132743,2.1768996032957,2.13097345132743,2.14015868172109,22363.0754152824,0.0,1.0
2020-08-06,2.39,2.41,2.28,2.28,28859,2.195270064083,2.21364052487031,2.09423252975282,2.09423252975282,31418.9179401994,0.0,1.0
2020-08-07,2.39,2.45,2.3115,2.35,28937,2.195270064083,2.25038144644492,2.12316600549283,2.15852914250839,31503.8368770765,0.0,1.0
2020-08-10,2.47,2.5,2.37,2.38,40570,2.26875190723222,2.29630759841318,2.1768996032957,2.18608483368935,44168.7342192692,0.0,1.0
2020-08-11,2.59,2.63,2.465,2.5,86880,2.37897467195606,2.41571559353067,2.2641592920354,2.29630759841318,94586.6312292358,0.0,1.0
2020-08-12,2.59,2.64,2.55,2.63,61339,2.37897467195606,2.42490082392432,2.34223375038145,2.41571559353067,66780.034219269,0.0,1.0
2020-08-13,2.61,2.63,2.5,2.63,89971,2.39734513274336,2.41571559353067,2.29630759841318,2.41571559353067,97951.8162790699,0.0,1.0
2020-08-14,2.55,2.6196,2.3823,2.53,117565,2.34223375038145,2.40616295392127,2.18819743667989,2.32386328959414,127993.523255814,0.0,1.0
2020-08-17,2.8199,3.0,2.72,2.97,237245,2.59014311870613,2.75556911809582,2.49838266707354,2.72801342691486,258289.65614618,0.0,1.0
2020-08-18,2.7,2.82,2.6424,2.8,94210,2.48001220628624,2.59023497101007,2.4271052792188,2.57186451022276,102566.833887043,0.0,1.0
2020-08-19,2.73,2.76,2.64,2.68,25490,2.5075678974672,2.53512358864815,2.42490082392432,2.46164174549893,27751.0730897009,0.0,1.0
2020-08-20,2.9,2.94,2.67,2.67,276793,2.66371681415929,2.7004577357339,2.45245651510528,2.45245651510528,301345.734551495,0.0,1.0
2020-08-21,2.8,2.99,2.73,2.9,130885,2.57186451022276,2.74638388770217,2.5075678974672,2.66371681415929,142495.064784053,0.0,1.0
2020-08-24,2.93,2.93,2.8,2.85,87802,2.69127250534025,2.69127250534025,2.57186451022276,2.61779066219103,95590.4166112957,0.0,1.0
2020-08-25,2.85,2.94,2.8101,2.9,62959,2.61779066219103,2.7004577357339,2.58114159292035,2.66371681415929,68543.7352159468,0.0,1.0
2020-08-26,2.84,2.9,2.71,2.84,54356,2.60860543179738,2.66371681415929,2.48919743667989,2.60860543179738,59177.6119601328,0.0,1.0
2020-08-27,2.76,2.85,2.61,2.83,32779,2.53512358864815,2.61779066219103,2.39734513274336,2.59942020140372,35686.6388704319,0.0,1.0
2020-08-28,2.84,2.85,2.7,2.72,53730,2.60860543179738,2.61779066219103,2.48001220628624,2.49838266707354,58496.0830564783,0.0,1.0
2020-08-31,2.775,2.94,2.74,2.92,40936,2.54890143423863,2.7004577357339,2.51675312786085,2.6820872749466,44567.2000000001,0.0,1.0
2020-09-01,2.83,2.84,2.7,2.77,35188,2.59942020140372,2.60860543179738,2.48001220628624,2.54430881904181,38309.3275747509,0.0,1.0
2020-09-02,2.85,2.9,2.7501,2.79,41043,2.61779066219103,2.66371681415929,2.52603021055844,2.56267927982911,44683.6913621262,0.0,1.0
2020-09-03,2.82,2.9,2.77,2.81,33689,2.59023497101007,2.66371681415929,2.54430881904181,2.58104974061642,36677.3598006645,0.0,1.0
2020-09-04,2.75,2.81,2.5701,2.77,54627,2.5259383582545,2.58104974061642,2.36069606347269,2.54430881904181,59472.6508305648,0.0,1.0
2020-09-08,2.77,2.78,2.58,2.68,69784,2.54430881904181,2.55349404943546,2.3697894415624,2.46164174549893,75974.1421926909,0.0,1.0
2020-09-09,2.75,2.85,2.67,2.8,34195,2.5259383582545,2.61779066219103,2.45245651510528,2.57186451022276,37228.2441860465,0.0,1.0
2020-09-10,2.74,2.8,2.65,2.71,40824,2.51675312786085,2.57186451022276,2.43408605431797,2.48919743667989,44445.265116279,0.0,1.0
2020-09-11,2.6535,2.75,2.65,2.75,28353,2.43730088495575,2.5259383582545,2.43408605431797,2.5259383582545,30868.0335548173,0.0,1.0
2020-09-14,2.42,2.72,2.42,2.63,109667,2.22282575526396,2.49838266707354,2.22282575526396,2.41571559353067,119394.936544851,0.0,1.0
2020-09-15,2.4788,2.51,2.25,2.38,67179,2.27683490997864,2.30549282880684,2.06667683857186,2.18608483368935,73138.0674418604,0.0,1.0
2020-09-16,2.41,2.55,2.38,2.49,76687,2.21364052487031,2.34223375038145,2.18608483368935,2.28712236801953,83489.4681063122,0.0,1.0
2020-09-17,2.35,2.4594,2.35,2.37,21325,2.15852914250839,2.25901556301495,2.15852914250839,2.1768996032957,23216.6196013289,0.0,1.0
2020-09-18,2.27,2.3847,2.23,2.33,25235,2.08504729935917,2.19040189197437,2.04830637778456,2.14015868172109,27473.4534883721,0.0,1.0
2020-09-21,2.22,2.37,2.06,2.3,69819,2.03912114739091,2.1768996032957,1.89215746109246,2.11260299054013,76012.2468438537,0.0,1.0
2020-09-22,2.04,2.24,1.87,2.23,110792,1.87378700030516,2.05749160817821,1.71763808361306,2.04830637778456,120619.728903654,0.0,1.0
2020-09-23,2.04,2.0619,2.03,2.04,20666,1.87378700030516,1.89390265486726,1.8646017699115,1.87378700030516,22499.1634551495,0.0,1.0
2020-09-24,1.96,1.99,1.89,1.95,80846,1.80030515715594,1.82786084833689,1.73600854440037,1.79111992676228,88017.3893687705,0.0,1.0
2020-09-25,2.05,2.0599,1.93,1.97,24905,1.88297223069881,1.89206560878853,1.77274946597498,1.80949038754959,27114.1810631229,0.0,1.0
2020-09-28,2.11,2.19,2.03,2.05,21446,1.93808361306073,2.01156545620995,1.8646017699115,1.88297223069881,23348.3528239202,0.0,1.0
2020-09-29,2.06,2.1699,2.01,2.12,16001,1.89215746109246,1.99310314311871,1.8462313091242,1.94726884345438,17420.357807309,0.0,1.0
2020-09-30,2.04,2.09,1.95,2.04,42756,1.87378700030516,1.91971315227342,1.79111992676228,1.87378700030516,46548.641860465,0.0,1.0
2020-10-01,2.065,2.09,1.995,2.04,9013,1.89675007628929,1.91971315227342,1.83245346353372,1.87378700030516,9812.49202657807,0.0,1.0
2020-10-02,2.06,2.07,1.92,1.92,19921,1.89215746109246,1.90134269148612,1.76356423558132,1.76356423558132,21688.0787375416,0.0,1.0
2020-10-05,2.08,2.09,1.98,2.06,21721,1.91052792187977,1.91971315227342,1.81867561794324,1.89215746109246,23647.7465116279,0.0,1.0
2020-10-06,2.08,2.09,2.01,2.01,13462,1.91052792187977,1.91971315227342,1.8462313091242,1.8462313091242,14656.1375415282,0.0,1.0
2020-10-07,2.17,2.18,2.07,2.1,34260,1.99319499542264,2.0023802258163,1.90134269148612,1.92889838266707,37299.0099667775,0.0,1.0
2020-10-08,2.27,2.36,2.2,2.23,27275,2.08504729935917,2.16771437290204,2.0207506866036,2.04830637778456,29694.4102990033,0.0,1.0
2020-10-09,2.2,2.29,2.16,2.18,28369,2.0207506866036,2.10341776014648,1.98400976502899,2.0023802258163,30885.4528239203,0.0,1.0
2020-10-12,2.19,2.29,2.15,2.29,11174,2.01156545620995,2.10341776014648,1.97482453463534,2.10341776014648,12165.1820598007,0.0,1.0
2020-10-13,2.05,2.25,2.05,2.1,29448,1.88297223069881,2.06667683857186,1.88297223069881,1.92889838266707,32060.1647840532,0.0,1.0
2020-10-14,2.095,2.1294,2.0,2.04,13985,1.92430576747025,1.95590296002441,1.83704607873055,1.87378700030516,15225.5299003322,0.0,1.0
2020-10-15,2.13,2.1877,2.022,2.1,1052390,1.95645407384803,2.00945285321941,1.85725358559658,1.92889838266707,1145741.53820598,0.0,1.0
2020-10-16,2.5,2.54,2.23,2.5,784038,2.29630759841318,2.33304851998779,2.04830637778456,2.29630759841318,853585.556810632,0.0,1.0
2020-10-19,2.55,2.59,2.4065,2.5,164188,2.34223375038145,2.37897467195606,2.21042569423253,2.29630759841318,178752.184717608,0.0,1.0
2020-10-20,2.7,2.7,2.52,2.59,111953,2.48001220628624,2.48001220628624,2.31467805920049,2.37897467195606,121883.71461794,0.0,1.0
2020-10-21,2.73,2.74,2.62,2.62,53106,2.5075678974672,2.51675312786085,2.40653036313702,2.40653036313702,57816.7315614617,0.0,1.0
2020-10-22,2.81,2.82,2.63,2.73,95107,2.58104974061642,2.59023497101007,2.41571559353067,2.5075678974672,103543.401661129,0.0,1.0
2020-10-23,2.87,2.915,2.8,2.88,57346,2.63616112297833,2.67749465974977,2.57186451022276,2.64534635337199,62432.8378737542,0.0,1.0
2020-10-26,2.82,2.94,2.73,2.88,93335,2.59023497101007,2.7004577357339,2.5075678974672,2.64534635337199,101614.217607973,0.0,1.0
2020-10-27,2.82,2.84,2.785,2.82,30620,2.59023497101007,2.60860543179738,2.55808666463229,2.59023497101007,33336.1262458472,0.0,1.0
2020-10-28,2.66,2.74,2.55,2.69,62363,2.44327128471163,2.51675312786085,2.34223375038145,2.47082697589258,67894.8674418604,0.0,1.0
2020-10-29,2.8,2.8077,2.58,2.72,30516,2.57186451022276,2.57893713762588,2.3697894415624,2.49838266707354,33222.9009966778,0.0,1.0
2020-10-30,2.83,2.9,2.47,2.74,73846,2.59942020140372,2.66371681415929,2.26875190723222,2.51675312786085,80396.4591362127,0.0,1.0
2020-11-02,2.78,2.9484,2.75,2.89,63343,2.55349404943546,2.70817332926457,2.5259383582545,2.65453158376564,68961.7976744186,0.0,1.0
2020-11-03,2.92,2.92,2.76,2.76,33366,2.6820872749466,2.6820872749466,2.53512358864815,2.53512358864815,36325.7083056478,0.0,1.0
2020-11-04,2.88,3.0,2.83,2.95,108497,2.64534635337199,2.75556911809582,2.59942020140372,2.70964296612756,118121.152491694,0.0,1.0
2020-11-05,2.71,2.95,2.68,2.89,96177,2.48919743667989,2.70964296612756,2.46164174549893,2.65453158376564,104708.315282392,0.0,1.0
2020-11-06,2.75,2.81,2.6601,2.7,20868,2.5259383582545,2.58104974061642,2.44336313701556,2.48001220628624,22719.0817275748,0.0,1.0
2020-11-09,2.8,2.88,2.52,2.68,69528,2.57186451022276,2.64534635337199,2.31467805920049,2.46164174549893,75695.4338870433,0.0,1.0
2020-11-10,2.75,2.85,2.71,2.73,43971,2.5259383582545,2.61779066219103,2.48919743667989,2.5075678974672,47871.4176079734,0.0,1.0
2020-11-11,2.75,2.79,2.67,2.67,32108,2.5259383582545,2.56267927982911,2.45245651510528,2.45245651510528,34956.1182724253,0.0,1.0
2020-11-12,2.71,2.77,2.696,2.77,15578,2.48919743667989,2.54430881904181,2.47633811412878,2.54430881904181,16959.8358803987,0.0,1.0
2020-11-13,2.69,2.71,2.63,2.66,55064,2.47082697589258,2.48919743667989,2.41571559353067,2.44327128471163,59948.4146179403,0.0,1.0
2020-11-16,2.32,2.6,2.31,2.6,229967,2.13097345132743,2.38815990234971,2.12178822093378,2.38815990234971,250366.066112957,0.0,1.0
2020-11-17,2.3,2.35,2.24,2.25,33677,2.11260299054013,2.15852914250839,2.05749160817821,2.06667683857186,36664.2953488372,0.0,1.0
2020-11-18,2.3,2.33,2.26,2.26,47319,2.11260299054013,2.14015868172109,2.07586206896552,2.07586206896552,51516.399667774,0.0,1.0
2020-11-19,2.19,2.33,2.18,2.29,77580,2.01156545620995,2.14015868172109,2.0023802258163,2.10341776014648,84461.6810631228,0.0,1.0
2020-11-20,2.29,2.29,2.18,2.2,90124,2.10341776014648,2.10341776014648,2.0023802258163,2.0207506866036,98118.3880398669,0.0,1.0
2020-11-23,2.33,2.35,2.27,2.35,51253,2.14015868172109,2.15852914250839,2.08504729935917,2.15852914250839,55799.3624584717,0.0,1.0
2020-11-24,2.49,2.49,2.32,2.35,70223,2.28712236801953,2.28712236801953,2.13097345132743,2.15852914250839,76452.0833887043,0.0,1.0
2020-11-25,2.49,2.5,2.43,2.48,40478,2.28712236801953,2.29630759841318,2.23201098565761,2.27793713762588,44068.5734219269,0.0,1.0
2020-11-27,2.5,2.54,2.45,2.49,14906,2.29630759841318,2.33304851998779,2.25038144644492,2.28712236801953,16228.2265780731,0.0,1.0
2020-11-30,2.45,2.51,2.41,2.5,106590,2.25038144644492,2.30549282880684,2.21364052487031,2.29630759841318,116044.993355482,0.0,1.0
2020-12-01,2.37,2.4522,2.34,2.45,44916,2.1768996032957,2.25240219713152,2.14934391211474,2.25038144644492,48900.2431893687,0.0,1.0
2020-12-02,2.42,2.44,2.34,2.38,15321,2.22282575526396,2.24119621605127,2.14934391211474,2.18608483368935,16680.0388704319,0.0,1.0
2020-12-03,2.4,2.445,2.36,2.42,25906,2.20445529447666,2.24578883124809,2.16771437290204,2.22282575526396,28203.9740863787,0.0,1.0
2020-12-04,2.38,2.46,2.34,2.37,47422,2.18608483368935,2.25956667683857,2.14934391211474,2.1768996032957,51628.5362126246,0.0,1.0
2020-12-07,2.35,2.42,2.3,2.3,45349,2.15852914250839,2.22282575526396,2.11260299054013,2.11260299054013,49371.6521594685,0.0,1.0
2020-12-08,2.45,2.45,2.3,2.35,28174,2.25038144644492,2.25038144644492,2.11260299054013,2.15852914250839,30673.1554817276,0.0,1.0
2020-12-09,2.43,2.5,2.35,2.43,72056,2.23201098565761,2.29630759841318,2.15852914250839,2.23201098565761,78447.6784053158,0.0,1.0
2020-12-10,2.42,2.47,2.37,2.44,20592,2.22282575526396,2.26875190723222,2.1768996032957,2.24119621605127,22418.5993355482,0.0,1.0
2020-12-11,2.48,2.48,2.37,2.4,37337,2.27793713762588,2.27793713762588,2.1768996032957,2.20445529447666,40648.9531561461,0.0,1.0
2020-12-14,2.43,2.52,2.4,2.52,59344,2.23201098565761,2.31467805920049,2.20445529447666,2.31467805920049,64608.0691029901,0.0,1.0
2020-12-15,2.52,2.52,2.42,2.46,29060,2.31467805920049,2.31467805920049,2.22282575526396,2.25956667683857,31637.7475083056,0.0,1.0
2020-12-16,2.46,2.5,2.45,2.5,27311,2.25956667683857,2.29630759841318,2.25038144644492,2.29630759841318,29733.6036544851,0.0,1.0
2020-12-17,2.46,2.49,2.42,2.47,32338,2.25956667683857,2.28712236801953,2.22282575526396,2.26875190723222,35206.5202657808,0.0,1.0
2020-12-18,2.47,2.5,2.44,2.5,15387,2.26875190723222,2.29630759841318,2.24119621605127,2.29630759841318,16751.8933554818,0.0,1.0
2020-12-21,2.46,2.47,2.41,2.47,49861,2.25956667683857,2.26875190723222,2.21364052487031,2.26875190723222,54283.8860465117,0.0,1.0
2020-12-22,2.44,2.5,2.41,2.44,34805,2.24119621605127,2.29630759841318,2.21364052487031,2.24119621605127,37892.3538205979,0.0,1.0
2020-12-23,2.46,2.48,2.41,2.41,28914,2.25956667683857,2.27793713762588,2.21364052487031,2.21364052487031,31478.7966777409,0.0,1.0
2020-12-24,2.485,2.5,2.47,2.5,29171,2.2825297528227,2.29630759841318,2.26875190723222,2.29630759841318,31758.5936877077,0.0,1.0
2020-12-28,2.47,2.56,2.44,2.5,39779,2.26875190723222,2.3514189807751,2.24119621605127,2.29630759841318,43307.5691029901,0.0,1.0
2020-12-29,2.49,2.51,2.4457,2.51,24189,2.28712236801953,2.30549282880684,2.24643179737565,2.30549282880684,26334.6687707641,0.0,1.0
2020-12-30,2.48,2.52,2.45,2.52,20978,2.27793713762588,2.31467805920049,2.25038144644492,2.31467805920049,22838.8392026578,0.0,1.0
2020-12-31,2.49,2.5,2.44,2.48,62635,2.28712236801953,2.29630759841318,2.24119621605127,2.27793713762588,68190.9950166113,0.0,1.0
2021-01-04,2.48,2.55,2.44,2.5,26552,2.27793713762588,2.34223375038145,2.24119621605127,2.29630759841318,28907.2770764119,0.0,1.0
2021-01-05,2.48,2.51,2.4,2.5,84947,2.27793713762588,2.30549282880684,2.20445529447666,2.29630759841318,92482.1657807308,0.0,1.0
2021-01-06,2.55,2.65,2.46,2.48,109216,2.34223375038145,2.43408605431797,2.25956667683857,2.27793713762588,118903.93089701,0.0,1.0
2021-01-07,2.64,2.65,2.52,2.57,54133,2.42490082392432,2.43408605431797,2.31467805920049,2.36060421116875,58934.83089701,0.0,1.0
2021-01-08,2.69,2.7,2.57,2.6,45687,2.47082697589258,2.48001220628624,2.36060421116875,2.38815990234971,49739.6342192692,0.0,1.0
2021-01-11,2.7,2.83,2.61,2.7,172279,2.48001220628624,2.59942020140372,2.39734513274336,2.48001220628624,187560.891362126,0.0,1.0
2021-01-12,2.79,2.8,2.6493,2.7,67676,2.56267927982911,2.57186451022276,2.43344308819042,2.48001220628624,73679.1534883721,0.0,1.0
2021-01-13,3.5,3.7,3.0,3.12,664123,3.21483063777846,3.39853524565151,2.75556911809582,2.86579188281965,723033.578405315,0.0,1.0
2021-01-14,3.57,3.63,3.37,3.48,176922,3.27912725053402,3.33423863289594,3.09542264266097,3.19646017699115,192615.74551495,0.0,1.0
2021-01-15,3.71,3.78,3.43,3.43,148813,3.40772047604516,3.47201708880073,3.15053402502289,3.15053402502289,162013.355813954,0.0,1.0
2021-01-19,3.79,4.0,3.75,3.78,200272,3.48120231919439,3.67409215746109,3.44446139761977,3.47201708880073,218036.991362126,0.0,1.0
2021-01-20,3.8,3.89,3.7449,3.81,91982,3.49038754958804,3.57305462313091,3.43977693011901,3.49957277998169,100141.200664452,0.0,1.0
2021-01-21,3.64,3.89,3.57,3.84,85319,3.34342386328959,3.57305462313091,3.27912725053402,3.52712847116265,92887.1637873755,0.0,1.0
2021-01-22,3.78,3.79,3.57,3.64,49025,3.47201708880073,3.48120231919439,3.27912725053402,3.34342386328959,53373.7292358804,0.0,1.0
2021-01-25,3.63,3.8899,3.516,3.8,102578,3.33423863289594,3.57296277082698,3.2295270064083,3.49038754958804,111677.111627907,0.0,1.0
2021-01-26,3.62,3.7299,3.56,3.72,48183,3.32505340250229,3.42599908452853,3.26994202014037,3.41690570643882,52457.0401993355,0.0,1.0
2021-01-27,3.45,3.64,3.41,3.64,66144,3.16890448581019,3.34342386328959,3.13216356423558,3.34342386328959,72011.2584717609,0.0,1.0
2021-01-28,3.47,3.54,3.2699,3.45,45286,3.1872749465975,3.25157155935307,3.00347848642051,3.16890448581019,49303.0637873754,0.0,1.0
2021-01-29,3.3,3.47,3.19,3.37,81613,3.0311260299054,3.1872749465975,2.93008849557522,3.09542264266097,88852.4255813954,0.0,1.0
2021-02-01,3.46,3.47,3.3501,3.36,82082,3.17808971620385,3.1872749465975,3.0771440341776,3.08623741226732,89363.0279069766,0.0,1.0
2021-02-02,3.51,3.58,3.4,3.46,46437,3.22401586817211,3.28831248092768,3.12297833384193,3.17808971620385,50556.1624584717,0.0,1.0
2021-02-03,3.665,3.69,3.2,3.51,133773,3.36638693927373,3.38935001525786,2.93927372596887,3.22401586817211,145639.242857143,0.0,1.0
2021-02-04,3.63,3.72,3.57,3.67,51508,3.33423863289594,3.41690570643882,3.27912725053402,3.37097955447055,56076.9820598007,0.0,1.0
2021-02-05,3.66,3.76,3.55,3.76,35851,3.3617943240769,3.45364662801343,3.26075678974672,3.45364662801343,39031.138538206,0.0,1.0
2021-02-08,3.74,3.78,3.61,3.67,68194,3.43527616722612,3.47201708880073,3.31586817210864,3.37097955447055,74243.1023255814,0.0,1.0
2021-02-09,4.33,5.65,3.5,3.76,3668879,3.97720476045163,5.18965517241379,3.21483063777846,3.45364662801343,3994324.41295681,0.0,1.0
2021-02-10,4.16,4.36,3.88,4.3,418569,3.82105584375954,4.00476045163259,3.56386939273726,3.94964906927067,455697.878073089,0.0,1.0
2021-02-11,4.32,4.43,4.0685,4.19,334182,3.96801953005798,4.06905706438816,3.73701098565761,3.8486115349405,363825.386710963,0.0,1.0
2021-02-12,4.34,4.35,4.16,4.32,166445,3.98638999084529,3.99557522123894,3.82105584375954,3.96801953005798,181209.390365448,0.0,1.0
2021-02-16,4.3,4.6,4.2132,4.5,254488,3.94964906927067,4.22520598108026,3.86992126945377,4.13335367714373,277062.184717608,0.0,1.0
2021-02-17,4.12,4.32,4.01,4.32,124075,3.78431492218493,3.96801953005798,3.68327738785475,3.96801953005798,135080.988372093,0.0,1.0
2021-02-18,3.86,4.12,3.8,4.1,147519,3.54549893194995,3.78431492218493,3.49038754958804,3.76594446139762,160604.572425249,0.0,1.0
2021-02-19,3.87,4.18,3.79,3.86,200494,3.55468416234361,3.83942630454684,3.48120231919439,3.54549893194995,218278.68372093,0.0,1.0
2021-02-22,3.83,3.95,3.75,3.81,108830,3.517943240769,3.62816600549283,3.44446139761977,3.49957277998169,118483.6910299,0.0,1.0
2021-02-23,3.79,3.86,3.39,3.8,188485,3.48120231919439,3.54549893194995,3.11379310344828,3.49038754958804,205204.433554817,0.0,1.0
2021-02-24,3.89,4.1,3.73,3.92,146751,3.57305462313091,3.76594446139762,3.42609093683247,3.60061031431187,159768.447508306,0.0,1.0
2021-02-25,3.77,3.99,3.61,3.92,108927,3.46283185840708,3.66490692706744,3.31586817210864,3.60061031431187,118589.295348837,0.0,1.0
2021-02-26,3.88,3.92,3.67,3.71,83138,3.56386939273726,3.60061031431187,3.37097955447055,3.40772047604516,90512.6996677741,0.0,1.0
2021-03-01,3.87,3.99,3.7073,3.91,136966,3.55468416234361,3.66490692706744,3.40524046383888,3.59142508391822,149115.475747508,0.0,1.0
2021-03-02,3.7301,3.9,3.7,3.81,54660,3.42618278913641,3.58223985352457,3.39853524565151,3.49957277998169,59508.5780730896,0.0,1.0
2021-03-03,3.96,3.96,3.7,3.77,67983,3.63735123588648,3.63735123588648,3.39853524565151,3.46283185840708,74013.3857142857,0.0,1.0
2021-03-04,3.85,4.04,3.7301,3.96,88189,3.5363137015563,3.7108330790357,3.42618278913641,3.63735123588648,96011.7451827243,0.0,1.0
2021-03-05,3.78,3.87,3.59,3.85,53294,3.47201708880073,3.55468416234361,3.29749771132133,3.5363137015563,58021.407973422,0.0,1.0
2021-03-08,3.76,3.87,3.7,3.78,49472,3.45364662801343,3.55468416234361,3.39853524565151,3.47201708880073,53860.3800664451,0.0,1.0
2021-03-09,3.76,3.83,3.67,3.78,67594,3.45364662801343,3.517943240769,3.37097955447055,3.47201708880073,73589.8797342192,0.0,1.0
2021-03-10,3.87,3.87,3.66,3.77,86110,3.55468416234361,3.55468416234361,3.3617943240769,3.46283185840708,93748.3289036544,0.0,1.0
2021-03-11,3.9,3.9575,3.75,3.87,52707,3.58223985352457,3.63505492828807,3.44446139761977,3.55468416234361,57382.3385382059,0.0,1.0
2021-03-12,3.99,3.99,3.84,3.91,27906,3.66490692706744,3.66490692706744,3.52712847116265,3.59142508391822,30381.3827242525,0.0,1.0
2021-03-15,4.34,4.34,3.94,3.98,185132,3.98638999084529,3.98638999084529,3.61898077509918,3.65572169667379,201554.007973422,0.0,1.0
2021-03-16,4.09,4.4575,4.0,4.41,95269,3.75675923100397,4.09431644797071,3.67409215746109,4.05068660360085,103719.771760797,0.0,1.0
2021-03-17,4.23,4.4,4.03,4.07,211401,3.88535245651511,4.0415013732072,3.70164784864205,3.73838877021666,230153.181727574,0.0,1.0
2021-03-18,4.24,4.34,4.13,4.33,81000,3.89453768690876,3.98638999084529,3.79350015257858,3.97720476045163,88185.049833887,0.0,1.0
2021-03-19,4.43,4.43,4.16,4.16,80729,4.06905706438816,4.06905706438816,3.82105584375954,3.82105584375954,87890.0109634551,0.0,1.0
2021-03-22,4.45,4.55,4.28,4.4,164098,4.08742752517547,4.17927982911199,3.93127860848337,4.0415013732072,178654.201328903,0.0,1.0
2021-03-23,4.11,4.63,4.06,4.46,142202,3.77512969179127,4.25276167226121,3.72920353982301,4.09661275556912,154815.931561462,0.0,1.0
2021-03-24,3.94,4.17,3.86,4.13,85537,3.61898077509918,3.83024107415319,3.54549893194995,3.79350015257858,93124.5013289036,0.0,1.0
2021-03-25,4.11,4.15,3.8,3.89,61040,3.77512969179127,3.81187061336588,3.49038754958804,3.57305462313091,66454.511627907,0.0,1.0
2021-03-26,4.03,4.17,4.01,4.02,15972,3.70164784864205,3.83024107415319,3.68327738785475,3.6924626182484,17388.7853820598,0.0,1.0
2021-03-29,3.86,4.13,3.79,4.13,84750,3.54549893194995,3.79350015257858,3.48120231919439,3.79350015257858,92267.6910299004,0.0,1.0
2021-03-30,3.92,3.93,3.76,3.9,30619,3.60061031431187,3.60979554470552,3.45364662801343,3.58223985352457,33335.0375415282,0.0,1.0
2021-03-31,4.04,4.13,3.81,4.13,76178,3.7108330790357,3.79350015257858,3.49957277998169,3.79350015257858,82935.3176079735,0.0,1.0
2021-04-01,3.99,4.0999,3.835,4.04,109573,3.66490692706744,3.76585260909368,3.52253585596582,3.7108330790357,119292.59833887,0.0,1.0
2021-04-05,3.75,4.09,3.55,4.09,187734,3.44446139761977,3.75675923100397,3.26075678974672,3.75675923100397,204386.816611296,0.0,1.0
2021-04-06,3.75,3.81,3.625,3.69,35928,3.44446139761977,3.49957277998169,3.32964601769912,3.38935001525786,39114.9687707642,0.0,1.0
2021-04-07,3.63,3.83,3.51,3.71,86648,3.33423863289594,3.517943240769,3.22401586817211,3.40772047604516,94334.0518272426,0.0,1.0
2021-04-08,3.55,3.71,3.5,3.61,86499,3.26075678974672,3.40772047604516,3.21483063777846,3.31586817210864,94171.8348837209,0.0,1.0
2021-04-09,3.55,3.5961,3.5,3.53,33072,3.26075678974672,3.30310070186146,3.21483063777846,3.24238632895941,36005.6292358804,0.0,1.0
2021-04-12,3.39,3.55,3.28,3.53,62862,3.11379310344828,3.26075678974672,3.0127555691181,3.24238632895941,68438.1308970099,0.0,1.0
2021-04-13,3.43,3.45,3.3101,3.39,28252,3.15053402502289,3.16890448581019,3.04040311260299,3.11379310344828,30758.0744186046,0.0,1.0
2021-04-14,3.43,3.507,3.38,3.46,18042,3.15053402502289,3.22126029905401,3.10460787305462,3.17808971620385,19642.4033222591,0.0,1.0
2021-04-15,3.37,3.5,3.35,3.49,40258,3.09542264266097,3.21483063777846,3.07705218187367,3.2056454073848,43829.0584717608,0.0,1.0
2021-04-16,3.33,3.47,3.26,3.35,26663,3.05868172108636,3.1872749465975,2.99438510833079,3.07705218187367,29028.123255814,0.0,1.0
2021-04-19,3.26,3.33,3.2,3.33,16911,2.99438510833079,3.05868172108636,2.93927372596887,3.05868172108636,18411.0787375415,0.0,1.0
2021-04-20,3.26,3.28,3.18,3.24,20073,2.99438510833079,3.0127555691181,2.92090326518157,2.97601464754349,21853.5617940199,0.0,1.0
2021-04-21,3.11,3.16,3.0,3.1,79563,2.856606652426,2.90253280439426,2.75556911809582,2.84742142203235,86620.5817275747,0.0,1.0
2021-04-22,3.1,3.2,3.0221,3.03,83299,2.84742142203235,2.93927372596887,2.77586847726579,2.78312480927678,90687.9810631228,0.0,1.0
2021-04-23,3.04,3.15,3.0,3.09,70681,2.79231003967043,2.89334757400061,2.75556911809582,2.83823619163869,76950.7099667774,0.0,1.0
2021-04-26,3.15,3.2,2.9385,2.94,180140,2.89334757400061,2.93927372596887,2.69907995117486,2.7004577357339,196119.196013289,0.0,1.0
2021-04-27,3.15,3.2,3.0401,3.07,76631,2.89334757400061,2.93927372596887,2.79240189197437,2.81986573085139,83428.5006644518,0.0,1.0
2021-04-28,3.17,3.18,3.09,3.09,23389,2.91171803478792,2.92090326518157,2.83823619163869,2.83823619163869,25463.7053156146,0.0,1.0
2021-04-29,3.26,3.26,3.15,3.15,83483,2.99438510833079,2.99438510833079,2.89334757400061,2.89334757400061,90888.3026578073,0.0,1.0
2021-04-30,3.35,3.39,3.2,3.2,75310,3.07705218187367,3.11379310344828,2.93927372596887,2.93927372596887,81990.3222591361,0.0,1.0
2021-05-03,3.41,3.4833,3.34,3.43,87884,3.13216356423558,3.19949130302106,3.06786695148001,3.15053402502289,95679.6903654486,0.0,1.0
2021-05-04,3.37,3.42,3.28,3.42,35807,3.09542264266097,3.14134879462923,3.0127555691181,3.14134879462923,38983.2355481728,0.0,1.0
2021-05-05,3.26,3.37,3.26,3.37,20700,2.99438510833079,3.09542264266097,2.99438510833079,3.09542264266097,22536.1794019934,0.0,1.0
2021-05-06,3.19,3.34,3.15,3.26,21629,2.93008849557522,3.06786695148001,2.89334757400061,2.99438510833079,23547.5857142857,0.0,1.0
2021-05-07,3.25,3.3299,3.1757,3.2,29614,2.98519987793714,3.05858986878242,2.9169536161123,2.93927372596887,32240.8897009966,0.0,1.0
2021-05-10,3.09,3.34,3.08,3.21,210029,2.83823619163869,3.06786695148001,2.82905096124504,2.94845895636253,228659.479401994,0.0,1.0
2021-05-11,3.11,3.11,2.91,2.92,60460,2.856606652426,2.856606652426,2.67290204455295,2.6820872749466,65823.0631229236,0.0,1.0
2021-05-12,3.05,3.12,3.0101,3.02,38520,2.80149527006408,2.86579188281965,2.76484620079341,2.77393957888312,41936.8903654485,0.0,1.0
2021-05-13,2.97,3.13,2.95,3.03,45515,2.72801342691486,2.8749771132133,2.70964296612756,2.78312480927678,49552.377076412,0.0,1.0
2021-05-14,2.98,3.02,2.93,2.95,35261,2.73719865730851,2.77393957888312,2.69127250534025,2.70964296612756,38388.8029900333,0.0,1.0
2021-05-17,3.14,3.15,3.01,3.04,61593,2.88416234360696,2.89334757400061,2.76475434848947,2.79231003967043,67056.565116279,0.0,1.0
2021-05-18,3.08,3.1836,3.08,3.17,17681,2.82905096124504,2.92420994812328,2.82905096124504,2.91171803478792,19249.3810631229,0.0,1.0
2021-05-19,3.15,3.15,3.06,3.1,20510,2.89334757400061,2.89334757400061,2.81068050045774,2.84742142203235,22329.3255813954,0.0,1.0
2021-05-20,3.27,3.27,3.115,3.14,37388,3.00357033872444,3.00357033872444,2.86119926762283,2.88416234360696,40704.477076412,0.0,1.0
2021-05-21,3.33,3.35,3.26,3.3,25600,3.05868172108636,3.07705218187367,2.99438510833079,3.0311260299054,27870.8305647841,0.0,1.0
2021-05-24,3.29,3.35,3.2,3.35,21423,3.02194079951175,3.07705218187367,2.93927372596887,3.07705218187367,23323.3126245847,0.0,1.0
2021-05-25,3.33,3.39,3.21,3.29,16371,3.05868172108636,3.11379310344828,2.94845895636253,3.02194079951175,17823.1784053156,0.0,1.0
2021-05-26,3.21,3.34,3.0,3.34,43803,2.94845895636253,3.06786695148001,2.75556911809582,3.06786695148001,47688.515282392,0.0,1.0
2021-05-27,3.28,3.28,3.2,3.22,9676,3.0127555691181,3.0127555691181,2.93927372596887,2.95764418675618,10534.3029900332,0.0,1.0
2021-05-28,3.24,3.34,3.2,3.34,14431,2.97601464754349,3.06786695148001,2.93927372596887,3.06786695148001,15711.092026578,0.0,1.0
2021-06-01,3.34,3.4899,3.2484,3.3,163542,3.06786695148001,3.20555355508087,2.98373024107415,3.0311260299054,178048.881727575,0.0,1.0
2021-06-02,3.31,3.4294,3.201,3.38,52420,3.04031126029905,3.14998291119927,2.94019224900824,3.10460787305462,57069.8803986712,0.0,1.0
2021-06-03,3.29,3.35,3.2,3.3,9470,3.02194079951175,3.07705218187367,2.93927372596887,3.0311260299054,10310.0299003322,0.0,1.0
2021-06-04,3.37,3.38,3.3,3.35,9723,3.09542264266097,3.10460787305462,3.0311260299054,3.07705218187367,10585.4720930233,0.0,1.0
2021-06-07,3.34,3.38,3.3,3.38,4341,3.06786695148001,3.10460787305462,3.0311260299054,3.10460787305462,4726.06544850499,0.0,1.0
2021-06-08,3.41,3.42,3.34,3.34,15198,3.13216356423558,3.14134879462923,3.06786695148001,3.06786695148001,16546.1282392027,0.0,1.0
2021-06-09,3.51,3.68,3.34,3.4,209181,3.22401586817211,3.38016478486421,3.06786695148001,3.12297833384193,227736.258139535,0.0,1.0
2021-06-10,3.54,3.72,3.4,3.72,45274,3.25157155935307,3.41690570643882,3.12297833384193,3.41690570643882,49289.9993355481,0.0,1.0
2021-06-11,3.59,3.59,3.49,3.56,29812,3.29749771132133,3.29749771132133,3.2056454073848,3.26994202014037,32456.4531561462,0.0,1.0
2021-06-14,3.55,3.65,3.49,3.64,14484,3.26075678974672,3.35260909368325,3.2056454073848,3.34342386328959,15768.7933554817,0.0,1.0
2021-06-15,3.5,3.61,3.4127,3.61,24254,3.21483063777846,3.31586817210864,3.13464357644187,3.31586817210864,26405.434551495,0.0,1.0
2021-06-16,3.56,3.56,3.49,3.5,44485,3.26994202014037,3.26994202014037,3.2056454073848,3.21483063777846,48431.011627907,0.0,1.0
2021-06-17,3.61,3.62,3.55,3.55,37548,3.31586817210864,3.32505340250229,3.26075678974672,3.26075678974672,40878.6697674418,0.0,1.0
2021-06-18,3.6,3.61,3.5501,3.61,20507,3.30668294171498,3.31586817210864,3.26084864205066,3.31586817210864,22326.0594684386,0.0,1.0
2021-06-21,4.08,4.3,3.57,3.6099,740041,3.74757400061031,3.94964906927067,3.27912725053402,3.3157763198047,805685.832890366,0.0,1.0
2021-06-22,4.08,4.3,3.9301,4.15,214454,3.74757400061031,3.94964906927067,3.60988739700946,3.81187061336588,233476.996013289,0.0,1.0
2021-06-23,4.0,4.08,3.83,4.0686,46357,3.67409215746109,3.74757400061031,3.517943240769,3.73710283796155,50469.0661129568,0.0,1.0
2021-06-24,3.88,4.04,3.7,4.0,75920,3.56386939273726,3.7108330790357,3.39853524565151,3.67409215746109,82654.4318936877,0.0,1.0
2021-06-25,3.81,3.9,3.68,3.9,87922,3.49957277998169,3.58223985352457,3.38016478486421,3.58223985352457,95721.0611295681,0.0,1.0
2021-06-28,4.035,4.08,3.8094,3.91,221310,3.70624046383888,3.74757400061031,3.49902166615807,3.59142508391822,240941.15282392,0.0,1.0
2021-06-29,3.89,4.04,3.85,4.0,40077,3.57305462313091,3.7108330790357,3.5363137015563,3.67409215746109,43632.0029900333,0.0,1.0
2021-06-30,3.91,3.93,3.83,3.93,16437,3.59142508391822,3.60979554470552,3.517943240769,3.60979554470552,17895.0328903654,0.0,1.0
2021-07-01,3.89,3.9,3.78,3.86,29220,3.57305462313091,3.58223985352457,3.47201708880073,3.54549893194995,31811.9401993356,0.0,1.0
2021-07-02,3.8,3.97,3.8,3.88,28203,3.49038754958804,3.64653646628013,3.49038754958804,3.56386939273726,30704.7279069767,0.0,1.0
2021-07-06,3.86,3.95,3.66,3.66,93874,3.54549893194995,3.62816600549283,3.3617943240769,3.3617943240769,102201.029235881,0.0,1.0
2021-07-07,3.89,3.95,3.82,3.87,39862,3.57305462313091,3.62816600549283,3.50875801037534,3.55468416234361,43397.9315614618,0.0,1.0
2021-07-08,3.85,3.92,3.83,3.88,41099,3.5363137015563,3.60061031431187,3.517943240769,3.56386939273726,44744.6588039867,0.0,1.0
2021-07-09,4.07,4.22,3.8,3.88,118351,3.73838877021666,3.87616722612145,3.49038754958804,3.56386939273726,128849.244850498,0.0,1.0
2021-07-12,4.33,4.45,4.08,4.08,270155,3.97720476045163,4.08742752517547,3.74757400061031,3.74757400061031,294118.915282392,0.0,1.0
2021-07-13,4.27,4.47,4.15,4.36,87723,3.92209337808972,4.10579798596277,3.81187061336588,4.00476045163259,95504.4089700996,0.0,1.0
2021-07-14,4.12,4.34,4.01,4.27,49028,3.78431492218493,3.98638999084529,3.68327738785475,3.92209337808972,53376.9953488371,0.0,1.0
2021-07-15,4.2,4.23,4.053,4.12,25951,3.85779676533415,3.88535245651511,3.72277387854745,3.78431492218493,28252.9657807309,0.0,1.0
2021-07-16,4.16,4.27,4.07,4.1389,70861,3.82105584375954,3.92209337808972,3.73838877021666,3.80167500762893,77146.676744186,0.0,1.0
2021-07-19,4.07,4.15,4.0,4.14,53778,3.73838877021666,3.81187061336588,3.67409215746109,3.80268538297223,58548.3408637874,0.0,1.0
2021-07-20,3.97,4.1,3.95,4.02,78224,3.64653646628013,3.76594446139762,3.62816600549283,3.6924626182484,85162.8066445184,0.0,1.0
2021-07-21,4.22,4.29,3.92,4.0,93039,3.87616722612145,3.94046383887702,3.60061031431187,3.67409215746109,101291.961129568,0.0,1.0
2021-07-22,4.19,4.26,4.0501,4.22,71057,3.8486115349405,3.91290814769606,3.72011016173329,3.87616722612145,77360.0627906976,0.0,1.0
2021-07-23,4.15,4.2399,4.12,4.22,41142,3.81187061336588,3.89444583460482,3.78431492218493,3.87616722612145,44791.473089701,0.0,1.0
2021-07-26,4.17,4.21,4.1099,4.11,24036,3.83024107415319,3.8669819957278,3.77503783948734,3.77512969179127,26168.0970099668,0.0,1.0
2021-07-27,4.1,4.1554,4.05,4.12,47274,3.76594446139762,3.81683063777846,3.72001830942936,3.78431492218493,51467.4079734219,0.0,1.0
2021-07-28,4.09,4.11,4.05,4.06,25759,3.75675923100397,3.77512969179127,3.72001830942936,3.72920353982301,28043.934551495,0.0,1.0
2021-07-29,4.13,4.18,4.0865,4.088,15807,3.79350015257858,3.83942630454684,3.75354440036619,3.75492218492524,17209.1491694352,0.0,1.0
2021-07-30,4.12,4.21,4.08,4.17,24369,3.78431492218493,3.8669819957278,3.74757400061031,3.83024107415319,26530.6355481727,0.0,1.0
2021-08-02,3.98,4.12,3.87,4.09,50610,3.65572169667379,3.78431492218493,3.55468416234361,3.75675923100397,55099.3255813953,0.0,1.0
2021-08-03,3.75,4.06,3.75,3.92,45510,3.44446139761977,3.72920353982301,3.44446139761977,3.60061031431187,49546.9335548173,0.0,1.0
2021-08-04,3.68,3.82,3.51,3.7,66579,3.38016478486421,3.50875801037534,3.22401586817211,3.39853524565151,72484.8448504983,0.0,1.0
2021-08-05,3.7,3.7692,3.61,3.61,23763,3.39853524565151,3.46209703997559,3.31586817210864,3.31586817210864,25870.880730897,0.0,1.0
2021-08-06,3.76,3.87,3.65,3.8,29887,3.45364662801343,3.55468416234361,3.35260909368325,3.49038754958804,32538.1059800664,0.0,1.0
2021-08-09,3.77,3.84,3.66,3.66,12875,3.46283185840708,3.52712847116265,3.3617943240769,3.3617943240769,14017.0681063123,0.0,1.0
2021-08-10,3.75,3.8573,3.7384,3.76,33400,3.44446139761977,3.54301891974367,3.43380653036314,3.45364662801343,36362.7242524917,0.0,1.0
2021-08-11,3.69,3.87,3.56,3.74,31227,3.38935001525786,3.55468416234361,3.26994202014037,3.43527616722612,33996.9697674418,0.0,1.0
2021-08-12,3.76,3.89,3.68,3.89,21979,3.45364662801343,3.57305462313091,3.38016478486421,3.57305462313091,23928.6322259136,0.0,1.0
2021-08-13,3.69,3.81,3.5101,3.81,28573,3.38935001525786,3.49957277998169,3.22410772047605,3.49957277998169,31107.5485049834,0.0,1.0
2021-08-16,3.65,3.72,3.55,3.61,17289,3.35260909368325,3.41690570643882,3.26075678974672,3.31586817210864,18822.6089700996,0.0,1.0
2021-08-17,3.61,3.69,3.5,3.65,49170,3.31586817210864,3.38935001525786,3.21483063777846,3.35260909368325,53531.5913621262,0.0,1.0
2021-08-18,3.525,3.62,3.48,3.62,20642,3.23779371376259,3.32505340250229,3.19646017699115,3.32505340250229,22473.034551495,0.0,1.0
2021-08-19,3.4,3.54,3.4,3.53,17019,3.12297833384193,3.25157155935307,3.12297833384193,3.24238632895941,18528.6588039867,0.0,1.0
2021-08-20,3.35,3.44,3.26,3.4,44774,3.07705218187367,3.15971925541654,2.99438510833079,3.12297833384193,48745.6471760797,0.0,1.0
2021-08-23,3.44,3.48,3.33,3.33,28244,3.15971925541654,3.19646017699115,3.05868172108636,3.05868172108636,30749.3647840532,0.0,1.0
2021-08-24,3.45,3.49,3.45,3.49,7090,3.16890448581019,3.2056454073848,3.16890448581019,3.2056454073848,7718.91362126246,0.0,1.0
2021-08-25,3.5,3.52,3.36,3.49,18406,3.21483063777846,3.23320109856576,3.08623741226732,3.2056454073848,20038.6916943521,0.0,1.0
2021-08-26,3.5,3.52,3.39,3.47,6938,3.21483063777846,3.23320109856576,3.11379310344828,3.1872749465975,7553.43056478404,0.0,1.0
2021-08-27,3.52,3.52,3.42,3.42,18150,3.23320109856576,3.23320109856576,3.14134879462923,3.14134879462923,19759.9833887043,0.0,1.0
2021-08-30,3.59,3.59,3.47,3.52,15199,3.29749771132133,3.29749771132133,3.1872749465975,3.23320109856576,16547.2169435216,0.0,1.0
2021-08-31,3.59,3.59,3.54,3.59,4186,3.29749771132133,3.29749771132133,3.25157155935307,3.29749771132133,4557.31627906977,0.0,1.0
2021-09-01,3.6,3.6,3.56,3.59,4117,3.30668294171498,3.30668294171498,3.26994202014037,3.29749771132133,4482.19568106313,0.0,1.0
2021-09-02,3.62,3.65,3.56,3.58,18319,3.32505340250229,3.35260909368325,3.26994202014037,3.28831248092768,19943.9744186046,0.0,1.0
2021-09-03,3.65,3.65,3.56,3.65,9064,3.35260909368325,3.35260909368325,3.26994202014037,3.35260909368325,9868.01594684384,0.0,1.0
2021-09-07,3.62,3.65,3.55,3.63,9775,3.32505340250229,3.35260909368325,3.26075678974672,3.33423863289594,10642.084717608,0.0,1.0
2021-09-08,3.59,3.64,3.5001,3.64,4909,3.29749771132133,3.34342386328959,3.21492249008239,3.34342386328959,5344.44950166113,0.0,1.0
2021-09-09,3.59,3.6,3.48,3.59,8090,3.29749771132133,3.30668294171498,3.19646017699115,3.29749771132133,8807.61794019934,0.0,1.0
2021-09-10,3.44,3.6,3.44,3.51,8965,3.15971925541654,3.30668294171498,3.15971925541654,3.22401586817211,9760.2342192691,0.0,1.0
2021-09-13,3.57,3.57,3.41,3.48,7589,3.27912725053402,3.27912725053402,3.13216356423558,3.19646017699115,8262.17707641197,0.0,1.0
2021-09-14,3.54,3.59,3.44,3.58,21297,3.25157155935307,3.29749771132133,3.15971925541654,3.28831248092768,23186.1358803987,0.0,1.0
2021-09-15,3.55,3.56,3.41,3.5,15327,3.26075678974672,3.26994202014037,3.13216356423558,3.21483063777846,16686.5710963455,0.0,1.0
2021-09-16,3.53,3.58,3.44,3.45,13365,3.24238632895941,3.28831248092768,3.15971925541654,3.16890448581019,14550.5332225914,0.0,1.0
2021-09-17,3.56,3.59,3.5,3.5,11628,3.26994202014037,3.29749771132133,3.21483063777846,3.21483063777846,12659.453820598,0.0,1.0
2021-09-20,3.31,3.4499,3.31,3.37,7061,3.04031126029905,3.16881263350626,3.04031126029905,3.09542264266097,7687.3411960133,0.0,1.0
2021-09-21,3.45,3.55,3.22,3.31,33529,3.16890448581019,3.26075678974672,2.95764418675618,3.04031126029905,36503.1671096346,0.0,1.0
2021-09-22,3.55,3.55,3.35,3.4673,5422,3.26075678974672,3.26075678974672,3.07705218187367,3.18479493439121,5902.95481727575,0.0,1.0
2021-09-23,3.58,3.6,3.41,3.55,12267,3.28831248092768,3.30668294171498,3.13216356423558,3.26075678974672,13355.1358803987,0.0,1.0
2021-09-24,3.47,3.65,3.47,3.55,37001,3.1872749465975,3.35260909368325,3.1872749465975,3.26075678974672,40283.1485049834,0.0,1.0
2021-09-27,3.55,3.6,3.4727,3.55,10549,3.26075678974672,3.30668294171498,3.18975495880378,3.26075678974672,11484.7418604651,0.0,1.0
2021-09-28,3.62,3.63,3.42,3.4956,8921,3.32505340250229,3.33423863289594,3.14134879462923,3.21078913640525,9712.33122923588,0.0,1.0
2021-09-29,3.6,3.63,3.3813,3.49,14577,3.30668294171498,3.33423863289594,3.1058019530058,3.2056454073848,15870.0428571429,0.0,1.0
2021-09-30,3.6,3.63,3.47,3.61,5096,3.30668294171498,3.33423863289594,3.1872749465975,3.31586817210864,5548.03720930233,0.0,1.0
2021-10-01,3.4,3.62,3.4,3.62,18539,3.12297833384193,3.32505340250229,3.12297833384193,3.32505340250229,20183.4893687708,0.0,1.0
2021-10-04,3.3,3.4277,3.22,3.35,26849,3.0311260299054,3.14842142203235,2.95764418675618,3.07705218187367,29230.6222591362,0.0,1.0
2021-10-05,3.4,3.44,3.3,3.3,32807,3.12297833384193,3.15971925541654,3.0311260299054,3.0311260299054,35717.1225913621,0.0,1.0
2021-10-06,3.43,3.45,3.33,3.33,9587,3.15053402502289,3.16890448581019,3.05868172108636,3.05868172108636,10437.4083056478,0.0,1.0
2021-10-07,3.29,3.54,3.28,3.54,28744,3.02194079951175,3.25157155935307,3.0127555691181,3.25157155935307,31293.7169435216,0.0,1.0
2021-10-08,3.34,3.34,3.2,3.29,14481,3.06786695148001,3.06786695148001,2.93927372596887,3.02194079951175,15765.5272425249,0.0,1.0
2021-10-11,3.37,3.39,3.27,3.3,9897,3.09542264266097,3.11379310344828,3.00357033872444,3.0311260299054,10774.9066445183,0.0,1.0
2021-10-12,3.45,3.54,3.3362,3.41,11285,3.16890448581019,3.25157155935307,3.06437656393042,3.13216356423558,12286.0282392027,0.0,1.0
2021-10-13,3.5399,3.56,3.39,3.46,8493,3.25147970704913,3.26994202014037,3.11379310344828,3.17808971620385,9246.3657807309,0.0,1.0
2021-10-14,3.73,3.79,3.62,3.65,36155,3.42609093683247,3.48120231919439,3.32505340250229,3.35260909368325,39362.1046511628,0.0,1.0
2021-10-15,3.705,3.89,3.63,3.75,112799,3.40312786084834,3.57305462313091,3.33423863289594,3.44446139761977,122804.758471761,0.0,1.0
2021-10-18,3.88,3.89,3.6592,3.79,47083,3.56386939273726,3.57305462313091,3.36105950564541,3.48120231919439,51259.465448505,0.0,1.0
2021-10-19,3.8,3.89,3.69,3.88,11117,3.49038754958804,3.57305462313091,3.38935001525786,3.56386939273726,12103.1259136213,0.0,1.0
2021-10-20,3.78,3.83,3.73,3.8,7023,3.47201708880073,3.517943240769,3.42609093683247,3.49038754958804,7645.97043189369,0.0,1.0
2021-10-21,3.78,3.8,3.661,3.79,14845,3.47201708880073,3.49038754958804,3.36271284711627,3.48120231919439,16161.8156146179,0.0,1.0
2021-10-22,3.7173,3.8,3.6375,3.78,14507,3.41442569423253,3.49038754958804,3.34112755569118,3.47201708880073,15793.8335548173,0.0,1.0
2021-10-25,3.64,3.77,3.64,3.77,12640,3.34342386328959,3.46283185840708,3.34342386328959,3.46283185840708,13761.2225913621,0.0,1.0
2021-10-26,3.67,3.67,3.61,3.67,24101,3.37097955447055,3.37097955447055,3.31586817210864,3.37097955447055,26238.8627906977,0.0,1.0
2021-10-27,3.67,3.67,3.6,3.67,16872,3.37097955447055,3.37097955447055,3.30668294171498,3.37097955447055,18368.619269103,0.0,1.0
2021-10-28,3.66,3.67,3.61,3.67,12650,3.3617943240769,3.37097955447055,3.31586817210864,3.37097955447055,13772.1096345515,0.0,1.0
2021-10-29,3.66,3.67,3.59,3.67,13051,3.3617943240769,3.37097955447055,3.29749771132133,3.37097955447055,14208.6800664452,0.0,1.0
2021-11-01,3.64,3.66,3.58,3.66,13291,3.34342386328959,3.3617943240769,3.28831248092768,3.3617943240769,14469.96910299,0.0,1.0
2021-11-02,3.65,3.66,3.5757,3.6,9803,3.35260909368325,3.3617943240769,3.28436283185841,3.30668294171498,10672.5684385382,0.0,1.0
2021-11-03,3.61,3.65,3.58,3.58,3740,3.31586817210864,3.35260909368325,3.28831248092768,3.28831248092768,4071.75415282391,0.0,1.0
2021-11-04,3.65,3.65,3.56,3.56,8453,3.35260909368325,3.35260909368325,3.26994202014037,3.26994202014037,9202.81760797341,0.0,1.0
2021-11-05,3.57,3.65,3.56,3.6,10338,3.27912725053402,3.35260909368325,3.26994202014037,3.30668294171498,11255.0252491695,0.0,1.0
2021-11-08,3.81,3.85,3.55,3.55,167214,3.49957277998169,3.5363137015563,3.26075678974672,3.26075678974672,182046.603986711,0.0,1.0
2021-11-09,3.7,3.8037,3.69,3.8,23730,3.39853524565151,3.49378608483369,3.38935001525786,3.49038754958804,25834.9534883721,0.0,1.0
2021-11-10,3.75,3.76,3.5801,3.73,20330,3.44446139761977,3.45364662801343,3.28840433323161,3.42609093683247,22133.3588039867,0.0,1.0
2021-11-11,3.72,3.76,3.5501,3.75,27330,3.41690570643882,3.45364662801343,3.26084864205066,3.44446139761977,29754.2890365448,0.0,1.0
2021-11-12,3.76,3.76,3.64,3.69,12475,3.45364662801343,3.45364662801343,3.34342386328959,3.38935001525786,13581.5863787375,0.0,1.0
2021-11-15,3.82,3.82,3.61,3.61,63126,3.50875801037534,3.50875801037534,3.31586817210864,3.31586817210864,68725.5488372094,0.0,1.0
2021-11-16,3.78,3.85,3.7201,3.8,37151,3.47201708880073,3.5363137015563,3.41699755874275,3.49038754958804,40446.4541528239,0.0,1.0
2021-11-17,3.8,3.85,3.71,3.71,42077,3.49038754958804,3.5363137015563,3.40772047604516,3.40772047604516,45809.4116279069,0.0,1.0
2021-11-18,3.82,3.82,3.6612,3.71,20255,3.50875801037534,3.50875801037534,3.36289655172414,3.40772047604516,22051.7059800665,0.0,1.0
2021-11-19,3.7497,3.7792,3.626,3.72,47910,3.44418584070796,3.47128227036924,3.33056454073848,3.41690570643882,52159.8239202658,0.0,1.0
2021-11-22,3.63,3.78,3.63,3.7,20027,3.33423863289594,3.47201708880073,3.33423863289594,3.39853524565151,21803.4813953488,0.0,1.0
2021-11-23,3.65,3.71,3.6351,3.68,5280,3.35260909368325,3.40772047604516,3.3389231003967,3.38016478486421,5748.3588039867,0.0,1.0
2021-11-24,3.65,3.66,3.55,3.66,16907,3.35260909368325,3.3617943240769,3.26075678974672,3.3617943240769,18406.7239202658,0.0,1.0
2021-11-26,3.58,3.65,3.5353,3.65,6410,3.28831248092768,3.35260909368325,3.24725450106805,3.35260909368325,6978.59468438538,0.0,1.0
2021-11-29,3.64,3.7,3.55,3.6,31362,3.34342386328959,3.39853524565151,3.26075678974672,3.30668294171498,34143.9448504984,0.0,1.0
2021-11-30,3.56,3.6897,3.54,3.6897,10827,3.26994202014037,3.38907445834605,3.25157155935307,3.38907445834605,11787.4016611296,0.0,1.0
2021-12-01,3.56,3.64,3.52,3.64,31310,3.26994202014037,3.34342386328959,3.23320109856576,3.34342386328959,34087.3322259136,0.0,1.0
2021-12-02,3.66,3.77,3.6,3.77,36707,3.3617943240769,3.46283185840708,3.30668294171498,3.46283185840708,39963.0694352159,0.0,1.0
2021-12-03,3.49,3.7,3.46,3.7,28093,3.2056454073848,3.39853524565151,3.17808971620385,3.39853524565151,30584.9704318937,0.0,1.0
2021-12-06,3.49,3.59,3.34,3.48,60366,3.2056454073848,3.29749771132133,3.06786695148001,3.19646017699115,65720.7249169436,0.0,1.0
2021-12-07,3.49,3.52,3.2,3.42,33751,3.2056454073848,3.23320109856576,2.93927372596887,3.14134879462923,36744.8594684386,0.0,1.0
2021-12-08,3.66,3.68,3.46,3.5,38280,3.3617943240769,3.38016478486421,3.17808971620385,3.21483063777846,41675.6013289036,0.0,1.0
2021-12-09,3.6,3.67,3.6,3.6,29475,3.30668294171498,3.37097955447055,3.30668294171498,3.30668294171498,32089.5598006645,0.0,1.0
2021-12-10,3.49,3.57,3.435,3.55,33593,3.2056454073848,3.27912725053402,3.15512664021971,3.26075678974672,36572.8441860465,0.0,1.0
2021-12-13,3.61,3.65,3.5,3.5,12534,3.31586817210864,3.35260909368325,3.21483063777846,3.21483063777846,13645.8199335548,0.0,1.0
2021-12-14,3.61,3.62,3.57,3.61,13443,3.31586817210864,3.32505340250229,3.27912725053402,3.31586817210864,14635.4521594684,0.0,1.0
2021-12-15,3.47,3.62,3.4617,3.61,8852,3.1872749465975,3.32505340250229,3.17965120537077,3.31586817210864,9637.21063122923,0.0,1.0
2021-12-16,3.5,3.62,3.45,3.45,28803,3.21483063777846,3.32505340250229,3.16890448581019,3.16890448581019,31357.9504983388,0.0,1.0
2021-12-17,3.55,3.6,3.47,3.59,8794,3.26075678974672,3.30668294171498,3.1872749465975,3.29749771132133,9574.0657807309,0.0,1.0
2021-12-20,3.67,3.78,3.4301,3.4301,93508,3.37097955447055,3.47201708880073,3.15062587732682,3.15062587732682,101802.56345515,0.0,1.0
2021-12-21,3.69,3.78,3.4,3.77,84111,3.38935001525786,3.47201708880073,3.12297833384193,3.46283185840708,91572.0089700996,0.0,1.0
2021-12-22,3.57,3.7,3.55,3.65,12722,3.27912725053402,3.39853524565151,3.26075678974672,3.35260909368325,13850.496345515,0.0,1.0
2021-12-23,3.62,3.6605,3.56,3.56,8387,3.32505340250229,3.36225358559658,3.26994202014037,3.26994202014037,9130.96312292358,0.0,1.0
2021-12-27,3.76,3.76,3.55,3.55,18378,3.45364662801343,3.45364662801343,3.26075678974672,3.26075678974672,20008.2079734219,0.0,1.0
2021-12-28,3.84,3.85,3.74,3.76,41327,3.52712847116265,3.5363137015563,3.43527616722612,3.45364662801343,44992.8833887043,0.0,1.0
2021-12-29,4.0,4.0,3.76,3.83,49377,3.67409215746109,3.67409215746109,3.45364662801343,3.517943240769,53756.9531561462,0.0,1.0
2021-12-30,3.95,4.01,3.8497,4.0,26718,3.62816600549283,3.68327738785475,3.53603814464449,3.67409215746109,29088.0019933555,0.0,1.0
2021-12-31,3.89,4.0,3.84,3.92,10444,3.57305462313091,3.67409215746109,3.52712847116265,3.60061031431187,11370.4279069768,0.0,1.0
2022-01-03,3.86,3.93,3.82,3.93,24780,3.54549893194995,3.60979554470552,3.50875801037534,3.60979554470552,26978.0930232558,0.0,1.0
2022-01-04,3.84,3.89,3.7405,3.89,26657,3.52712847116265,3.57305462313091,3.4357354287458,3.57305462313091,29021.5910299003,0.0,1.0
2022-01-05,3.829,3.9,3.71,3.8899,14575,3.51702471772963,3.58223985352457,3.40772047604516,3.57296277082698,15867.865448505,0.0,1.0
2022-01-06,3.77,3.82,3.7,3.775,12920,3.46283185840708,3.50875801037534,3.39853524565151,3.46742447360391,14066.0598006645,0.0,1.0
2022-01-07,3.69,3.84,3.52,3.745,31360,3.38935001525786,3.52712847116265,3.23320109856576,3.43986878242295,34141.7674418604,0.0,1.0
2022-01-10,3.61,3.69,3.5229,3.69,12768,3.31586817210864,3.38935001525786,3.23586481537992,3.38935001525786,13900.576744186,0.0,1.0
2022-01-11,3.62,3.66,3.53,3.6192,9337,3.32505340250229,3.3617943240769,3.24238632895941,3.3243185840708,10165.2322259136,0.0,1.0
2022-01-12,3.69,3.69,3.5389,3.62,23337,3.38935001525786,3.38935001525786,3.25056118400977,3.32505340250229,25407.0926910299,0.0,1.0
2022-01-13,3.74,3.74,3.6,3.74,22849,3.43527616722612,3.43527616722612,3.30668294171498,3.43527616722612,24875.8049833887,0.0,1.0
2022-01-14,3.79,3.81,3.61,3.72,38478,3.48120231919439,3.49957277998169,3.31586817210864,3.41690570643882,41891.1647840531,0.0,1.0
2022-01-18,3.62,3.8,3.61,3.71,13583,3.32505340250229,3.49038754958804,3.31586817210864,3.40772047604516,14787.8707641196,0.0,1.0
2022-01-19,3.41,3.66,3.41,3.65,26974,3.13216356423558,3.3617943240769,3.13216356423558,3.35260909368325,29366.7102990033,0.0,1.0
2022-01-20,3.3,3.46,3.25,3.46,58563,3.0311260299054,3.17808971620385,2.98519987793714,3.17808971620385,63757.7910299004,0.0,1.0
2022-01-21,3.27,3.3,3.16,3.3,31403,3.00357033872444,3.0311260299054,2.90253280439426,3.0311260299054,34188.5817275748,0.0,1.0
2022-01-24,3.01,3.25,2.95,3.14,101192,2.76475434848947,2.98519987793714,2.70964296612756,2.88416234360696,110168.167441861,0.0,1.0
2022-01-25,3.14,3.19,2.95,3.02,26279,2.88416234360696,2.93008849557522,2.70964296612756,2.77393957888312,28610.0607973422,0.0,1.0
2022-01-26,3.27,3.29,3.15,3.23,43051,3.00357033872444,3.02194079951175,2.89334757400061,2.96682941714983,46869.8096345515,0.0,1.0
2022-01-27,3.28,3.28,3.16,3.16,20691,3.0127555691181,3.0127555691181,2.90253280439426,2.90253280439426,22526.3810631229,0.0,1.0
2022-01-28,3.33,3.34,3.23,3.23,16737,3.05868172108636,3.06786695148001,2.96682941714983,2.96682941714983,18221.6441860465,0.0,1.0
2022-01-31,3.42,3.45,3.23,3.33,18795,3.14134879462923,3.16890448581019,2.96682941714983,3.05868172108636,20462.1976744186,0.0,1.0
2022-02-01,3.42,3.42,3.32,3.385,4132,3.14134879462923,3.14134879462923,3.04949649069271,3.10920048825145,4498.52624584718,0.0,1.0
2022-02-02,3.27,3.4,3.27,3.4,4675,3.00357033872444,3.12297833384193,3.00357033872444,3.12297833384193,5089.69269102991,0.0,1.0
2022-02-03,3.37,3.37,3.27,3.27,6110,3.09542264266097,3.09542264266097,3.00357033872444,3.00357033872444,6651.98338870432,0.0,1.0
2022-02-04,3.32,3.32,3.25,3.32,4104,3.04949649069271,3.04949649069271,2.98519987793714,3.04949649069271,4468.04252491694,0.0,1.0
2022-02-07,3.29,3.32,3.2,3.31,5328,3.02194079951175,3.04949649069271,2.93927372596887,3.04031126029905,5800.61661129568,0.0,1.0
2022-02-08,3.3641,3.39,3.32,3.39,10834,3.09000335672872,3.11379310344828,3.04949649069271,3.11379310344828,11795.0225913621,0.0,1.0
2022-02-09,3.34,3.36,3.26,3.33,5670,3.06786695148001,3.08623741226732,2.99438510833079,3.05868172108636,6172.9534883721,0.0,1.0
2022-02-10,3.43,3.43,3.1922,3.33,11993,3.15053402502289,3.15053402502289,2.93210924626183,3.05868172108636,13056.83089701,0.0,1.0
2022-02-11,3.42,3.42,3.25,3.42,18492,3.14134879462923,3.14134879462923,2.98519987793714,3.14134879462923,20132.3202657808,0.0,1.0
2022-02-14,3.4,3.4,3.3084,3.31,4551,3.12297833384193,3.12297833384193,3.03884162343607,3.04031126029905,4954.69335548173,0.0,1.0
2022-02-15,3.49,3.49,3.35,3.4,5154,3.2056454073848,3.2056454073848,3.07705218187367,3.12297833384193,5611.18205980067,0.0,1.0
2022-02-16,3.5108,3.58,3.44,3.44,12763,3.2247506866036,3.28831248092768,3.15971925541654,3.15971925541654,13895.1332225914,0.0,1.0
2022-02-17,3.68,3.68,3.46,3.48,27364,3.38016478486421,3.38016478486421,3.17808971620385,3.19646017699115,29791.3049833887,0.0,1.0
2022-02-18,3.69,3.71,3.5366,3.7,17016,3.38935001525786,3.40772047604516,3.24844858101922,3.39853524565151,18525.3926910299,0.0,1.0
2022-02-22,3.56,3.71,3.44,3.7,18759,3.26994202014037,3.40772047604516,3.15971925541654,3.39853524565151,20423.0043189369,0.0,1.0
2022-02-23,3.51,3.59,3.44,3.45,5616,3.22401586817211,3.29749771132133,3.15971925541654,3.16890448581019,6114.1634551495,0.0,1.0
2022-02-24,3.231,3.51,3.2004,3.44,20861,2.9677479401892,3.22401586817211,2.93964113518462,3.15971925541654,22711.4607973422,0.0,1.0
2022-02-25,3.3,3.49,3.22,3.22,26814,3.0311260299054,3.2056454073848,2.95764418675618,2.95764418675618,29192.5176079734,0.0,1.0
2022-02-28,3.45,3.45,3.3,3.34,12563,3.16890448581019,3.16890448581019,3.0311260299054,3.06786695148001,13677.392358804,0.0,1.0
2022-03-01,3.49,3.53,3.3601,3.3766,12173,3.2056454073848,3.24238632895941,3.08632926457125,3.10148489472078,13252.7976744186,0.0,1.0
2022-03-02,3.47,3.51,3.41,3.48,8216,3.1872749465975,3.22401586817211,3.13216356423558,3.19646017699115,8944.79468438538,0.0,1.0
2022-03-03,3.54,3.54,3.45,3.51,1229,3.25157155935307,3.25157155935307,3.16890448581019,3.22401586817211,1338.01760797342,0.0,1.0
2022-03-04,3.57,3.57,3.3,3.48,30080,3.27912725053402,3.27912725053402,3.0311260299054,3.19646017699115,32748.2259136213,0.0,1.0
2022-03-07,3.46,3.54,3.4005,3.46,13306,3.17808971620385,3.25157155935307,3.12343759536161,3.17808971620385,14486.2996677741,0.0,1.0
2022-03-08,3.48,3.71,3.42,3.42,63524,3.19646017699115,3.40772047604516,3.14134879462923,3.14134879462923,69158.8531561462,0.0,1.0
2022-03-09,3.7,3.7,3.5,3.5,9066,3.39853524565151,3.39853524565151,3.21483063777846,3.21483063777846,9870.19335548173,0.0,1.0
2022-03-10,4.0,4.0,3.71,3.71,211389,3.67409215746109,3.67409215746109,3.40772047604516,3.40772047604516,230140.117275748,0.0,1.0
2022-03-11,3.99,4.0,3.79,4.0,37111,3.66490692706744,3.67409215746109,3.48120231919439,3.67409215746109,40402.9059800664,0.0,1.0
2022-03-14,3.9,4.15,3.74,3.91,76046,3.58223985352457,3.81187061336588,3.43527616722612,3.59142508391822,82791.6086378736,0.0,1.0
2022-03-15,3.75,4.0,3.69,3.98,35491,3.44446139761977,3.67409215746109,3.38935001525786,3.65572169667379,38639.2049833888,0.0,1.0
2022-03-16,3.82,3.86,3.7527,3.7527,13233,3.50875801037534,3.54549893194995,3.44694140982606,3.44694140982606,14406.8242524917,0.0,1.0
2022-03-17,3.76,3.88,3.76,3.84,8738,3.45364662801343,3.56386939273726,3.45364662801343,3.52712847116265,9513.09833887042,0.0,1.0
2022-03-18,3.88,3.9,3.67,3.67,10282,3.56386939273726,3.58223985352457,3.37097955447055,3.37097955447055,11194.057807309,0.0,1.0
2022-03-21,4.05,4.14,3.87,3.87,97191,3.72001830942936,3.80268538297223,3.55468416234361,3.55468416234361,105812.261461794,0.0,1.0
2022-03-22,4.01,4.1469,4.0,4.0,97779,3.68327738785475,3.80902319194385,3.67409215746109,3.67409215746109,106452.419601329,0.0,1.0
2022-03-23,4.19,4.25,4.0,4.1,107861,3.8486115349405,3.90372291730241,3.67409215746109,3.76594446139762,117428.73654485,0.0,1.0
2022-03-24,4.4,4.4,4.16,4.16,87364,4.0415013732072,4.0415013732072,3.82105584375954,3.82105584375954,95113.5641196014,0.0,1.0
2022-03-25,4.35,4.43,4.25,4.398,78028,3.99557522123894,4.06905706438816,3.90372291730241,4.03966432712847,84949.4205980066,0.0,1.0
2022-03-28,4.41,4.5,4.3,4.5,80839,4.05068660360085,4.13335367714373,3.94964906927067,4.13335367714373,88009.7684385383,0.0,1.0
2022-03-29,4.44,4.48,4.3614,4.48,30107,4.07824229478181,4.11498321635642,4.0060463838877,4.11498321635642,32777.6209302326,0.0,1.0
2022-03-30,4.07,4.35,4.05,4.3,94024,3.73838877021666,3.99557522123894,3.72001830942936,3.94964906927067,102364.334883721,0.0,1.0
2022-03-31,4.07,4.19,3.93,4.13,39646,3.73838877021666,3.8486115349405,3.60979554470552,3.79350015257858,43162.7714285715,0.0,1.0
2022-04-01,3.96,4.1,3.9,4.01,59022,3.63735123588648,3.76594446139762,3.58223985352457,3.68327738785475,64257.5063122924,0.0,1.0
2022-04-04,3.92,3.96,3.7701,3.9,72442,3.60061031431187,3.63735123588648,3.46292371071102,3.58223985352457,78867.9182724253,0.0,1.0
2022-04-05,3.89,4.05,3.81,3.9,190649,3.57305462313091,3.72001830942936,3.49957277998169,3.58223985352457,207560.389700997,0.0,1.0
2022-04-06,3.89,3.93,3.83,3.851,17201,3.57305462313091,3.60979554470552,3.517943240769,3.53723222459567,18726.8029900332,0.0,1.0
2022-04-07,3.33,3.87,3.3,3.82,204742,3.05868172108636,3.55468416234361,3.0311260299054,3.50875801037534,222903.499667774,0.0,1.0
2022-04-08,3.52,3.6,3.35,3.46,29851,3.23320109856576,3.30668294171498,3.07705218187367,3.17808971620385,32498.9126245847,0.0,1.0
2022-04-11,3.4,3.5199,3.3865,3.44,29171,3.12297833384193,3.23310924626182,3.1105782728105,3.15971925541654,31758.5936877076,0.0,1.0
2022-04-12,3.395,3.49,3.37,3.49,53340,3.1183857186451,3.2056454073848,3.09542264266097,3.2056454073848,58071.4883720931,0.0,1.0
2022-04-13,3.37,3.46,3.33,3.46,95099,3.09542264266097,3.17808971620385,3.05868172108636,3.17808971620385,103534.692026578,0.0,1.0
2022-04-14,3.4565,3.5,3.41,3.47,66592,3.17487488556607,3.21483063777846,3.13216356423558,3.1872749465975,72498.9980066444,0.0,1.0
2022-04-18,3.55,3.7,3.5101,3.6,68511,3.26075678974672,3.39853524565151,3.22410772047605,3.30668294171498,74588.2215946844,0.0,1.0
2022-04-19,3.31,3.6,3.31,3.52,66925,3.04031126029905,3.30668294171498,3.04031126029905,3.23320109856576,72861.5365448506,0.0,1.0
2022-04-20,3.23,3.46,3.1548,3.31,48810,2.96682941714983,3.17808971620385,2.89775648458956,3.04031126029905,53139.657807309,0.0,1.0
2022-04-21,3.33,3.5,3.31,3.45,31930,3.05868172108636,3.21483063777846,3.04031126029905,3.16890448581019,34762.3289036545,0.0,1.0
2022-04-22,3.2,3.38,3.2,3.22,19383,2.93927372596887,3.10460787305462,2.93927372596887,2.95764418675618,21102.3558139535,0.0,1.0
2022-04-25,3.01,3.24,2.97,3.24,41821,2.76475434848947,2.97601464754349,2.72801342691486,2.97601464754349,45530.7033222592,0.0,1.0
2022-04-26,2.92,3.03,2.8,3.01,20251,2.6820872749466,2.78312480927678,2.57186451022276,2.76475434848947,22047.3511627907,0.0,1.0
2022-04-27,2.84,2.9474,2.76,2.9474,35218,2.60860543179738,2.70725480622521,2.53512358864815,2.70725480622521,38341.9887043189,0.0,1.0
2022-04-28,2.84,2.89,2.76,2.81,25804,2.60860543179738,2.65453158376564,2.53512358864815,2.58104974061642,28092.9262458471,0.0,1.0
2022-04-29,2.81,2.98,2.81,2.95,5964,2.58104974061642,2.73719865730851,2.58104974061642,2.70964296612756,6493.03255813953,0.0,1.0
2022-05-02,2.83,2.96,2.76,2.78,25907,2.59942020140372,2.71882819652121,2.53512358864815,2.55349404943546,28205.0627906977,0.0,1.0
2022-05-03,2.92,2.92,2.83,2.8975,27302,2.6820872749466,2.6820872749466,2.59942020140372,2.66142050656088,29723.8053156146,0.0,1.0
2022-05-04,3.06,3.11,2.89,2.9,28335,2.81068050045774,2.856606652426,2.65453158376564,2.66371681415929,30848.4368770764,0.0,1.0
2022-05-05,3.04,3.1,2.99,3.03,19737,2.79231003967043,2.84742142203235,2.74638388770217,2.78312480927678,21487.7571428571,0.0,1.0
2022-05-06,3.0,3.08,2.95,2.985,15782,2.75556911809582,2.82905096124504,2.70964296612756,2.74179127250534,17181.9315614618,0.0,1.0
2022-05-09,2.73,3.0753,2.65,3.0753,15327,2.5075678974672,2.82473390296002,2.43408605431797,2.82473390296002,16686.5710963455,0.0,1.0
2022-05-10,2.55,2.8997,2.4101,2.75,28236,2.34223375038145,2.66344125724748,2.21373237717424,2.5259383582545,30740.6551495016,0.0,1.0
2022-05-11,2.51,2.86,2.5,2.86,12880,2.30549282880684,2.62697589258468,2.29630759841318,2.62697589258468,14022.5116279069,0.0,1.0
2022-05-12,2.23,2.6,2.19,2.55,29409,2.04830637778456,2.38815990234971,2.01156545620995,2.34223375038145,32017.7053156146,0.0,1.0
2022-05-13,2.31,2.47,2.28,2.29,17187,2.12178822093378,2.26875190723222,2.09423252975282,2.10341776014648,18711.5611295681,0.0,1.0
2022-05-16,2.37,2.39,2.2,2.25,27525,2.1768996032957,2.195270064083,2.0207506866036,2.06667683857186,29966.5863787375,0.0,1.0
2022-05-17,2.46,2.78,2.46,2.65,47656,2.25956667683857,2.55349404943546,2.25956667683857,2.43408605431797,51883.2930232559,0.0,1.0
2022-05-18,2.62,2.64,2.27,2.5234,116173,2.40653036313702,2.42490082392432,2.08504729935917,2.31780103753433,126478.046843854,0.0,1.0
2022-05-19,2.68,2.7,2.33,2.7,77696,2.46164174549893,2.48001220628624,2.14015868172109,2.48001220628624,84587.9707641197,0.0,1.0
2022-05-20,2.41,2.7,2.135,2.6827,86453,2.21364052487031,2.48001220628624,1.96104668904486,2.46412175770522,94121.7544850498,0.0,1.0
2022-05-23,2.39,2.48,2.24,2.42,51456,2.195270064083,2.27793713762588,2.05749160817821,2.22282575526396,56020.369435216,0.0,1.0
2022-05-24,2.34,2.39,2.07,2.23,43257,2.14934391211474,2.195270064083,1.90134269148612,2.04830637778456,47094.0827242525,0.0,1.0
2022-05-25,2.33,2.34,2.0609,2.27,53746,2.14015868172109,2.14934391211474,1.89298413182789,2.08504729935917,58513.5023255813,0.0,1.0
2022-05-26,2.33,2.48,2.26,2.33,95384,2.14015868172109,2.27793713762588,2.07586206896552,2.14015868172109,103844.972757475,0.0,1.0
2022-05-27,2.39,2.42,2.26,2.26,20039,2.195270064083,2.22282575526396,2.07586206896552,2.07586206896552,21816.5458471761,0.0,1.0
2022-05-31,2.41,2.45,2.3,2.43,59166,2.21364052487031,2.25038144644492,2.11260299054013,2.23201098565761,64414.2797342192,0.0,1.0
2022-06-01,2.38,2.45,2.32,2.42,27947,2.18608483368935,2.25038144644492,2.13097345132743,2.22282575526396,30426.0196013289,0.0,1.0
2022-06-02,2.405,2.4129,2.2107,2.4129,50483,2.20904790967348,2.21630424168447,2.03057888312481,2.21630424168447,54961.0601328904,0.0,1.0
2022-06-03,2.54,2.55,2.252,2.48,91837,2.33304851998779,2.34223375038145,2.06851388465059,2.27793713762588,99983.3385382061,0.0,1.0
2022-06-06,2.64,2.7,2.55,2.7,78377,2.42490082392432,2.48001220628624,2.34223375038145,2.48001220628624,85329.3784053157,0.0,1.0
2022-06-07,2.75,2.83,2.59,2.59,68501,2.5259383582545,2.59942020140372,2.37897467195606,2.37897467195606,74577.3345514951,0.0,1.0
2022-06-08,2.8,2.8,2.64,2.73,26231,2.57186451022276,2.57186451022276,2.42490082392432,2.5075678974672,28557.8029900333,0.0,1.0
2022-06-09,2.74,2.83,2.67,2.72,16732,2.51675312786085,2.59942020140372,2.45245651510528,2.49838266707354,18216.2006644518,0.0,1.0
2022-06-10,2.7,2.78,2.6301,2.75,39846,2.48001220628624,2.55349404943546,2.4158074458346,2.5259383582545,43380.5122923588,0.0,1.0
2022-06-13,2.53,2.84,2.5,2.84,62054,2.32386328959414,2.60860543179738,2.29630759841318,2.60860543179738,67558.457807309,0.0,1.0
2022-06-14,2.57,2.66,2.45,2.66,47049,2.36060421116875,2.44327128471163,2.25038144644492,2.44327128471163,51222.4495016612,0.0,1.0
2022-06-15,2.65,2.76,2.54,2.7,37637,2.43408605431797,2.53512358864815,2.33304851998779,2.48001220628624,40975.5644518273,0.0,1.0
2022-06-16,2.54,2.71,2.53,2.66,35883,2.33304851998779,2.48919743667989,2.32386328959414,2.44327128471163,39065.977076412,0.0,1.0
2022-06-17,2.45,2.63,2.45,2.53,63085,2.25038144644492,2.41571559353067,2.25038144644492,2.32386328959414,68680.9119601329,0.0,1.0
2022-06-21,2.41,2.45,2.3,2.3,108189,2.21364052487031,2.25038144644492,2.11260299054013,2.11260299054013,117785.831561462,0.0,1.0
2022-06-22,2.41,2.41,2.4,2.4,15067,2.21364052487031,2.21364052487031,2.20445529447666,2.20445529447666,16403.5079734219,0.0,1.0
2022-06-23,2.4,2.5,2.31,2.31,15258,2.20445529447666,2.29630759841318,2.12178822093378,2.12178822093378,16611.4504983388,0.0,1.0
2022-06-24,2.41,2.4999,2.4,2.41,18583,2.21364052487031,2.29621574610925,2.20445529447666,2.21364052487031,20231.392358804,0.0,1.0
2022-06-27,2.41,2.45,2.4,2.42,14571,2.21364052487031,2.25038144644492,2.20445529447666,2.22282575526396,15863.5106312292,0.0,1.0
2022-06-28,2.43,2.43,2.4,2.4,3557,2.23201098565761,2.23201098565761,2.20445529447666,2.20445529447666,3872.52126245848,0.0,1.0
2022-06-29,2.455,2.46,2.4,2.43,10172,2.25497406164175,2.25956667683857,2.20445529447666,2.23201098565761,11074.3003322259,0.0,1.0
2022-06-30,2.45,2.45,2.4001,2.4001,22696,2.25038144644492,2.25038144644492,2.20454714678059,2.20454714678059,24709.2332225914,0.0,1.0
2022-07-01,2.39,2.46,2.2743,2.46,22064,2.195270064083,2.25956667683857,2.08899694842844,2.25956667683857,24021.1720930233,0.0,1.0
2022-07-05,2.29,2.45,2.25,2.45,11387,2.10341776014648,2.25038144644492,2.06667683857186,2.25038144644492,12397.0760797342,0.0,1.0
2022-07-06,2.31,2.39,2.27,2.39,4270,2.12178822093378,2.195270064083,2.08504729935917,2.195270064083,4648.76744186047,0.0,1.0
2022-07-07,2.3,2.33,2.26,2.32,9823,2.11260299054013,2.14015868172109,2.07586206896552,2.13097345132743,10694.3425249169,0.0,1.0
2022-07-08,2.32,2.32,2.25,2.31,8412,2.13097345132743,2.13097345132743,2.06667683857186,2.12178822093378,9158.18073089702,0.0,1.0
2022-07-11,2.35,2.46,2.25,2.46,7622,2.15852914250839,2.25956667683857,2.06667683857186,2.25956667683857,8298.10431893688,0.0,1.0
2022-07-12,2.34,2.36,2.26,2.26,17069,2.14934391211474,2.16771437290204,2.07586206896552,2.07586206896552,18583.0940199335,0.0,1.0
2022-07-13,2.41,2.41,2.28,2.28,4332,2.21364052487031,2.21364052487031,2.09423252975282,2.09423252975282,4716.26710963455,0.0,1.0
2022-07-14,2.35,2.4399,2.3,2.4389,8807,2.15852914250839,2.24110436374733,2.11260299054013,2.24018584070796,9588.21893687708,0.0,1.0
2022-07-15,2.4,2.4,2.34,2.38,2888,2.20445529447666,2.20445529447666,2.14934391211474,2.18608483368935,3144.17807308969,0.0,1.0
2022-07-18,2.38,2.4042,2.26,2.26,6850,2.18608483368935,2.20831309124199,2.07586206896552,2.07586206896552,7457.62458471761,0.0,1.0
2022-07-19,2.44,2.6601,2.41,2.47,99831,2.24119621605127,2.44336313701556,2.21364052487031,2.26875190723222,108686.440863787,0.0,1.0
2022-07-20,2.5,2.5,2.44,2.44,12229,2.29630759841318,2.29630759841318,2.24119621605127,2.24119621605127,13313.7651162791,0.0,1.0
2022-07-21,2.48,2.54,2.41,2.54,11151,2.27793713762588,2.33304851998779,2.21364052487031,2.33304851998779,12140.1418604651,0.0,1.0
2022-07-22,2.46,2.5095,2.42,2.5095,13470,2.25956667683857,2.30503356728715,2.22282575526396,2.30503356728715,14664.8471760797,0.0,1.0
2022-07-25,2.48,2.48,2.42,2.47,6821,2.27793713762588,2.27793713762588,2.22282575526396,2.26875190723222,7426.05215946843,0.0,1.0
2022-07-26,2.38,2.49,2.2139,2.44,86955,2.18608483368935,2.28712236801953,2.03351815685078,2.24119621605127,94668.2840531561,0.0,1.0
2022-07-27,2.34,2.39,2.31,2.3874,10844,2.14934391211474,2.195270064083,2.12178822093378,2.19288190418065,11805.9096345515,0.0,1.0
2022-07-28,2.38,2.38,2.2299,2.38,44454,2.18608483368935,2.18608483368935,2.04821452548062,2.18608483368935,48397.2617940199,0.0,1.0
2022-07-29,2.335,2.37,2.26,2.29,32781,2.14475129691791,2.1768996032957,2.07586206896552,2.10341776014648,35688.8162790698,0.0,1.0
2022-08-01,2.3,2.31,2.2,2.29,45642,2.11260299054013,2.12178822093378,2.0207506866036,2.10341776014648,49690.6425249169,0.0,1.0
2022-08-02,2.28,2.29,2.22,2.25,45338,2.09423252975282,2.10341776014648,2.03912114739091,2.06667683857186,49359.6764119602,0.0,1.0
2022-08-03,2.38,2.38,2.23,2.27,111107,2.18608483368935,2.18608483368935,2.04830637778456,2.08504729935917,120962.67076412,0.0,1.0
2022-08-04,2.34,2.3899,2.31,2.3135,84462,2.14934391211474,2.19517821177907,2.12178822093378,2.12500305157156,91954.1441860465,0.0,1.0
2022-08-05,2.47,2.47,2.34,2.35,14657,2.26875190723222,2.26875190723222,2.14934391211474,2.15852914250839,15957.1392026578,0.0,1.0
2022-08-08,2.51,2.51,2.44,2.46,24305,2.30549282880684,2.30549282880684,2.24119621605127,2.25956667683857,26460.9584717607,0.0,1.0
2022-08-09,2.3,2.52,2.27,2.34,35376,2.11260299054013,2.31467805920049,2.08504729935917,2.14934391211474,38514.0039867109,0.0,1.0
2022-08-10,2.39,2.47,2.3247,2.38,28751,2.195270064083,2.26875190723222,2.13529050961245,2.18608483368935,31301.3378737542,0.0,1.0
2022-08-11,2.31,2.44,2.3,2.41,18943,2.12178822093378,2.24119621605127,2.11260299054013,2.21364052487031,20623.3259136213,0.0,1.0
2022-08-12,2.44,2.44,2.3,2.33,25161,2.24119621605127,2.24119621605127,2.11260299054013,2.14015868172109,27392.8893687707,0.0,1.0
2022-08-15,2.47,2.49,2.32,2.45,86696,2.26875190723222,2.28712236801953,2.13097345132743,2.25038144644492,94386.3096345517,0.0,1.0
2022-08-16,2.68,2.7299,2.51,2.62,82864,2.46164174549893,2.50747604516326,2.30549282880684,2.40653036313702,90214.3946843855,0.0,1.0
2022-08-17,2.66,2.75,2.5301,2.6,37288,2.44327128471163,2.5259383582545,2.32395514189808,2.38815990234971,40595.6066445182,0.0,1.0
2022-08-18,2.6223,2.71,2.51,2.62,22857,2.40864296612756,2.48919743667989,2.30549282880684,2.40653036313702,24884.5146179402,0.0,1.0
2022-08-19,2.39,2.61,2.37,2.52,72155,2.195270064083,2.39734513274336,2.1768996032957,2.31467805920049,78555.4601328905,0.0,1.0
2022-08-22,2.47,2.5,2.34,2.43,39667,2.26875190723222,2.29630759841318,2.14934391211474,2.23201098565761,43185.6342192692,0.0,1.0
2022-08-23,2.501,2.51,2.38,2.5099,30685,2.29722612145255,2.30549282880684,2.18608483368935,2.3054009765029,33406.892026578,0.0,1.0
2022-08-24,2.49,2.5099,2.45,2.5099,12230,2.28712236801953,2.3054009765029,2.25038144644492,2.3054009765029,13314.853820598,0.0,1.0
2022-08-25,2.411,2.48,2.41,2.4755,14613,2.21455904790967,2.27793713762588,2.21364052487031,2.27380378394873,15909.2362126246,0.0,1.0
2022-08-26,2.3,2.45,2.3,2.45,25498,2.11260299054013,2.25038144644492,2.11260299054013,2.25038144644492,27759.7827242525,0.0,1.0
2022-08-29,2.29,2.35,2.2,2.32,25490,2.10341776014648,2.15852914250839,2.0207506866036,2.13097345132743,27751.0730897009,0.0,1.0
2022-08-30,2.23,2.28,2.15,2.22,14053,2.04830637778456,2.09423252975282,1.97482453463534,2.03912114739091,15299.5617940199,0.0,1.0
2022-08-31,2.18,2.24,2.15,2.24,6249,2.0023802258163,2.05749160817821,1.97482453463534,2.05749160817821,6803.31328903653,0.0,1.0
2022-09-01,2.06,2.22,2.0377,2.12,37488,1.89215746109246,2.03912114739091,1.87167439731462,1.94726884345438,40813.3475083057,0.0,1.0
2022-09-02,2.1,2.1356,2.04,2.1,6960,1.92889838266707,1.96159780286848,1.87378700030516,1.92889838266707,7577.38205980068,0.0,1.0
2022-09-06,2.01,2.09,2.0,2.06,24798,1.8462313091242,1.91971315227342,1.83704607873055,1.89215746109246,26997.6897009967,0.0,1.0
2022-09-07,2.04,2.04,2.0,2.0001,12818,1.87378700030516,1.87378700030516,1.83704607873055,1.83713793103448,13955.0119601329,0.0,1.0
2022-09-08,1.91,2.04,1.85,2.01,50589,1.75437900518767,1.87378700030516,1.69926762282576,1.8462313091242,55076.4627906977,0.0,1.0
2022-09-09,1.87,1.9508,1.71,1.94,193892,1.71763808361306,1.79185474519377,1.57067439731462,1.78193469636863,211091.057807309,0.0,1.0
2022-09-12,1.869,1.89,1.82,1.82,21255,1.7167195605737,1.73600854440037,1.6717119316448,1.6717119316448,23140.4102990033,0.0,1.0
2022-09-13,1.9,1.9,1.82,1.82,19766,1.74519377479402,1.74519377479402,1.6717119316448,1.6717119316448,21519.3295681063,0.0,1.0
2022-09-14,1.9,1.94,1.85,1.9,24371,1.74519377479402,1.78193469636863,1.69926762282576,1.74519377479402,26532.8129568106,0.0,1.0
2022-09-15,1.91,1.94,1.815,1.9,16101,1.75437900518767,1.78193469636863,1.66711931644797,1.74519377479402,17529.2282392027,0.0,1.0
2022-09-16,1.91,1.91,1.81,1.89,9516,1.75437900518767,1.75437900518767,1.66252670125114,1.73600854440037,10360.1102990033,0.0,1.0
2022-09-19,1.89,1.91,1.85,1.9089,9854,1.73600854440037,1.75437900518767,1.69926762282576,1.75336862984437,10728.092358804,0.0,1.0
2022-09-20,1.87,1.88,1.76,1.87,10107,1.71763808361306,1.72682331400671,1.61660054928288,1.71763808361306,11003.534551495,0.0,1.0
2022-09-21,1.79,1.89,1.75,1.85,17533,1.64415624046384,1.73600854440037,1.60741531888923,1.69926762282576,19088.2528239203,0.0,1.0
2022-09-22,1.749,1.81,1.72,1.75,12015,1.60649679584986,1.66252670125114,1.57985962770827,1.60741531888923,13080.7823920266,0.0,1.0
2022-09-23,1.7,1.76,1.69,1.75,38549,1.56148916692096,1.61660054928288,1.55230393652731,1.60741531888923,41968.4627906978,0.0,1.0
2022-09-26,1.61,1.71,1.61,1.7,30650,1.47882209337809,1.57067439731462,1.47882209337809,1.56148916692096,33368.7873754153,0.0,1.0
2022-09-27,1.56,1.6483,1.51,1.56,67795,1.43289594140983,1.51400152578578,1.38696978944156,1.43289594140983,73808.7093023254,0.0,1.0
2022-09-28,1.67,1.705,1.59,1.59,46725,1.53393347574001,1.56608178211779,1.46045163259078,1.46045163259078,50869.7093023254,0.0,1.0
2022-09-29,1.7,1.73,1.61,1.68,34582,1.56148916692096,1.58904485810192,1.47882209337809,1.54311870613366,37649.5727574752,0.0,1.0
2022-09-30,1.65,1.73,1.62,1.65,113860,1.5155630149527,1.58904485810192,1.48800732377174,1.5155630149527,123959.873754153,0.0,1.0
2022-10-03,2.38,2.43,1.92,1.95,865815,2.18608483368935,2.23201098565761,1.76356423558132,1.79111992676228,942616.529900332,0.0,1.0
2022-10-04,2.75,2.91,2.44,2.59,290382,2.5259383582545,2.67290204455295,2.24119621605127,2.37897467195606,316140.137541528,0.0,1.0
2022-10-05,3.22,3.35,2.75,2.75,223339,2.95764418675618,3.07705218187367,2.5259383582545,2.5259383582545,243150.133887043,0.0,1.0
2022-10-06,2.83,3.2199,2.7,3.1,209847,2.59942020140372,2.95755233445224,2.48001220628624,2.84742142203235,228461.335215947,0.0,1.0
2022-10-07,3.17,3.18,2.7525,2.76,95245,2.91171803478792,2.92090326518157,2.52823466585291,2.53512358864815,103693.642857143,0.0,1.0
2022-10-10,2.88,3.25,2.88,3.09,37711,2.64534635337199,2.98519987793714,2.64534635337199,2.83823619163869,41056.1285714285,0.0,1.0
2022-10-11,3.03,3.11,2.8786,2.88,34213,2.78312480927678,2.856606652426,2.64406042111688,2.64534635337199,37247.8408637873,0.0,1.0
2022-10-12,3.09,3.12,2.8601,3.0,38320,2.83823619163869,2.86579188281965,2.62706774488862,2.75556911809582,41719.1495016612,0.0,1.0
2022-10-13,3.13,3.2,2.99,3.0,83037,2.8749771132133,2.93927372596887,2.74638388770217,2.75556911809582,90402.7405315616,0.0,1.0
2022-10-14,2.94,3.13,2.9,3.13,39866,2.7004577357339,2.8749771132133,2.66371681415929,2.8749771132133,43402.2863787376,0.0,1.0
2022-10-17,2.93,2.98,2.91,2.96,24309,2.69127250534025,2.73719865730851,2.67290204455295,2.71882819652121,26465.3132890365,0.0,1.0
2022-10-18,2.85,3.0344,2.82,2.93,36531,2.61779066219103,2.78716631064998,2.59023497101007,2.69127250534025,39771.457475083,0.0,1.0
2022-10-19,2.99,3.13,2.93,2.94,58780,2.74638388770217,2.8749771132133,2.69127250534025,2.7004577357339,63994.0398671096,0.0,1.0
2022-10-20,3.16,3.2901,3.0,3.0,102310,2.90253280439426,3.02203265181569,2.75556911809582,2.75556911809582,111385.338870432,0.0,1.0
2022-10-21,3.04,3.2598,2.989,3.25,41137,2.79231003967043,2.99420140372292,2.7454653646628,2.98519987793714,44786.0295681063,0.0,1.0
2022-10-24,3.1,3.15,3.03,3.04,12992,2.84742142203235,2.89334757400061,2.78312480927678,2.79231003967043,14144.4465116279,0.0,1.0
2022-10-25,3.24,3.24,3.0401,3.08,38089,2.97601464754349,2.97601464754349,2.79240189197437,2.82905096124504,41467.6588039866,0.0,1.0
2022-10-26,3.06,3.25,3.05,3.17,42359,2.81068050045774,2.98519987793714,2.80149527006408,2.91171803478792,46116.4262458471,0.0,1.0
2022-10-27,3.17,3.2,3.05,3.05,23107,2.91171803478792,2.93927372596887,2.80149527006408,2.80149527006408,25156.6906976744,0.0,1.0
2022-10-28,3.16,3.26,3.0488,3.16,64023,2.90253280439426,2.99438510833079,2.80039304241684,2.90253280439426,69702.1166112958,0.0,1.0
2022-10-31,3.21,3.2409,3.1001,3.2,12177,2.94845895636253,2.97684131827891,2.84751327433628,2.93927372596887,13257.1524916943,0.0,1.0
2022-11-01,3.23,3.29,3.16,3.26,10195,2.96682941714983,3.02194079951175,2.90253280439426,2.99438510833079,11099.3405315615,0.0,1.0
2022-11-02,3.22,3.22,3.1142,3.16,12817,2.95764418675618,2.95764418675618,2.86046444919133,2.90253280439426,13953.923255814,0.0,1.0
2022-11-03,3.01,3.08,2.9738,3.05,46389,2.76475434848947,2.82905096124504,2.73150381446445,2.80149527006408,50503.9046511628,0.0,1.0
2022-11-04,3.04,3.1,2.98,3.1,14896,2.79231003967043,2.84742142203235,2.73719865730851,2.84742142203235,16217.3395348837,0.0,1.0
2022-11-07,3.05,3.1,2.97,3.04,14852,2.80149527006408,2.84742142203235,2.72801342691486,2.79231003967043,16169.4365448505,0.0,1.0
2022-11-08,3.09,3.13,3.02,3.1,10326,2.83823619163869,2.8749771132133,2.77393957888312,2.84742142203235,11241.9607973422,0.0,1.0
2022-11-09,2.98,3.11,2.88,3.05,29930,2.73719865730851,2.856606652426,2.64534635337199,2.80149527006408,32584.9202657808,0.0,1.0
2022-11-10,3.1,3.1,2.92,2.99,39250,2.84742142203235,2.84742142203235,2.6820872749466,2.74638388770217,42731.6445182724,0.0,1.0
2022-11-11,3.1,3.1,3.02,3.081,17667,2.84742142203235,2.84742142203235,2.77393957888312,2.82996948428441,19234.1392026578,0.0,1.0
2022-11-14,3.19,3.2,3.03,3.1,52283,2.93008849557522,2.93927372596887,2.78312480927678,2.84742142203235,56920.7279069768,0.0,1.0
2022-11-15,3.12,3.18,3.02,3.06,67345,2.86579188281965,2.92090326518157,2.77393957888312,2.81068050045774,73318.792358804,0.0,1.0
2022-11-16,3.02,3.14,2.98,3.14,19756,2.77393957888312,2.88416234360696,2.73719865730851,2.88416234360696,21508.442524917,0.0,1.0
2022-11-17,2.98,3.09,2.92,2.98,38380,2.73719865730851,2.83823619163869,2.6820872749466,2.73719865730851,41784.4717607974,0.0,1.0
2022-11-18,2.97,2.98,2.85,2.95,37849,2.72801342691486,2.73719865730851,2.61779066219103,2.70964296612756,41206.3697674419,0.0,1.0
2022-11-21,3.0,3.07,2.92,2.9675,17298,2.75556911809582,2.81986573085139,2.6820872749466,2.72571711931645,18832.4073089701,0.0,1.0
2022-11-22,3.1,3.15,3.03,3.1,45175,2.84742142203235,2.89334757400061,2.78312480927678,2.84742142203235,49182.2176079734,0.0,1.0
2022-11-23,3.11,3.14,3.02,3.14,11755,2.856606652426,2.88416234360696,2.77393957888312,2.88416234360696,12797.719269103,0.0,1.0
2022-11-25,3.12,3.14,3.05,3.07,8770,2.86579188281965,2.88416234360696,2.80149527006408,2.81986573085139,9547.93687707642,0.0,1.0
2022-11-28,3.09,3.13,3.04,3.11,22519,2.83823619163869,2.8749771132133,2.79231003967043,2.856606652426,24516.5325581396,0.0,1.0
2022-11-29,3.07,3.13,3.05,3.07,11018,2.81986573085139,2.8749771132133,2.80149527006408,2.81986573085139,11995.3441860465,0.0,1.0
2022-11-30,3.18,3.2,3.08,3.11,34475,2.92090326518157,2.93927372596887,2.82905096124504,2.856606652426,37533.0813953488,0.0,1.0
2022-12-01,3.22,3.22,3.121,3.1864,33877,2.95764418675618,2.95764418675618,2.86671040585902,2.92678181263351,36882.0362126246,0.0,1.0
2022-12-02,3.23,3.23,3.15,3.22,8722,2.96682941714983,2.96682941714983,2.89334757400061,2.95764418675618,9495.67906976745,0.0,1.0
2022-12-05,3.23,3.25,3.12,3.25,19175,2.96682941714983,2.98519987793714,2.86579188281965,2.98519987793714,20875.9053156146,0.0,1.0
2022-12-06,3.07,3.19,3.01,3.1446,20021,2.81986573085139,2.93008849557522,2.76475434848947,2.88838754958804,21796.9491694352,0.0,1.0
2022-12-07,3.2,3.2,3.0115,3.06,38820,2.93927372596887,2.93927372596887,2.76613213304852,2.81068050045774,42263.5016611296,0.0,1.0
2022-12-08,3.22,3.24,3.1343,3.24,9514,2.95764418675618,2.97601464754349,2.87892676228258,2.97601464754349,10357.9328903654,0.0,1.0
2022-12-09,3.45,3.4899,3.1401,3.18,123147,3.16890448581019,3.20555355508087,2.88425419591089,2.92090326518157,134070.67076412,0.0,1.0
2022-12-12,3.41,3.63,3.41,3.45,55640,3.13216356423558,3.33423863289594,3.13216356423558,3.16890448581019,60575.5083056479,0.0,1.0
2022-12-13,3.56,3.6,3.46,3.49,25296,3.26994202014037,3.30668294171498,3.17808971620385,3.2056454073848,27539.8644518273,0.0,1.0
2022-12-14,3.55,3.7,3.45,3.6,47555,3.26075678974672,3.39853524565151,3.16890448581019,3.30668294171498,51773.3338870432,0.0,1.0
2022-12-15,3.28,3.54,3.18,3.54,54812,3.0127555691181,3.25157155935307,2.92090326518157,3.25157155935307,59674.061129568,0.0,1.0
2022-12-16,3.28,3.32,3.07,3.22,17904,3.0127555691181,3.04949649069271,2.81986573085139,2.95764418675618,19492.1621262458,0.0,1.0
2022-12-19,3.02,3.2668,3.0,3.2576,41682,2.77393957888312,3.00063106499847,2.75556911809582,2.99218065303631,45379.373421927,0.0,1.0
2022-12-20,2.96,3.13,2.9401,3.07,28699,2.71882819652121,2.8749771132133,2.70054958803784,2.81986573085139,31244.7252491694,0.0,1.0
2022-12-21,3.14,3.2,3.01,3.05,55590,2.88416234360696,2.93927372596887,2.76475434848947,2.80149527006408,60521.0730897009,0.0,1.0
2022-12-22,3.06,3.13,2.9701,3.03,9208,2.81068050045774,2.8749771132133,2.7281052792188,2.78312480927678,10024.7893687707,0.0,1.0
2022-12-23,3.05,3.1099,3.0,3.1,15555,2.80149527006408,2.85651480012206,2.75556911809582,2.84742142203235,16934.7956810631,0.0,1.0
2022-12-27,2.99,3.025,2.96,3.0,10049,2.74638388770217,2.77853219407995,2.71882819652121,2.75556911809582,10940.3897009967,0.0,1.0
2022-12-28,3.01,3.01,2.9266,2.9722,13267,2.76475434848947,2.76475434848947,2.68814952700641,2.73003417760146,14443.8401993356,0.0,1.0
2022-12-29,3.0,3.05,2.9434,2.9937,10565,2.75556911809582,2.80149527006408,2.70358071406775,2.74978242294782,11502.1611295681,0.0,1.0
2022-12-30,3.1,3.1,2.98,2.9927,6138,2.84742142203235,2.84742142203235,2.73719865730851,2.74886389990845,6682.46710963454,0.0,1.0
2023-01-03,3.04,3.11,2.98,3.11,21008,2.79231003967043,2.856606652426,2.73719865730851,2.856606652426,22871.5003322259,0.0,1.0
2023-01-04,3.2,3.37,3.0101,3.1,23889,2.93927372596887,3.09542264266097,2.76484620079341,2.84742142203235,26008.0574750831,0.0,1.0
2023-01-05,3.17,3.24,3.0903,3.2269,2915,2.91171803478792,2.97601464754349,2.8385117485505,2.9639819957278,3173.57308970099,0.0,1.0
2023-01-06,3.01,3.1863,3.01,3.1863,12183,2.76475434848947,2.92668996032957,2.76475434848947,2.92668996032957,13263.684717608,0.0,1.0
2023-01-09,2.86,3.0549,2.83,3.028,30328,2.62697589258468,2.80599603295697,2.59942020140372,2.78128776319805,33018.2245847176,0.0,1.0
2023-01-10,2.93,2.9513,2.81,2.81,26898,2.69127250534025,2.71083704607873,2.58104974061642,2.58104974061642,29283.9687707641,0.0,1.0
2023-01-11,3.04,3.06,2.94,2.9504,17573,2.79231003967043,2.81068050045774,2.7004577357339,2.7100103753433,19131.8009966777,0.0,1.0
2023-01-12,3.35,3.44,3.22,3.22,68977,3.07705218187367,3.15971925541654,2.95764418675618,2.95764418675618,75095.5578073088,0.0,1.0
2023-01-13,3.329,3.37,3.15,3.27,18758,3.05776319804699,3.09542264266097,2.89334757400061,3.00357033872444,20421.915614618,0.0,1.0
2023-01-17,3.2,3.36,3.05,3.26,44624,2.93927372596887,3.08623741226732,2.80149527006408,2.99438510833079,48582.3415282393,0.0,1.0
2023-01-18,3.169,3.28,3.08,3.16,21863,2.91079951174855,3.0127555691181,2.82905096124504,2.90253280439426,23802.3425249169,0.0,1.0
2023-01-19,3.13,3.17,3.05,3.17,19236,2.8749771132133,2.91171803478792,2.80149527006408,2.91171803478792,20942.3162790698,0.0,1.0
2023-01-20,3.169,3.17,3.02,3.1,11345,2.91079951174855,2.91171803478792,2.77393957888312,2.84742142203235,12351.3504983389,0.0,1.0
2023-01-23,3.19,3.22,3.0506,3.2,9764,2.93008849557522,2.95764418675618,2.8020463838877,2.93927372596887,10630.1089700997,0.0,1.0
2023-01-24,3.13,3.23,3.12,3.19,7704,2.8749771132133,2.96682941714983,2.86579188281965,2.93008849557522,8387.37807308971,0.0,1.0
2023-01-25,3.18,3.18,3.0,3.01,17369,2.92090326518157,2.92090326518157,2.75556911809582,2.76475434848947,18909.7053156146,0.0,1.0
2023-01-26,3.18,3.19,3.08,3.18,25360,2.92090326518157,2.93008849557522,2.82905096124504,2.92090326518157,27609.5415282392,0.0,1.0
2023-01-27,3.19,3.24,3.11,3.22,18298,2.93008849557522,2.97601464754349,2.856606652426,2.95764418675618,19921.111627907,0.0,1.0
2023-01-30,3.17,3.48,3.15,3.26,23348,2.91171803478792,3.19646017699115,2.89334757400061,2.99438510833079,25419.0684385382,0.0,1.0
2023-01-31,3.19,3.24,3.0951,3.0951,8954,2.93008849557522,2.97601464754349,2.84292065913946,2.84292065913946,9748.2584717608,0.0,1.0
2023-02-01,3.18,3.23,3.15,3.19,26737,2.92090326518157,2.96682941714983,2.89334757400061,2.93008849557522,29108.6873754153,0.0,1.0
2023-02-02,3.15,3.18,3.15,3.18,33231,2.89334757400061,2.92090326518157,2.89334757400061,2.92090326518157,36178.7332225914,0.0,1.0
2023-02-03,3.18,3.18,3.1,3.15,32502,2.92090326518157,2.92090326518157,2.84742142203235,2.89334757400061,35385.0677740864,0.0,1.0
2023-02-06,3.21,3.21,3.16,3.17,25049,2.94845895636253,2.94845895636253,2.90253280439426,2.91171803478792,27270.9544850498,0.0,1.0
2023-02-07,3.22,3.22,3.16,3.22,14805,2.95764418675618,2.95764418675618,2.90253280439426,2.95764418675618,16118.2674418605,0.0,1.0
2023-02-08,3.21,3.22,3.16,3.22,7719,2.94845895636253,2.95764418675618,2.90253280439426,2.95764418675618,8403.70863787375,0.0,1.0
2023-02-09,3.15,3.21,3.13,3.185,9789,2.89334757400061,2.94845895636253,2.8749771132133,2.9254958803784,10657.3265780731,0.0,1.0
2023-02-10,3.19,3.19,3.1,3.135,16319,2.93008849557522,2.93008849557522,2.84742142203235,2.87956972841013,17766.5657807309,0.0,1.0
2023-02-13,3.2,3.2,3.14,3.14,18420,2.93927372596887,2.93927372596887,2.88416234360696,2.88416234360696,20053.9335548173,0.0,1.0
2023-02-14,3.13,3.2,3.01,3.2,34028,2.8749771132133,2.93927372596887,2.76475434848947,2.93927372596887,37046.4305647841,0.0,1.0
2023-02-15,3.115,3.12,3.0,3.0,32346,2.86119926762283,2.86579188281965,2.75556911809582,2.75556911809582,35215.2299003322,0.0,1.0
2023-02-16,3.12,3.14,3.1,3.1,2850,2.86579188281965,2.88416234360696,2.84742142203235,2.84742142203235,3102.8073089701,0.0,1.0
2023-02-17,3.15,3.15,3.04,3.12,61578,2.89334757400061,2.89334757400061,2.79231003967043,2.86579188281965,67040.234551495,0.0,1.0
2023-02-21,3.13,3.15,3.08,3.15,5196,2.8749771132133,2.89334757400061,2.82905096124504,2.89334757400061,5656.90764119602,0.0,1.0
2023-02-22,3.14,3.15,3.06,3.08,18801,2.88416234360696,2.89334757400061,2.81068050045774,2.82905096124504,20468.7299003322,0.0,1.0
2023-02-23,3.18,3.18,3.09,3.1198,22499,2.92090326518157,2.92090326518157,2.83823619163869,2.86560817821178,24494.7584717608,0.0,1.0
2023-02-24,3.1,3.17,3.05,3.15,16819,2.84742142203235,2.91171803478792,2.80149527006408,2.89334757400061,18310.9179401993,0.0,1.0
2023-02-27,3.13,3.14,3.02,3.03,37853,2.8749771132133,2.88416234360696,2.77393957888312,2.78312480927678,41210.7245847177,0.0,1.0
2023-02-28,3.13,3.18,3.04,3.04,21402,2.8749771132133,2.92090326518157,2.79231003967043,2.79231003967043,23300.4498338871,0.0,1.0
2023-03-01,3.07,3.14,3.06,3.08,33485,2.81986573085139,2.88416234360696,2.81068050045774,2.82905096124504,36455.2641196013,0.0,1.0
2023-03-02,3.09,3.15,3.0597,3.14,20418,2.83823619163869,2.89334757400061,2.81040494354593,2.88416234360696,22229.1647840532,0.0,1.0
2023-03-03,3.1,3.11,3.08,3.08,10564,2.84742142203235,2.856606652426,2.82905096124504,2.82905096124504,11501.0724252492,0.0,1.0
2023-03-06,3.11,3.13,3.09,3.12,12247,2.856606652426,2.8749771132133,2.83823619163869,2.86579188281965,13333.3617940199,0.0,1.0
2023-03-07,3.08,3.11,3.03,3.08,8580,2.82905096124504,2.856606652426,2.78312480927678,2.82905096124504,9341.08305647841,0.0,1.0
2023-03-08,3.07,3.12,3.03,3.12,29689,2.81986573085139,2.86579188281965,2.78312480927678,2.86579188281965,32322.5425249169,0.0,1.0
2023-03-09,3.07,3.0894,2.9601,3.03,12309,2.81986573085139,2.83768507781507,2.71892004882515,2.78312480927678,13400.861461794,0.0,1.0
2023-03-10,2.93,3.07,2.89,3.07,42720,2.69127250534025,2.81986573085139,2.65453158376564,2.81986573085139,46509.4485049834,0.0,1.0
2023-03-13,2.99,3.08,2.82,2.85,55484,2.74638388770217,2.82905096124504,2.59023497101007,2.61779066219103,60405.6704318936,0.0,1.0
2023-03-14,2.95,3.0,2.85,3.0,55943,2.70964296612756,2.75556911809582,2.61779066219103,2.75556911809582,60905.3857142856,0.0,1.0
2023-03-15,2.95,2.95,2.8,2.85,43079,2.70964296612756,2.70964296612756,2.57186451022276,2.61779066219103,46900.2933554817,0.0,1.0
2023-03-16,2.93,2.95,2.81,2.95,11478,2.69127250534025,2.70964296612756,2.58104974061642,2.70964296612756,12496.1481727575,0.0,1.0
2023-03-17,2.98,3.0,2.8665,2.93,10642,2.73719865730851,2.75556911809582,2.63294629234056,2.69127250534025,11585.9913621263,0.0,1.0
2023-03-20,2.99,3.0,2.9,2.93,15788,2.74638388770217,2.75556911809582,2.66371681415929,2.69127250534025,17188.4637873754,0.0,1.0
2023-03-21,3.0,3.0,2.93,2.99,3983,2.75556911809582,2.75556911809582,2.69127250534025,2.74638388770217,4336.30930232558,0.0,1.0
2023-03-22,2.98,3.0,2.91,3.0,6242,2.73719865730851,2.75556911809582,2.67290204455295,2.75556911809582,6795.692358804,0.0,1.0
2023-03-23,2.97,3.0,2.9,2.98,16745,2.72801342691486,2.75556911809582,2.66371681415929,2.73719865730851,18230.353820598,0.0,1.0
2023-03-24,2.95,2.96,2.9081,2.96,5657,2.70964296612756,2.71882819652121,2.67115685077815,2.71882819652121,6158.8003322259,0.0,1.0
2023-03-27,2.96,2.97,2.91,2.96,11712,2.71882819652121,2.72801342691486,2.67290204455295,2.71882819652121,12750.9049833887,0.0,1.0
2023-03-28,2.95,2.96,2.89,2.923,13982,2.70964296612756,2.71882819652121,2.65453158376564,2.68484284406469,15222.2637873754,0.0,1.0
2023-03-29,2.96,2.97,2.8,2.92,40531,2.71882819652121,2.72801342691486,2.57186451022276,2.6820872749466,44126.2747508305,0.0,1.0
2023-03-30,3.04,3.0647,2.8501,2.96,40734,2.79231003967043,2.81499755874275,2.61788251449497,2.71882819652121,44347.2817275748,0.0,1.0
2023-03-31,3.12,3.14,3.0105,3.0105,33319,2.86579188281965,2.88416234360696,2.76521361000915,2.76521361000915,36274.5392026578,0.0,1.0
2023-04-03,3.21,3.5,3.111,3.15,107864,2.94845895636253,3.21483063777846,2.85752517546536,2.89334757400061,117432.002657807,0.0,1.0
2023-04-04,3.18,3.4,3.13,3.4,33358,2.92090326518157,3.12297833384193,2.8749771132133,3.12297833384193,36316.9986710963,0.0,1.0
2023-04-05,3.32,3.35,3.1501,3.22,13761,3.04949649069271,3.07705218187367,2.89343942630455,2.95764418675618,14981.6601328903,0.0,1.0
2023-04-06,3.17,3.38,3.13,3.25,37001,2.91171803478792,3.10460787305462,2.8749771132133,2.98519987793714,40283.1485049833,0.0,1.0
2023-04-10,3.27,3.33,3.12,3.22,19841,3.00357033872444,3.05868172108636,2.86579188281965,2.95764418675618,21600.9823920266,0.0,1.0
2023-04-11,3.26,3.27,3.1577,3.23,17927,2.99438510833079,3.00357033872444,2.90042020140372,2.96682941714983,19517.2023255814,0.0,1.0
2023-04-12,3.239,3.25,3.17,3.21,15071,2.97509612450412,2.98519987793714,2.91171803478792,2.94845895636253,16407.8627906977,0.0,1.0
2023-04-13,3.2431,3.25,3.16,3.25,10018,2.97886206896552,2.98519987793714,2.90253280439426,2.98519987793714,10906.6398671096,0.0,1.0
2023-04-14,3.165,3.165,3.05,3.11,40175,2.90712541959109,2.90712541959109,2.80149527006408,2.856606652426,43738.696013289,0.0,1.0
2023-04-17,3.13,3.16,3.05,3.16,6106,2.8749771132133,2.90253280439426,2.80149527006408,2.90253280439426,6647.62857142858,0.0,1.0
2023-04-18,3.12,3.14,3.0606,3.13,5722,2.86579188281965,2.88416234360696,2.81123161428135,2.8749771132133,6229.56611295682,0.0,1.0
2023-04-19,3.1,3.18,3.05,3.0886,71079,2.84742142203235,2.92090326518157,2.80149527006408,2.83695025938358,77384.0142857142,0.0,1.0
2023-04-20,3.12,3.12,3.05,3.1,9449,2.86579188281965,2.86579188281965,2.80149527006408,2.84742142203235,10287.1671096346,0.0,1.0
2023-04-21,3.07,3.14,3.0,3.14,22792,2.81986573085139,2.88416234360696,2.75556911809582,2.88416234360696,24813.7488372093,0.0,1.0
2023-04-24,3.1,3.14,3.0,3.07,15130,2.84742142203235,2.88416234360696,2.75556911809582,2.81986573085139,16472.0963455149,0.0,1.0
2023-04-25,3.09,3.1276,3.0261,3.12,8288,2.83823619163869,2.87277265791883,2.77954256942325,2.86579188281965,9023.18139534885,0.0,1.0
2023-04-26,3.0,3.08,2.95,3.03,19467,2.75556911809582,2.82905096124504,2.70964296612756,2.78312480927678,21193.8069767442,0.0,1.0
2023-04-27,3.01,3.05,2.9,2.92,21945,2.81068050045774,2.84803173634422,2.70796460176991,2.72664021971315,23501.2303921568,0.05,1.0
2023-04-28,3.03,3.03,2.93,2.93,6508,2.82935611840098,2.82935611840098,2.73597802868477,2.73597802868477,6969.51503267973,0.0,1.0
2023-05-01,2.92,3.1,2.92,3.07,7166,2.72664021971315,2.89472078120232,2.72664021971315,2.86670735428746,7674.17712418301,0.0,1.0
2023-05-02,2.88,2.99,2.7974,2.9,35497,2.68928898382667,2.7920048825145,2.61215868172109,2.70796460176991,38014.2709150327,0.0,1.0
2023-05-03,2.92,2.95,2.8136,2.8136,8561,2.72664021971315,2.75465364662801,2.62728593225511,2.62728593225511,9168.10359477125,0.0,1.0
2023-05-04,2.86,2.95,2.7504,2.83,29993,2.67061336588343,2.75465364662801,2.56827097955447,2.64259993896857,32119.9545751634,0.0,1.0
2023-05-05,2.86,2.9,2.81,2.88,5562,2.67061336588343,2.70796460176991,2.62392432102533,2.68928898382667,5956.42941176471,0.0,1.0
2023-05-08,2.83,2.86,2.79,2.85,9439,2.64259993896857,2.67061336588343,2.60524870308209,2.66127555691181,10108.366993464,0.0,1.0
2023-05-09,2.83,2.86,2.757,2.86,5359,2.64259993896857,2.67061336588343,2.57443393347574,2.67061336588343,5739.03366013072,0.0,1.0
2023-05-10,2.85,2.86,2.76,2.79,3518,2.66127555691181,2.67061336588343,2.57723527616723,2.60524870308209,3767.47908496732,0.0,1.0
2023-05-11,2.82,2.85,2.75,2.77,9086,2.63326212999695,2.66127555691181,2.56789746719561,2.58657308513885,9730.3339869281,0.0,1.0
2023-05-12,2.86,2.86,2.78,2.84,13354,2.67061336588343,2.67061336588343,2.59591089411047,2.65193774794019,14300.9993464052,0.0,1.0
2023-05-15,2.85,2.86,2.751,2.86,10179,2.66127555691181,2.67061336588343,2.56883124809277,2.67061336588343,10900.8441176471,0.0,1.0
2023-05-16,2.87,2.92,2.77,2.77,12359,2.67995117485505,2.72664021971315,2.58657308513885,2.58657308513885,13235.4388888889,0.0,1.0
2023-05-17,2.92,2.92,2.84,2.89,22219,2.72664021971315,2.72664021971315,2.65193774794019,2.69862679279829,23794.6611111111,0.0,1.0
2023-05-18,2.94,2.95,2.85,2.85,10788,2.74531583765639,2.75465364662801,2.66127555691181,2.66127555691181,11553.031372549,0.0,1.0
2023-05-19,3.0,3.0,2.91,2.91,2683,2.80134269148612,2.80134269148612,2.71730241074153,2.71730241074153,2873.26503267973,0.0,1.0
2023-05-22,2.9,3.04,2.87,3.01,13129,2.70796460176991,2.8386939273726,2.67995117485505,2.81068050045774,14060.0434640523,0.0,1.0
2023-05-23,2.94,2.96,2.85,2.87,6002,2.74531583765639,2.76399145559963,2.66127555691181,2.67995117485505,6427.6320261438,0.0,1.0
2023-05-24,2.9,2.9206,2.79,2.9206,6320,2.70796460176991,2.72720048825145,2.60524870308209,2.72720048825145,6768.18300653595,0.0,1.0
2023-05-25,2.93,2.94,2.83,2.94,15276,2.73597802868477,2.74531583765639,2.64259993896857,2.74531583765639,16359.2980392157,0.0,1.0
2023-05-26,2.93,2.93,2.87,2.87,6428,2.73597802868477,2.73597802868477,2.67995117485505,2.67995117485505,6883.84183006537,0.0,1.0
2023-05-30,2.929,2.97,2.72,2.88,38760,2.73504424778761,2.77332926457125,2.53988404028074,2.68928898382667,41508.6666666667,0.0,1.0
2023-05-31,2.92,2.94,2.8,2.85,19290,2.72664021971315,2.74531583765639,2.61458651205371,2.66127555691181,20657.9509803922,0.0,1.0
2023-06-01,2.88,2.93,2.81,2.81,14918,2.68928898382667,2.73597802868477,2.62392432102533,2.62392432102533,15975.9104575163,0.0,1.0
2023-06-02,2.92,2.9299,2.87,2.89,5043,2.72664021971315,2.73588465059506,2.67995117485505,2.69862679279829,5400.62450980393,0.0,1.0
2023-06-05,2.95,2.95,2.89,2.8987,6644,2.75465364662801,2.75465364662801,2.69862679279829,2.7067506866036,7115.15947712419,0.0,1.0
2023-06-06,2.93,2.95,2.9,2.9293,13908,2.73597802868477,2.75465364662801,2.70796460176991,2.73532438205676,14894.2862745098,0.0,1.0
2023-06-07,2.99,2.99,2.88,2.9,10767,2.7920048825145,2.7920048825145,2.68928898382667,2.70796460176991,11530.5421568627,0.0,1.0
2023-06-08,2.9,3.0,2.9,2.965,11148,2.70796460176991,2.80134269148612,2.70796460176991,2.76866036008544,11938.5607843137,0.0,1.0
2023-06-09,2.86,2.95,2.8,2.89,11451,2.67061336588343,2.75465364662801,2.61458651205371,2.69862679279829,12263.0480392157,0.0,1.0
2023-06-12,2.85,2.93,2.66,2.86,20458,2.66127555691181,2.73597802868477,2.48385718645102,2.67061336588343,21908.7797385621,0.0,1.0
2023-06-13,2.76,2.85,2.7098,2.85,12613,2.57723527616723,2.66127555691181,2.53035947512969,2.66127555691181,13507.4513071895,0.0,1.0
2023-06-14,2.7,2.79,2.67,2.78,11148,2.5212084223375,2.60524870308209,2.49319499542264,2.59591089411047,11938.5607843137,0.0,1.0
2023-06-15,2.68,2.76,2.61,2.76,15365,2.50253280439426,2.57723527616723,2.43716814159292,2.57723527616723,16454.6094771242,0.0,1.0
2023-06-16,2.6,2.75,2.5535,2.7,23941,2.4278303326213,2.56789746719561,2.38440952090327,2.5212084223375,25638.7767973856,0.0,1.0
2023-06-20,2.66,2.69,2.6,2.6,25438,2.48385718645102,2.51187061336588,2.4278303326213,2.4278303326213,27241.9366013072,0.0,1.0
2023-06-21,2.75,2.8299,2.71,2.71,17178,2.56789746719561,2.64250656087885,2.53054623130912,2.53054623130912,18396.1784313725,0.0,1.0
2023-06-22,2.79,2.8,2.76,2.8,9054,2.60524870308209,2.61458651205371,2.57723527616723,2.61458651205371,9696.06470588234,0.0,1.0
2023-06-23,2.77,2.79,2.74,2.74,4831,2.58657308513885,2.60524870308209,2.55855965822399,2.55855965822399,5173.59052287581,0.0,1.0
2023-06-26,2.6,2.7503,2.53,2.75,34373,2.4278303326213,2.56817760146475,2.36246566981996,2.56789746719561,36810.5624183007,0.0,1.0
2023-06-27,2.66,2.74,2.6383,2.6383,18109,2.48385718645102,2.55855965822399,2.46359414098261,2.46359414098261,19393.2003267974,0.0,1.0
2023-06-28,2.64,2.72,2.6278,2.65,12840,2.46518156850778,2.53988404028074,2.4537894415624,2.4745193774794,13750.5490196079,0.0,1.0
2023-06-29,2.76,2.76,2.6798,2.69,4992,2.57723527616723,2.57723527616723,2.50234604821483,2.51187061336588,5346.00784313725,0.0,1.0
2023-06-30,2.67,2.7573,2.6,2.74,10950,2.49319499542264,2.57471406774489,2.4278303326213,2.55855965822399,11726.5196078432,0.0,1.0
2023-07-03,2.73,2.7399,2.695,2.695,1026,2.54922184925237,2.55846628013427,2.51653951785169,2.51653951785169,1098.75882352941,0.0,1.0
2023-07-05,2.66,2.74,2.66,2.74,11600,2.48385718645102,2.55855965822399,2.48385718645102,2.55855965822399,12422.614379085,0.0,1.0
2023-07-06,2.6431,2.6863,2.59,2.68,17637,2.46807628928898,2.50841562404638,2.41849252364968,2.50253280439426,18887.7284313726,0.0,1.0
2023-07-07,2.69,2.7225,2.62,2.62,4930,2.51187061336588,2.54221849252365,2.44650595056454,2.44650595056454,5279.61111111112,0.0,1.0
2023-07-10,2.69,2.7,2.6401,2.65,14996,2.51187061336588,2.5212084223375,2.4652749465975,2.4745193774794,16059.4418300654,0.0,1.0
2023-07-11,2.73,2.73,2.65,2.7,5147,2.54922184925237,2.54922184925237,2.4745193774794,2.5212084223375,5511.9996732026,0.0,1.0
2023-07-12,2.7,2.75,2.66,2.74,12718,2.5212084223375,2.56789746719561,2.48385718645102,2.55855965822399,13619.8973856209,0.0,1.0
2023-07-13,2.73,2.73,2.67,2.67,2739,2.54922184925237,2.54922184925237,2.49319499542264,2.49319499542264,2933.2362745098,0.0,1.0
2023-07-14,2.74,2.77,2.7006,2.76,7425,2.55855965822399,2.58657308513885,2.5217686908758,2.57723527616723,7951.54411764705,0.0,1.0
2023-07-17,2.7,2.79,2.69,2.74,20596,2.5212084223375,2.60524870308209,2.51187061336588,2.55855965822399,22056.5660130719,0.0,1.0
2023-07-18,2.7,2.75,2.64,2.65,18820,2.5212084223375,2.56789746719561,2.46518156850778,2.4745193774794,20154.6209150327,0.0,1.0
2023-07-19,2.7,2.7,2.64,2.6505,27584,2.5212084223375,2.5212084223375,2.46518156850778,2.47498626792798,29540.120261438,0.0,1.0
2023-07-20,2.7,2.7,2.6394,2.66,43285,2.5212084223375,2.5212084223375,2.46462129996948,2.48385718645102,46354.5571895426,0.0,1.0
2023-07-21,2.64,2.6599,2.6201,2.6356,16429,2.46518156850778,2.48376380836131,2.44659932865426,2.46107293256027,17594.0630718954,0.0,1.0
2023-07-24,2.76,2.94,2.7,2.94,30841,2.57723527616723,2.74531583765639,2.5212084223375,2.74531583765639,33028.0905228758,0.0,1.0
2023-07-25,2.8,2.8658,2.74,2.74,11637,2.61458651205371,2.67602929508697,2.55855965822399,2.55855965822399,12462.2382352941,0.0,1.0
2023-07-26,2.82,2.879,2.77,2.879,4436,2.63326212999695,2.68835520292951,2.58657308513885,2.68835520292951,4750.57908496732,0.0,1.0
2023-07-27,2.82,2.85,2.77,2.8416,15038,2.63326212999695,2.66127555691181,2.58657308513885,2.65343179737565,16104.4202614379,0.0,1.0
2023-07-28,2.815,2.85,2.78,2.82,8918,2.62859322551114,2.66127555691181,2.59591089411047,2.63326212999695,9550.4202614379,0.0,1.0
2023-07-31,2.86,2.89,2.75,2.8,28633,2.67061336588343,2.69862679279829,2.56789746719561,2.61458651205371,30663.510130719,0.0,1.0
2023-08-01,2.89,2.93,2.81,2.9,10587,2.69862679279829,2.73597802868477,2.62392432102533,2.70796460176991,11337.7774509804,0.0,1.0
2023-08-02,2.89,2.89,2.81,2.89,15329,2.69862679279829,2.69862679279829,2.62392432102533,2.69862679279829,16416.0565359477,0.0,1.0
2023-08-03,2.88,2.89,2.8,2.82,5999,2.68928898382667,2.69862679279829,2.61458651205371,2.63326212999695,6424.41928104575,0.0,1.0
2023-08-04,2.92,2.96,2.88,2.88,17784,2.72664021971315,2.76399145559963,2.68928898382667,2.68928898382667,19045.1529411765,0.0,1.0
2023-08-07,2.96,2.96,2.88,2.91,24050,2.76399145559963,2.76399145559963,2.68928898382667,2.71730241074153,25755.5065359477,0.0,1.0
2023-08-08,2.92,2.95,2.83,2.95,8081,2.72664021971315,2.75465364662801,2.64259993896857,2.75465364662801,8654.06437908497,0.0,1.0
2023-08-09,2.93,2.96,2.863,2.92,15416,2.73597802868477,2.76399145559963,2.67341470857492,2.72664021971315,16509.2261437909,0.0,1.0
2023-08-10,2.96,2.96,2.8925,2.93,8888,2.76399145559963,2.76399145559963,2.7009612450412,2.73597802868477,9518.29281045753,0.0,1.0
2023-08-11,2.85,2.96,2.85,2.95,11208,2.66127555691181,2.76399145559963,2.66127555691181,2.75465364662801,12002.8156862745,0.0,1.0
2023-08-14,2.92,2.96,2.8301,2.96,20263,2.72664021971315,2.76399145559963,2.64269331705828,2.76399145559963,21699.9513071896,0.0,1.0
2023-08-15,2.57,2.68,2.42,2.68,98048,2.39981690570644,2.50253280439426,2.25974977113213,2.50253280439426,105001.077124183,0.0,1.0
2023-08-16,2.62,2.66,2.5,2.55,29016,2.44650595056454,2.48385718645102,2.3344522429051,2.3811412877632,31073.6705882353,0.0,1.0
2023-08-17,2.61,2.679,2.57,2.6,24297,2.43716814159292,2.5015990234971,2.39981690570644,2.4278303326213,26020.0225490196,0.0,1.0
2023-08-18,2.69,2.7,2.6006,2.64,12327,2.51187061336588,2.5212084223375,2.4283906011596,2.46518156850778,13201.1696078432,0.0,1.0
2023-08-21,2.69,2.7799,2.64,2.64,10646,2.51187061336588,2.59581751602075,2.46518156850778,2.46518156850778,11400.9614379085,0.0,1.0
2023-08-22,2.7,2.77,2.68,2.69,9523,2.5212084223375,2.58657308513885,2.50253280439426,2.51187061336588,10198.3238562092,0.0,1.0
2023-08-23,2.69,2.73,2.6431,2.7,7617,2.51187061336588,2.54922184925237,2.46807628928898,2.5212084223375,8157.15980392158,0.0,1.0
2023-08-24,2.66,2.7,2.63,2.65,23025,2.48385718645102,2.5212084223375,2.45584375953616,2.4745193774794,24657.818627451,0.0,1.0
2023-08-25,2.64,2.66,2.6164,2.65,6282,2.46518156850778,2.48385718645102,2.44314433933476,2.4745193774794,6727.48823529412,0.0,1.0
2023-08-28,2.6,2.65,2.56,2.65,23718,2.4278303326213,2.4745193774794,2.39047909673482,2.4745193774794,25399.962745098,0.0,1.0
2023-08-29,2.62,2.62,2.57,2.57,6636,2.44650595056454,2.44650595056454,2.39981690570644,2.39981690570644,7106.59215686275,0.0,1.0
2023-08-30,2.65,2.66,2.595,2.62,11924,2.4745193774794,2.48385718645102,2.42316142813549,2.44650595056454,12769.5908496732,0.0,1.0
2023-08-31,2.65,2.66,2.6,2.6,5771,2.4745193774794,2.48385718645102,2.4278303326213,2.4278303326213,6180.25065359478,0.0,1.0
2023-09-01,2.72,2.77,2.64,2.6592,10717,2.53988404028074,2.58657308513885,2.46518156850778,2.48311016173329,11476.9964052288,0.0,1.0
2023-09-05,2.89,2.89,2.7699,2.77,30743,2.69862679279829,2.69862679279829,2.58647970704913,2.58657308513885,32923.1408496732,0.0,1.0
2023-09-06,2.86,2.92,2.7954,2.92,12780,2.67061336588343,2.72664021971315,2.61029111992676,2.72664021971315,13686.2941176471,0.0,1.0
2023-09-07,2.8,2.85,2.7,2.81,19189,2.61458651205371,2.66127555691181,2.5212084223375,2.62392432102533,20549.7885620915,0.0,1.0
2023-09-08,2.63,2.8,2.58,2.8,56481,2.45584375953616,2.61458651205371,2.40915471467806,2.61458651205371,60486.3519607843,0.0,1.0
2023-09-11,2.6,2.73,2.6,2.7,13860,2.4278303326213,2.54922184925237,2.4278303326213,2.5212084223375,14842.8823529412,0.0,1.0
2023-09-12,2.6,2.66,2.6,2.66,5672,2.4278303326213,2.48385718645102,2.4278303326213,2.48385718645102,6074.23006535948,0.0,1.0
2023-09-13,2.64,2.66,2.61,2.66,2897,2.46518156850778,2.48385718645102,2.43716814159292,2.48385718645102,3102.44084967321,0.0,1.0
2023-09-14,2.64,2.67,2.59,2.66,11136,2.46518156850778,2.49319499542264,2.41849252364968,2.48385718645102,11925.7098039216,0.0,1.0
2023-09-15,2.65,2.68,2.58,2.68,13401,2.4745193774794,2.50253280439426,2.40915471467806,2.50253280439426,14351.3323529412,0.0,1.0
2023-09-18,2.65,2.68,2.58,2.59,18476,2.4745193774794,2.50253280439426,2.40915471467806,2.41849252364968,19786.2261437909,0.0,1.0
2023-09-19,2.62,2.7,2.57,2.7,10742,2.44650595056454,2.5212084223375,2.39981690570644,2.5212084223375,11503.7692810458,0.0,1.0
2023-09-20,2.58,2.64,2.575,2.64,15437,2.40915471467806,2.46518156850778,2.40448581019225,2.46518156850778,16531.7153594771,0.0,1.0
2023-09-21,2.58,2.61,2.52,2.61,20162,2.40915471467806,2.43716814159292,2.35312786084834,2.43716814159292,21591.7888888889,0.0,1.0
2023-09-22,2.51,2.6194,2.51,2.58,16972,2.34379005187672,2.44594568202624,2.34379005187672,2.40915471467806,18175.5699346405,0.0,1.0
2023-09-25,2.6,2.62,2.5107,2.57,12428,2.4278303326213,2.44650595056454,2.34444369850473,2.39981690570644,13309.3320261438,0.0,1.0
2023-09-26,2.56,2.61,2.52,2.61,6927,2.39047909673482,2.43716814159292,2.35312786084834,2.43716814159292,7418.22843137254,0.0,1.0
2023-09-27,2.63,2.63,2.55,2.62,15786,2.45584375953616,2.45584375953616,2.3811412877632,2.44650595056454,16905.4647058824,0.0,1.0
2023-09-28,2.68,2.68,2.5999,2.61,11592,2.50253280439426,2.50253280439426,2.42773695453158,2.43716814159292,12414.0470588235,0.0,1.0
2023-09-29,2.72,2.77,2.67,2.685,8034,2.53988404028074,2.58657308513885,2.49319499542264,2.50720170888007,8603.73137254903,0.0,1.0
2023-10-02,2.69,2.75,2.62,2.72,8416,2.51187061336588,2.56789746719561,2.44650595056454,2.53988404028074,9012.82091503269,0.0,1.0
2023-10-03,2.54,2.73,2.54,2.6,9881,2.37180347879158,2.54922184925237,2.37180347879158,2.4278303326213,10581.7114379085,0.0,1.0
2023-10-04,2.53,2.575,2.5184,2.54,2374,2.36246566981996,2.40448581019225,2.35163381141288,2.37180347879158,2542.3522875817,0.0,1.0
2023-10-05,2.62,2.62,2.53,2.53,5830,2.44650595056454,2.44650595056454,2.36246566981996,2.36246566981996,6243.43464052288,0.0,1.0
2023-10-06,2.62,2.62,2.53,2.62,1008,2.44650595056454,2.44650595056454,2.36246566981996,2.44650595056454,1079.48235294118,0.0,1.0
2023-10-09,2.669,2.68,2.5301,2.63,4760,2.49226121452548,2.50253280439426,2.36255904790967,2.45584375953616,5097.55555555556,0.0,1.0
2023-10-10,2.699,2.7,2.56,2.68,8628,2.52027464144034,2.5212084223375,2.39047909673482,2.50253280439426,9239.85490196079,0.0,1.0
2023-10-11,2.619,2.65,2.51,2.5864,26770,2.44557216966738,2.4745193774794,2.34379005187672,2.4151309124199,28668.3954248366,0.0,1.0
2023-10-12,2.65,2.6694,2.52,2.52,20008,2.4745193774794,2.49263472688435,2.35312786084834,2.35312786084834,21426.8679738562,0.0,1.0
2023-10-13,2.56,2.65,2.56,2.5986,11532,2.39047909673482,2.4745193774794,2.39047909673482,2.42652303936527,12349.7921568627,0.0,1.0
2023-10-16,2.26,2.4,2.22,2.37,63592,2.11034482758621,2.24107415318889,2.07299359169973,2.21306072627403,68101.6287581698,0.0,1.0
2023-10-17,2.26,2.31,2.21,2.31,5737,2.11034482758621,2.15703387244431,2.0636557827281,2.15703387244431,6143.83954248365,0.0,1.0
2023-10-18,2.13,2.29,2.085,2.24,27157,1.98895331095514,2.13835825450107,1.94693317058285,2.09166920964297,29082.8395424837,0.0,1.0
2023-10-19,2.18,2.2097,2.05,2.2097,9923,2.03564235581324,2.06337564845896,1.91425083918218,2.06337564845896,10626.6898692811,0.0,1.0
2023-10-20,2.13,2.18,2.0801,2.14,10559,1.98895331095514,2.03564235581324,1.94235764418676,1.99829111992676,11307.7918300654,0.0,1.0
2023-10-23,2.14,2.18,2.06,2.06,15555,1.99829111992676,2.03564235581324,1.9235886481538,1.9235886481538,16658.0833333334,0.0,1.0
2023-10-24,2.0,2.13,1.9301,2.08,33187,1.86756179432408,1.98895331095514,1.80229050961245,1.94226426609704,35540.4571895424,0.0,1.0
2023-10-25,1.99,1.99,1.9,1.9,12978,1.85822398535246,1.85822398535246,1.77418370460787,1.77418370460787,13898.3352941176,0.0,1.0
2023-10-26,1.99,2.0,1.92,2.0,13744,1.85822398535246,1.86756179432408,1.79285932255111,1.86756179432408,14718.6562091503,0.0,1.0
2023-10-27,1.93,1.99,1.9,1.96,4945,1.80219713152273,1.85822398535246,1.77418370460787,1.8302105584376,5295.67483660132,0.0,1.0
2023-10-30,1.96,1.96,1.92,1.92,4964,1.8302105584376,1.8302105584376,1.79285932255111,1.79285932255111,5316.02222222221,0.0,1.0
2023-10-31,1.99,1.99,1.91,1.93,1610,1.85822398535246,1.85822398535246,1.78352151357949,1.80219713152273,1724.17320261438,0.0,1.0
2023-11-01,1.9794,1.99,1.8906,1.91,10025,1.84832590784254,1.85822398535246,1.76540616417455,1.78352151357949,10735.9232026144,0.0,1.0
2023-11-02,1.99,2.0,1.83,1.96,30969,1.85822398535246,1.86756179432408,1.70881904180653,1.8302105584376,33165.1676470588,0.0,1.0
2023-11-03,1.92,1.99,1.9,1.9,26915,1.79285932255111,1.85822398535246,1.77418370460787,1.77418370460787,28823.6781045752,0.0,1.0
2023-11-06,1.92,1.95,1.84,1.95,24623,1.79285932255111,1.82087274946597,1.71815685077815,1.82087274946597,26369.1408496733,0.0,1.0
2023-11-07,1.928,1.94,1.85,1.92,8566,1.80032956972841,1.81153494049435,1.72749465974977,1.79285932255111,9173.45816993464,0.0,1.0
2023-11-08,1.9194,1.93,1.82,1.84,32584,1.79229905401282,1.80219713152273,1.69948123283491,1.71815685077815,34894.6954248365,0.0,1.0
2023-11-09,1.87,1.9,1.853,1.9,4443,1.74617027769301,1.77418370460787,1.73029600244126,1.77418370460787,4758.07549019608,0.0,1.0
2023-11-10,1.88,1.935,1.8635,1.92,11921,1.75550808666463,1.80686603600854,1.74010070186146,1.79285932255111,12766.3781045752,0.0,1.0
2023-11-13,1.85,1.885,1.78,1.85,14891,1.72749465974977,1.76017699115044,1.66212999694843,1.72749465974977,15946.995751634,0.0,1.0
2023-11-14,1.851,1.9,1.8011,1.82,10848,1.72842844064693,1.77418370460787,1.68183277387855,1.69948123283491,11617.2862745098,0.0,1.0
2023-11-15,1.81,1.85,1.8,1.85,29470,1.69014342386329,1.72749465974977,1.68080561489167,1.72749465974977,31559.8660130719,0.0,1.0
2023-11-16,1.37,1.85,1.36,1.84,184189,1.27927982911199,1.72749465974977,1.26994202014037,1.71815685077815,197250.768954249,0.0,1.0
2023-11-17,1.58,1.6,1.44,1.5,44521,1.47537381751602,1.49404943545926,1.34464449191334,1.40067134574306,47678.2081699347,0.0,1.0
2023-11-20,1.66,1.705,1.61,1.61,50022,1.55007628928898,1.59209642966128,1.50338724443088,1.50338724443088,53569.311764706,0.0,1.0
2023-11-21,1.61,1.675,1.61,1.63,26488,1.50338724443088,1.56408300274641,1.50338724443088,1.52206286237412,28366.397385621,0.0,1.0
2023-11-22,1.481,1.638,1.48,1.61,23920,1.38292950869698,1.52953310955142,1.38199572779982,1.50338724443088,25616.2875816993,0.0,1.0
2023-11-24,1.6,1.6355,1.56,1.59,19040,1.49404943545926,1.52719865730851,1.45669819957278,1.48471162648764,20390.2222222222,0.0,1.0
2023-11-27,1.56,1.615,1.56,1.6,24877,1.45669819957278,1.50805614891669,1.45669819957278,1.49404943545926,26641.1532679739,0.0,1.0
2023-11-28,1.54,1.5897,1.54,1.56,15199,1.43802258162954,1.48443149221849,1.43802258162954,1.45669819957278,16276.8375816993,0.0,1.0
2023-11-29,1.52,1.56,1.52,1.55,13008,1.4193469636863,1.45669819957278,1.4193469636863,1.44736039060116,13930.462745098,0.0,1.0
2023-11-30,1.52,1.59,1.52,1.52,10451,1.4193469636863,1.48471162648764,1.4193469636863,1.4193469636863,11192.1330065359,0.0,1.0
2023-12-01,1.57,1.5744,1.53,1.55,10684,1.4660360085444,1.47014464449191,1.42868477265792,1.44736039060116,11441.6562091503,0.0,1.0
2023-12-04,1.61,1.63,1.57,1.57,28693,1.50338724443088,1.52206286237412,1.4660360085444,1.4660360085444,30727.7650326798,0.0,1.0
2023-12-05,1.57,1.64,1.56,1.64,17942,1.4660360085444,1.53140067134574,1.45669819957278,1.53140067134574,19214.3575163399,0.0,1.0
2023-12-06,1.54,1.59,1.54,1.55,8993,1.43802258162954,1.48471162648764,1.43802258162954,1.44736039060116,9630.73888888889,0.0,1.0
2023-12-07,1.51,1.5599,1.5,1.55,27233,1.41000915471468,1.45660482148306,1.40067134574306,1.44736039060116,29164.2290849673,0.0,1.0
2023-12-08,1.556,1.588,1.51,1.55,6487,1.45296307598413,1.48284406469332,1.41000915471468,1.44736039060116,6947.02581699347,0.0,1.0
2023-12-11,1.57,1.6,1.55,1.56,34244,1.4660360085444,1.49404943545926,1.44736039060116,1.45669819957278,36672.414379085,0.0,1.0
2023-12-12,1.5,1.59,1.5,1.59,29126,1.40067134574306,1.48471162648764,1.40067134574306,1.48471162648764,31191.47124183,0.0,1.0
2023-12-13,1.56,1.56,1.51,1.55,18145,1.45669819957278,1.45669819957278,1.41000915471468,1.44736039060116,19431.7532679739,0.0,1.0
2023-12-14,1.573,1.6286,1.51,1.51,42430,1.46883735123589,1.5207555691181,1.41000915471468,1.41000915471468,45438.9248366012,0.0,1.0
2023-12-15,1.62,1.65,1.58,1.6,9799,1.5127250534025,1.54073848031736,1.47537381751602,1.49404943545926,10493.8964052288,0.0,1.0
2023-12-18,1.58,1.65,1.5593,1.64,21112,1.47537381751602,1.54073848031736,1.45604455294477,1.53140067134574,22609.1581699347,0.0,1.0
2023-12-19,1.59,1.6,1.57,1.6,15454,1.48471162648764,1.49404943545926,1.4660360085444,1.49404943545926,16549.9209150327,0.0,1.0
2023-12-20,1.64,1.65,1.57,1.64,46778,1.53140067134574,1.54073848031736,1.4660360085444,1.53140067134574,50095.2633986929,0.0,1.0
2023-12-21,1.6701,1.72,1.58,1.62,65097,1.55950747635032,1.60610314311871,1.47537381751602,1.5127250534025,69713.355882353,0.0,1.0
2023-12-22,1.63,1.7121,1.6025,1.62,23562,1.52206286237412,1.59872627403113,1.49638388770217,1.5127250534025,25232.9,0.0,1.0
2023-12-26,1.85,1.95,1.78,1.83,79932,1.72749465974977,1.82087274946597,1.66212999694843,1.70881904180653,85600.3803921569,0.0,1.0
2023-12-27,1.86,1.87,1.82,1.82,29398,1.73683246872139,1.74617027769301,1.69948123283491,1.69948123283491,31482.760130719,0.0,1.0
2023-12-28,2.02,2.06,1.84,2.04,38306,1.88623741226732,1.9235886481538,1.71815685077815,1.90491303021056,41022.47124183,0.0,1.0
2023-12-29,1.91,2.105,1.8837,2.0,37213,1.78352151357949,1.96560878852609,1.75896307598413,1.86756179432408,39851.9611111112,0.0,1.0
2024-01-02,1.86,1.99,1.82,1.91,48265,1.73683246872139,1.85822398535246,1.69948123283491,1.78352151357949,51687.7140522876,0.0,1.0
2024-01-03,1.83,1.9,1.815,1.8501,18019,1.70881904180653,1.77418370460787,1.6948123283491,1.72758803783949,19296.8179738562,0.0,1.0
2024-01-04,1.85,1.86,1.8,1.86,16513,1.72749465974977,1.73683246872139,1.68080561489167,1.73683246872139,17684.0199346405,0.0,1.0
2024-01-05,1.7978,1.8899,1.79,1.8899,9766,1.67875129691791,1.76475251754654,1.67146780592005,1.76475251754654,10458.5562091503,0.0,1.0
2024-01-08,1.81,1.84,1.78,1.82,26883,1.69014342386329,1.71815685077815,1.66212999694843,1.69948123283491,28789.4088235294,0.0,1.0
2024-01-09,1.81,1.8294,1.79,1.81,10589,1.69014342386329,1.70825877326823,1.67146780592005,1.69014342386329,11339.9192810457,0.0,1.0
2024-01-10,1.8081,1.8081,1.79,1.79,10436,1.68836924015868,1.68836924015868,1.67146780592005,1.67146780592005,11176.0692810458,0.0,1.0
2024-01-11,1.79,1.82,1.7353,1.82,6690,1.67146780592005,1.69948123283491,1.62038999084529,1.69948123283491,7164.42156862745,0.0,1.0
2024-01-12,1.78,1.8,1.75,1.75,2449,1.66212999694843,1.68080561489167,1.63411657003357,1.63411657003357,2622.67091503268,0.0,1.0
2024-01-16,1.75,1.8899,1.67,1.78,43823,1.63411657003357,1.76475251754654,1.5594140982606,1.66212999694843,46930.7094771241,0.0,1.0
2024-01-17,1.7,1.8009,1.7,1.76,12458,1.58742752517547,1.68164601769912,1.58742752517547,1.64345437900519,13341.4594771241,0.0,1.0
2024-01-18,1.68,1.75,1.68,1.72,19008,1.56875190723222,1.63411657003357,1.56875190723222,1.60610314311871,20355.9529411765,0.0,1.0
2024-01-19,1.68,1.73,1.6295,1.705,26139,1.56875190723222,1.61544095209033,1.52159597192554,1.59209642966128,27992.6480392158,0.0,1.0
2024-01-22,1.78,1.81,1.7,1.7,12362,1.66212999694843,1.69014342386329,1.58742752517547,1.58742752517547,13238.6516339869,0.0,1.0
2024-01-23,1.79,1.84,1.74,1.74,4254,1.67146780592005,1.71815685077815,1.62477876106195,1.62477876106195,4555.6725490196,0.0,1.0
2024-01-24,1.83,1.8399,1.71,1.8,22762,1.70881904180653,1.71806347268843,1.59676533414709,1.68080561489167,24376.1679738562,0.0,1.0
2024-01-25,1.82,1.825,1.76,1.82,10211,1.69948123283491,1.70415013732072,1.64345437900519,1.69948123283491,10935.1133986928,0.0,1.0
2024-01-26,1.79,1.8945,1.7808,1.81,21575,1.67146780592005,1.76904790967348,1.66287702166616,1.69014342386329,23104.9918300653,0.0,1.0
2024-01-29,1.77,1.98,1.76,1.82,38246,1.65279218797681,1.84888617638084,1.64345437900519,1.69948123283491,40958.2163398692,0.0,1.0
2024-01-30,1.85,1.9792,1.81,1.81,24735,1.72749465974977,1.84813915166311,1.69014342386329,1.69014342386329,26489.0833333334,0.0,1.0
2024-01-31,1.87,1.99,1.86,1.9,10445,1.74617027769301,1.85822398535246,1.73683246872139,1.77418370460787,11185.7075163399,0.0,1.0
2024-02-01,1.87,1.9387,1.86,1.86,10938,1.74617027769301,1.81032102532804,1.73683246872139,1.73683246872139,11713.668627451,0.0,1.0
2024-02-02,1.88,1.9286,1.85,1.85,18250,1.75550808666463,1.80088983826671,1.72749465974977,1.72749465974977,19544.1993464053,0.0,1.0
2024-02-05,1.86,1.89,1.86,1.8825,7720,1.73683246872139,1.76484589563625,1.73683246872139,1.75784253890754,8267.46405228759,0.0,1.0
2024-02-06,1.86,1.8951,1.84,1.85,5956,1.73683246872139,1.76960817821178,1.71815685077815,1.72749465974977,6378.36993464053,0.0,1.0
2024-02-07,1.95,1.98,1.9,1.98,23660,1.82087274946597,1.84888617638084,1.77418370460787,1.84888617638084,25337.8496732027,0.0,1.0
2024-02-08,1.91,1.97,1.9,1.95,11099,1.78352151357949,1.83954836740922,1.77418370460787,1.82087274946597,11886.0859477124,0.0,1.0
2024-02-09,1.94,1.9692,1.91,1.94,6775,1.81153494049435,1.83880134269149,1.78352151357949,1.81153494049435,7255.44934640525,0.0,1.0
2024-02-12,1.96,1.965,1.9,1.9,10882,1.8302105584376,1.83487946292341,1.77418370460787,1.77418370460787,11653.6973856209,0.0,1.0
2024-02-13,1.9,1.9999,1.85,1.95,39763,1.77418370460787,1.86746841623436,1.72749465974977,1.82087274946597,42582.7944444445,0.0,1.0
2024-02-14,1.91,1.93,1.86,1.86,5922,1.78352151357949,1.80219713152273,1.73683246872139,1.73683246872139,6341.95882352942,0.0,1.0
2024-02-15,1.93,1.9358,1.91,1.9109,13030,1.80219713152273,1.80761306072627,1.78352151357949,1.78436191638694,13954.022875817,0.0,1.0
2024-02-16,1.93,1.968,1.91,1.9184,9918,1.80219713152273,1.83768080561489,1.78352151357949,1.79136527311565,10621.3352941177,0.0,1.0
2024-02-20,1.88,1.93,1.88,1.93,17809,1.75550808666463,1.80219713152273,1.75550808666463,1.80219713152273,19071.9258169935,0.0,1.0
2024-02-21,1.88,1.93,1.88,1.89,5940,1.75550808666463,1.80219713152273,1.75550808666463,1.76484589563625,6361.23529411766,0.0,1.0
2024-02-22,1.95,2.08,1.94,1.98,38672,1.82087274946597,1.94226426609704,1.81153494049435,1.84888617638084,41414.426143791,0.0,1.0
2024-02-23,1.99,2.01,1.9441,2.01,4290,1.85822398535246,1.8768996032957,1.81536344217272,1.8768996032957,4594.22549019607,0.0,1.0
2024-02-26,1.975,2.0,1.95,1.99,15072,1.84421727189503,1.86756179432408,1.82087274946597,1.85822398535246,16140.831372549,0.0,1.0
2024-02-27,2.0,2.0,1.9001,1.9601,53144,1.86756179432408,1.86756179432408,1.77427708269759,1.83030393652731,56912.7084967319,0.0,1.0
2024-02-28,2.02,2.03,1.94,2.01,12312,1.88623741226732,1.89557522123894,1.81153494049435,1.8768996032957,13185.1058823529,0.0,1.0
2024-02-29,2.03,2.11,2.0051,2.11,7039,1.89557522123894,1.9702776930119,1.8723240768996,1.9702776930119,7538.17091503267,0.0,1.0
2024-03-01,1.99,2.0622,1.94,1.94,13878,1.85822398535246,1.92564296612756,1.81153494049435,1.81153494049435,14862.1588235294,0.0,1.0
2024-03-04,1.965,2.1,1.95,1.96,19960,1.83487946292341,1.96093988404028,1.82087274946597,1.8302105584376,21375.4640522875,0.0,1.0
2024-03-05,1.98,1.98,1.87,1.93,53174,1.84888617638084,1.84888617638084,1.74617027769301,1.80219713152273,56944.8359477123,0.0,1.0
2024-03-06,2.0,2.04,1.88,1.92,31286,1.86756179432408,1.90491303021056,1.75550808666463,1.79285932255111,33504.6477124182,0.0,1.0
2024-03-07,2.0,2.01,1.97,1.99,19099,1.86756179432408,1.8768996032957,1.83954836740922,1.85822398535246,20453.4062091503,0.0,1.0
2024-03-08,1.91,2.0,1.89,2.0,25210,1.78352151357949,1.86756179432408,1.76484589563625,1.86756179432408,26997.7679738563,0.0,1.0
2024-03-11,1.91,1.94,1.91,1.91,17145,1.78352151357949,1.81153494049435,1.78352151357949,1.78352151357949,18360.8382352942,0.0,1.0
2024-03-12,1.87,1.937,1.87,1.91,11484,1.74617027769301,1.80873359780287,1.74617027769301,1.78352151357949,12298.3882352941,0.0,1.0
2024-03-13,1.89,1.92,1.87,1.91,9920,1.76484589563625,1.79285932255111,1.74617027769301,1.78352151357949,10623.477124183,0.0,1.0
2024-03-14,1.9,1.9099,1.87,1.9099,17186,1.77418370460787,1.78342813548978,1.74617027769301,1.78342813548978,18404.745751634,0.0,1.0
2024-03-15,1.96,1.96,1.8685,1.87,8898,1.8302105584376,1.8302105584376,1.74476960634727,1.74617027769301,9529.00196078429,0.0,1.0
2024-03-18,1.9,1.98,1.89,1.8904,18498,1.77418370460787,1.84888617638084,1.76484589563625,1.76521940799512,19809.7862745098,0.0,1.0
2024-03-19,1.87,1.9599,1.87,1.94,11693,1.74617027769301,1.83011718034788,1.74617027769301,1.81153494049435,12522.2094771242,0.0,1.0
2024-03-20,1.88,1.92,1.87,1.88,15211,1.75550808666463,1.79285932255111,1.74617027769301,1.75550808666463,16289.6885620915,0.0,1.0
2024-03-21,1.92,1.93,1.87,1.9299,4967,1.79285932255111,1.80219713152273,1.74617027769301,1.80210375343302,5319.23496732027,0.0,1.0
2024-03-22,1.88,1.939,1.88,1.89,10374,1.75550808666463,1.81060115959719,1.75550808666463,1.76484589563625,11109.6725490196,0.0,1.0
2024-03-25,1.83,1.91,1.83,1.91,29494,1.70881904180653,1.78352151357949,1.70881904180653,1.78352151357949,31585.5679738562,0.0,1.0
2024-03-26,1.84,1.8872,1.84,1.88,5275,1.71815685077815,1.7622313091242,1.71815685077815,1.75550808666463,5649.07679738562,0.0,1.0
2024-03-27,1.9,1.9009,1.8501,1.8501,9824,1.77418370460787,1.77502410741532,1.72758803783949,1.72758803783949,10520.6692810458,0.0,1.0
2024-03-28,1.88,1.9079,1.88,1.9,11562,1.75550808666463,1.78156057369545,1.75550808666463,1.77418370460787,12381.9196078432,0.0,1.0
2024-04-01,1.9,1.99,1.87,1.93,32453,1.77418370460787,1.85822398535246,1.74617027769301,1.80219713152273,34754.4055555556,0.0,1.0
2024-04-02,1.95,1.9995,1.89,1.93,36541,1.82087274946597,1.8670949038755,1.76484589563625,1.80219713152273,39132.3062091504,0.0,1.0
2024-04-03,2.02,2.04,1.88,1.98,79212,1.88623741226732,1.90491303021056,1.75550808666463,1.84888617638084,84829.3215686273,0.0,1.0
2024-04-04,2.23,2.28,2.055,2.1,76087,2.08233140067135,2.12902044552945,1.91891974366799,1.96093988404028,81482.7120915031,0.0,1.0
2024-04-05,2.26,2.49,2.2,2.4,84503,2.11034482758621,2.32511443393348,2.05431797375648,2.24107415318889,90495.5330065358,0.0,1.0
2024-04-08,2.23,2.5,2.18,2.32,75861,2.08233140067135,2.3344522429051,2.03564235581324,2.16637168141593,81240.6852941175,0.0,1.0
2024-04-09,2.2,2.31,2.13,2.25,29324,2.05431797375648,2.15703387244431,1.98895331095514,2.10100701861459,31403.5124183007,0.0,1.0
2024-04-10,2.11,2.26,2.07,2.2,27306,1.9702776930119,2.11034482758621,1.93292645712542,2.05431797375648,29242.405882353,0.0,1.0
2024-04-11,2.11,2.2,2.03,2.11,44850,1.9702776930119,2.05431797375648,1.89557522123894,1.9702776930119,48030.5392156863,0.0,1.0
2024-04-12,2.11,2.17,2.11,2.16,7471,1.9702776930119,2.02630454684162,1.9702776930119,2.01696673787,8000.80620915033,0.0,1.0
2024-04-15,2.08,2.17,2.06,2.06,10374,1.94226426609704,2.02630454684162,1.9235886481538,1.9235886481538,11109.6725490196,0.0,1.0
2024-04-16,2.06,2.11,2.03,2.11,10616,1.9235886481538,1.9702776930119,1.89557522123894,1.9702776930119,11368.8339869281,0.0,1.0
2024-04-17,2.03,2.0699,2.02,2.0699,14181,1.89557522123894,1.9328330790357,1.88623741226732,1.9328330790357,15186.6460784314,0.0,1.0
2024-04-18,2.07,2.07,1.9501,1.9501,4323,1.93292645712542,1.93292645712542,1.82096612755569,1.82096612755569,4629.56568627451,0.0,1.0
2024-04-19,2.06,2.06,2.01,2.045,8510,1.9235886481538,1.9235886481538,1.8768996032957,1.90958193469637,9113.48692810457,0.0,1.0
2024-04-22,2.04,2.0499,1.99,2.04,16931,1.90491303021056,1.91415746109246,1.85822398535246,1.90491303021056,18131.6624183006,0.0,1.0
2024-04-23,2.03,2.0345,2.0,2.03,7107,1.89557522123894,1.89977723527617,1.86756179432408,1.89557522123894,7610.99313725489,0.0,1.0
2024-04-24,2.26,2.3,2.05,2.0697,138235,2.11034482758621,2.14769606347269,1.91425083918218,1.93264632285627,148037.939542483,0.0,1.0
2024-04-25,2.26,2.3042,2.18,2.3,14437,2.11034482758621,2.15161794324077,2.03564235581324,2.14769606347269,15460.8003267974,0.0,1.0
2024-04-26,2.19,2.32,2.16,2.32,14272,2.04498016478486,2.16637168141593,2.01696673787,2.16637168141593,15284.0993464053,0.0,1.0
2024-04-29,2.16,2.22,2.1101,2.12,9249,2.11034482758621,2.16896551724138,2.06159195402299,2.07126436781609,9466.62352941175,0.1,1.0
2024-04-30,2.13,2.2,2.13,2.175,1327,2.08103448275862,2.14942528735632,2.08103448275862,2.125,1358.22352941177,0.0,1.0
2024-05-01,2.07,2.14,2.06,2.12,7694,2.02241379310345,2.09080459770115,2.01264367816092,2.07126436781609,7875.03529411764,0.0,1.0
2024-05-02,2.1,2.14,2.06,2.13,7133,2.05172413793103,2.09080459770115,2.01264367816092,2.08103448275862,7300.83529411766,0.0,1.0
2024-05-03,2.115,2.115,2.0701,2.0701,513,2.06637931034483,2.06637931034483,2.02251149425287,2.02251149425287,525.070588235294,0.0,1.0
2024-05-06,2.06,2.16,2.0033,2.16,22181,2.01264367816092,2.11034482758621,1.95724712643678,2.11034482758621,22702.9058823529,0.0,1.0
2024-05-07,2.02,2.11,1.96,2.0604,21794,1.9735632183908,2.06149425287356,1.91494252873563,2.01303448275862,22306.8000000001,0.0,1.0
2024-05-08,2.01,2.06,2.0,2.0,27496,1.96379310344828,2.01264367816092,1.95402298850575,1.95402298850575,28142.9647058823,0.0,1.0
2024-05-09,2.12,2.12,2.01,2.04,32575,2.07126436781609,2.07126436781609,1.96379310344828,1.99310344827586,33341.4705882353,0.0,1.0
2024-05-10,2.07,2.1183,2.03,2.03,17984,2.02241379310345,2.06960344827586,1.98333333333333,1.98333333333333,18407.1529411765,0.0,1.0
2024-05-13,2.12,2.14,2.05,2.06,24577,2.07126436781609,2.09080459770115,2.00287356321839,2.01264367816092,25155.2823529412,0.0,1.0
2024-05-14,2.09,2.162,2.06,2.12,15179,2.04195402298851,2.11229885057471,2.01264367816092,2.07126436781609,15536.1529411764,0.0,1.0
2024-05-15,2.05,2.09,2.04,2.09,9917,2.00287356321839,2.04195402298851,1.99310344827586,2.04195402298851,10150.3411764706,0.0,1.0
2024-05-16,2.19,2.19,2.0,2.01,14158,2.13965517241379,2.13965517241379,1.95402298850575,1.96379310344828,14491.1294117647,0.0,1.0
2024-05-17,2.15,2.2186,2.15,2.19,14075,2.10057471264368,2.16759770114943,2.10057471264368,2.13965517241379,14406.1764705882,0.0,1.0
2024-05-20,2.11,2.1497,2.09,2.14,7442,2.06149425287356,2.1002816091954,2.04195402298851,2.09080459770115,7617.10588235295,0.0,1.0
2024-05-21,2.1,2.1354,2.1,2.11,10924,2.05172413793103,2.08631034482759,2.05172413793103,2.06149425287356,11181.0352941177,0.0,1.0
2024-05-22,2.15,2.2,2.09,2.1,28562,2.10057471264368,2.14942528735632,2.04195402298851,2.05172413793103,29234.0470588235,0.0,1.0
2024-05-23,2.18,2.18,2.15,2.15,11464,2.12988505747126,2.12988505747126,2.10057471264368,2.10057471264368,11733.7411764706,0.0,1.0
2024-05-24,2.15,2.175,2.15,2.175,14247,2.10057471264368,2.125,2.10057471264368,2.125,14582.2235294118,0.0,1.0
2024-05-28,2.16,2.2,2.15,2.19,32726,2.11034482758621,2.14942528735632,2.10057471264368,2.13965517241379,33496.0235294117,0.0,1.0
2024-05-29,2.23,2.26,2.173,2.23,55302,2.17873563218391,2.20804597701149,2.12304597701149,2.17873563218391,56603.2235294117,0.0,1.0
2024-05-30,2.22,2.25,2.22,2.23,10339,2.16896551724138,2.19827586206897,2.16896551724138,2.17873563218391,10582.2705882353,0.0,1.0
2024-05-31,2.15,2.23,2.12,2.22,27491,2.10057471264368,2.17873563218391,2.07126436781609,2.16896551724138,28137.8470588235,0.0,1.0
2024-06-03,2.18,2.22,2.15,2.19,10998,2.12988505747126,2.16896551724138,2.10057471264368,2.13965517241379,11256.7764705883,0.0,1.0
2024-06-04,2.16,2.2,2.15,2.16,21811,2.11034482758621,2.14942528735632,2.10057471264368,2.11034482758621,22324.2,0.0,1.0
2024-06-05,2.2,2.66,1.9,2.19,633581,2.14942528735632,2.59885057471264,1.85632183908046,2.13965517241379,648488.788235295,0.0,1.0
2024-06-06,2.19,2.25,2.08,2.16,42005,2.13965517241379,2.19827586206897,2.03218390804598,2.11034482758621,42993.3529411765,0.0,1.0
2024-06-07,2.08,2.2,2.08,2.14,18547,2.03218390804598,2.14942528735632,2.03218390804598,2.09080459770115,18983.4,0.0,1.0
2024-06-10,2.08,2.1399,2.08,2.1,10841,2.03218390804598,2.09070689655172,2.03218390804598,2.05172413793103,11096.0823529412,0.0,1.0
2024-06-11,2.07,2.12,2.07,2.1,19675,2.02241379310345,2.07126436781609,2.02241379310345,2.05172413793103,20137.9411764706,0.0,1.0
2024-06-12,2.11,2.18,2.06,2.1,15858,2.06149425287356,2.12988505747126,2.01264367816092,2.05172413793103,16231.1294117647,0.0,1.0
2024-06-13,2.02,2.13,2.0,2.13,50728,1.9735632183908,2.08103448275862,1.95402298850575,2.08103448275862,51921.6000000001,0.0,1.0
2024-06-14,1.97,2.045,1.96,2.04,23110,1.92471264367816,1.99798850574713,1.91494252873563,1.99310344827586,23653.7647058824,0.0,1.0
2024-06-17,1.83,1.939,1.83,1.86,88576,1.78793103448276,1.89442528735632,1.78793103448276,1.81724137931035,90660.1411764705,0.0,1.0
2024-06-18,1.78,1.9499,1.76,1.91,19357,1.73908045977012,1.90507471264368,1.71954022988506,1.86609195402299,19812.4588235294,0.0,1.0
2024-06-20,1.73,1.8447,1.73,1.76,48602,1.69022988505747,1.80229310344828,1.69022988505747,1.71954022988506,49745.5764705883,0.0,1.0
2024-06-21,1.73,1.7899,1.73,1.76,28513,1.69022988505747,1.74875287356322,1.69022988505747,1.71954022988506,29183.8941176471,0.0,1.0
2024-06-24,1.76,1.8051,1.72,1.72,27910,1.71954022988506,1.76360344827586,1.68045977011494,1.68045977011494,28566.7058823529,0.0,1.0
2024-06-25,1.84,1.86,1.75,1.7828,6273,1.79770114942529,1.81724137931035,1.70977011494253,1.74181609195402,6420.59999999999,0.0,1.0
2024-06-26,1.77,1.855,1.76,1.77,14152,1.72931034482759,1.81235632183908,1.71954022988506,1.72931034482759,14484.9882352941,0.0,1.0
2024-06-27,1.82,1.85,1.77,1.7791,24636,1.77816091954023,1.80747126436782,1.72931034482759,1.73820114942529,25215.6705882353,0.0,1.0
2024-06-28,1.75,1.82,1.75,1.81,36915,1.70977011494253,1.77816091954023,1.70977011494253,1.7683908045977,37783.5882352941,0.0,1.0
2024-07-01,1.78,1.82,1.76,1.8,26042,1.73908045977012,1.77816091954023,1.71954022988506,1.75862068965517,26654.7529411764,0.0,1.0
2024-07-02,1.82,1.8625,1.78,1.78,34223,1.77816091954023,1.81968390804598,1.73908045977012,1.73908045977012,35028.2470588235,0.0,1.0
2024-07-03,1.85,1.96,1.83,1.8538,46486,1.80747126436782,1.91494252873563,1.78793103448276,1.81118390804598,47579.788235294,0.0,1.0
2024-07-05,1.89,1.98,1.82,1.8582,25279,1.84655172413793,1.93448275862069,1.77816091954023,1.81548275862069,25873.8,0.0,1.0
2024-07-08,1.81,1.89,1.81,1.87,9466,1.7683908045977,1.84655172413793,1.7683908045977,1.82701149425287,9688.72941176471,0.0,1.0
2024-07-09,1.78,1.85,1.78,1.81,11682,1.73908045977012,1.80747126436782,1.73908045977012,1.7683908045977,11956.8705882353,0.0,1.0
2024-07-10,1.84,1.8799,1.77,1.77,12052,1.79770114942529,1.83668390804598,1.72931034482759,1.72931034482759,12335.5764705882,0.0,1.0
2024-07-11,1.955,1.96,1.84,1.87,41730,1.91005747126437,1.91494252873563,1.79770114942529,1.82701149425287,42711.8823529411,0.0,1.0
2024-07-12,2.02,2.06,1.96,2.01,29222,1.9735632183908,2.01264367816092,1.91494252873563,1.96379310344828,29909.5764705883,0.0,1.0
2024-07-15,1.91,2.03,1.91,2.02,34891,1.86609195402299,1.98333333333333,1.86609195402299,1.9735632183908,35711.9647058823,0.0,1.0
2024-07-16,1.96,2.05,1.93,1.93,5033,1.91494252873563,2.00287356321839,1.88563218390805,1.88563218390805,5151.42352941177,0.0,1.0
2024-07-17,2.04,2.04,1.98,1.98,18513,1.99310344827586,1.99310344827586,1.93448275862069,1.93448275862069,18948.6,0.0,1.0
2024-07-18,1.9,2.0405,1.9,2.04,19350,1.85632183908046,1.99359195402299,1.85632183908046,1.99310344827586,19805.2941176471,0.0,1.0
2024-07-19,1.97,1.97,1.9,1.94,23945,1.92471264367816,1.92471264367816,1.85632183908046,1.89540229885057,24508.4117647059,0.0,1.0
2024-07-22,1.99,2.0,1.94,1.95,20469,1.94425287356322,1.95402298850575,1.89540229885057,1.9051724137931,20950.6235294117,0.0,1.0
2024-07-23,1.97,2.0,1.95,1.99,39925,1.92471264367816,1.95402298850575,1.9051724137931,1.94425287356322,40864.4117647059,0.0,1.0
2024-07-24,1.99,2.0099,1.97,1.9707,30330,1.94425287356322,1.96369540229885,1.92471264367816,1.92539655172414,31043.6470588235,0.0,1.0
2024-07-25,2.01,2.0199,1.99,1.99,14210,1.96379310344828,1.97346551724138,1.94425287356322,1.94425287356322,14544.3529411764,0.0,1.0
2024-07-26,2.1,2.1,2.03,2.0632,26383,2.05172413793103,2.05172413793103,1.98333333333333,2.01577011494253,27003.7764705883,0.0,1.0
2024-07-29,2.04,2.11,2.03,2.11,8893,1.99310344827586,2.06149425287356,1.98333333333333,2.06149425287356,9102.24705882354,0.0,1.0
2024-07-30,2.02,2.04,2.02,2.04,6194,1.9735632183908,1.99310344827586,1.9735632183908,1.99310344827586,6339.7411764706,0.0,1.0
2024-07-31,2.02,2.05,2.02,2.0499,6069,1.9735632183908,2.00287356321839,1.9735632183908,2.00277586206897,6211.80000000001,0.0,1.0
2024-08-01,2.02,2.0291,2.0,2.0291,6632,1.9735632183908,1.98245402298851,1.95402298850575,1.98245402298851,6788.04705882354,0.0,1.0
2024-08-02,2.0,2.01,1.99,2.0,8927,1.95402298850575,1.96379310344828,1.94425287356322,1.95402298850575,9137.04705882351,0.0,1.0
2024-08-05,1.88,1.94,1.88,1.94,26355,1.8367816091954,1.89540229885057,1.8367816091954,1.89540229885057,26975.1176470589,0.0,1.0
2024-08-06,1.9,1.9378,1.8778,1.93,3874,1.85632183908046,1.89325287356322,1.83463218390805,1.88563218390805,3965.15294117647,0.0,1.0
2024-08-07,1.82,1.91,1.82,1.9,7338,1.77816091954023,1.86609195402299,1.77816091954023,1.85632183908046,7510.65882352941,0.0,1.0
2024-08-08,1.9,1.9,1.84,1.84,2418,1.85632183908046,1.85632183908046,1.79770114942529,1.79770114942529,2474.89411764706,0.0,1.0
2024-08-09,1.9399,1.95,1.8874,1.8874,3723,1.89530459770115,1.9051724137931,1.84401149425287,1.84401149425287,3810.6,0.0,1.0
2024-08-12,2.1,2.1001,1.65,1.81,53003,2.05172413793103,2.05182183908046,1.61206896551724,1.7683908045977,54250.1294117648,0.0,1.0
2024-08-13,2.1,2.14,2.08,2.1,31034,2.05172413793103,2.09080459770115,2.03218390804598,2.05172413793103,31764.211764706,0.0,1.0
2024-08-14,2.14,2.14,2.08,2.1399,38899,2.09080459770115,2.09080459770115,2.03218390804598,2.09070689655172,39814.2705882353,0.0,1.0
2024-08-15,2.65,2.697,2.2771,2.3,290590,2.58908045977011,2.635,2.22475287356322,2.24712643678161,297427.411764706,0.0,1.0
2024-08-16,2.82,2.905,2.65,2.76,119198,2.7551724137931,2.8382183908046,2.58908045977011,2.69655172413793,122002.65882353,0.0,1.0
2024-08-19,3.06,3.145,2.92,2.99,106486,2.98965517241379,3.07270114942529,2.85287356321839,2.92126436781609,108991.552941177,0.0,1.0
2024-08-20,2.92,3.12,2.9101,3.12,37133,2.85287356321839,3.04827586206897,2.84320114942529,3.04827586206897,38006.7176470588,0.0,1.0
2024-08-21,2.86,2.94,2.8,2.94,41774,2.79425287356322,2.87241379310345,2.73563218390805,2.87241379310345,42756.9176470588,0.0,1.0
2024-08-22,2.9,2.932,2.89,2.89,10648,2.83333333333333,2.86459770114943,2.82356321839081,2.82356321839081,10898.5411764706,0.0,1.0
2024-08-23,3.0,3.036,2.9,2.92,12637,2.93103448275862,2.96620689655172,2.83333333333333,2.85287356321839,12934.3411764706,0.0,1.0
2024-08-26,3.18,3.2,3.06,3.06,33666,3.10689655172414,3.1264367816092,2.98965517241379,2.98965517241379,34458.1411764706,0.0,1.0
2024-08-27,3.34,3.37,3.17,3.17,60862,3.2632183908046,3.29252873563218,3.09712643678161,3.09712643678161,62294.0470588235,0.0,1.0
2024-08-28,3.385,3.39,3.31,3.32,19747,3.30718390804598,3.31206896551724,3.23390804597701,3.24367816091954,20211.6352941176,0.0,1.0
2024-08-29,3.415,3.48,3.25,3.25,72603,3.33649425287356,3.4,3.17528735632184,3.17528735632184,74311.305882353,0.0,1.0
2024-08-30,3.42,3.46,3.38,3.46,34452,3.34137931034483,3.38045977011494,3.30229885057471,3.38045977011494,35262.6352941176,0.0,1.0
2024-09-03,3.32,3.4422,3.27,3.42,60439,3.24367816091954,3.36306896551724,3.1948275862069,3.34137931034483,61861.0941176471,0.0,1.0
2024-09-04,3.165,3.3,3.16,3.3,33175,3.09224137931034,3.22413793103448,3.08735632183908,3.22413793103448,33955.5882352942,0.0,1.0
2024-09-05,3.28,3.28,3.19,3.2,6808,3.20459770114943,3.20459770114943,3.11666666666667,3.1264367816092,6968.18823529411,0.0,1.0
2024-09-06,3.2,3.28,3.16,3.28,14420,3.1264367816092,3.20459770114943,3.08735632183908,3.20459770114943,14759.294117647,0.0,1.0
2024-09-09,3.23,3.248,3.18,3.18,4400,3.15574712643678,3.17333333333333,3.10689655172414,3.10689655172414,4503.52941176471,0.0,1.0
2024-09-10,3.22,3.23,3.18,3.21,13932,3.14597701149425,3.15574712643678,3.10689655172414,3.13620689655172,14259.8117647059,0.0,1.0
2024-09-11,3.2,3.205,3.1675,3.205,10921,3.1264367816092,3.13132183908046,3.09468390804598,3.13132183908046,11177.9647058823,0.0,1.0
2024-09-12,3.225,3.23,3.179,3.2,8683,3.15086206896552,3.15574712643678,3.10591954022988,3.1264367816092,8887.30588235293,0.0,1.0
2024-09-13,3.39,3.39,3.23,3.23,15711,3.31206896551724,3.31206896551724,3.15574712643678,3.15574712643678,16080.6705882353,0.0,1.0
2024-09-16,3.43,3.43,3.398,3.4,10431,3.35114942528736,3.35114942528736,3.31988505747126,3.32183908045977,10676.4352941176,0.0,1.0
2024-09-17,3.44,3.45,3.3701,3.45,11279,3.36091954022989,3.37068965517241,3.29262643678161,3.37068965517241,11544.3882352941,0.0,1.0
2024-09-18,3.43,3.4595,3.3364,3.45,8863,3.35114942528736,3.37997126436782,3.25970114942529,3.37068965517241,9071.54117647058,0.0,1.0
2024-09-19,3.41,3.46,3.41,3.42,13954,3.3316091954023,3.38045977011494,3.3316091954023,3.34137931034483,14282.3294117647,0.0,1.0
2024-09-20,3.4282,3.458185,3.4,3.45,22006,3.3493908045977,3.37868649425287,3.32183908045977,3.37068965517241,22523.7882352941,0.0,1.0
2024-09-23,3.52,3.53,3.43,3.43,30332,3.43908045977012,3.44885057471264,3.35114942528736,3.35114942528736,31045.694117647,0.0,1.0
2024-09-24,3.43,3.52,3.43,3.5199,27983,3.35114942528736,3.43908045977012,3.35114942528736,3.43898275862069,28641.4235294117,0.0,1.0
2024-09-25,3.61,3.62,3.45,3.5227,33924,3.52701149425287,3.5367816091954,3.37068965517241,3.4417183908046,34722.2117647059,0.0,1.0
2024-09-26,3.68,3.7,3.5901,3.5901,18932,3.59540229885058,3.61494252873563,3.50756896551724,3.50756896551724,19377.4588235294,0.0,1.0
2024-09-27,3.65,3.661,3.6206,3.65,3795,3.56609195402299,3.57683908045977,3.53736781609195,3.56609195402299,3884.29411764706,0.0,1.0
2024-09-30,3.645,3.66,3.61,3.65,29218,3.56120689655172,3.57586206896552,3.52701149425287,3.56609195402299,29905.4823529412,0.0,1.0
2024-10-01,3.45,3.63,3.39,3.61,20951,3.37068965517241,3.54655172413793,3.31206896551724,3.52701149425287,21443.9647058824,0.0,1.0
2024-10-02,3.495,3.55,3.45,3.45,11409,3.41465517241379,3.4683908045977,3.37068965517241,3.37068965517241,11677.4470588235,0.0,1.0
2024-10-03,3.37,3.5,3.37,3.5,10946,3.29252873563218,3.41954022988506,3.29252873563218,3.41954022988506,11203.5529411765,0.0,1.0
2024-10-04,3.33,3.4189,3.21,3.34,19692,3.25344827586207,3.34030459770115,3.13620689655172,3.2632183908046,20155.3411764706,0.0,1.0
2024-10-07,3.37,3.395,3.33,3.35,7495,3.29252873563218,3.31695402298851,3.25344827586207,3.27298850574713,7671.35294117648,0.0,1.0
2024-10-08,3.46,3.4899,3.3093,3.31,13306,3.38045977011494,3.4096724137931,3.23322413793103,3.23390804597701,13619.0823529412,0.0,1.0
2024-10-09,3.555,3.6,3.48,3.6,8479,3.47327586206897,3.51724137931035,3.4,3.51724137931035,8678.50588235293,0.0,1.0
2024-10-10,3.56,3.58,3.49,3.58,6321,3.47816091954023,3.49770114942529,3.40977011494253,3.49770114942529,6469.72941176471,0.0,1.0
2024-10-11,3.575,3.584,3.5504,3.5504,6899,3.49281609195402,3.5016091954023,3.4687816091954,3.4687816091954,7061.32941176471,0.0,1.0
2024-10-14,3.59,3.66,3.56,3.59,23448,3.50747126436782,3.57586206896552,3.47816091954023,3.50747126436782,23999.7176470588,0.0,1.0
2024-10-15,3.63,3.65,3.6005,3.63,15272,3.54655172413793,3.56609195402299,3.51772988505747,3.54655172413793,15631.3411764706,0.0,1.0
2024-10-16,3.68,3.68,3.62,3.63,14058,3.59540229885058,3.59540229885058,3.5367816091954,3.54655172413793,14388.7764705882,0.0,1.0
2024-10-17,3.62,3.7,3.61,3.7,24726,3.5367816091954,3.61494252873563,3.52701149425287,3.61494252873563,25307.7882352941,0.0,1.0
2024-10-18,3.6157,3.62,3.5726,3.61,30611,3.53258045977012,3.5367816091954,3.49047126436782,3.52701149425287,31331.2588235294,0.0,1.0
2024-10-21,3.47,3.62,3.43,3.6,43303,3.39022988505747,3.5367816091954,3.35114942528736,3.51724137931035,44321.8941176471,0.0,1.0
2024-10-22,3.83,3.8594,3.47,3.47,114292,3.74195402298851,3.77067816091954,3.39022988505747,3.39022988505747,116981.223529412,0.0,1.0
2024-10-23,3.94,3.9422,3.702,3.9,69059,3.84942528735632,3.85157471264368,3.61689655172414,3.81034482758621,70683.9176470588,0.0,1.0
2024-10-24,3.9541,3.97,3.9,3.9507,21815,3.86320114942529,3.87873563218391,3.81034482758621,3.85987931034483,22328.294117647,0.0,1.0
2024-10-25,4.0,4.015,3.92,3.97,34166,3.90804597701149,3.92270114942529,3.82988505747126,3.87873563218391,34969.905882353,0.0,1.0
2024-10-28,4.15,4.15,4.0,4.03,56709,4.05459770114943,4.05459770114943,3.90804597701149,3.93735632183908,58043.3294117646,0.0,1.0
2024-10-29,4.13,4.16,4.11,4.13,32610,4.03505747126437,4.06436781609195,4.01551724137931,4.03505747126437,33377.294117647,0.0,1.0
2024-10-30,4.06,4.15,4.02,4.15,32441,3.96666666666667,4.05459770114943,3.92758620689655,4.05459770114943,33204.3176470588,0.0,1.0
2024-10-31,4.0,4.0699,3.975,4.06,24043,3.90804597701149,3.97633908045977,3.88362068965517,3.96666666666667,24608.7176470588,0.0,1.0
2024-11-01,3.8413,4.0,3.8056,4.0,35229,3.75299425287356,3.90804597701149,3.71811494252874,3.90804597701149,36057.9176470588,0.0,1.0
2024-11-04,4.05,4.06,3.88,3.96,22127,3.95689655172414,3.96666666666667,3.79080459770115,3.86896551724138,22647.6352941176,0.0,1.0
2024-11-05,4.04,4.07,4.02,4.05,24404,3.94712643678161,3.9764367816092,3.92758620689655,3.95689655172414,24978.2117647059,0.0,1.0
2024-11-06,3.9606,4.1,3.95,4.07,25898,3.86955172413793,4.00574712643678,3.85919540229885,3.9764367816092,26507.3647058824,0.0,1.0
2024-11-07,4.21,4.25,3.95,4.03,77667,4.1132183908046,4.15229885057471,3.85919540229885,3.93735632183908,79494.4588235294,0.0,1.0
2024-11-08,4.1,4.22,4.0,4.2,24482,4.00574712643678,4.12298850574713,3.90804597701149,4.10344827586207,25058.0470588235,0.0,1.0
2024-11-11,4.37,4.44,4.1661,4.19,147851,4.26954022988506,4.33793103448276,4.0703275862069,4.09367816091954,151329.847058823,0.0,1.0
2024-11-12,4.35,4.43,4.274,4.43,35436,4.25,4.32816091954023,4.17574712643678,4.32816091954023,36269.7882352941,0.0,1.0
2024-11-13,4.22,4.3,4.15,4.3,52725,4.12298850574713,4.20114942528736,4.05459770114943,4.20114942528736,53965.5882352941,0.0,1.0
2024-11-14,3.72,4.25,3.72,4.25,50208,3.63448275862069,4.15229885057471,3.63448275862069,4.15229885057471,51389.3647058823,0.0,1.0
2024-11-15,3.76,4.01,3.73,3.73,100556,3.6735632183908,3.91781609195402,3.64425287356322,3.64425287356322,102922.023529412,0.0,1.0
2024-11-18,4.17,4.22,3.86,3.86,55487,4.07413793103448,4.12298850574713,3.77126436781609,3.77126436781609,56792.5764705883,0.0,1.0
2024-11-19,3.95,4.12,3.92,4.12,29053,3.85919540229885,4.02528735632184,3.82988505747126,4.02528735632184,29736.6,0.0,1.0
2024-11-20,3.95,3.9994,3.91,3.95,12054,3.85919540229885,3.90745977011494,3.82011494252874,3.85919540229885,12337.6235294118,0.0,1.0
2024-11-21,3.95,3.99,3.9,3.99,53809,3.85919540229885,3.89827586206897,3.81034482758621,3.89827586206897,55075.0941176471,0.0,1.0
2024-11-22,4.02,4.02,3.95,3.9549,12803,3.92758620689655,3.92758620689655,3.85919540229885,3.86398275862069,13104.2470588235,0.0,1.0
2024-11-25,4.04,4.08,3.9849,4.02,19359,3.94712643678161,3.98620689655172,3.89329310344828,3.92758620689655,19814.5058823529,0.0,1.0
2024-11-26,4.01,4.04,3.96,4.04,18861,3.91781609195402,3.94712643678161,3.86896551724138,3.94712643678161,19304.7882352941,0.0,1.0
2024-11-27,4.05,4.125,3.92,4.0,23267,3.95689655172414,4.0301724137931,3.82988505747126,3.90804597701149,23814.4588235294,0.0,1.0
2024-11-29,4.15,4.168,4.06,4.06,15280,4.05459770114943,4.07218390804598,3.96666666666667,3.96666666666667,15639.5294117647,0.0,1.0
2024-12-02,3.985,4.079,3.86,3.9,103869,3.8933908045977,3.98522988505747,3.77126436781609,3.81034482758621,106312.976470588,0.0,1.0
2024-12-03,3.91,4.03,3.87,3.99,15756,3.82011494252874,3.93735632183908,3.78103448275862,3.89827586206897,16126.7294117647,0.0,1.0
2024-12-04,3.93,3.97,3.93,3.95,11033,3.83965517241379,3.87873563218391,3.83965517241379,3.85919540229885,11292.6,0.0,1.0
2024-12-05,3.82,3.94,3.82,3.91,29581,3.73218390804598,3.84942528735632,3.73218390804598,3.82011494252874,30277.0235294117,0.0,1.0
2024-12-06,3.71,3.86,3.7,3.86,67052,3.62471264367816,3.77126436781609,3.61494252873563,3.77126436781609,68629.6941176471,0.0,1.0
2024-12-09,3.78,3.8,3.745,3.76,20097,3.69310344827586,3.71264367816092,3.65890804597701,3.6735632183908,20569.8705882353,0.0,1.0
2024-12-10,3.8,3.8,3.75,3.8,14359,3.71264367816092,3.71264367816092,3.66379310344828,3.71264367816092,14696.8588235294,0.0,1.0
2024-12-11,3.81,3.86,3.77,3.8,32612,3.72241379310345,3.77126436781609,3.68333333333333,3.71264367816092,33379.3411764706,0.0,1.0
2024-12-12,3.91,3.97,3.83,3.85,21132,3.82011494252874,3.87873563218391,3.74195402298851,3.76149425287356,21629.2235294117,0.0,1.0
2024-12-13,3.95,3.98,3.93,3.96,22307,3.85919540229885,3.88850574712644,3.83965517241379,3.86896551724138,22831.8705882353,0.0,1.0
2024-12-16,3.86,3.98,3.85,3.96,14123,3.77126436781609,3.88850574712644,3.76149425287356,3.86896551724138,14455.3058823529,0.0,1.0
2024-12-17,3.78,3.92,3.75,3.92,29341,3.69310344827586,3.82988505747126,3.66379310344828,3.82988505747126,30031.3764705883,0.0,1.0
2024-12-18,3.71,3.825,3.7,3.76,27186,3.62471264367816,3.73706896551724,3.61494252873563,3.6735632183908,27825.6705882353,0.0,1.0
2024-12-19,3.57,3.75,3.54,3.7,20907,3.48793103448276,3.66379310344828,3.45862068965517,3.61494252873563,21398.9294117647,0.0,1.0
2024-12-20,3.55,3.607,3.51,3.52,14377,3.4683908045977,3.52408045977012,3.42931034482759,3.43908045977012,14715.2823529412,0.0,1.0
2024-12-23,3.55,3.61,3.54,3.6,17158,3.4683908045977,3.52701149425287,3.45862068965517,3.51724137931035,17561.7176470588,0.0,1.0
2024-12-24,3.56,3.605,3.55,3.55,10609,3.47816091954023,3.52212643678161,3.4683908045977,3.4683908045977,10858.6235294118,0.0,1.0
2024-12-26,3.56,3.63,3.55,3.595,8690,3.47816091954023,3.54655172413793,3.4683908045977,3.51235632183908,8894.47058823529,0.0,1.0
2024-12-27,3.59,3.6,3.54,3.572,14819,3.50747126436782,3.51724137931035,3.45862068965517,3.48988505747126,15167.6823529412,0.0,1.0
2024-12-30,3.61,3.61,3.52,3.56,104172,3.52701149425287,3.52701149425287,3.43908045977012,3.47816091954023,106623.105882353,0.0,1.0
2024-12-31,3.61,3.81,3.58,3.76,30339,3.52701149425287,3.72241379310345,3.49770114942529,3.6735632183908,31052.8588235294,0.0,1.0
2025-01-02,3.67,3.78,3.57,3.78,31220,3.58563218390805,3.69310344827586,3.48793103448276,3.69310344827586,31954.5882352941,0.0,1.0
2025-01-03,3.72,3.72,3.6408,3.67,5734,3.63448275862069,3.63448275862069,3.55710344827586,3.58563218390805,5868.91764705882,0.0,1.0
2025-01-06,3.7,3.7699,3.66,3.66,27004,3.61494252873563,3.68323563218391,3.57586206896552,3.57586206896552,27639.3882352941,0.0,1.0
2025-01-07,3.6,3.79,3.58,3.66,36692,3.51724137931035,3.70287356321839,3.49770114942529,3.57586206896552,37555.3411764705,0.0,1.0
2025-01-08,3.7,3.78,3.58,3.58,22778,3.61494252873563,3.69310344827586,3.49770114942529,3.49770114942529,23313.9529411765,0.0,1.0
2025-01-10,3.8,3.8,3.62,3.7,44150,3.71264367816092,3.71264367816092,3.5367816091954,3.61494252873563,45188.8235294118,0.0,1.0
2025-01-13,4.068,4.08,3.81,3.81,49211,3.97448275862069,3.98620689655172,3.72241379310345,3.72241379310345,50368.9058823529,0.0,1.0
2025-01-14,3.51,4.08,3.455,4.05,172219,3.42931034482759,3.98620689655172,3.37557471264368,3.95689655172414,176271.211764706,0.0,1.0
2025-01-15,3.69,3.69,3.4549,3.57,148036,3.6051724137931,3.6051724137931,3.37547701149425,3.48793103448276,151519.2,0.0,1.0
2025-01-16,5.64,5.98,4.2,4.25,18240157,5.51034482758621,5.84252873563219,4.10344827586207,4.15229885057471,18669337.1647059,0.0,1.0
2025-01-17,5.85,6.4436,5.55,5.72,1660862,5.71551724137931,6.29547126436782,5.42241379310345,5.58850574712644,1699941.10588235,0.0,1.0
2025-01-21,5.99,6.22,5.2,5.71,478231,5.85229885057471,6.07701149425287,5.08045977011494,5.57873563218391,489483.494117647,0.0,1.0
2025-01-22,6.29,6.45,5.85,5.92,141288,6.14540229885058,6.30172413793104,5.71551724137931,5.78390804597701,144612.423529412,0.0,1.0
2025-01-23,6.43,6.75,6.1525,6.35,196166,6.28218390804598,6.5948275862069,6.01106321839081,6.20402298850575,200781.670588235,0.0,1.0
2025-01-24,6.01,6.4923,5.9,6.46,190796,5.87183908045977,6.34305172413793,5.76436781609195,6.31149425287356,195285.317647059,0.0,1.0
2025-01-27,6.3,6.34,5.91,6.11,92538,6.1551724137931,6.19425287356322,5.77413793103448,5.96954022988506,94715.3647058824,0.0,1.0
2025-01-28,6.2,6.33,5.9,6.33,100690,6.05747126436782,6.18448275862069,5.76436781609195,6.18448275862069,103059.176470588,0.0,1.0
2025-01-29,6.3,6.3,6.0689,6.2,29910,6.1551724137931,6.1551724137931,5.92938505747126,6.05747126436782,30613.7647058824,0.0,1.0
2025-01-30,6.45,6.4896,6.24,6.3,71703,6.30172413793104,6.34041379310345,6.09655172413793,6.1551724137931,73390.1294117646,0.0,1.0
2025-01-31,6.08,6.45,5.93,6.36,69155,5.94022988505747,6.30172413793104,5.79367816091954,6.21379310344828,70782.1764705882,0.0,1.0
2025-02-03,6.01,6.12,5.85,5.94,88957,5.87183908045977,5.97931034482759,5.71551724137931,5.80344827586207,91050.1058823529,0.0,1.0
2025-02-04,6.27,6.335,6.0,6.05,75957,6.12586206896552,6.18936781609195,5.86206896551724,5.91091954022989,77744.2235294117,0.0,1.0
2025-02-05,6.28,6.3999,6.22,6.25,49207,6.13563218390805,6.25277586206897,6.07701149425287,6.10632183908046,50364.8117647059,0.0,1.0
2025-02-06,6.58,6.66,6.3,6.3,163403,6.42873563218391,6.50689655172414,6.1551724137931,6.1551724137931,167247.776470588,0.0,1.0
2025-02-07,6.28,6.7,6.1401,6.7,69081,6.13563218390805,6.54597701149425,5.99894827586207,6.54597701149425,70706.4352941176,0.0,1.0
2025-02-10,6.28,6.39,6.19,6.23,42750,6.13563218390805,6.24310344827586,6.04770114942529,6.0867816091954,43755.8823529412,0.0,1.0
2025-02-11,6.2,6.29,6.15,6.21,33710,6.05747126436782,6.14540229885058,6.00862068965517,6.06724137931035,34503.1764705882,0.0,1.0
2025-02-12,6.15,6.23,6.0738,6.15,69931,6.00862068965517,6.0867816091954,5.9341724137931,6.00862068965517,71576.4352941177,0.0,1.0
2025-02-13,6.38,6.45,5.965,6.1,114505,6.23333333333333,6.30172413793104,5.82787356321839,5.95977011494253,117199.235294118,0.0,1.0
2025-02-14,7.21,7.24,6.406,6.41,234061,7.04425287356322,7.07356321839081,6.25873563218391,6.26264367816092,239568.317647059,0.0,1.0
2025-02-18,6.91,7.23,6.8,7.23,115256,6.75114942528736,7.06379310344828,6.64367816091954,7.06379310344828,117967.905882353,0.0,1.0
2025-02-19,6.76,6.95,6.6014,6.86,55166,6.60459770114943,6.79022988505747,6.44964367816092,6.70229885057471,56464.0235294117,0.0,1.0
2025-02-20,6.57,6.7882,6.42,6.7,68074,6.41896551724138,6.63214942528736,6.27241379310345,6.54597701149425,69675.7411764706,0.0,1.0
2025-02-21,5.95,6.53,5.95,6.52,104345,5.8132183908046,6.37988505747126,5.8132183908046,6.37011494252874,106800.176470588,0.0,1.0
2025-02-24,5.86,6.13,5.77,5.97,78107,5.72528735632184,5.98908045977012,5.63735632183908,5.83275862068966,79944.8117647059,0.0,1.0
2025-02-25,5.64,5.9,5.55,5.9,51275,5.51034482758621,5.76436781609195,5.42241379310345,5.76436781609195,52481.4705882353,0.0,1.0
2025-02-26,5.88,6.12,5.61,5.64,77922,5.7448275862069,5.97931034482759,5.48103448275862,5.51034482758621,79755.4588235294,0.0,1.0
2025-02-27,5.66,5.9999,5.62,5.93,15824,5.52988505747127,5.86197126436782,5.49080459770115,5.79367816091954,16196.3294117647,0.0,1.0
2025-02-28,5.685,5.75,5.55,5.7,34111,5.55431034482759,5.61781609195402,5.42241379310345,5.56896551724138,34913.6117647059,0.0,1.0
2025-03-03,5.44,5.775,5.4,5.76,28823,5.31494252873563,5.64224137931035,5.27586206896552,5.62758620689655,29501.1882352941,0.0,1.0
2025-03-04,5.33,5.44,5.055,5.44,89900,5.20747126436782,5.31494252873563,4.93879310344828,5.31494252873563,92015.294117647,0.0,1.0
2025-03-05,5.55,5.57,5.14,5.15,28822,5.42241379310345,5.44195402298851,5.02183908045977,5.0316091954023,29500.1647058823,0.0,1.0
2025-03-06,5.49,5.74,5.45,5.49,20998,5.36379310344828,5.60804597701149,5.32471264367816,5.36379310344828,21492.0705882353,0.0,1.0
2025-03-07,5.62,5.6899,5.265,5.44,38166,5.49080459770115,5.55909770114943,5.14396551724138,5.31494252873563,39064.0235294118,0.0,1.0
2025-03-10,5.1,5.63,5.0,5.57,64966,4.98275862068965,5.50057471264368,4.88505747126437,5.44195402298851,66494.6117647059,0.0,1.0
2025-03-11,5.19,5.23,5.09,5.09,11221,5.07068965517241,5.10977011494253,4.97298850574713,4.97298850574713,11485.0235294118,0.0,1.0
2025-03-12,5.28,5.3431,5.2,5.2,13148,5.15862068965517,5.22027011494253,5.08045977011494,5.08045977011494,13457.3647058824,0.0,1.0
2025-03-13,5.12,5.28,5.11,5.19,19096,5.00229885057471,5.15862068965517,4.99252873563218,5.07068965517241,19545.3176470588,0.0,1.0
2025-03-14,5.16,5.375,4.93,5.27,61509,5.04137931034483,5.2514367816092,4.81666666666667,5.14885057471264,62956.2705882353,0.0,1.0
2025-03-17,5.654,5.74,5.229,5.29,54054,5.52402298850575,5.60804597701149,5.10879310344828,5.1683908045977,55325.8588235294,0.0,1.0
2025-03-18,5.41,5.59,5.4,5.59,11998,5.28563218390805,5.46149425287356,5.27586206896552,5.46149425287356,12280.3058823529,0.0,1.0
2025-03-19,5.26,5.4759,5.2519,5.4759,9907,5.13908045977012,5.35001724137931,5.13116666666667,5.35001724137931,10140.1058823529,0.0,1.0
2025-03-20,5.35,5.35,5.14,5.25,15600,5.22701149425287,5.22701149425287,5.02183908045977,5.12931034482759,15967.0588235294,0.0,1.0
2025-03-21,5.214,5.65,5.12,5.18,29162,5.09413793103448,5.52011494252874,5.00229885057471,5.06091954022988,29848.1647058824,0.0,1.0
2025-03-24,5.1705,5.41,5.1612,5.41,15674,5.05163793103448,5.28563218390805,5.04255172413793,5.28563218390805,16042.8,0.0,1.0
2025-03-25,5.2,5.37,5.176,5.2,13525,5.08045977011494,5.24655172413793,5.05701149425287,5.08045977011494,13843.2352941177,0.0,1.0
2025-03-26,5.27,5.32,5.2,5.275,16225,5.14885057471264,5.19770114942529,5.08045977011494,5.15373563218391,16606.7647058824,0.0,1.0
2025-03-27,5.15,5.2456,5.1,5.15,10743,5.0316091954023,5.12501149425287,4.98275862068965,5.0316091954023,10995.7764705882,0.0,1.0
2025-03-28,4.94,5.2286,4.9,5.08,45098,4.8264367816092,5.10840229885058,4.78735632183908,4.9632183908046,46159.1294117647,0.0,1.0
2025-03-31,5.05,5.08,4.9,5.0,17811,4.93390804597701,4.9632183908046,4.78735632183908,4.88505747126437,18230.0823529412,0.0,1.0
2025-04-01,5.08,5.4899,4.995,5.06,100000,4.9632183908046,5.36369540229885,4.8801724137931,4.94367816091954,102352.941176471,0.0,1.0
2025-04-02,4.87,5.111,4.85,5.0,47383,4.75804597701149,4.99350574712644,4.73850574712644,4.88505747126437,48497.8941176471,0.0,1.0
2025-04-03,4.55,4.9981,4.55,4.8,157128,4.44540229885058,4.88320114942529,4.44540229885058,4.68965517241379,160825.129411764,0.0,1.0
2025-04-04,4.16,4.54,4.09,4.45,66061,4.06436781609195,4.43563218390805,3.99597701149425,4.34770114942529,67615.3764705883,0.0,1.0
2025-04-07,3.86,4.205,3.8,4.05,146633,3.77126436781609,4.10833333333333,3.71264367816092,3.95689655172414,150083.188235294,0.0,1.0
2025-04-08,3.52,4.1,3.4601,3.91,145787,3.43908045977012,4.00574712643678,3.38055747126437,3.82011494252874,149217.282352941,0.0,1.0
2025-04-09,3.85,3.92,3.5,3.57,135902,3.76149425287356,3.82988505747126,3.41954022988506,3.48793103448276,139099.694117647,0.0,1.0
2025-04-10,3.75,3.85,3.71,3.83,17246,3.66379310344828,3.76149425287356,3.62471264367816,3.74195402298851,17651.7882352941,0.0,1.0
2025-04-11,3.83,3.89,3.75,3.83,20648,3.74195402298851,3.80057471264368,3.66379310344828,3.74195402298851,21133.8352941176,0.0,1.0
2025-04-14,3.86,3.9593,3.83,3.86,27721,3.77126436781609,3.8682816091954,3.74195402298851,3.77126436781609,28373.2588235294,0.0,1.0
2025-04-15,3.8,3.96,3.76,3.86,25192,3.71264367816092,3.86896551724138,3.6735632183908,3.77126436781609,25784.7529411765,0.0,1.0
2025-04-16,3.84,3.9452,3.7634,3.9,12469,3.75172413793103,3.85450574712644,3.67688505747126,3.81034482758621,12762.3882352941,0.0,1.0
2025-04-17,3.78,3.81,3.53,3.76,81360,3.69310344827586,3.72241379310345,3.44885057471264,3.6735632183908,83274.3529411765,0.0,1.0
2025-04-21,3.74,3.89,3.65,3.89,18223,3.65402298850575,3.80057471264368,3.56609195402299,3.80057471264368,18651.7764705882,0.0,1.0
2025-04-22,3.77,3.83,3.75,3.82,22277,3.68333333333333,3.74195402298851,3.66379310344828,3.73218390804598,22801.1647058824,0.0,1.0
2025-04-23,3.81,3.8695,3.75,3.79,14259,3.72241379310345,3.78054597701149,3.66379310344828,3.70287356321839,14594.5058823529,0.0,1.0
2025-04-24,3.829,3.91,3.76,3.78,17832,3.74097701149425,3.82011494252874,3.6735632183908,3.69310344827586,18251.5764705883,0.0,1.0
2025-04-25,3.87,3.9914,3.8,3.8,10860,3.78103448275862,3.89964367816092,3.71264367816092,3.71264367816092,11115.5294117647,0.0,1.0
2025-04-28,3.86,3.96,3.775,3.83,32914,3.77126436781609,3.86896551724138,3.6882183908046,3.74195402298851,33688.4470588235,0.0,1.0
2025-04-29,3.88,3.96,3.8217,3.93,9842,3.79080459770115,3.86896551724138,3.73384482758621,3.83965517241379,10073.5764705882,0.0,1.0
2025-04-30,3.77,3.89,3.77,3.89,8703,3.68333333333333,3.80057471264368,3.68333333333333,3.80057471264368,8907.77647058824,0.0,1.0
2025-05-01,3.75,3.87,3.747,3.81,12738,3.66379310344828,3.78103448275862,3.66086206896552,3.72241379310345,13037.7176470588,0.0,1.0
2025-05-02,3.65,3.8773,3.65,3.86,22668,3.56609195402299,3.78816666666667,3.56609195402299,3.77126436781609,23201.3647058823,0.0,1.0
2025-05-05,3.6784,3.76,3.65,3.68,21776,3.59383908045977,3.6735632183908,3.56609195402299,3.59540229885058,22288.3764705882,0.0,1.0
2025-05-06,3.58,3.652,3.58,3.65,21379,3.49770114942529,3.56804597701149,3.49770114942529,3.56609195402299,21882.0352941176,0.0,1.0
2025-05-07,3.6,3.719,3.55,3.65,13777,3.51724137931035,3.63350574712644,3.4683908045977,3.56609195402299,14101.1647058823,0.0,1.0
2025-05-08,3.93,3.93,3.6405,3.7,26047,3.83965517241379,3.83965517241379,3.55681034482759,3.61494252873563,26659.8705882353,0.0,1.0
2025-05-09,4.45,4.59,3.92,3.93,47862,4.34770114942529,4.48448275862069,3.82988505747126,3.83965517241379,48988.1647058823,0.0,1.0
2025-05-12,4.48,5.09,4.29,5.09,56177,4.37701149425287,4.97298850574713,4.19137931034483,4.97298850574713,57498.8117647059,0.0,1.0
2025-05-13,4.44,4.53,4.24,4.53,13468,4.33793103448276,4.42586206896552,4.14252873563218,4.42586206896552,13784.8941176471,0.0,1.0
2025-05-14,4.33,4.44,4.12,4.37,40830,4.23045977011494,4.33793103448276,4.02528735632184,4.26954022988506,41790.705882353,0.0,1.0
2025-05-15,4.31,4.3899,4.08,4.33,13533,4.21091954022989,4.28898275862069,3.98620689655172,4.23045977011494,13851.4235294117,0.0,1.0
2025-05-16,4.4,4.8,3.8607,4.02,76212,4.29885057471264,4.68965517241379,3.77194827586207,3.92758620689655,78005.2235294118,0.0,1.0
2025-05-19,4.25,4.36,4.09,4.36,35341,4.25,4.36,4.09,4.36,35341,0.1,1.0
2025-05-20,4.48,4.55,4.2,4.25,18728,4.48,4.55,4.2,4.25,18728,0.0,1.0
2025-05-21,4.35,4.57,4.35,4.43,18813,4.35,4.57,4.35,4.43,18813,0.0,1.0
2025-05-22,4.38,4.38,4.277,4.28,8128,4.38,4.38,4.277,4.28,8128,0.0,1.0
2025-05-23,4.59,4.63,4.3,4.3,26444,4.59,4.63,4.3,4.3,26444,0.0,1.0
2025-05-27,4.25,4.59,4.2,4.59,79836,4.25,4.59,4.2,4.59,79836,0.0,1.0
2025-05-28,4.361,4.361,4.24,4.25,8433,4.361,4.361,4.24,4.25,8433,0.0,1.0
2025-05-29,4.31,4.4,4.22,4.4,23469,4.31,4.4,4.22,4.4,23469,0.0,1.0
2025-05-30,4.41,4.4763,4.23,4.355,29117,4.41,4.4763,4.23,4.355,29117,0.0,1.0
2025-06-02,4.37,4.5,4.2605,4.46,13558,4.37,4.5,4.2605,4.46,13558,0.0,1.0
2025-06-03,4.51,4.58,4.44,4.449,7732,4.51,4.58,4.44,4.449,7732,0.0,1.0
2025-06-04,4.36,4.54,4.3338,4.48,6101,4.36,4.54,4.3338,4.48,6101,0.0,1.0
2025-06-05,4.37,4.5536,4.32,4.46,16895,4.37,4.5536,4.32,4.46,16895,0.0,1.0
2025-06-06,4.32,4.44,4.24,4.44,16297,4.32,4.44,4.24,4.44,16297,0.0,1.0
2025-06-09,4.325,4.39,4.21,4.36,24559,4.325,4.39,4.21,4.36,24559,0.0,1.0
2025-06-10,4.31,4.42,4.3,4.31,15780,4.31,4.42,4.3,4.31,15780,0.0,1.0
2025-06-11,4.32,4.3799,4.22,4.35,16775,4.32,4.3799,4.22,4.35,16775,0.0,1.0
2025-06-12,4.39,4.43,4.22,4.39,23505,4.39,4.43,4.22,4.39,23505,0.0,1.0
2025-06-13,4.25,4.35,4.25,4.35,4198,4.25,4.35,4.25,4.35,4198,0.0,1.0
2025-06-16,4.35,4.42,4.26,4.35,16471,4.35,4.42,4.26,4.35,16471,0.0,1.0
2025-06-17,4.36,4.39,4.27,4.27,6037,4.36,4.39,4.27,4.27,6037,0.0,1.0
2025-06-18,4.42,4.45,4.3,4.31,4252,4.42,4.45,4.3,4.31,4252,0.0,1.0
2025-06-20,4.46,4.5399,4.44,4.5136,10120,4.46,4.5399,4.44,4.5136,10120,0.0,1.0
2025-06-23,4.37,4.4861,4.25,4.4,16213,4.37,4.4861,4.25,4.4,16213,0.0,1.0
2025-06-24,4.37,4.3707,4.2707,4.29,6685,4.37,4.3707,4.2707,4.29,6685,0.0,1.0
2025-06-25,4.355,4.38,4.29,4.38,3781,4.355,4.38,4.29,4.38,3781,0.0,1.0
2025-06-26,4.5,4.5,4.32,4.41,6972,4.5,4.5,4.32,4.41,6972,0.0,1.0
2025-06-27,4.95,4.95,4.501,4.56,78581,4.95,4.95,4.501,4.56,78581,0.0,1.0
2025-06-30,4.85,5.0,4.79,5.0,13347,4.85,5.0,4.79,5.0,13347,0.0,1.0
2025-07-01,4.91,4.983,4.77,4.82,18560,4.91,4.983,4.77,4.82,18560,0.0,1.0
2025-07-02,5.4,5.43,5.085,5.25,32887,5.4,5.43,5.085,5.25,32887,0.0,1.0
2025-07-03,5.54,5.54,5.35,5.4899,30657,5.54,5.54,5.35,5.4899,30657,0.0,1.0
2025-07-07,6.0,6.1,5.5623,5.8,60963,6.0,6.1,5.5623,5.8,60963,0.0,1.0
2025-07-08,5.62,6.083,5.5161,6.06,36752,5.62,6.083,5.5161,6.06,36752,0.0,1.0
2025-07-09,5.76,5.9,5.52,5.68,39481,5.76,5.9,5.52,5.68,39481,0.0,1.0
2025-07-10,5.85,5.85,5.6133,5.85,12828,5.85,5.85,5.6133,5.85,12828,0.0,1.0
2025-07-11,5.74,5.85,5.6867,5.78,6745,5.74,5.85,5.6867,5.78,6745,0.0,1.0
2025-07-14,5.83,5.91,5.74,5.74,20942,5.83,5.91,5.74,5.74,20942,0.0,1.0
2025-07-15,5.78,5.8615,5.74,5.85,12058,5.78,5.8615,5.74,5.85,12058,0.0,1.0
2025-07-16,5.82,5.8734,5.7,5.7,22752,5.82,5.8734,5.7,5.7,22752,0.0,1.0
2025-07-17,5.39,5.9288,5.125,5.7,115802,5.39,5.9288,5.125,5.7,115802,0.0,1.0
2025-07-18,5.43,5.92,5.32,5.46,18374,5.43,5.92,5.32,5.46,18374,0.0,1.0
2025-07-21,5.53,6.02,5.45,5.45,22994,5.53,6.02,5.45,5.45,22994,0.0,1.0
2025-07-22,5.76,5.8799,5.4331,5.62,26994,5.76,5.8799,5.4331,5.62,26994,0.0,1.0
2025-07-23,5.74,5.75,5.51,5.75,19387,5.74,5.75,5.51,5.75,19387,0.0,1.0
2025-07-24,5.65,5.7,5.5163,5.7,4399,5.65,5.7,5.5163,5.7,4399,0.0,1.0
2025-07-25,4.78,5.615,4.6056,5.57,97801,4.78,5.615,4.6056,5.57,97801,0.0,1.0
2025-07-28,5.4,5.4,4.84,4.84,58343,5.4,5.4,4.84,4.84,58343,0.0,1.0
2025-07-29,5.4299,5.44,5.31,5.35,17016,5.4299,5.44,5.31,5.35,17016,0.0,1.0
2025-07-30,5.4,5.490302,5.35,5.35,16935,5.4,5.490302,5.35,5.35,16935,0.0,1.0
2025-07-31,5.3321,5.42,5.3,5.42,13029,5.3321,5.42,5.3,5.42,13029,0.0,1.0
2025-08-01,5.19,5.3,5.11,5.3,28682,5.19,5.3,5.11,5.3,28682,0.0,1.0
2025-08-04,5.26,5.32,5.11,5.11,13103,5.26,5.32,5.11,5.11,13103,0.0,1.0
2025-08-05,5.5,5.5,5.1433,5.5,28313,5.5,5.5,5.1433,5.5,28313,0.0,1.0
2025-08-06,5.41,5.68,5.4001,5.5,11118,5.41,5.68,5.4001,5.5,11118,0.0,1.0
2025-08-07,5.6799,5.6799,5.38,5.46,5570,5.6799,5.6799,5.38,5.46,5570,0.0,1.0
2025-08-08,5.529,5.6579,5.44,5.53,4172,5.529,5.6579,5.44,5.53,4172,0.0,1.0
2025-08-11,5.51,5.56,5.3514,5.56,22793,5.51,5.56,5.3514,5.56,22793,0.0,1.0
2025-08-12,6.95,7.43,6.1,6.3,370436,6.95,7.43,6.1,6.3,370436,0.0,1.0
2025-08-13,7.51,7.8,6.9999,7.05,133931,7.51,7.8,6.9999,7.05,133931,0.0,1.0
2025-08-14,7.55,7.6738,7.1101,7.6,63325,7.55,7.6738,7.1101,7.6,63325,0.0,1.0
2025-08-15,7.5,7.79,7.1687,7.35,80784,7.5,7.79,7.1687,7.35,80784,0.0,1.0
2025-08-18,7.86,8.2302,7.5,7.78,129971,7.86,8.2302,7.5,7.78,129971,0.0,1.0
2025-08-19,8.0,8.43,7.72,8.27,53964,8.0,8.43,7.72,8.27,53964,0.0,1.0
2025-08-20,7.85,8.03,7.62,8.03,10579,7.85,8.03,7.62,8.03,10579,0.0,1.0
2025-08-21,7.85,7.9599,7.5,7.86,19280,7.85,7.9599,7.5,7.86,19280,0.0,1.0
2025-08-22,7.51,7.8885,7.5001,7.88,20274,7.51,7.8885,7.5001,7.88,20274,0.0,1.0
2025-08-25,8.5,8.81,7.776,7.82,97045,8.5,8.81,7.776,7.82,97045,0.0,1.0
2025-08-26,8.66,8.88,8.41,8.41,59780,8.66,8.88,8.41,8.41,59780,0.0,1.0
2025-08-27,9.63,9.82,8.69,8.81,154048,9.63,9.82,8.69,8.81,154048,0.0,1.0
2025-08-28,10.83,11.0,9.91,10.0,385233,10.83,11.0,9.91,10.0,385233,0.0,1.0
2025-08-29,11.25,11.4791,10.92,11.11,228642,11.25,11.4791,10.92,11.11,228642,0.0,1.0
2025-09-02,10.01,10.55,8.75,10.55,274834,10.01,10.55,8.75,10.55,274834,0.0,1.0
2025-09-03,9.91,10.37,9.25,10.37,135482,9.91,10.37,9.25,10.37,135482,0.0,1.0
2025-09-04,9.96,10.29,9.28,9.99,134403,9.96,10.29,9.28,9.99,134403,0.0,1.0
2025-09-05,9.5,10.2231,9.33,10.0,89550,9.5,10.2231,9.33,10.0,89550,0.0,1.0
2025-09-08,9.59,9.8752,9.3,9.5,73539,9.59,9.8752,9.3,9.5,73539,0.0,1.0
2025-09-09,9.73,9.8,9.53,9.65,32418,9.73,9.8,9.53,9.65,32418,0.0,1.0
2025-09-10,9.42,9.8599,9.42,9.69,40484,9.42,9.8599,9.42,9.69,40484,0.0,1.0
2025-09-11,9.22,9.63,9.19,9.43,52281,9.22,9.63,9.19,9.43,52281,0.0,1.0
2025-09-12,9.74,9.9763,9.2133,9.37,72115,9.74,9.9763,9.2133,9.37,72115,0.0,1.0
2025-09-15,10.8,11.07,9.86,9.86,161156,10.8,11.07,9.86,9.86,161156,0.0,1.0
2025-09-16,10.21,11.025,10.21,11.02,63962,10.21,11.025,10.21,11.02,63962,0.0,1.0
2025-09-17,10.18,10.4299,9.861,10.16,48363,10.18,10.4299,9.861,10.16,48363,0.0,1.0
2025-09-18,10.11,10.3286,9.71,10.18,66919,10.11,10.3286,9.71,10.18,66919,0.0,1.0
2025-09-19,9.99,10.3729,9.66,10.35,63958,9.99,10.3729,9.66,10.35,63958,0.0,1.0
2025-09-22,10.33,10.33,9.7001,9.99,67224,10.33,10.33,9.7001,9.99,67224,0.0,1.0
2025-09-23,10.16,11.3,9.7,10.85,77263,10.16,11.3,9.7,10.85,77263,0.0,1.0
2025-09-24,9.91,10.58,9.75,10.58,36410,9.91,10.58,9.75,10.58,36410,0.0,1.0
2025-09-25,9.68,9.95,9.39,9.71,36184,9.68,9.95,9.39,9.71,36184,0.0,1.0
2025-09-26,9.51,9.7,9.22,9.51,45302,9.51,9.7,9.22,9.51,45302,0.0,1.0
2025-09-29,9.32,9.48,8.93,9.28,83519,9.32,9.48,8.93,9.28,83519,0.0,1.0
2025-09-30,9.64,9.6999,9.2131,9.29,78122,9.64,9.6999,9.2131,9.29,78122,0.0,1.0
2025-10-01,10.0,10.195,9.635,9.7,78882,10.0,10.195,9.635,9.7,78882,0.0,1.0
2025-10-02,9.65,10.5,9.13,10.05,123705,9.65,10.5,9.13,10.05,123705,0.0,1.0
2025-10-03,9.4,9.88,9.16,9.64,65536,9.4,9.88,9.16,9.64,65536,0.0,1.0
2025-10-06,9.32,9.61,9.23,9.34,67028,9.32,9.61,9.23,9.34,67028,0.0,1.0
2025-10-07,8.99,9.4421,8.75,9.32,49163,8.99,9.4421,8.75,9.32,49163,0.0,1.0
2025-10-08,9.14,9.2152,8.77,9.04,22702,9.14,9.2152,8.77,9.04,22702,0.0,1.0
2025-10-09,8.9,9.25,8.2,9.25,128312,8.9,9.25,8.2,9.25,128312,0.0,1.0
2025-10-10,8.47,9.2945,8.31,9.05,57751,8.47,9.2945,8.31,9.05,57751,0.0,1.0
2025-10-13,8.81,9.08,8.4,8.69,83327,8.81,9.08,8.4,8.69,83327,0.0,1.0
2025-10-14,8.99,9.0959,8.53,8.76,35768,8.99,9.0959,8.53,8.76,35768,0.0,1.0
2025-10-15,9.14,9.36,8.83,8.96,51527,9.14,9.36,8.83,8.96,51527,0.0,1.0
2025-10-16,8.84,9.32,8.6417,9.16,52527,8.84,9.32,8.6417,9.16,52527,0.0,1.0
2025-10-17,9.0,9.08,8.42,8.55,65189,9.0,9.08,8.42,8.55,65189,0.0,1.0
2025-10-20,8.7,9.03,8.7,9.03,30017,8.7,9.03,8.7,9.03,30017,0.0,1.0
2025-10-21,8.57,9.03,8.57,8.71,23251,8.57,9.03,8.57,8.71,23251,0.0,1.0
2025-10-22,8.34,8.7003,8.34,8.63,20001,8.34,8.7003,8.34,8.63,20001,0.0,1.0
2025-10-23,9.29,9.44,8.44,8.44,65112,9.29,9.44,8.44,8.44,65112,0.0,1.0
2025-10-24,9.7,9.71,9.222,9.44,38687,9.7,9.71,9.222,9.44,38687,0.0,1.0
2025-10-27,9.42,9.89,9.34,9.55,26637,9.42,9.89,9.34,9.55,26637,0.0,1.0
2025-10-28,9.29,9.75,9.2301,9.43,38951,9.29,9.75,9.2301,9.43,38951,0.0,1.0
2025-10-29,9.05,9.7365,8.92,9.37,41428,9.05,9.7365,8.92,9.37,41428,0.0,1.0
2025-10-30,9.05,9.3606,8.69,9.05,20100,9.05,9.3606,8.69,9.05,20100,0.0,1.0
2025-10-31,9.06,9.06,8.6371,8.92,36955,9.06,9.06,8.6371,8.92,36955,0.0,1.0
2025-11-03,8.87,9.12,8.64,8.96,43636,8.87,9.12,8.64,8.96,43636,0.0,1.0
2025-11-04,8.84,8.8999,8.61,8.77,41175,8.84,8.8999,8.61,8.77,41175,0.0,1.0
2025-11-05,8.58,8.97,8.13,8.97,62889,8.58,8.97,8.13,8.97,62889,0.0,1.0
2025-11-06,8.35,8.5399,8.13,8.31,39143,8.35,8.5399,8.13,8.31,39143,0.0,1.0
2025-11-07,8.3,8.55,7.83,8.18,42891,8.3,8.55,7.83,8.18,42891,0.0,1.0
2025-11-10,8.48,8.7,8.3267,8.33,28083,8.48,8.7,8.3267,8.33,28083,0.0,1.0
2025-11-11,8.16,8.48,8.015,8.48,26275,8.16,8.48,8.015,8.48,26275,0.0,1.0
2025-11-12,8.03,8.3225,7.8,8.0,55307,8.03,8.3225,7.8,8.0,55307,0.0,1.0
2025-11-13,8.02,8.25,7.8,8.01,64543,8.02,8.25,7.8,8.01,64543,0.0,1.0
2025-11-14,8.07,8.5,7.8501,8.02,80049,8.07,8.5,7.8501,8.02,80049,0.0,1.0
2025-11-17,7.06,7.9,7.05,7.8,193770,7.06,7.9,7.05,7.8,193770,0.0,1.0
2025-11-18,7.03,7.268,6.75,7.07,71985,7.03,7.268,6.75,7.07,71985,0.0,1.0
2025-11-19,7.15,7.3,6.9,7.06,62552,7.15,7.3,6.9,7.06,62552,0.0,1.0
2025-11-20,6.84,7.2499,6.82,7.07,56810,6.84,7.2499,6.82,7.07,56810,0.0,1.0
2025-11-21,6.85,7.1,6.82,6.82,42879,6.85,7.1,6.82,6.82,42879,0.0,1.0
2025-11-24,7.0,7.19,6.85,6.85,51034,7.0,7.19,6.85,6.85,51034,0.0,1.0
2025-11-25,6.66,7.05,6.56,7.0,83954,6.66,7.05,6.56,7.0,83954,0.0,1.0
2025-11-26,6.86,6.94,6.55,6.62,43774,6.86,6.94,6.55,6.62,43774,0.0,1.0