date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-02-21,5.23,5.97,5.23,5.35,13800,1.27998836535448,1.46109570576793,1.27998836535448,1.30935712325936,56386.4500284049,0.0,1.0
1997-02-24,5.23,5.97,5.23,5.23,17400,1.27998836535448,1.46109570576793,1.27998836535448,1.27998836535448,71095.958731467,0.0,1.0
1997-02-25,4.98,5.23,4.61,5.23,85300,1.21880345305264,1.27998836535448,1.12824978284592,1.27998836535448,348533.636769778,0.0,1.0
1997-02-26,5.1,5.35,4.98,4.98,25400,1.24817221095752,1.30935712325936,1.21880345305264,1.21880345305264,103783.755849383,0.0,1.0
1997-02-27,5.1,5.1,5.1,5.1,8500,1.24817221095752,1.24817221095752,1.24817221095752,1.24817221095752,34730.7844377857,0.0,1.0
1997-02-28,5.1,5.35,5.1,5.1,17300,1.24817221095752,1.30935712325936,1.24817221095752,1.24817221095752,70687.3612674932,0.0,1.0
1997-03-03,5.35,5.48,5.1,5.1,19300,1.30935712325936,1.34117327765632,1.24817221095752,1.24817221095752,78859.3105469722,0.0,1.0
1997-03-04,5.35,5.48,5.35,5.48,62500,1.30935712325936,1.34117327765632,1.30935712325936,1.34117327765632,255373.414983718,0.0,1.0
1997-03-05,5.23,5.48,5.23,5.35,23600,1.27998836535448,1.34117327765632,1.27998836535448,1.30935712325936,96429.0014978518,0.0,1.0
1997-03-06,4.98,5.35,4.98,5.23,15700,1.21880345305264,1.30935712325936,1.21880345305264,1.27998836535448,64149.8018439099,0.0,1.0
1997-03-07,4.85,5.1,4.85,4.85,6400,1.18698729865569,1.24817221095752,1.18698729865569,1.18698729865569,26150.2376943326,0.0,1.0
1997-03-10,4.23,4.73,4.11,4.73,58800,1.03524871614712,1.1576185407508,1.00587995824224,1.1576185407508,240255.308816682,0.0,1.0
1997-03-11,5.1,5.23,4.11,4.17,193700,1.24817221095752,1.27998836535448,1.00587995824224,1.02056433719468,791453.28771754,0.0,1.0
1997-03-12,5.1,5.23,5.1,5.23,35300,1.24817221095752,1.27998836535448,1.24817221095752,1.27998836535448,144234.904782804,0.0,1.0
1997-03-13,5.1,5.23,5.1,5.1,19100,1.24817221095752,1.27998836535448,1.24817221095752,1.24817221095752,78042.1156190243,0.0,1.0
1997-03-14,5.1,5.23,5.1,5.23,37100,1.24817221095752,1.27998836535448,1.24817221095752,1.27998836535448,151589.659134335,0.0,1.0
1997-03-17,5.1,5.23,5.1,5.23,13400,1.24817221095752,1.27998836535448,1.24817221095752,1.27998836535448,54752.0601725092,0.0,1.0
1997-03-18,5.1,5.23,5.1,5.23,51300,1.24817221095752,1.27998836535448,1.24817221095752,1.27998836535448,209610.499018636,0.0,1.0
1997-03-19,4.98,5.23,4.98,5.1,33300,1.21880345305264,1.27998836535448,1.21880345305264,1.24817221095752,136062.955503325,0.0,1.0
1997-03-20,4.85,4.98,4.85,4.98,34000,1.18698729865569,1.21880345305264,1.18698729865569,1.21880345305264,138923.137751142,0.0,1.0
1997-03-21,4.73,5.1,4.73,4.85,17100,1.1576185407508,1.24817221095752,1.1576185407508,1.18698729865569,69870.1663395452,0.0,1.0
1997-03-24,4.73,4.73,4.73,4.73,2100,1.1576185407508,1.1576185407508,1.1576185407508,1.1576185407508,8580.54674345292,0.0,1.0
1997-03-25,4.61,4.73,4.61,4.73,16900,1.12824978284592,1.1576185407508,1.12824978284592,1.1576185407508,69052.9714115972,0.0,1.0
1997-03-26,4.61,4.61,4.61,4.61,9000,1.12824978284592,1.12824978284592,1.12824978284592,1.12824978284592,36773.7717576553,0.0,1.0
1997-03-27,4.23,4.61,4.23,4.61,10500,1.03524871614712,1.12824978284592,1.03524871614712,1.12824978284592,42902.7337172647,0.0,1.0
1997-03-31,4.23,4.36,4.23,4.23,18400,1.03524871614712,1.06706487054408,1.03524871614712,1.03524871614712,75181.9333712066,0.0,1.0
1997-04-01,4.36,4.36,4.36,4.36,11600,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,47397.3058209779,0.0,1.0
1997-04-02,4.36,4.85,4.36,4.36,6800,1.06706487054408,1.18698729865569,1.06706487054408,1.06706487054408,27784.6275502285,0.0,1.0
1997-04-03,4.23,4.36,4.23,4.36,12500,1.03524871614712,1.06706487054408,1.03524871614712,1.06706487054408,51074.6829967436,0.0,1.0
1997-04-04,4.23,4.23,4.23,4.23,15700,1.03524871614712,1.03524871614712,1.03524871614712,1.03524871614712,64149.80184391,0.0,1.0
1997-04-07,4.36,4.36,4.36,4.36,3400,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,13892.3137751142,0.0,1.0
1997-04-08,4.36,4.36,4.36,4.36,12400,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,50666.0855327695,0.0,1.0
1997-04-09,4.36,4.36,4.36,4.36,3500,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,14300.9112390882,0.0,1.0
1997-04-10,4.36,4.36,4.36,4.36,4200,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,17161.0934869058,0.0,1.0
1997-04-11,4.61,4.85,4.36,4.36,12200,1.12824978284592,1.18698729865569,1.06706487054408,1.06706487054408,49848.8906048216,0.0,1.0
1997-04-14,4.36,4.85,4.36,4.36,9200,1.06706487054408,1.18698729865569,1.06706487054408,1.06706487054408,37590.9666856032,0.0,1.0
1997-04-15,4.85,5.23,4.48,4.48,33300,1.18698729865569,1.27998836535448,1.09643362844896,1.09643362844896,136062.955503324,0.0,1.0
1997-04-16,4.73,4.85,4.73,4.85,4200,1.1576185407508,1.18698729865569,1.1576185407508,1.18698729865569,17161.0934869058,0.0,1.0
1997-04-17,4.48,4.85,4.48,4.73,9000,1.09643362844896,1.18698729865569,1.09643362844896,1.1576185407508,36773.7717576554,0.0,1.0
1997-04-18,4.48,4.48,4.48,4.48,1500,1.09643362844896,1.09643362844896,1.09643362844896,1.09643362844896,6128.96195960923,0.0,1.0
1997-04-21,4.48,4.48,4.48,4.48,3600,1.09643362844896,1.09643362844896,1.09643362844896,1.09643362844896,14709.5087030622,0.0,1.0
1997-04-22,4.5,4.5,4.5,4.5,0,1.10132842143311,1.10132842143311,1.10132842143311,1.10132842143311,0,0.0,1.0
1997-04-23,4.98,4.98,3.98,4.48,14700,1.21880345305264,1.21880345305264,0.974063803845284,1.09643362844896,60063.8272041704,0.0,1.0
1997-04-24,4.36,4.36,3.98,3.98,9500,1.06706487054408,1.06706487054408,0.974063803845284,0.974063803845284,38816.759077525,0.0,1.0
1997-04-25,4.36,4.98,4.36,4.98,2000,1.06706487054408,1.21880345305264,1.06706487054408,1.21880345305264,8171.94927947896,0.0,1.0
1997-04-28,4.36,4.36,4.36,4.36,4700,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,19204.0808067755,0.0,1.0
1997-04-29,4.36,4.36,4.36,4.36,6100,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,24924.4453024108,0.0,1.0
1997-04-30,4.36,4.36,4.36,4.36,10800,1.06706487054408,1.06706487054408,1.06706487054408,1.06706487054408,44128.5261091864,0.0,1.0
1997-05-01,3.98,4.48,3.49,4.11,25400,0.974063803845284,1.09643362844896,0.854141375733679,1.00587995824224,103783.755849383,0.0,1.0
1997-05-02,3.98,3.98,3.98,3.98,2100,0.974063803845284,0.974063803845284,0.974063803845284,0.974063803845284,8580.54674345291,0.0,1.0
1997-05-05,3.98,3.98,3.98,3.98,2000,0.974063803845284,0.974063803845284,0.974063803845284,0.974063803845284,8171.94927947896,0.0,1.0
1997-05-06,3.86,4.36,3.86,4.36,8200,0.944695045940401,1.06706487054408,0.944695045940401,1.06706487054408,33504.9920458637,0.0,1.0
1997-05-07,3.98,3.98,3.86,3.86,5600,0.974063803845284,0.974063803845284,0.944695045940401,0.944695045940401,22881.4579825411,0.0,1.0
1997-05-08,3.98,3.98,3.86,3.86,6900,0.974063803845284,0.974063803845284,0.944695045940401,0.944695045940401,28193.2250142024,0.0,1.0
1997-05-09,3.98,4.48,3.98,4.48,500,0.974063803845284,1.09643362844896,0.974063803845284,1.09643362844896,2042.98731986974,0.0,1.0
1997-05-12,4.11,4.11,3.98,3.98,8400,1.00587995824224,1.00587995824224,0.974063803845284,0.974063803845284,34322.1869738116,0.0,1.0
1997-05-13,4.11,4.11,4.11,4.11,6600,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,26967.4326222806,0.0,1.0
1997-05-14,3.98,4.11,3.98,4.11,3000,0.974063803845284,1.00587995824224,0.974063803845284,1.00587995824224,12257.9239192184,0.0,1.0
1997-05-15,4.11,4.48,3.98,4.48,8100,1.00587995824224,1.09643362844896,0.974063803845284,1.09643362844896,33096.3945818898,0.0,1.0
1997-05-16,4.23,4.23,4.11,4.11,8200,1.03524871614712,1.03524871614712,1.00587995824224,1.00587995824224,33504.9920458638,0.0,1.0
1997-05-19,4.23,4.23,4.23,4.23,1400,1.03524871614712,1.03524871614712,1.03524871614712,1.03524871614712,5720.36449563529,0.0,1.0
1997-05-20,4.23,4.23,4.23,4.23,5900,1.03524871614712,1.03524871614712,1.03524871614712,1.03524871614712,24107.250374463,0.0,1.0
1997-05-21,4.23,4.23,4.23,4.23,3400,1.03524871614712,1.03524871614712,1.03524871614712,1.03524871614712,13892.3137751143,0.0,1.0
1997-05-22,4.73,4.85,4.23,4.23,24800,1.1576185407508,1.18698729865569,1.03524871614712,1.03524871614712,101332.171065539,0.0,1.0
1997-05-23,4.73,4.73,4.61,4.61,13100,1.1576185407508,1.1576185407508,1.12824978284592,1.12824978284592,53526.2677805873,0.0,1.0
1997-05-27,4.73,4.73,4.61,4.73,14000,1.1576185407508,1.1576185407508,1.12824978284592,1.1576185407508,57203.6449563528,0.0,1.0
1997-05-28,4.73,4.73,4.73,4.73,8700,1.1576185407508,1.1576185407508,1.1576185407508,1.1576185407508,35547.9793657335,0.0,1.0
1997-05-29,4.61,4.73,4.61,4.73,12600,1.12824978284592,1.1576185407508,1.12824978284592,1.1576185407508,51483.2804607174,0.0,1.0
1997-05-30,4.23,4.98,4.23,4.36,28600,1.03524871614712,1.21880345305264,1.03524871614712,1.06706487054408,116858.874696549,0.0,1.0
1997-06-02,4.23,4.48,3.86,4.23,36800,1.03524871614712,1.09643362844896,0.944695045940401,1.03524871614712,150363.866742413,0.0,1.0
1997-06-03,4.11,4.23,3.98,4.11,26000,1.00587995824224,1.03524871614712,0.974063803845284,1.00587995824224,106235.340633226,0.0,1.0
1997-06-04,4.11,4.11,4.11,4.11,9900,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,40451.1489334209,0.0,1.0
1997-06-05,4.11,4.11,4.11,4.11,6800,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,27784.6275502285,0.0,1.0
1997-06-06,4.11,4.11,4.11,4.11,3500,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,14300.9112390882,0.0,1.0
1997-06-09,4.48,4.48,4.23,4.36,4000,1.09643362844896,1.09643362844896,1.03524871614712,1.06706487054408,16343.898558958,0.0,1.0
1997-06-10,4.23,4.23,4.23,4.23,7800,1.03524871614712,1.03524871614712,1.03524871614712,1.03524871614712,31870.602189968,0.0,1.0
1997-06-11,4.23,4.23,4.23,4.23,3500,1.03524871614712,1.03524871614712,1.03524871614712,1.03524871614712,14300.9112390882,0.0,1.0
1997-06-12,4.23,4.48,4.23,4.23,14600,1.03524871614712,1.09643362844896,1.03524871614712,1.03524871614712,59655.2297401966,0.0,1.0
1997-06-13,4.29,4.48,4.29,4.48,5400,1.04993309509957,1.09643362844896,1.04993309509957,1.09643362844896,22064.2630545931,0.0,1.0
1997-06-16,4.11,4.23,4.11,4.23,20500,1.00587995824224,1.03524871614712,1.00587995824224,1.03524871614712,83762.4801146594,0.0,1.0
1997-06-17,4.11,4.11,4.11,4.11,6800,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,27784.6275502285,0.0,1.0
1997-06-18,4.11,4.11,4.11,4.11,6200,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,25333.0427663848,0.0,1.0
1997-06-19,3.98,4.11,3.98,4.11,7200,0.974063803845284,1.00587995824224,0.974063803845284,1.00587995824224,29419.0174061242,0.0,1.0
1997-06-20,4.98,5.48,3.98,3.98,31300,1.21880345305264,1.34117327765632,0.974063803845284,0.974063803845284,127891.006223846,0.0,1.0
1997-06-23,5.23,5.23,4.61,4.98,27100,1.27998836535448,1.27998836535448,1.12824978284592,1.21880345305264,110729.91273694,0.0,1.0
1997-06-24,4.98,5.23,4.61,5.23,23200,1.21880345305264,1.27998836535448,1.12824978284592,1.27998836535448,94794.611641956,0.0,1.0
1997-06-25,4.98,4.98,4.73,4.98,12800,1.21880345305264,1.21880345305264,1.1576185407508,1.21880345305264,52300.4753886654,0.0,1.0
1997-06-26,4.61,4.98,4.61,4.98,3400,1.12824978284592,1.21880345305264,1.12824978284592,1.21880345305264,13892.3137751142,0.0,1.0
1997-06-27,4.61,4.98,4.61,4.61,900,1.12824978284592,1.21880345305264,1.12824978284592,1.12824978284592,3677.37717576553,0.0,1.0
1997-06-30,4.61,4.98,4.61,4.61,5700,1.12824978284592,1.21880345305264,1.12824978284592,1.12824978284592,23290.055446515,0.0,1.0
1997-07-01,4.85,4.85,4.61,4.61,1700,1.18698729865569,1.18698729865569,1.12824978284592,1.12824978284592,6946.15688755708,0.0,1.0
1997-07-02,4.61,4.98,4.61,4.98,1500,1.12824978284592,1.21880345305264,1.12824978284592,1.21880345305264,6128.96195960922,0.0,1.0
1997-07-03,4.73,4.73,4.61,4.61,2800,1.1576185407508,1.1576185407508,1.12824978284592,1.12824978284592,11440.7289912706,0.0,1.0
1997-07-07,4.85,4.85,4.23,4.61,12300,1.18698729865569,1.18698729865569,1.03524871614712,1.12824978284592,50257.4880687954,0.0,1.0
1997-07-08,4.23,4.85,4.23,4.85,4500,1.03524871614712,1.18698729865569,1.03524871614712,1.18698729865569,18386.8858788277,0.0,1.0
1997-07-09,4.23,4.23,4.23,4.23,4900,1.03524871614712,1.03524871614712,1.03524871614712,1.03524871614712,20021.2757347235,0.0,1.0
1997-07-10,4.23,4.85,4.11,4.11,17600,1.03524871614712,1.18698729865569,1.00587995824224,1.00587995824224,71913.1536594151,0.0,1.0
1997-07-11,4.61,4.61,4.36,4.61,12600,1.12824978284592,1.12824978284592,1.06706487054408,1.12824978284592,51483.2804607174,0.0,1.0
1997-07-14,5.48,5.48,4.61,5.48,7800,1.34117327765632,1.34117327765632,1.12824978284592,1.34117327765632,31870.6021899679,0.0,1.0
1997-07-15,4.85,5.48,4.61,4.61,30100,1.18698729865569,1.34117327765632,1.12824978284592,1.12824978284592,122987.836656158,0.0,1.0
1997-07-16,4.98,5.48,4.85,5.48,25400,1.21880345305264,1.34117327765632,1.18698729865569,1.34117327765632,103783.755849383,0.0,1.0
1997-07-17,4.98,5.48,4.98,5.48,21900,1.21880345305264,1.34117327765632,1.21880345305264,1.34117327765632,89482.8446102947,0.0,1.0
1997-07-18,4.98,5.48,4.98,5.48,6700,1.21880345305264,1.34117327765632,1.21880345305264,1.34117327765632,27376.0300862545,0.0,1.0
1997-07-21,4.85,4.98,4.85,4.98,7600,1.18698729865569,1.21880345305264,1.18698729865569,1.21880345305264,31053.4072620199,0.0,1.0
1997-07-22,4.85,4.98,4.73,4.85,32000,1.18698729865569,1.21880345305264,1.1576185407508,1.18698729865569,130751.188471663,0.0,1.0
1997-07-23,4.85,4.85,4.85,4.85,700,1.18698729865569,1.18698729865569,1.18698729865569,1.18698729865569,2860.18224781762,0.0,1.0
1997-07-24,5.48,5.48,4.85,4.85,7600,1.34117327765632,1.34117327765632,1.18698729865569,1.18698729865569,31053.40726202,0.0,1.0
1997-07-25,4.85,4.92,4.85,4.85,19900,1.18698729865569,1.2041190741002,1.18698729865569,1.18698729865569,81310.8953308153,0.0,1.0
1997-07-28,4.98,4.98,4.98,4.98,2800,1.21880345305264,1.21880345305264,1.21880345305264,1.21880345305264,11440.7289912706,0.0,1.0
1997-07-29,4.98,5.48,4.98,5.48,22000,1.21880345305264,1.34117327765632,1.21880345305264,1.34117327765632,89891.4420742687,0.0,1.0
1997-07-30,5.1,5.48,4.98,4.98,29500,1.24817221095752,1.34117327765632,1.21880345305264,1.21880345305264,120536.251872315,0.0,1.0
1997-07-31,5.12,5.12,5.12,5.12,0,1.25306700394167,1.25306700394167,1.25306700394167,1.25306700394167,0,0.0,1.0
1997-08-01,5.48,5.48,5.1,5.1,6100,1.34117327765632,1.34117327765632,1.24817221095752,1.24817221095752,24924.4453024108,0.0,1.0
1997-08-04,4.98,4.98,4.98,4.98,1100,1.21880345305264,1.21880345305264,1.21880345305264,1.21880345305264,4494.57210371343,0.0,1.0
1997-08-05,4.85,4.98,4.85,4.98,4000,1.18698729865569,1.21880345305264,1.18698729865569,1.21880345305264,16343.8985589578,0.0,1.0
1997-08-06,4.85,5.48,4.85,4.85,4700,1.18698729865569,1.34117327765632,1.18698729865569,1.18698729865569,19204.0808067755,0.0,1.0
1997-08-07,4.85,5.48,4.85,5.48,500,1.18698729865569,1.34117327765632,1.18698729865569,1.34117327765632,2042.98731986973,0.0,1.0
1997-08-08,5.48,5.48,4.85,4.85,4000,1.34117327765632,1.34117327765632,1.18698729865569,1.18698729865569,16343.8985589579,0.0,1.0
1997-08-11,5.48,5.48,4.85,5.48,11600,1.34117327765632,1.34117327765632,1.18698729865569,1.34117327765632,47397.305820978,0.0,1.0
1997-08-12,4.85,5.48,4.85,4.85,13400,1.18698729865569,1.34117327765632,1.18698729865569,1.18698729865569,54752.0601725088,0.0,1.0
1997-08-13,5.48,5.48,4.73,4.85,24400,1.34117327765632,1.34117327765632,1.1576185407508,1.18698729865569,99697.7812096433,0.0,1.0
1997-08-14,4.73,5.48,4.73,5.48,14900,1.1576185407508,1.34117327765632,1.1576185407508,1.34117327765632,60881.0221321184,0.0,1.0
1997-08-15,4.73,4.73,4.73,4.73,10300,1.1576185407508,1.1576185407508,1.1576185407508,1.1576185407508,42085.5387893167,0.0,1.0
1997-08-18,4.73,4.73,4.73,4.73,7500,1.1576185407508,1.1576185407508,1.1576185407508,1.1576185407508,30644.8097980462,0.0,1.0
1997-08-19,4.73,4.73,4.73,4.73,13000,1.1576185407508,1.1576185407508,1.1576185407508,1.1576185407508,53117.6703166133,0.0,1.0
1997-08-20,4.48,4.73,4.48,4.73,10000,1.09643362844896,1.1576185407508,1.09643362844896,1.1576185407508,40859.7463973949,0.0,1.0
1997-08-21,4.48,4.48,4.48,4.48,10200,1.09643362844896,1.09643362844896,1.09643362844896,1.09643362844896,41676.9413253428,0.0,1.0
1997-08-22,4.23,4.85,4.23,4.48,11400,1.03524871614712,1.18698729865569,1.03524871614712,1.09643362844896,46580.1108930302,0.0,1.0
1997-08-25,4.11,4.23,4.11,4.23,18300,1.00587995824224,1.03524871614712,1.00587995824224,1.03524871614712,74773.3359072325,0.0,1.0
1997-08-26,4.11,4.11,4.11,4.11,5000,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,20429.8731986974,0.0,1.0
1997-08-27,4.11,4.11,4.11,4.11,600,1.00587995824224,1.00587995824224,1.00587995824224,1.00587995824224,2451.58478384369,0.0,1.0
1997-08-28,4.11,4.11,3.98,4.11,18300,1.00898815178717,1.00898815178717,0.977073684699015,1.00898815178717,74542.9962351679,0.0127,1.0
1997-08-29,4.23,4.23,4.11,4.11,9400,1.03844765986855,1.03844765986855,1.00898815178717,1.00898815178717,38289.8450606872,0.0,1.0
1997-09-02,4.11,4.23,4.11,4.23,5100,1.00898815178717,1.03844765986855,1.00898815178717,1.03844765986855,20774.2776393091,0.0,1.0
1997-09-03,4.11,4.11,4.11,4.11,5500,1.00898815178717,1.00898815178717,1.00898815178717,1.00898815178717,22403.6327482745,0.0,1.0
1997-09-04,4.36,4.36,4.11,4.11,30000,1.07036212695671,1.07036212695671,1.00898815178717,1.00898815178717,122201.633172406,0.0,1.0
1997-09-05,4.48,4.48,4.36,4.36,19400,1.09982163503809,1.09982163503809,1.07036212695671,1.07036212695671,79023.7227848223,0.0,1.0
1997-09-08,4.85,4.85,4.48,4.48,11600,1.190655118289,1.190655118289,1.09982163503809,1.09982163503809,47251.298159997,0.0,1.0
1997-09-09,4.36,4.48,4.23,4.48,9800,1.07036212695671,1.09982163503809,1.03844765986855,1.09982163503809,39919.2001696526,0.0,1.0
1997-09-10,4.61,4.61,4.36,4.36,42400,1.13173610212625,1.13173610212625,1.07036212695671,1.07036212695671,172711.641550333,0.0,1.0
1997-09-11,4.61,4.85,4.61,4.61,15900,1.13173610212625,1.190655118289,1.13173610212625,1.13173610212625,64766.8655813749,0.0,1.0
1997-09-12,4.61,4.61,4.61,4.61,5000,1.13173610212625,1.13173610212625,1.13173610212625,1.13173610212625,20366.9388620676,0.0,1.0
1997-09-15,4.36,4.48,4.36,4.48,5600,1.07036212695671,1.09982163503809,1.07036212695671,1.09982163503809,22810.9715255158,0.0,1.0
1997-09-16,4.11,4.23,4.11,4.23,2500,1.00898815178717,1.03844765986855,1.00898815178717,1.03844765986855,10183.4694310339,0.0,1.0
1997-09-17,4.11,4.11,4.11,4.11,4500,1.00898815178717,1.00898815178717,1.00898815178717,1.00898815178717,18330.244975861,0.0,1.0
1997-09-18,4.61,4.61,4.11,4.11,10500,1.13173610212625,1.13173610212625,1.00898815178717,1.00898815178717,42770.5716103419,0.0,1.0
1997-09-19,4.11,4.11,4.11,4.11,1300,1.00898815178717,1.00898815178717,1.00898815178717,1.00898815178717,5295.40410413761,0.0,1.0
1997-09-22,4.11,4.36,4.11,4.11,2700,1.00898815178717,1.07036212695671,1.00898815178717,1.00898815178717,10998.1469855166,0.0,1.0
1997-09-23,4.11,4.36,4.11,4.11,1800,1.00898815178717,1.07036212695671,1.00898815178717,1.00898815178717,7332.09799034438,0.0,1.0
1997-09-24,4.12,4.12,4.12,4.12,0,1.01144311079396,1.01144311079396,1.01144311079396,1.01144311079396,0,0.0,1.0
1997-09-25,4.11,4.11,4.11,4.11,4300,1.00898815178717,1.00898815178717,1.00898815178717,1.00898815178717,17515.5674213782,0.0,1.0
1997-09-26,4.11,4.17,3.98,3.98,4100,1.00898815178717,1.02371790582786,0.977073684699015,0.977073684699015,16700.8898668955,0.0,1.0
1997-09-29,3.86,3.98,3.86,3.98,6700,0.947614176617638,0.977073684699015,0.947614176617638,0.977073684699015,27291.6980751706,0.0,1.0
1997-09-30,3.86,4.23,3.61,4.23,38700,0.947614176617638,1.03844765986855,0.886240201448102,1.03844765986855,157640.106792404,0.0,1.0
1997-10-01,3.98,3.98,3.86,3.86,9600,0.977073684699015,0.977073684699015,0.947614176617638,0.947614176617638,39104.5226151699,0.0,1.0
1997-10-02,3.98,3.98,3.86,3.86,16000,0.977073684699015,0.977073684699015,0.947614176617638,0.947614176617638,65174.2043586165,0.0,1.0
1997-10-03,3.86,4.11,3.86,3.86,15800,0.947614176617638,1.00898815178717,0.947614176617638,0.947614176617638,64359.5268041337,0.0,1.0
1997-10-06,3.86,4.11,3.73,3.86,10900,0.947614176617638,1.00898815178717,0.915699709529479,0.947614176617638,44399.9267193075,0.0,1.0
1997-10-07,4.36,4.36,3.86,3.86,7300,1.07036212695671,1.07036212695671,0.947614176617638,0.947614176617638,29735.7307386188,0.0,1.0
1997-10-08,4.36,4.36,3.98,3.98,16300,1.07036212695671,1.07036212695671,0.977073684699015,0.977073684699015,66396.2206903405,0.0,1.0
1997-10-09,4.23,4.23,4.23,4.23,1000,1.03844765986855,1.03844765986855,1.03844765986855,1.03844765986855,4073.38777241353,0.0,1.0
1997-10-10,4.36,4.36,4.11,4.23,19700,1.07036212695671,1.07036212695671,1.00898815178717,1.03844765986855,80245.7391165465,0.0,1.0
1997-10-13,4.36,4.36,4.11,4.36,4700,1.07036212695671,1.07036212695671,1.00898815178717,1.07036212695671,19144.9225303436,0.0,1.0
1997-10-14,4.36,4.36,4.36,4.36,4700,1.07036212695671,1.07036212695671,1.07036212695671,1.07036212695671,19144.9225303436,0.0,1.0
1997-10-15,4.48,4.48,4.36,4.36,7400,1.09982163503809,1.09982163503809,1.07036212695671,1.07036212695671,30143.06951586,0.0,1.0
1997-10-16,4.61,4.61,4.23,4.36,14400,1.13173610212625,1.13173610212625,1.03844765986855,1.07036212695671,58656.7839227546,0.0,1.0
1997-10-17,4.36,4.61,4.36,4.61,32400,1.07036212695671,1.13173610212625,1.07036212695671,1.13173610212625,131977.763826198,0.0,1.0
1997-10-20,4.42,4.42,4.36,4.36,14600,1.0850918809974,1.0850918809974,1.07036212695671,1.07036212695671,59471.4614772375,0.0,1.0
1997-10-21,4.73,4.98,4.48,4.48,18800,1.16119561020762,1.22256958537716,1.09982163503809,1.09982163503809,76579.6901213746,0.0,1.0
1997-10-22,5.23,5.73,4.67,4.67,67200,1.2839435605467,1.40669151088577,1.14646585616693,1.14646585616693,273731.658306188,0.0,1.0
1997-10-23,5.1,5.1,4.98,4.98,31600,1.25202909345854,1.25202909345854,1.22256958537716,1.22256958537716,128719.053608267,0.0,1.0
1997-10-24,4.98,5.35,4.85,4.98,25000,1.22256958537716,1.31340306862807,1.190655118289,1.22256958537716,101834.694310338,0.0,1.0
1997-10-27,3.73,4.98,3.61,4.85,36900,0.915699709529479,1.22256958537716,0.886240201448102,1.190655118289,150308.008802059,0.0,1.0
1997-10-28,3.98,3.98,3.61,3.86,19600,0.977073684699015,0.977073684699015,0.886240201448102,0.947614176617638,79838.4003393052,0.0,1.0
1997-10-29,4.23,4.36,4.23,4.36,9500,1.03844765986855,1.07036212695671,1.03844765986855,1.07036212695671,38697.1838379286,0.0,1.0
1997-10-30,4.23,4.23,3.98,3.98,1000,1.03844765986855,1.03844765986855,0.977073684699015,0.977073684699015,4073.38777241353,0.0,1.0
1997-10-31,4.98,4.98,4.61,4.61,16100,1.22256958537716,1.22256958537716,1.13173610212625,1.13173610212625,65581.5431358578,0.0,1.0
1997-11-03,4.98,4.98,4.98,4.98,6300,1.22256958537716,1.22256958537716,1.22256958537716,1.22256958537716,25662.3429662052,0.0,1.0
1997-11-04,4.85,4.92,4.85,4.85,13800,1.190655118289,1.20783983133647,1.190655118289,1.190655118289,56212.7512593067,0.0,1.0
1997-11-05,4.98,4.98,4.61,4.85,17000,1.22256958537716,1.22256958537716,1.13173610212625,1.190655118289,69247.59213103,0.0,1.0
1997-11-06,4.98,5.1,4.98,4.98,6500,1.22256958537716,1.25202909345854,1.22256958537716,1.22256958537716,26477.0205206879,0.0,1.0
1997-11-07,4.48,4.98,4.48,4.98,9000,1.09982163503809,1.22256958537716,1.09982163503809,1.22256958537716,36660.4899517217,0.0,1.0
1997-11-10,4.61,4.98,4.48,4.48,11800,1.13173610212625,1.22256958537716,1.09982163503809,1.09982163503809,48065.9757144795,0.0,1.0
1997-11-11,4.61,4.61,4.61,4.61,9800,1.13173610212625,1.13173610212625,1.13173610212625,1.13173610212625,39919.2001696525,0.0,1.0
1997-11-12,4.61,4.61,4.23,4.61,4500,1.13173610212625,1.13173610212625,1.03844765986855,1.13173610212625,18330.2449758608,0.0,1.0
1997-11-13,5.48,5.48,4.61,4.61,51900,1.34531753571623,1.34531753571623,1.13173610212625,1.13173610212625,211408.825388262,0.0,1.0
1997-11-14,5.48,5.48,5.1,5.48,41000,1.34531753571623,1.34531753571623,1.25202909345854,1.34531753571623,167008.898668955,0.0,1.0
1997-11-17,5.1,5.35,4.98,5.23,14300,1.25202909345854,1.31340306862807,1.22256958537716,1.2839435605467,58249.4451455133,0.0,1.0
1997-11-18,5.48,5.48,5.1,5.1,24000,1.34531753571623,1.34531753571623,1.25202909345854,1.25202909345854,97761.3065379248,0.0,1.0
1997-11-19,5.48,5.51,5.23,5.45,57200,1.34531753571623,1.35268241273658,1.2839435605467,1.33795265869589,232997.780582054,0.0,1.0
1997-11-20,5.6,5.85,5.6,5.85,64100,1.37477704379761,1.43615101896715,1.37477704379761,1.43615101896715,261104.156211707,0.0,1.0
1997-11-21,5.85,5.85,5.48,5.6,37500,1.43615101896715,1.43615101896715,1.34531753571623,1.37477704379761,152752.041465507,0.0,1.0
1997-11-24,5.85,5.85,5.6,5.6,24100,1.43615101896715,1.43615101896715,1.37477704379761,1.37477704379761,98168.6453151657,0.0,1.0
1997-11-25,5.85,5.85,5.6,5.73,22300,1.43615101896715,1.43615101896715,1.37477704379761,1.40669151088577,90836.5473248214,0.0,1.0
1997-11-26,5.6,5.73,5.6,5.6,13400,1.37477704379761,1.40669151088577,1.37477704379761,1.37477704379761,54583.3961503413,0.0,1.0
1997-11-28,5.6,5.6,5.6,5.6,1400,1.37477704379761,1.37477704379761,1.37477704379761,1.37477704379761,5702.74288137894,0.0,1.0
1997-12-01,5.6,5.73,5.6,5.6,18000,1.37477704379761,1.40669151088577,1.37477704379761,1.37477704379761,73320.9799034435,0.0,1.0
1997-12-02,5.48,5.6,5.23,5.6,15800,1.34531753571623,1.37477704379761,1.2839435605467,1.37477704379761,64359.5268041339,0.0,1.0
1997-12-03,5.1,5.73,5.1,5.73,9300,1.25202909345854,1.40669151088577,1.25202909345854,1.40669151088577,37882.5062834457,0.0,1.0
1997-12-04,5.23,5.6,5.23,5.48,7700,1.2839435605467,1.37477704379761,1.2839435605467,1.34531753571623,31365.0858475841,0.0,1.0
1997-12-05,5.23,5.6,5.23,5.6,13700,1.2839435605467,1.37477704379761,1.2839435605467,1.37477704379761,55805.4124820652,0.0,1.0
1997-12-08,5.35,5.6,5.23,5.29,9400,1.31340306862807,1.37477704379761,1.2839435605467,1.29867331458738,38289.8450606873,0.0,1.0
1997-12-09,5.48,5.73,5.23,5.35,20400,1.34531753571623,1.40669151088577,1.2839435605467,1.31340306862807,83097.1105572361,0.0,1.0
1997-12-10,5.48,5.73,5.23,5.23,23900,1.34531753571623,1.40669151088577,1.2839435605467,1.2839435605467,97353.9677606835,0.0,1.0
1997-12-11,5.17,5.23,5.17,5.23,5100,1.26921380650601,1.2839435605467,1.26921380650601,1.2839435605467,20774.277639309,0.0,1.0
1997-12-12,5.1,5.23,5.04,5.04,9800,1.25202909345854,1.2839435605467,1.23729933941785,1.23729933941785,39919.2001696525,0.0,1.0
1997-12-15,5.1,5.48,5.1,5.48,10600,1.25202909345854,1.34531753571623,1.25202909345854,1.34531753571623,43177.9103875833,0.0,1.0
1997-12-16,5.1,5.1,5.1,5.1,9200,1.25202909345854,1.25202909345854,1.25202909345854,1.25202909345854,37475.1675062044,0.0,1.0
1997-12-17,5.1,5.48,5.1,5.1,5900,1.25202909345854,1.34531753571623,1.25202909345854,1.25202909345854,24032.9878572398,0.0,1.0
1997-12-18,5.23,5.23,5.23,5.23,500,1.2839435605467,1.2839435605467,1.2839435605467,1.2839435605467,2036.69388620676,0.0,1.0
1997-12-19,4.73,5.04,4.73,5.04,2300,1.16119561020762,1.23729933941785,1.16119561020762,1.23729933941785,9368.79187655115,0.0,1.0
1997-12-22,4.79,4.85,4.61,4.85,44200,1.17592536424831,1.190655118289,1.13173610212625,1.190655118289,180043.739540678,0.0,1.0
1997-12-23,4.29,4.79,4.29,4.79,13200,1.05317741390924,1.17592536424831,1.05317741390924,1.17592536424831,53768.7185958586,0.0,1.0
1997-12-24,3.98,3.98,3.98,3.98,11000,0.977073684699015,0.977073684699015,0.977073684699015,0.977073684699015,44807.2654965488,0.0,1.0
1997-12-26,3.92,3.92,3.92,3.92,200,0.962343930658327,0.962343930658327,0.962343930658327,0.962343930658327,814.677554482705,0.0,1.0
1997-12-29,3.94,3.94,3.94,3.94,0,0.96725384867189,0.96725384867189,0.96725384867189,0.96725384867189,0,0.0,1.0
1997-12-30,4.48,4.48,4.23,4.48,5800,1.09982163503809,1.09982163503809,1.03844765986855,1.09982163503809,23625.6490799984,0.0,1.0
1997-12-31,4.29,4.48,3.98,4.23,23500,1.05317741390924,1.09982163503809,0.977073684699015,1.03844765986855,95724.6126517179,0.0,1.0
1998-01-02,5.35,5.35,4.85,4.85,9000,1.31340306862807,1.31340306862807,1.190655118289,1.190655118289,36660.4899517219,0.0,1.0
1998-01-05,5.38,5.38,5.38,5.38,0,1.32076794564842,1.32076794564842,1.32076794564842,1.32076794564842,0,0.0,1.0
1998-01-06,4.73,5.35,4.61,5.35,34600,1.16119561020762,1.31340306862807,1.13173610212625,1.31340306862807,140939.216925509,0.0,1.0
1998-01-07,4.98,4.98,4.98,4.98,1700,1.22256958537716,1.22256958537716,1.22256958537716,1.22256958537716,6924.759213103,0.0,1.0
1998-01-08,4.79,4.79,4.79,4.79,1600,1.17592536424831,1.17592536424831,1.17592536424831,1.17592536424831,6517.42043586166,0.0,1.0
1998-01-09,4.73,4.73,4.73,4.73,8900,1.16119561020762,1.16119561020762,1.16119561020762,1.16119561020762,36253.1511744805,0.0,1.0
1998-01-12,4.98,4.98,4.23,4.48,1600,1.22256958537716,1.22256958537716,1.03844765986855,1.09982163503809,6517.42043586165,0.0,1.0
1998-01-13,4.36,4.48,4.23,4.23,1800,1.07036212695671,1.09982163503809,1.03844765986855,1.03844765986855,7332.09799034435,0.0,1.0
1998-01-14,4.48,4.48,4.29,4.29,15600,1.09982163503809,1.09982163503809,1.05317741390924,1.05317741390924,63544.8492496509,0.0,1.0
1998-01-15,4.48,4.48,4.48,4.48,3400,1.09982163503809,1.09982163503809,1.09982163503809,1.09982163503809,13849.518426206,0.0,1.0
1998-01-16,4.61,4.73,4.23,4.48,26800,1.13173610212625,1.16119561020762,1.03844765986855,1.09982163503809,109166.792300682,0.0,1.0
1998-01-20,4.36,4.36,4.36,4.36,9400,1.07036212695671,1.07036212695671,1.07036212695671,1.07036212695671,38289.8450606872,0.0,1.0
1998-01-21,3.98,4.23,3.98,4.23,7000,0.977073684699015,1.03844765986855,0.977073684699015,1.03844765986855,28513.7144068947,0.0,1.0
1998-01-22,4.11,4.48,3.98,3.98,14200,1.00898815178717,1.09982163503809,0.977073684699015,0.977073684699015,57842.1063682723,0.0,1.0
1998-01-23,4.05,4.23,4.05,4.05,11900,0.994258397746485,1.03844765986855,0.994258397746485,0.994258397746485,48473.314491721,0.0,1.0
1998-01-26,4.05,4.05,4.05,4.05,300,0.994258397746485,0.994258397746485,0.994258397746485,0.994258397746485,1222.01633172406,0.0,1.0
1998-01-27,3.98,4.48,3.98,4.17,11200,0.977073684699015,1.09982163503809,0.977073684699015,1.02371790582786,45621.9430510315,0.0,1.0
1998-01-28,3.98,4.11,3.98,3.98,11900,0.977073684699015,1.00898815178717,0.977073684699015,0.977073684699015,48473.314491721,0.0,1.0
1998-01-29,4.11,4.11,3.92,3.98,9500,1.00898815178717,1.00898815178717,0.962343930658327,0.977073684699015,38697.1838379287,0.0,1.0
1998-01-30,4.11,4.11,3.86,4.11,19400,1.00898815178717,1.00898815178717,0.947614176617638,1.00898815178717,79023.7227848228,0.0,1.0
1998-02-02,4.48,4.48,4.36,4.36,8300,1.09982163503809,1.09982163503809,1.07036212695671,1.07036212695671,33809.1185110322,0.0,1.0
1998-02-03,4.48,4.61,4.48,4.61,5000,1.09982163503809,1.13173610212625,1.09982163503809,1.13173610212625,20366.9388620676,0.0,1.0
1998-02-04,4.48,4.48,4.48,4.48,400,1.09982163503809,1.09982163503809,1.09982163503809,1.09982163503809,1629.35510896541,0.0,1.0
1998-02-05,4.48,4.48,4.48,4.48,1100,1.09982163503809,1.09982163503809,1.09982163503809,1.09982163503809,4480.72654965487,0.0,1.0
1998-02-06,4.48,4.48,4.48,4.48,500,1.09982163503809,1.09982163503809,1.09982163503809,1.09982163503809,2036.69388620676,0.0,1.0
1998-02-09,4.23,4.23,4.23,4.23,1000,1.03844765986855,1.03844765986855,1.03844765986855,1.03844765986855,4073.38777241353,0.0,1.0
1998-02-10,4.23,4.23,4.23,4.23,1900,1.03844765986855,1.03844765986855,1.03844765986855,1.03844765986855,7739.43676758572,0.0,1.0
1998-02-11,4.73,4.73,4.48,4.48,700,1.16119561020762,1.16119561020762,1.09982163503809,1.09982163503809,2851.37144068948,0.0,1.0
1998-02-12,4.73,4.73,4.73,4.73,500,1.16119561020762,1.16119561020762,1.16119561020762,1.16119561020762,2036.69388620677,0.0,1.0
1998-02-13,4.23,4.23,4.23,4.23,2400,1.03844765986855,1.03844765986855,1.03844765986855,1.03844765986855,9776.13065379248,0.0,1.0
1998-02-17,4.98,5.85,4.73,4.73,58600,1.22256958537716,1.43615101896715,1.16119561020762,1.16119561020762,238700.523463433,0.0,1.0
1998-02-18,4.67,4.98,4.67,4.98,9500,1.14646585616693,1.22256958537716,1.14646585616693,1.22256958537716,38697.1838379287,0.0,1.0
1998-02-19,4.48,4.73,4.48,4.67,4900,1.09982163503809,1.16119561020762,1.09982163503809,1.14646585616693,19959.6000848262,0.0,1.0
1998-02-20,4.48,4.98,4.48,4.48,5900,1.09982163503809,1.22256958537716,1.09982163503809,1.09982163503809,24032.9878572398,0.0,1.0
1998-02-23,4.48,4.48,4.48,4.48,2000,1.09982163503809,1.09982163503809,1.09982163503809,1.09982163503809,8146.77554482704,0.0,1.0
1998-02-24,4.73,4.73,4.36,4.48,18000,1.16119561020762,1.16119561020762,1.07036212695671,1.09982163503809,73320.9799034437,0.0,1.0
1998-02-25,4.36,4.48,4.11,4.36,20000,1.07036212695671,1.09982163503809,1.00898815178717,1.07036212695671,81467.7554482706,0.0,1.0
1998-02-26,4.23,4.36,4.11,4.36,1800,1.03844765986855,1.07036212695671,1.00898815178717,1.07036212695671,7332.09799034436,0.0,1.0
1998-02-27,4.48,4.48,4.11,4.36,3400,1.09982163503809,1.09982163503809,1.00898815178717,1.07036212695671,13849.518426206,0.0,1.0
1998-03-02,4.23,4.48,4.23,4.48,3000,1.03844765986855,1.09982163503809,1.03844765986855,1.09982163503809,12220.1633172406,0.0,1.0
1998-03-03,4.29,4.29,4.23,4.23,3100,1.05317741390924,1.05317741390924,1.03844765986855,1.03844765986855,12627.5020944819,0.0,1.0
1998-03-04,4.17,4.48,4.17,4.29,18300,1.02371790582786,1.09982163503809,1.02371790582786,1.05317741390924,74542.9962351678,0.0,1.0
1998-03-05,4.23,4.48,4.17,4.48,16900,1.03844765986855,1.09982163503809,1.02371790582786,1.09982163503809,68840.2533537887,0.0,1.0
1998-03-06,4.23,4.48,4.11,4.17,16900,1.03844765986855,1.09982163503809,1.00898815178717,1.02371790582786,68840.2533537887,0.0,1.0
1998-03-09,4.23,4.48,4.05,4.17,18100,1.03844765986855,1.09982163503809,0.994258397746485,1.02371790582786,73728.318680685,0.0,1.0
1998-03-10,3.98,4.23,3.98,4.23,3100,0.977073684699015,1.03844765986855,0.977073684699015,1.03844765986855,12627.5020944819,0.0,1.0
1998-03-11,3.98,4.23,3.98,4.23,25200,0.977073684699015,1.03844765986855,0.977073684699015,1.03844765986855,102649.371864821,0.0,1.0
1998-03-12,4.61,4.61,4.48,4.48,5400,1.13173610212625,1.13173610212625,1.09982163503809,1.09982163503809,21996.293971033,0.0,1.0
1998-03-13,4.11,4.23,4.11,4.23,5100,1.00898815178717,1.03844765986855,1.00898815178717,1.03844765986855,20774.2776393091,0.0,1.0
1998-03-16,4.61,4.61,4.11,4.11,7000,1.13173610212625,1.13173610212625,1.00898815178717,1.00898815178717,28513.7144068946,0.0,1.0
1998-03-17,4.23,4.73,4.23,4.61,11900,1.03844765986855,1.16119561020762,1.03844765986855,1.13173610212625,48473.3144917211,0.0,1.0
1998-03-18,4.36,4.73,4.29,4.73,1700,1.07036212695671,1.16119561020762,1.05317741390924,1.16119561020762,6924.759213103,0.0,1.0
1998-03-19,4.29,4.29,4.29,4.29,4700,1.05317741390924,1.05317741390924,1.05317741390924,1.05317741390924,19144.9225303436,0.0,1.0
1998-03-20,4.48,4.48,4.29,4.29,8500,1.09982163503809,1.09982163503809,1.05317741390924,1.05317741390924,34623.7960655149,0.0,1.0
1998-03-23,4.11,4.23,4.11,4.23,5000,1.00898815178717,1.03844765986855,1.00898815178717,1.03844765986855,20366.9388620677,0.0,1.0
1998-03-24,4.23,4.36,4.11,4.17,25700,1.03844765986855,1.07036212695671,1.00898815178717,1.02371790582786,104686.065751028,0.0,1.0
1998-03-25,4.23,4.23,4.23,4.23,400,1.03844765986855,1.03844765986855,1.03844765986855,1.03844765986855,1629.35510896541,0.0,1.0
1998-03-26,4.23,4.36,4.23,4.36,3500,1.03844765986855,1.07036212695671,1.03844765986855,1.07036212695671,14256.8572034474,0.0,1.0
1998-03-27,4.36,4.48,4.36,4.48,2700,1.07036212695671,1.09982163503809,1.07036212695671,1.09982163503809,10998.1469855165,0.0,1.0
1998-03-30,4.38,4.38,4.38,4.38,0,1.07527204497027,1.07527204497027,1.07527204497027,1.07527204497027,0,0.0,1.0
1998-03-31,4.23,4.29,4.23,4.29,6500,1.03844765986855,1.05317741390924,1.03844765986855,1.05317741390924,26477.020520688,0.0,1.0
1998-04-01,4.23,4.48,4.23,4.29,18000,1.03844765986855,1.09982163503809,1.03844765986855,1.05317741390924,73320.9799034436,0.0,1.0
1998-04-02,4.29,4.54,4.29,4.54,1800,1.05317741390924,1.11455138907878,1.05317741390924,1.11455138907878,7332.09799034435,0.0,1.0
1998-04-03,4.23,4.48,4.23,4.29,8700,1.03844765986855,1.09982163503809,1.03844765986855,1.05317741390924,35438.4736199977,0.0,1.0
1998-04-06,4.23,4.29,4.23,4.29,600,1.03844765986855,1.05317741390924,1.03844765986855,1.05317741390924,2444.03266344812,0.0,1.0
1998-04-07,4.11,4.48,4.11,4.23,28300,1.00898815178717,1.09982163503809,1.00898815178717,1.03844765986855,115276.873959303,0.0,1.0
1998-04-08,3.98,3.98,3.98,3.98,1000,0.977073684699015,0.977073684699015,0.977073684699015,0.977073684699015,4073.38777241353,0.0,1.0
1998-04-09,3.98,4.73,3.98,4.23,21000,0.977073684699015,1.16119561020762,0.977073684699015,1.03844765986855,85541.1432206841,0.0,1.0
1998-04-13,4.23,4.23,4.11,4.23,3200,1.03844765986855,1.03844765986855,1.00898815178717,1.03844765986855,13034.8408717233,0.0,1.0
1998-04-14,4.11,4.23,4.05,4.11,25100,1.00898815178717,1.03844765986855,0.994258397746485,1.00898815178717,102242.03308758,0.0,1.0
1998-04-15,4.48,4.48,4.11,4.11,4700,1.09982163503809,1.09982163503809,1.00898815178717,1.00898815178717,19144.9225303435,0.0,1.0
1998-04-16,4.23,4.23,4.23,4.23,3600,1.03844765986855,1.03844765986855,1.03844765986855,1.03844765986855,14664.1959806887,0.0,1.0
1998-04-17,4.29,4.48,4.23,4.48,2800,1.05317741390924,1.09982163503809,1.03844765986855,1.09982163503809,11405.4857627579,0.0,1.0
1998-04-20,4.29,4.29,4.29,4.29,1000,1.05317741390924,1.05317741390924,1.05317741390924,1.05317741390924,4073.38777241353,0.0,1.0
1998-04-21,4.29,4.48,4.23,4.29,9200,1.05317741390924,1.09982163503809,1.03844765986855,1.05317741390924,37475.1675062045,0.0,1.0
1998-04-22,4.29,4.29,4.29,4.29,200,1.05317741390924,1.05317741390924,1.05317741390924,1.05317741390924,814.677554482706,0.0,1.0
1998-04-23,4.36,4.36,4.36,4.36,1000,1.07036212695671,1.07036212695671,1.07036212695671,1.07036212695671,4073.38777241353,0.0,1.0
1998-04-24,4.48,4.48,4.29,4.48,2800,1.09982163503809,1.09982163503809,1.05317741390924,1.09982163503809,11405.4857627579,0.0,1.0
1998-04-27,4.26,4.29,4.23,4.29,7400,1.0458125368889,1.05317741390924,1.03844765986855,1.05317741390924,30143.06951586,0.0,1.0
1998-04-28,3.98,4.23,3.98,4.23,20700,0.977073684699015,1.03844765986855,0.977073684699015,1.03844765986855,84319.12688896,0.0,1.0
1998-04-29,4.01,4.01,4.01,4.01,3900,0.98443856171936,0.98443856171936,0.98443856171936,0.98443856171936,15886.2123124128,0.0,1.0
1998-04-30,4.03,4.03,4.03,4.03,0,0.989348479732923,0.989348479732923,0.989348479732923,0.989348479732923,0,0.0,1.0
1998-05-01,4.03,4.03,4.03,4.03,0,0.989348479732923,0.989348479732923,0.989348479732923,0.989348479732923,0,0.0,1.0
1998-05-04,4.76,4.76,4.48,4.48,2000,1.16856048722797,1.16856048722797,1.09982163503809,1.09982163503809,8146.77554482704,0.0,1.0
1998-05-05,4.61,4.61,4.61,4.61,2300,1.13173610212625,1.13173610212625,1.13173610212625,1.13173610212625,9368.79187655109,0.0,1.0
1998-05-06,4.54,4.54,4.48,4.48,6200,1.11455138907878,1.11455138907878,1.09982163503809,1.09982163503809,25255.0041889638,0.0,1.0
1998-05-07,4.36,4.42,4.36,4.36,6000,1.07036212695671,1.0850918809974,1.07036212695671,1.07036212695671,24440.3266344812,0.0,1.0
1998-05-08,3.98,4.36,3.98,4.36,20000,0.977073684699015,1.07036212695671,0.977073684699015,1.07036212695671,81467.7554482706,0.0,1.0
1998-05-11,4.05,4.05,4.05,4.05,100,0.994258397746485,0.994258397746485,0.994258397746485,0.994258397746485,407.338777241353,0.0,1.0
1998-05-12,4.01,4.36,4.01,4.11,22800,0.98443856171936,1.07036212695671,0.98443856171936,1.00898815178717,92873.2412110284,0.0,1.0
1998-05-13,4.05,4.05,4.01,4.01,7300,0.994258397746485,0.994258397746485,0.98443856171936,0.98443856171936,29735.7307386188,0.0,1.0
1998-05-14,3.98,4.11,3.98,4.11,14300,0.977073684699015,1.00898815178717,0.977073684699015,1.00898815178717,58249.4451455135,0.0,1.0
1998-05-15,3.98,3.98,3.98,3.98,400,0.977073684699015,0.977073684699015,0.977073684699015,0.977073684699015,1629.35510896541,0.0,1.0
1998-05-18,3.98,3.98,3.98,3.98,3600,0.977073684699015,0.977073684699015,0.977073684699015,0.977073684699015,14664.1959806887,0.0,1.0
1998-05-19,3.73,4.11,3.61,3.86,17600,0.915699709529479,1.00898815178717,0.886240201448102,0.947614176617638,71691.6247944781,0.0,1.0
1998-05-20,3.98,4.11,3.86,3.86,1400,0.977073684699015,1.00898815178717,0.947614176617638,0.947614176617638,5702.74288137894,0.0,1.0
1998-05-21,4.17,4.17,4.11,4.11,2000,1.02371790582786,1.02371790582786,1.00898815178717,1.00898815178717,8146.77554482708,0.0,1.0
1998-05-22,4.23,4.23,4.11,4.11,5200,1.03844765986855,1.03844765986855,1.00898815178717,1.00898815178717,21181.6164165504,0.0,1.0
1998-05-26,4.06,4.19,4.06,4.19,6800,0.996713356753267,1.02862782384143,0.996713356753267,1.02862782384143,27699.036852412,0.0,1.0
1998-05-27,4.01,4.01,4.01,4.01,5000,0.98443856171936,0.98443856171936,0.98443856171936,0.98443856171936,20366.9388620676,0.0,1.0
1998-05-28,4.2,4.2,3.98,3.98,4800,1.03108278284821,1.03108278284821,0.977073684699015,0.977073684699015,19552.2613075849,0.0,1.0
1998-05-29,4.01,4.11,4.01,4.11,2600,0.98443856171936,1.00898815178717,0.98443856171936,1.00898815178717,10590.8082082752,0.0,1.0
1998-06-01,4.01,4.01,4.01,4.01,1600,0.98443856171936,0.98443856171936,0.98443856171936,0.98443856171936,6517.42043586164,0.0,1.0
1998-06-02,4.01,4.11,4.01,4.01,14800,0.98443856171936,1.00898815178717,0.98443856171936,0.98443856171936,60286.1390317202,0.0,1.0
1998-06-03,3.92,3.98,3.92,3.98,5400,0.962343930658327,0.977073684699015,0.962343930658327,0.977073684699015,21996.293971033,0.0,1.0
1998-06-04,3.98,3.98,3.92,3.92,6700,0.977073684699015,0.977073684699015,0.962343930658327,0.962343930658327,27291.6980751706,0.0,1.0
1998-06-05,4.0,4.0,4.0,4.0,0,0.981983602712578,0.981983602712578,0.981983602712578,0.981983602712578,0,0.0,1.0
1998-06-08,3.98,3.98,3.98,3.98,600,0.977073684699015,0.977073684699015,0.977073684699015,0.977073684699015,2444.03266344812,0.0,1.0
1998-06-09,3.98,4.05,3.98,3.98,8100,0.977073684699015,0.994258397746485,0.977073684699015,0.977073684699015,32994.4409565496,0.0,1.0
1998-06-10,4.14,4.14,4.14,4.14,100,1.01635302880752,1.01635302880752,1.01635302880752,1.01635302880752,407.338777241352,0.0,1.0
1998-06-11,4.14,4.14,3.92,3.92,600,1.01635302880752,1.01635302880752,0.962343930658327,0.962343930658327,2444.03266344811,0.0,1.0
1998-06-12,4.14,4.14,4.14,4.14,1000,1.01635302880752,1.01635302880752,1.01635302880752,1.01635302880752,4073.38777241352,0.0,1.0
1998-06-15,4.16,4.16,4.16,4.16,0,1.02126294682108,1.02126294682108,1.02126294682108,1.02126294682108,0,0.0,1.0
1998-06-16,3.98,3.98,3.98,3.98,1400,0.977073684699015,0.977073684699015,0.977073684699015,0.977073684699015,5702.74288137894,0.0,1.0
1998-06-17,4.0,4.0,4.0,4.0,0,0.981983602712578,0.981983602712578,0.981983602712578,0.981983602712578,0,0.0,1.0
1998-06-18,4.08,4.14,4.08,4.08,16000,1.00162327476683,1.01635302880752,1.00162327476683,1.00162327476683,65174.2043586164,0.0,1.0
1998-06-19,3.92,4.14,3.92,4.14,4800,0.962343930658327,1.01635302880752,0.962343930658327,1.01635302880752,19552.2613075849,0.0,1.0
1998-06-22,3.8,3.86,3.42,3.86,13700,0.932884422576949,0.947614176617638,0.839595980319254,0.947614176617638,55805.4124820653,0.0,1.0
1998-06-23,3.61,3.8,3.49,3.49,8100,0.886240201448102,0.932884422576949,0.856780693366725,0.856780693366725,32994.4409565496,0.0,1.0
1998-06-24,3.73,3.8,3.73,3.8,10000,0.915699709529479,0.932884422576949,0.915699709529479,0.932884422576949,40733.8777241353,0.0,1.0
1998-06-25,3.86,3.86,3.8,3.8,1300,0.947614176617638,0.947614176617638,0.932884422576949,0.932884422576949,5295.40410413759,0.0,1.0
1998-06-26,3.86,3.98,3.86,3.92,16300,0.947614176617638,0.977073684699015,0.947614176617638,0.962343930658327,66396.2206903405,0.0,1.0
1998-06-29,3.86,3.86,3.86,3.86,500,0.947614176617638,0.947614176617638,0.947614176617638,0.947614176617638,2036.69388620676,0.0,1.0
1998-06-30,3.92,3.92,3.92,3.92,200,0.962343930658327,0.962343930658327,0.962343930658327,0.962343930658327,814.677554482705,0.0,1.0
1998-07-01,3.61,4.23,3.61,3.98,14300,0.886240201448102,1.03844765986855,0.886240201448102,0.977073684699015,58249.4451455134,0.0,1.0
1998-07-02,4.11,4.11,3.49,3.49,5700,1.00898815178717,1.00898815178717,0.856780693366725,0.856780693366725,23218.3103027572,0.0,1.0
1998-07-06,3.86,3.86,3.49,3.49,1400,0.947614176617638,0.947614176617638,0.856780693366725,0.856780693366725,5702.74288137894,0.0,1.0
1998-07-07,3.88,3.88,3.88,3.88,0,0.952524094631201,0.952524094631201,0.952524094631201,0.952524094631201,0,0.0,1.0
1998-07-08,3.88,3.88,3.88,3.88,0,0.952524094631201,0.952524094631201,0.952524094631201,0.952524094631201,0,0.0,1.0
1998-07-09,3.61,3.61,3.61,3.61,2400,0.886240201448102,0.886240201448102,0.886240201448102,0.886240201448102,9776.13065379246,0.0,1.0
1998-07-10,3.61,3.61,3.61,3.61,2100,0.886240201448102,0.886240201448102,0.886240201448102,0.886240201448102,8554.11432206841,0.0,1.0
1998-07-13,3.67,3.67,3.67,3.67,400,0.900969955488791,0.900969955488791,0.900969955488791,0.900969955488791,1629.35510896541,0.0,1.0
1998-07-14,3.36,3.98,2.99,3.98,15800,0.824866226278566,0.977073684699015,0.734032743027652,0.977073684699015,64359.5268041337,0.0,1.0
1998-07-15,3.36,3.36,2.74,2.74,9100,0.824866226278566,0.824866226278566,0.672658767858116,0.672658767858116,37067.8287289631,0.0,1.0
1998-07-16,3.38,3.38,3.38,3.38,0,0.829776144292129,0.829776144292129,0.829776144292129,0.829776144292129,0,0.0,1.0
1998-07-17,3.11,3.11,3.11,3.11,200,0.76349225110903,0.76349225110903,0.76349225110903,0.76349225110903,814.677554482705,0.0,1.0
1998-07-20,2.74,3.24,1.99,3.24,39600,0.672658767858116,0.795406718197188,0.488536842349508,0.795406718197188,161306.155787576,0.0,1.0
1998-07-21,3.24,3.98,2.74,2.74,29900,0.795406718197188,0.977073684699015,0.672658767858116,0.672658767858116,121794.294395165,0.0,1.0
1998-07-22,3.36,3.98,3.36,3.92,18300,0.824866226278566,0.977073684699015,0.824866226278566,0.962343930658327,74542.9962351675,0.0,1.0
1998-07-23,3.36,3.49,3.24,3.49,9600,0.824866226278566,0.856780693366725,0.795406718197188,0.856780693366725,39104.5226151699,0.0,1.0
1998-07-24,2.61,3.73,2.55,3.24,33800,0.640744300769957,0.915699709529479,0.626014546729269,0.795406718197188,137680.506707577,0.0,1.0
1998-07-27,2.71,2.93,2.24,2.74,15600,0.665293890837772,0.719302988986964,0.549910817519044,0.672658767858116,63544.849249651,0.0,1.0
1998-07-28,2.3,2.3,2.3,2.3,2400,0.564640571559732,0.564640571559732,0.564640571559732,0.564640571559732,9776.13065379247,0.0,1.0
1998-07-29,2.27,2.93,2.27,2.36,9000,0.557275694539388,0.719302988986964,0.557275694539388,0.579370325600421,36660.4899517218,0.0,1.0
1998-07-30,2.74,2.8,2.55,2.55,5900,0.672658767858116,0.687388521898805,0.626014546729269,0.626014546729269,24032.9878572398,0.0,1.0
1998-07-31,2.75,2.75,2.75,2.75,0,0.675113726864898,0.675113726864898,0.675113726864898,0.675113726864898,0,0.0,1.0
1998-08-03,2.99,2.99,2.61,2.61,500,0.734032743027652,0.734032743027652,0.640744300769957,0.640744300769957,2036.69388620677,0.0,1.0
1998-08-04,2.61,2.61,2.55,2.55,2400,0.640744300769957,0.640744300769957,0.626014546729269,0.626014546729269,9776.13065379247,0.0,1.0
1998-08-05,2.49,2.49,2.27,2.27,27700,0.61128479268858,0.61128479268858,0.557275694539388,0.557275694539388,112832.841295855,0.0,1.0
1998-08-06,2.5,2.5,2.5,2.5,0,0.613739751695361,0.613739751695361,0.613739751695361,0.613739751695361,0,0.0,1.0
1998-08-07,2.5,2.5,2.5,2.5,0,0.613739751695361,0.613739751695361,0.613739751695361,0.613739751695361,0,0.0,1.0
1998-08-10,2.49,2.49,2.49,2.49,1300,0.61128479268858,0.61128479268858,0.61128479268858,0.61128479268858,5295.40410413759,0.0,1.0
1998-08-11,2.36,2.49,2.36,2.49,12400,0.579370325600421,0.61128479268858,0.579370325600421,0.61128479268858,50510.0083779278,0.0,1.0
1998-08-12,2.74,2.74,2.36,2.36,9500,0.672658767858116,0.672658767858116,0.579370325600421,0.579370325600421,38697.1838379285,0.0,1.0
1998-08-13,2.99,3.98,2.99,3.92,22100,0.734032743027652,0.977073684699015,0.734032743027652,0.962343930658327,90021.869770339,0.0,1.0
1998-08-14,2.49,3.11,2.49,3.11,15600,0.61128479268858,0.76349225110903,0.61128479268858,0.76349225110903,63544.849249651,0.0,1.0
1998-08-17,2.86,2.86,2.36,2.49,6000,0.702118275939493,0.702118275939493,0.579370325600421,0.61128479268858,24440.3266344812,0.0,1.0
1998-08-18,3.36,3.36,2.86,2.86,5500,0.824866226278566,0.824866226278566,0.702118275939493,0.702118275939493,22403.6327482744,0.0,1.0
1998-08-19,3.24,3.36,2.86,3.36,7400,0.795406718197188,0.824866226278566,0.702118275939493,0.824866226278566,30143.0695158601,0.0,1.0
1998-08-20,3.25,3.25,3.25,3.25,0,0.79786167720397,0.79786167720397,0.79786167720397,0.79786167720397,0,0.0,1.0
1998-08-21,2.74,2.74,2.74,2.74,1900,0.672658767858116,0.672658767858116,0.672658767858116,0.672658767858116,7739.4367675857,0.0,1.0
1998-08-24,3.36,3.36,2.99,2.99,8000,0.824866226278566,0.824866226278566,0.734032743027652,0.734032743027652,32587.1021793082,0.0,1.0
1998-08-25,2.86,2.86,2.86,2.86,3600,0.702118275939493,0.702118275939493,0.702118275939493,0.702118275939493,14664.1959806887,0.0,1.0
1998-08-26,2.74,2.74,2.74,2.74,1000,0.672658767858116,0.672658767858116,0.672658767858116,0.672658767858116,4073.38777241353,0.0,1.0
1998-08-27,2.61,2.99,2.61,2.74,8000,0.640744300769957,0.734032743027652,0.640744300769957,0.672658767858116,32587.1021793082,0.0,1.0
1998-08-28,2.49,2.61,2.49,2.61,6200,0.61128479268858,0.640744300769957,0.61128479268858,0.640744300769957,25255.0041889639,0.0,1.0
1998-08-31,2.36,2.49,2.36,2.49,2300,0.579370325600421,0.61128479268858,0.579370325600421,0.61128479268858,9368.79187655112,0.0,1.0
1998-09-01,2.27,2.86,2.27,2.74,3300,0.557275694539388,0.702118275939493,0.557275694539388,0.672658767858116,13442.1796489646,0.0,1.0
1998-09-02,2.18,2.18,2.12,2.12,3700,0.535181063478355,0.535181063478355,0.520451309437666,0.520451309437666,15071.5347579301,0.0,1.0
1998-09-03,2.19,2.19,2.19,2.19,0,0.537636022485137,0.537636022485137,0.537636022485137,0.537636022485137,0,0.0,1.0
1998-09-04,1.99,2.12,1.99,2.12,8600,0.488536842349508,0.520451309437666,0.488536842349508,0.520451309437666,35031.1348427563,0.0,1.0
1998-09-08,2.49,2.8,2.36,2.36,12900,0.61128479268858,0.687388521898805,0.579370325600421,0.579370325600421,52546.7022641345,0.0,1.0
1998-09-09,2.68,2.68,2.68,2.68,2000,0.657929013817427,0.657929013817427,0.657929013817427,0.657929013817427,8146.77554482706,0.0,1.0
1998-09-10,2.43,2.49,2.43,2.49,3100,0.596555038647891,0.61128479268858,0.596555038647891,0.61128479268858,12627.5020944819,0.0,1.0
1998-09-11,1.99,2.12,1.0,1.99,6600,0.488536842349508,0.520451309437666,0.245495900678145,0.488536842349508,26884.3592979293,0.0,1.0
1998-09-14,2.36,2.49,1.99,2.49,4200,0.579370325600421,0.61128479268858,0.488536842349508,0.61128479268858,17108.2286441368,0.0,1.0
1998-09-15,2.36,2.36,2.05,2.36,11400,0.579370325600421,0.579370325600421,0.503266596390196,0.579370325600421,46436.6206055142,0.0,1.0
1998-09-16,2.38,2.38,2.38,2.38,0,0.584280243613984,0.584280243613984,0.584280243613984,0.584280243613984,0,0.0,1.0
1998-09-17,2.38,2.38,2.38,2.38,0,0.584280243613984,0.584280243613984,0.584280243613984,0.584280243613984,0,0.0,1.0
1998-09-18,2.38,2.38,2.38,2.38,0,0.584280243613984,0.584280243613984,0.584280243613984,0.584280243613984,0,0.0,1.0
1998-09-21,1.99,1.99,1.99,1.99,100,0.488536842349508,0.488536842349508,0.488536842349508,0.488536842349508,407.338777241353,0.0,1.0
1998-09-22,2.0,2.0,2.0,2.0,0,0.490991801356289,0.490991801356289,0.490991801356289,0.490991801356289,0,0.0,1.0
1998-09-23,2.61,2.61,2.61,2.61,1600,0.640744300769957,0.640744300769957,0.640744300769957,0.640744300769957,6517.42043586165,0.0,1.0
1998-09-24,2.62,2.62,2.62,2.62,0,0.643199259776739,0.643199259776739,0.643199259776739,0.643199259776739,0,0.0,1.0
1998-09-25,2.62,2.62,2.62,2.62,0,0.643199259776739,0.643199259776739,0.643199259776739,0.643199259776739,0,0.0,1.0
1998-09-28,2.74,2.74,2.74,2.74,2400,0.672658767858116,0.672658767858116,0.672658767858116,0.672658767858116,9776.13065379247,0.0,1.0
1998-09-29,2.24,2.24,2.05,2.24,2600,0.549910817519044,0.549910817519044,0.503266596390196,0.549910817519044,10590.8082082752,0.0,1.0
1998-09-30,2.25,2.25,2.25,2.25,0,0.552365776525825,0.552365776525825,0.552365776525825,0.552365776525825,0,0.0,1.0
1998-10-01,2.36,2.36,1.99,1.99,1100,0.579370325600421,0.579370325600421,0.488536842349508,0.488536842349508,4480.72654965488,0.0,1.0
1998-10-02,2.38,2.38,2.38,2.38,0,0.584280243613984,0.584280243613984,0.584280243613984,0.584280243613984,0,0.0,1.0
1998-10-05,2.36,2.36,2.36,2.36,1000,0.579370325600421,0.579370325600421,0.579370325600421,0.579370325600421,4073.38777241353,0.0,1.0
1998-10-06,2.06,2.06,2.06,2.06,1400,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,5583.48399982919,0.044,1.0
1998-10-07,2.06,2.06,2.06,2.06,500,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,1994.10142851043,0.0,1.0
1998-10-08,2.06,2.06,2.06,2.06,500,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,1994.10142851043,0.0,1.0
1998-10-09,2.06,2.06,2.06,2.06,0,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,0,0.0,1.0
1998-10-12,2.06,2.06,2.06,2.06,0,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,0,0.0,1.0
1998-10-13,2.06,2.06,2.06,2.06,0,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,0,0.0,1.0
1998-10-14,2.06,2.06,2.06,2.06,0,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,0,0.0,1.0
1998-10-15,2.0,2.0,2.0,2.0,1300,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,5184.6637141271,0.0,1.0
1998-10-16,2.5,2.5,2.25,2.5,3100,0.626848756100505,0.626848756100505,0.564163880490455,0.626848756100505,12363.4288567646,0.0,1.0
1998-10-19,2.5,2.5,2.12,2.12,1600,0.626848756100505,0.626848756100505,0.531567745173228,0.531567745173228,6381.12457123336,0.0,1.0
1998-10-20,2.62,2.62,2.62,2.62,2800,0.656937496393329,0.656937496393329,0.656937496393329,0.656937496393329,11166.9679996584,0.0,1.0
1998-10-21,2.69,2.69,2.5,2.5,1300,0.674489261564143,0.674489261564143,0.626848756100505,0.626848756100505,5184.66371412711,0.0,1.0
1998-10-22,2.38,2.56,2.0,2.0,10100,0.596760015807681,0.641893126246917,0.501479004880404,0.501479004880404,40280.8488559106,0.0,1.0
1998-10-23,2.31,2.69,2.31,2.31,8400,0.579208250636867,0.674489261564143,0.579208250636867,0.579208250636867,33500.9039989751,0.0,1.0
1998-10-26,2.31,2.31,2.31,2.31,0,0.579208250636867,0.579208250636867,0.579208250636867,0.579208250636867,0,0.0,1.0
1998-10-27,3.0,3.25,2.75,2.75,19100,0.752218507320606,0.814903382930657,0.689533631710556,0.689533631710556,76174.6745690982,0.0,1.0
1998-10-28,3.13,3.13,3.13,3.13,500,0.784814642637832,0.784814642637832,0.784814642637832,0.784814642637832,1994.10142851043,0.0,1.0
1998-10-29,3.12,3.12,3.12,3.12,0,0.78230724761343,0.78230724761343,0.78230724761343,0.78230724761343,0,0.0,1.0
1998-10-30,3.12,3.12,3.12,3.12,0,0.78230724761343,0.78230724761343,0.78230724761343,0.78230724761343,0,0.0,1.0
1998-11-02,3.12,3.12,3.12,3.12,0,0.78230724761343,0.78230724761343,0.78230724761343,0.78230724761343,0,0.0,1.0
1998-11-03,3.5,3.5,2.5,2.5,5500,0.877588258540707,0.877588258540707,0.626848756100505,0.626848756100505,21935.1157136147,0.0,1.0
1998-11-04,3.5,3.5,3.5,3.5,0,0.877588258540707,0.877588258540707,0.877588258540707,0.877588258540707,0,0.0,1.0
1998-11-05,3.5,3.5,3.5,3.5,0,0.877588258540707,0.877588258540707,0.877588258540707,0.877588258540707,0,0.0,1.0
1998-11-06,3.5,3.5,3.5,3.5,0,0.877588258540707,0.877588258540707,0.877588258540707,0.877588258540707,0,0.0,1.0
1998-11-09,3.25,3.25,3.25,3.25,400,0.814903382930657,0.814903382930657,0.814903382930657,0.814903382930657,1595.28114280834,0.0,1.0
1998-11-10,2.5,3.25,2.5,3.25,14200,0.626848756100505,0.814903382930657,0.626848756100505,0.814903382930657,56632.4805696961,0.0,1.0
1998-11-11,3.0,3.13,2.5,3.13,7400,0.752218507320606,0.784814642637832,0.626848756100505,0.784814642637832,29512.7011419543,0.0,1.0
1998-11-12,3.25,3.25,3.25,3.25,2900,0.814903382930657,0.814903382930657,0.814903382930657,0.814903382930657,11565.7882853605,0.0,1.0
1998-11-13,3.0,3.13,2.5,3.0,52400,0.752218507320606,0.784814642637832,0.626848756100505,0.752218507320606,208981.829707893,0.0,1.0
1998-11-16,3.06,4.0,3.06,3.13,5300,0.767262877467018,1.00295800976081,0.767262877467018,0.784814642637832,21137.4751422105,0.0,1.0
1998-11-17,3.0,3.13,2.87,2.87,6300,0.752218507320606,0.784814642637832,0.71962237200338,0.71962237200338,25125.6779992314,0.0,1.0
1998-11-18,2.62,2.62,2.5,2.62,50000,0.656937496393329,0.656937496393329,0.626848756100505,0.656937496393329,199410.142851043,0.0,1.0
1998-11-19,2.62,2.62,2.62,2.62,0,0.656937496393329,0.656937496393329,0.656937496393329,0.656937496393329,0,0.0,1.0
1998-11-20,2.75,2.75,2.75,2.75,2800,0.689533631710556,0.689533631710556,0.689533631710556,0.689533631710556,11166.9679996584,0.0,1.0
1998-11-23,3.0,3.0,2.69,3.0,3500,0.752218507320606,0.752218507320606,0.674489261564143,0.752218507320606,13958.709999573,0.0,1.0
1998-11-24,2.56,2.56,2.56,2.56,2800,0.641893126246917,0.641893126246917,0.641893126246917,0.641893126246917,11166.9679996584,0.0,1.0
1998-11-25,2.97,2.97,2.53,2.53,600,0.7446963222474,0.7446963222474,0.634370941173711,0.634370941173711,2392.92171421251,0.0,1.0
1998-11-27,2.97,2.97,2.97,2.97,0,0.7446963222474,0.7446963222474,0.7446963222474,0.7446963222474,0,0.0,1.0
1998-11-30,2.97,2.97,2.97,2.97,0,0.7446963222474,0.7446963222474,0.7446963222474,0.7446963222474,0,0.0,1.0
1998-12-01,2.97,2.97,2.97,2.97,0,0.7446963222474,0.7446963222474,0.7446963222474,0.7446963222474,0,0.0,1.0
1998-12-02,2.5,2.5,2.5,2.5,200,0.626848756100505,0.626848756100505,0.626848756100505,0.626848756100505,797.64057140417,0.0,1.0
1998-12-03,3.0,3.0,2.62,2.62,1900,0.752218507320606,0.752218507320606,0.656937496393329,0.656937496393329,7577.58542833961,0.0,1.0
1998-12-04,2.75,2.75,2.5,2.5,1900,0.689533631710556,0.689533631710556,0.626848756100505,0.626848756100505,7577.58542833961,0.0,1.0
1998-12-07,2.75,2.75,2.5,2.5,1200,0.689533631710556,0.689533631710556,0.626848756100505,0.626848756100505,4785.84342842502,0.0,1.0
1998-12-08,2.5,2.62,2.5,2.5,5500,0.626848756100505,0.656937496393329,0.626848756100505,0.626848756100505,21935.1157136147,0.0,1.0
1998-12-09,2.44,2.5,2.44,2.5,7500,0.611804385954093,0.626848756100505,0.611804385954093,0.626848756100505,29911.5214276564,0.0,1.0
1998-12-10,2.87,3.0,2.0,2.12,7100,0.71962237200338,0.752218507320606,0.501479004880404,0.531567745173228,28316.240284848,0.0,1.0
1998-12-11,2.87,2.87,2.87,2.87,1000,0.71962237200338,0.71962237200338,0.71962237200338,0.71962237200338,3988.20285702085,0.0,1.0
1998-12-14,2.12,3.0,2.12,3.0,4200,0.531567745173228,0.752218507320606,0.531567745173228,0.752218507320606,16750.4519994876,0.0,1.0
1998-12-15,2.75,3.5,2.22,2.87,8000,0.689533631710556,0.877588258540707,0.556641695417249,0.71962237200338,31905.6228561668,0.0,1.0
1998-12-16,2.87,2.87,2.87,2.87,500,0.71962237200338,0.71962237200338,0.71962237200338,0.71962237200338,1994.10142851042,0.0,1.0
1998-12-17,2.88,2.88,2.88,2.88,0,0.722129767027782,0.722129767027782,0.722129767027782,0.722129767027782,0,0.0,1.0
1998-12-18,2.25,2.25,2.25,2.25,1000,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,3988.20285702085,0.0,1.0
1998-12-21,2.75,2.75,2.75,2.75,8000,0.689533631710556,0.689533631710556,0.689533631710556,0.689533631710556,31905.6228561668,0.0,1.0
1998-12-22,2.75,3.5,2.62,3.5,14900,0.689533631710556,0.877588258540707,0.656937496393329,0.877588258540707,59424.2225696106,0.0,1.0
1998-12-23,2.75,2.75,2.75,2.75,0,0.689533631710556,0.689533631710556,0.689533631710556,0.689533631710556,0,0.0,1.0
1998-12-24,2.75,2.75,2.75,2.75,0,0.689533631710556,0.689533631710556,0.689533631710556,0.689533631710556,0,0.0,1.0
1998-12-28,2.75,2.75,2.62,2.62,1800,0.689533631710556,0.689533631710556,0.656937496393329,0.656937496393329,7178.76514263752,0.0,1.0
1998-12-29,2.5,2.5,2.5,2.5,2700,0.626848756100505,0.626848756100505,0.626848756100505,0.626848756100505,10768.1477139563,0.0,1.0
1998-12-30,2.25,2.31,2.25,2.25,1700,0.564163880490455,0.579208250636867,0.564163880490455,0.564163880490455,6779.94485693544,0.0,1.0
1998-12-31,2.31,2.31,2.31,2.31,1300,0.579208250636867,0.579208250636867,0.579208250636867,0.579208250636867,5184.6637141271,0.0,1.0
1999-01-04,2.31,2.31,2.31,2.31,0,0.579208250636867,0.579208250636867,0.579208250636867,0.579208250636867,0,0.0,1.0
1999-01-05,2.44,2.44,2.44,2.44,1000,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,3988.20285702085,0.0,1.0
1999-01-06,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-01-07,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-01-08,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-01-11,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-01-12,2.87,2.87,2.87,2.87,700,0.71962237200338,0.71962237200338,0.71962237200338,0.71962237200338,2791.74199991459,0.0,1.0
1999-01-13,2.87,2.87,2.87,2.87,10900,0.71962237200338,0.71962237200338,0.71962237200338,0.71962237200338,43471.4111415272,0.0,1.0
1999-01-14,2.88,2.88,2.88,2.88,0,0.722129767027782,0.722129767027782,0.722129767027782,0.722129767027782,0,0.0,1.0
1999-01-15,2.88,2.88,2.88,2.88,0,0.722129767027782,0.722129767027782,0.722129767027782,0.722129767027782,0,0.0,1.0
1999-01-19,2.75,2.87,2.5,2.5,6200,0.689533631710556,0.71962237200338,0.626848756100505,0.626848756100505,24726.8577135293,0.0,1.0
1999-01-20,2.62,2.75,2.62,2.75,3000,0.656937496393329,0.689533631710556,0.656937496393329,0.689533631710556,11964.6085710626,0.0,1.0
1999-01-21,2.75,2.75,2.5,2.75,2500,0.689533631710556,0.689533631710556,0.626848756100505,0.689533631710556,9970.50714255212,0.0,1.0
1999-01-22,2.5,2.87,2.5,2.87,2000,0.626848756100505,0.71962237200338,0.626848756100505,0.71962237200338,7976.4057140417,0.0,1.0
1999-01-25,3.25,3.38,2.0,2.87,11600,0.814903382930657,0.847499518247883,0.501479004880404,0.71962237200338,46263.1531414418,0.0,1.0
1999-01-26,3.0,3.13,3.0,3.0,15500,0.752218507320606,0.784814642637832,0.752218507320606,0.752218507320606,61817.1442838232,0.0,1.0
1999-01-27,3.38,4.0,3.25,3.25,22300,0.847499518247883,1.00295800976081,0.814903382930657,0.814903382930657,88936.9237115649,0.0,1.0
1999-01-28,3.5,3.5,2.87,3.25,11300,0.877588258540707,0.877588258540707,0.71962237200338,0.814903382930657,45066.6922843356,0.0,1.0
1999-01-29,2.87,2.87,2.87,2.87,300,0.71962237200338,0.71962237200338,0.71962237200338,0.71962237200338,1196.46085710625,0.0,1.0
1999-02-01,2.87,3.5,2.87,3.38,4300,0.71962237200338,0.877588258540707,0.71962237200338,0.847499518247883,17149.2722851897,0.0,1.0
1999-02-02,3.25,3.38,3.25,3.38,4800,0.814903382930657,0.847499518247883,0.814903382930657,0.847499518247883,19143.3737137001,0.0,1.0
1999-02-03,3.38,4.0,2.75,4.0,8800,0.847499518247883,1.00295800976081,0.689533631710556,1.00295800976081,35096.1851417835,0.0,1.0
1999-02-04,3.03,4.0,3.03,4.0,9600,0.759740692393812,1.00295800976081,0.759740692393812,1.00295800976081,38286.7474274002,0.0,1.0
1999-02-05,3.25,3.5,3.25,3.5,11300,0.814903382930657,0.877588258540707,0.814903382930657,0.877588258540707,45066.6922843356,0.0,1.0
1999-02-08,3.25,3.25,3.25,3.25,600,0.814903382930657,0.814903382930657,0.814903382930657,0.814903382930657,2392.92171421251,0.0,1.0
1999-02-09,3.25,3.38,3.0,3.25,31300,0.814903382930657,0.847499518247883,0.752218507320606,0.814903382930657,124830.749424753,0.0,1.0
1999-02-10,3.25,3.25,3.25,3.25,0,0.814903382930657,0.814903382930657,0.814903382930657,0.814903382930657,0,0.0,1.0
1999-02-11,3.06,3.06,3.06,3.06,500,0.767262877467018,0.767262877467018,0.767262877467018,0.767262877467018,1994.10142851043,0.0,1.0
1999-02-12,3.06,3.06,3.06,3.06,0,0.767262877467018,0.767262877467018,0.767262877467018,0.767262877467018,0,0.0,1.0
1999-02-16,3.13,3.13,3.13,3.13,2500,0.784814642637832,0.784814642637832,0.784814642637832,0.784814642637832,9970.50714255213,0.0,1.0
1999-02-17,3.0,3.0,3.0,3.0,400,0.752218507320606,0.752218507320606,0.752218507320606,0.752218507320606,1595.28114280834,0.0,1.0
1999-02-18,2.75,3.0,2.75,3.0,5100,0.689533631710556,0.752218507320606,0.689533631710556,0.752218507320606,20339.8345708063,0.0,1.0
1999-02-19,2.38,2.62,2.38,2.62,1800,0.596760015807681,0.656937496393329,0.596760015807681,0.656937496393329,7178.76514263753,0.0,1.0
1999-02-22,2.62,2.62,2.62,2.62,4100,0.656937496393329,0.656937496393329,0.656937496393329,0.656937496393329,16351.6317137855,0.0,1.0
1999-02-23,2.66,2.66,2.66,2.66,1000,0.666967076490937,0.666967076490937,0.666967076490937,0.666967076490937,3988.20285702085,0.0,1.0
1999-02-24,2.75,2.75,2.75,2.75,500,0.689533631710556,0.689533631710556,0.689533631710556,0.689533631710556,1994.10142851042,0.0,1.0
1999-02-25,2.66,2.75,2.66,2.75,1500,0.666967076490937,0.689533631710556,0.666967076490937,0.689533631710556,5982.30428553128,0.0,1.0
1999-02-26,3.0,3.0,3.0,3.0,500,0.752218507320606,0.752218507320606,0.752218507320606,0.752218507320606,1994.10142851042,0.0,1.0
1999-03-01,2.5,2.56,2.5,2.56,7000,0.626848756100505,0.641893126246917,0.626848756100505,0.641893126246917,27917.419999146,0.0,1.0
1999-03-02,2.25,2.5,2.12,2.5,10300,0.564163880490455,0.626848756100505,0.531567745173228,0.626848756100505,41078.4894273147,0.0,1.0
1999-03-03,2.25,2.25,2.25,2.25,1900,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,7577.58542833961,0.0,1.0
1999-03-04,2.25,2.25,2.25,2.25,300,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,1196.46085710625,0.0,1.0
1999-03-05,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-03-08,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-03-09,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-03-10,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-03-11,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-03-12,2.38,2.38,2.38,2.38,700,0.596760015807681,0.596760015807681,0.596760015807681,0.596760015807681,2791.74199991459,0.0,1.0
1999-03-15,2.38,2.38,2.38,2.38,0,0.596760015807681,0.596760015807681,0.596760015807681,0.596760015807681,0,0.0,1.0
1999-03-16,2.38,2.38,2.38,2.38,0,0.596760015807681,0.596760015807681,0.596760015807681,0.596760015807681,0,0.0,1.0
1999-03-17,2.5,2.62,2.5,2.62,1000,0.626848756100505,0.656937496393329,0.626848756100505,0.656937496393329,3988.20285702085,0.0,1.0
1999-03-18,2.5,2.5,2.5,2.5,1200,0.626848756100505,0.626848756100505,0.626848756100505,0.626848756100505,4785.84342842502,0.0,1.0
1999-03-19,2.44,2.44,2.44,2.44,1000,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,3988.20285702085,0.0,1.0
1999-03-22,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-03-23,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-03-24,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-03-25,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-03-26,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-03-29,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-03-30,2.44,2.44,2.44,2.44,0,0.611804385954093,0.611804385954093,0.611804385954093,0.611804385954093,0,0.0,1.0
1999-03-31,2.06,2.06,2.06,2.06,200,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,797.64057140417,0.0,1.0
1999-04-01,2.09,2.25,2.09,2.12,1100,0.524045560100022,0.564163880490455,0.524045560100022,0.531567745173228,4387.02314272294,0.0,1.0
1999-04-05,2.09,2.09,2.09,2.09,0,0.524045560100022,0.524045560100022,0.524045560100022,0.524045560100022,0,0.0,1.0
1999-04-06,2.06,2.06,2.06,2.06,1200,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,4785.84342842502,0.0,1.0
1999-04-07,2.06,2.06,2.06,2.06,0,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,0,0.0,1.0
1999-04-08,2.06,2.06,2.06,2.06,0,0.516523375026816,0.516523375026816,0.516523375026816,0.516523375026816,0,0.0,1.0
1999-04-09,2.25,2.25,2.09,2.09,2200,0.564163880490455,0.564163880490455,0.524045560100022,0.524045560100022,8774.04628544586,0.0,1.0
1999-04-12,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-04-13,2.56,2.56,2.09,2.09,2500,0.641893126246917,0.641893126246917,0.524045560100022,0.524045560100022,9970.50714255213,0.0,1.0
1999-04-14,2.06,2.09,2.06,2.09,2900,0.516523375026816,0.524045560100022,0.516523375026816,0.524045560100022,11565.7882853605,0.0,1.0
1999-04-15,2.0,2.0,1.5,2.0,12000,0.501479004880404,0.501479004880404,0.376109253660303,0.501479004880404,47858.4342842502,0.0,1.0
1999-04-16,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-04-19,2.0,2.0,2.0,2.0,1300,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,5184.6637141271,0.0,1.0
1999-04-20,2.25,3.0,2.0,3.0,1400,0.564163880490455,0.752218507320606,0.501479004880404,0.752218507320606,5583.48399982919,0.0,1.0
1999-04-21,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-04-22,2.0,2.0,2.0,2.0,300,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,1196.46085710625,0.0,1.0
1999-04-23,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-04-26,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-04-27,2.0,2.25,2.0,2.25,4000,0.501479004880404,0.564163880490455,0.501479004880404,0.564163880490455,15952.8114280834,0.0,1.0
1999-04-28,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-04-29,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-04-30,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-05-03,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-05-04,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-05-05,2.25,2.25,2.25,2.25,3400,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,13559.8897138709,0.0,1.0
1999-05-06,2.25,2.25,2.25,2.25,0,0.564163880490455,0.564163880490455,0.564163880490455,0.564163880490455,0,0.0,1.0
1999-05-07,2.19,2.19,2.12,2.12,3700,0.549119510344042,0.549119510344042,0.531567745173228,0.531567745173228,14756.3505709772,0.0,1.0
1999-05-10,2.12,2.12,2.12,2.12,5200,0.531567745173228,0.531567745173228,0.531567745173228,0.531567745173228,20738.6548565084,0.0,1.0
1999-05-11,2.0,2.0,2.0,2.0,1700,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,6779.94485693545,0.0,1.0
1999-05-12,2.0,2.0,2.0,2.0,6800,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,27119.7794277418,0.0,1.0
1999-05-13,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-05-14,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-05-17,1.75,1.75,1.75,1.75,1000,0.438794129270354,0.438794129270354,0.438794129270354,0.438794129270354,3988.20285702085,0.0,1.0
1999-05-18,2.06,2.25,2.0,2.0,11000,0.516523375026816,0.564163880490455,0.501479004880404,0.501479004880404,43870.2314272294,0.0,1.0
1999-05-19,2.12,2.12,2.12,2.12,300,0.531567745173228,0.531567745173228,0.531567745173228,0.531567745173228,1196.46085710626,0.0,1.0
1999-05-20,2.12,2.12,2.0,2.0,500,0.531567745173228,0.531567745173228,0.501479004880404,0.501479004880404,1994.10142851043,0.0,1.0
1999-05-21,2.0,2.0,1.75,1.75,6800,0.501479004880404,0.501479004880404,0.438794129270354,0.438794129270354,27119.7794277418,0.0,1.0
1999-05-24,1.75,1.75,1.75,1.75,2100,0.438794129270354,0.438794129270354,0.438794129270354,0.438794129270354,8375.22599974378,0.0,1.0
1999-05-25,1.75,1.75,1.75,1.75,0,0.438794129270354,0.438794129270354,0.438794129270354,0.438794129270354,0,0.0,1.0
1999-05-26,1.97,1.97,1.97,1.97,100,0.493956819807198,0.493956819807198,0.493956819807198,0.493956819807198,398.820285702085,0.0,1.0
1999-05-27,1.78,1.78,1.78,1.78,500,0.44631631434356,0.44631631434356,0.44631631434356,0.44631631434356,1994.10142851042,0.0,1.0
1999-05-28,1.78,1.78,1.78,1.78,0,0.44631631434356,0.44631631434356,0.44631631434356,0.44631631434356,0,0.0,1.0
1999-06-01,2.0,2.0,2.0,2.0,800,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,3190.56228561668,0.0,1.0
1999-06-02,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-06-03,2.0,2.0,2.0,2.0,0,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,0,0.0,1.0
1999-06-04,1.78,1.78,1.78,1.78,1000,0.44631631434356,0.44631631434356,0.44631631434356,0.44631631434356,3988.20285702085,0.0,1.0
1999-06-07,1.97,1.97,1.75,1.91,14200,0.493956819807198,0.493956819807198,0.438794129270354,0.478912449660786,56632.4805696961,0.0,1.0
1999-06-08,1.47,1.47,1.47,1.47,500,0.368587068587097,0.368587068587097,0.368587068587097,0.368587068587097,1994.10142851042,0.0,1.0
1999-06-09,1.75,1.75,1.75,1.75,1300,0.438794129270354,0.438794129270354,0.438794129270354,0.438794129270354,5184.6637141271,0.0,1.0
1999-06-10,1.75,1.75,1.75,1.75,0,0.438794129270354,0.438794129270354,0.438794129270354,0.438794129270354,0,0.0,1.0
1999-06-11,1.75,1.75,1.75,1.75,0,0.438794129270354,0.438794129270354,0.438794129270354,0.438794129270354,0,0.0,1.0
1999-06-14,1.56,1.56,1.56,1.56,700,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,2791.7419999146,0.0,1.0
1999-06-15,1.56,1.56,1.56,1.56,0,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,0,0.0,1.0
1999-06-16,1.63,1.63,1.56,1.63,3900,0.408705388977529,0.408705388977529,0.391153623806715,0.408705388977529,15553.9911423813,0.0,1.0
1999-06-17,1.63,1.63,1.63,1.63,2200,0.408705388977529,0.408705388977529,0.408705388977529,0.408705388977529,8774.04628544587,0.0,1.0
1999-06-18,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-06-21,1.63,1.63,1.63,1.63,3000,0.408705388977529,0.408705388977529,0.408705388977529,0.408705388977529,11964.6085710626,0.0,1.0
1999-06-22,1.88,1.88,1.88,1.88,1000,0.47139026458758,0.47139026458758,0.47139026458758,0.47139026458758,3988.20285702085,0.0,1.0
1999-06-23,1.88,1.88,1.88,1.88,0,0.47139026458758,0.47139026458758,0.47139026458758,0.47139026458758,0,0.0,1.0
1999-06-24,1.88,1.88,1.88,1.88,0,0.47139026458758,0.47139026458758,0.47139026458758,0.47139026458758,0,0.0,1.0
1999-06-25,1.63,1.63,1.5,1.63,7400,0.408705388977529,0.408705388977529,0.376109253660303,0.408705388977529,29512.7011419543,0.0,1.0
1999-06-28,1.5,1.5,1.5,1.5,8000,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,31905.6228561668,0.0,1.0
1999-06-29,1.5,1.5,1.5,1.5,4000,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,15952.8114280834,0.0,1.0
1999-06-30,1.63,1.63,1.44,1.63,15500,0.408705388977529,0.408705388977529,0.361064883513891,0.408705388977529,61817.1442838232,0.0,1.0
1999-07-01,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-07-02,1.5,1.5,1.5,1.5,6100,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,24328.0374278272,0.0,1.0
1999-07-06,1.5,1.5,1.5,1.5,0,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,0,0.0,1.0
1999-07-07,1.5,1.5,1.5,1.5,0,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,0,0.0,1.0
1999-07-08,1.5,1.5,1.5,1.5,0,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,0,0.0,1.0
1999-07-09,1.44,1.44,1.31,1.31,300,0.361064883513891,0.361064883513891,0.328468748196665,0.328468748196665,1196.46085710625,0.0,1.0
1999-07-12,1.63,1.63,1.63,1.63,300,0.408705388977529,0.408705388977529,0.408705388977529,0.408705388977529,1196.46085710626,0.0,1.0
1999-07-13,1.63,1.75,1.63,1.75,8300,0.408705388977529,0.438794129270354,0.408705388977529,0.438794129270354,33102.0837132731,0.0,1.0
1999-07-14,1.63,1.63,1.63,1.63,2600,0.408705388977529,0.408705388977529,0.408705388977529,0.408705388977529,10369.3274282542,0.0,1.0
1999-07-15,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-07-16,1.59,1.59,1.59,1.59,1000,0.398675808879921,0.398675808879921,0.398675808879921,0.398675808879921,3988.20285702085,0.0,1.0
1999-07-19,1.59,1.59,1.59,1.59,0,0.398675808879921,0.398675808879921,0.398675808879921,0.398675808879921,0,0.0,1.0
1999-07-20,1.59,1.59,1.59,1.59,0,0.398675808879921,0.398675808879921,0.398675808879921,0.398675808879921,0,0.0,1.0
1999-07-21,1.59,1.59,1.59,1.59,0,0.398675808879921,0.398675808879921,0.398675808879921,0.398675808879921,0,0.0,1.0
1999-07-22,1.63,1.66,1.63,1.63,6400,0.408705388977529,0.416227574050735,0.408705388977529,0.408705388977529,25524.4982849335,0.0,1.0
1999-07-23,1.63,1.63,1.63,1.63,1000,0.408705388977529,0.408705388977529,0.408705388977529,0.408705388977529,3988.20285702085,0.0,1.0
1999-07-26,1.88,1.88,1.69,1.69,8900,0.47139026458758,0.47139026458758,0.423749759123941,0.423749759123941,35495.0054274855,0.0,1.0
1999-07-27,1.56,1.63,1.56,1.63,5500,0.391153623806715,0.408705388977529,0.391153623806715,0.408705388977529,21935.1157136147,0.0,1.0
1999-07-28,1.28,1.69,1.28,1.69,16400,0.320946563123459,0.423749759123941,0.320946563123459,0.423749759123941,65406.5268551419,0.0,1.0
1999-07-29,1.56,2.0,1.56,1.88,10400,0.391153623806715,0.501479004880404,0.391153623806715,0.47139026458758,41477.3097130169,0.0,1.0
1999-07-30,1.56,1.56,1.56,1.56,500,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,1994.10142851043,0.0,1.0
1999-08-02,1.56,1.56,1.56,1.56,0,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,0,0.0,1.0
1999-08-03,2.0,2.0,2.0,2.0,1100,0.501479004880404,0.501479004880404,0.501479004880404,0.501479004880404,4387.02314272294,0.0,1.0
1999-08-04,1.56,1.56,1.56,1.56,4000,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,15952.8114280834,0.0,1.0
1999-08-05,1.31,1.56,1.31,1.56,9000,0.328468748196665,0.391153623806715,0.328468748196665,0.391153623806715,35893.8257131876,0.0,1.0
1999-08-06,1.31,1.31,1.31,1.31,0,0.328468748196665,0.328468748196665,0.328468748196665,0.328468748196665,0,0.0,1.0
1999-08-09,1.63,1.97,1.63,1.97,1700,0.408705388977529,0.493956819807198,0.408705388977529,0.493956819807198,6779.94485693545,0.0,1.0
1999-08-10,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-08-11,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-08-12,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-08-13,1.94,1.94,1.94,1.94,1700,0.486434634733992,0.486434634733992,0.486434634733992,0.486434634733992,6779.94485693544,0.0,1.0
1999-08-16,1.56,1.56,1.5,1.5,6000,0.391153623806715,0.391153623806715,0.376109253660303,0.376109253660303,23929.2171421251,0.0,1.0
1999-08-17,1.56,1.56,1.56,1.56,200,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,797.64057140417,0.0,1.0
1999-08-18,1.56,1.56,1.56,1.56,0,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,0,0.0,1.0
1999-08-19,1.56,1.56,1.56,1.56,0,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,0,0.0,1.0
1999-08-20,1.63,1.63,1.63,1.63,10000,0.408705388977529,0.408705388977529,0.408705388977529,0.408705388977529,39882.0285702085,0.0,1.0
1999-08-23,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-08-24,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-08-25,1.63,1.63,1.63,1.63,3100,0.408705388977529,0.408705388977529,0.408705388977529,0.408705388977529,12363.4288567646,0.0,1.0
1999-08-26,1.56,1.56,1.5,1.56,9800,0.391153623806715,0.391153623806715,0.376109253660303,0.391153623806715,39084.3879988043,0.0,1.0
1999-08-27,1.56,1.56,1.56,1.56,0,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,0,0.0,1.0
1999-08-30,1.56,1.56,1.56,1.56,0,0.391153623806715,0.391153623806715,0.391153623806715,0.391153623806715,0,0.0,1.0
1999-08-31,1.5,1.5,1.5,1.5,1300,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,5184.6637141271,0.0,1.0
1999-09-01,1.5,1.5,1.5,1.5,0,0.376109253660303,0.376109253660303,0.376109253660303,0.376109253660303,0,0.0,1.0
1999-09-02,1.37,1.37,1.37,1.37,1800,0.343513118343077,0.343513118343077,0.343513118343077,0.343513118343077,7178.76514263752,0.0,1.0
1999-09-03,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-07,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-08,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-09,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-10,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-13,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-14,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-15,1.094,1.313,1.094,1.313,3900,0.274309015669581,0.329220966703985,0.274309015669581,0.329220966703985,15553.9911423813,0.0,1.0
1999-09-16,1.09,1.09,1.09,1.09,0,0.27330605765982,0.27330605765982,0.27330605765982,0.27330605765982,0,0.0,1.0
1999-09-17,1.09,1.09,1.09,1.09,0,0.27330605765982,0.27330605765982,0.27330605765982,0.27330605765982,0,0.0,1.0
1999-09-20,1.625,1.625,1.438,1.438,7000,0.407451691465328,0.407451691465328,0.36056340450901,0.36056340450901,27917.419999146,0.0,1.0
1999-09-21,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-09-22,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-09-23,1.62,1.62,1.62,1.62,0,0.406197993953127,0.406197993953127,0.406197993953127,0.406197993953127,0,0.0,1.0
1999-09-24,1.25,1.25,1.25,1.25,13200,0.313424378050253,0.313424378050253,0.313424378050253,0.313424378050253,52644.2777126751,0.0,1.0
1999-09-27,1.375,1.438,1.375,1.438,1400,0.344766815855278,0.36056340450901,0.344766815855278,0.36056340450901,5583.48399982919,0.0,1.0
1999-09-28,1.375,1.375,1.375,1.375,1000,0.344766815855278,0.344766815855278,0.344766815855278,0.344766815855278,3988.20285702085,0.0,1.0
1999-09-29,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-09-30,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-10-01,1.38,1.38,1.38,1.38,0,0.346020513367479,0.346020513367479,0.346020513367479,0.346020513367479,0,0.0,1.0
1999-10-04,1.125,1.25,1.125,1.25,5700,0.282081940245227,0.313424378050253,0.282081940245227,0.313424378050253,22732.7562850189,0.0,1.0
1999-10-05,1.12,1.12,1.12,1.12,0,0.280828242733026,0.280828242733026,0.280828242733026,0.280828242733026,0,0.0,1.0
1999-10-06,1.313,1.313,1.313,1.313,2000,0.329220966703985,0.329220966703985,0.329220966703985,0.329220966703985,7976.40571404171,0.0,1.0
1999-10-07,1.31,1.31,1.31,1.31,0,0.328468748196665,0.328468748196665,0.328468748196665,0.328468748196665,0,0.0,1.0
1999-10-08,1.31,1.31,1.31,1.31,0,0.328468748196665,0.328468748196665,0.328468748196665,0.328468748196665,0,0.0,1.0
1999-10-11,1.125,1.125,1.125,1.125,1000,0.282081940245227,0.282081940245227,0.282081940245227,0.282081940245227,3988.20285702085,0.0,1.0
1999-10-12,1.125,1.125,1.125,1.125,800,0.282081940245227,0.282081940245227,0.282081940245227,0.282081940245227,3190.56228561668,0.0,1.0
1999-10-13,1.12,1.12,1.12,1.12,0,0.280828242733026,0.280828242733026,0.280828242733026,0.280828242733026,0,0.0,1.0
1999-10-14,1.12,1.12,1.12,1.12,0,0.280828242733026,0.280828242733026,0.280828242733026,0.280828242733026,0,0.0,1.0
1999-10-15,1.125,1.125,1.125,1.125,3100,0.282081940245227,0.282081940245227,0.282081940245227,0.282081940245227,12363.4288567646,0.0,1.0
1999-10-18,1.125,1.125,1.125,1.125,300,0.282081940245227,0.282081940245227,0.282081940245227,0.282081940245227,1196.46085710626,0.0,1.0
1999-10-19,1.375,1.375,1.375,1.375,1000,0.344766815855278,0.344766815855278,0.344766815855278,0.344766815855278,3988.20285702085,0.0,1.0
1999-10-20,1.125,1.125,1.125,1.125,1700,0.282081940245227,0.282081940245227,0.282081940245227,0.282081940245227,6779.94485693545,0.0,1.0
1999-10-21,1.156,1.188,1.156,1.172,6500,0.289854864820874,0.29787852889896,0.289854864820874,0.293866696859917,25923.3185706355,0.0,1.0
1999-10-22,1.188,1.25,1.188,1.25,1500,0.29787852889896,0.313424378050253,0.29787852889896,0.313424378050253,5982.30428553127,0.0,1.0
1999-10-25,1.188,1.188,1.188,1.188,3600,0.29787852889896,0.29787852889896,0.29787852889896,0.29787852889896,14357.5302852751,0.0,1.0
1999-10-26,1.25,1.25,1.25,1.25,1100,0.324456916157621,0.324456916157621,0.324456916157621,0.324456916157621,4237.85079474782,0.044,1.0
1999-10-27,1.25,1.25,1.25,1.25,0,0.324456916157621,0.324456916157621,0.324456916157621,0.324456916157621,0,0.0,1.0
1999-10-28,1.156,1.156,1.156,1.156,300,0.300057756062568,0.300057756062568,0.300057756062568,0.300057756062568,1155.77748947668,0.0,1.0
1999-10-29,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
1999-11-01,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
1999-11-02,1.156,1.156,1.156,1.156,5400,0.300057756062568,0.300057756062568,0.300057756062568,0.300057756062568,20803.9948105802,0.0,1.0
1999-11-03,0.8125,1.156,0.375,1.156,23800,0.210896995502454,0.300057756062568,0.0973370748472864,0.300057756062568,91691.6808318163,0.0,1.0
1999-11-04,0.9375,0.9375,0.75,0.75,800,0.243342687118216,0.243342687118216,0.194674149694573,0.194674149694573,3082.07330527114,0.0,1.0
1999-11-05,1.188,1.188,1.125,1.125,1700,0.308363853116203,0.308363853116203,0.292011224541859,0.292011224541859,6549.40577370117,0.0,1.0
1999-11-08,1.19,1.19,1.19,1.19,0,0.308882984182056,0.308882984182056,0.308882984182056,0.308882984182056,0,0.0,1.0
1999-11-09,1.19,1.19,1.19,1.19,0,0.308882984182056,0.308882984182056,0.308882984182056,0.308882984182056,0,0.0,1.0
1999-11-10,0.9375,1.063,0.625,1.063,18600,0.243342687118216,0.275918161500441,0.162228458078811,0.275918161500441,71658.2043475539,0.0,1.0
1999-11-11,0.94,0.94,0.94,0.94,0,0.243991600950531,0.243991600950531,0.243991600950531,0.243991600950531,0,0.0,1.0
1999-11-12,0.94,0.94,0.94,0.94,0,0.243991600950531,0.243991600950531,0.243991600950531,0.243991600950531,0,0.0,1.0
1999-11-15,1.188,1.188,1.188,1.188,2000,0.308363853116203,0.308363853116203,0.308363853116203,0.308363853116203,7705.18326317785,0.0,1.0
1999-11-16,1.1875,1.1875,1.1875,1.1875,0,0.30823407034974,0.30823407034974,0.30823407034974,0.30823407034974,0,0.0,1.0
1999-11-17,4.125,10.0,1.125,1.1875,737500,1.07070782332015,2.59565532926097,0.292011224541859,0.30823407034974,2841286.32829683,0.0,1.0
1999-11-18,2.688,5.0,1.875,4.25,420000,0.697712152505349,1.29782766463049,0.486685374236432,1.10315351493591,1618088.48526735,0.0,1.0
1999-11-19,2.25,2.938,2.125,2.563,99900,0.584022449083719,0.762603535736873,0.551576757467956,0.665266460889587,384873.903995733,0.0,1.0
1999-11-22,2.0,2.875,2.0,2.406,81100,0.519131065852194,0.746250907162529,0.519131065852194,0.62451467222019,312445.181321862,0.0,1.0
1999-11-23,2.438,2.938,2.0,2.063,63700,0.632820769273825,0.762603535736873,0.519131065852194,0.535483694426539,245410.086932214,0.0,1.0
1999-11-24,2.156,2.5,2.125,2.438,40700,0.559623288988666,0.648913832315243,0.551576757467956,0.632820769273825,156800.479405669,0.0,1.0
1999-11-26,2.5,2.563,2.094,2.5,16600,0.648913832315243,0.665266460889587,0.543530225947247,0.648913832315243,63953.021084376,0.0,1.0
1999-11-29,1.875,2.5,1.813,2.313,28900,0.486685374236432,0.648913832315243,0.470592311195014,0.600375077658063,111339.89815292,0.0,1.0
1999-11-30,1.875,2.125,1.875,2.125,31900,0.486685374236432,0.551576757467956,0.486685374236432,0.551576757467956,122897.673047687,0.0,1.0
1999-12-01,1.781,2.063,1.75,2.063,24700,0.462286214141379,0.535483694426539,0.45423968262067,0.535483694426539,95159.0133002463,0.0,1.0
1999-12-02,1.469,1.75,1.375,1.75,10000,0.381301767868437,0.45423968262067,0.356902607773384,0.45423968262067,38525.9163158892,0.0,1.0
1999-12-03,1.5,1.875,1.313,1.438,18000,0.389348299389146,0.486685374236432,0.340809544731966,0.373255236347728,69346.6493686005,0.0,1.0
1999-12-06,1.469,1.875,1.438,1.469,7200,0.381301767868437,0.486685374236432,0.373255236347728,0.381301767868437,27738.6597474402,0.0,1.0
1999-12-07,1.5,1.5,1.5,1.5,7600,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,29279.6964000758,0.0,1.0
1999-12-08,1.5,1.625,1.5,1.5,9600,0.389348299389146,0.421793991004908,0.389348299389146,0.389348299389146,36984.8796632536,0.0,1.0
1999-12-09,1.438,1.563,1.438,1.563,14200,0.373255236347728,0.40570092796349,0.373255236347728,0.40570092796349,54706.8011685626,0.0,1.0
1999-12-10,1.25,1.5,1.25,1.5,18500,0.324456916157621,0.389348299389146,0.324456916157621,0.389348299389146,71272.9451843951,0.0,1.0
1999-12-13,1.375,1.375,1.375,1.375,2000,0.356902607773384,0.356902607773384,0.356902607773384,0.356902607773384,7705.18326317783,0.0,1.0
1999-12-14,1.438,1.438,1.25,1.375,5700,0.373255236347728,0.373255236347728,0.324456916157621,0.356902607773384,21959.7723000568,0.0,1.0
1999-12-15,1.313,1.313,1.281,1.281,3900,0.340809544731966,0.340809544731966,0.33250344767833,0.33250344767833,15025.1073631968,0.0,1.0
1999-12-16,1.25,1.313,1.25,1.313,11700,0.324456916157621,0.340809544731966,0.324456916157621,0.340809544731966,45075.3220895904,0.0,1.0
1999-12-17,1.25,1.281,1.25,1.281,6400,0.324456916157621,0.33250344767833,0.324456916157621,0.33250344767833,24656.5864421691,0.0,1.0
1999-12-20,2.125,3.0,1.313,1.313,161200,0.551576757467956,0.778696598778291,0.340809544731966,0.340809544731966,621037.771012134,0.0,1.0
1999-12-21,2.0,2.125,1.5,2.125,60300,0.519131065852194,0.551576757467956,0.389348299389146,0.551576757467956,232311.275384812,0.0,1.0
1999-12-22,1.625,2.0,1.625,2.0,4400,0.421793991004908,0.519131065852194,0.421793991004908,0.519131065852194,16951.4031789912,0.0,1.0
1999-12-23,1.531,1.656,1.5,1.625,8300,0.397394830909855,0.429840522525617,0.389348299389146,0.421793991004908,31976.510542188,0.0,1.0
1999-12-27,1.5,1.625,1.313,1.625,21600,0.389348299389146,0.421793991004908,0.340809544731966,0.421793991004908,83215.9792423206,0.0,1.0
1999-12-28,1.906,2.5,1.313,1.375,100800,0.494731905757141,0.648913832315243,0.340809544731966,0.356902607773384,388341.236464163,0.0,1.0
1999-12-29,1.969,2.0,1.75,1.906,19900,0.511084534331485,0.519131065852194,0.45423968262067,0.494731905757141,76666.5734686195,0.0,1.0
1999-12-30,1.625,1.781,1.625,1.75,21400,0.421793991004908,0.462286214141379,0.421793991004908,0.45423968262067,82445.4609160028,0.0,1.0
1999-12-31,1.875,2.0,1.219,1.578,70100,0.486685374236432,0.519131065852194,0.316410384636912,0.409594410957381,270066.673374383,0.0,1.0
2000-01-03,1.75,1.75,1.38,1.62,2800,0.45423968262067,0.45423968262067,0.358200435438014,0.420496163340277,10787.256568449,0.0,1.0
2000-01-04,1.875,1.875,1.625,1.625,6800,0.486685374236432,0.486685374236432,0.421793991004908,0.421793991004908,26197.6230948047,0.0,1.0
2000-01-05,1.531,1.625,1.531,1.625,1300,0.397394830909855,0.421793991004908,0.397394830909855,0.421793991004908,5008.36912106559,0.0,1.0
2000-01-06,1.844,1.844,1.5,1.75,11500,0.478638842715723,0.478638842715723,0.389348299389146,0.45423968262067,44304.8037632726,0.0,1.0
2000-01-07,1.594,1.875,1.5,1.5,3000,0.413747459484199,0.486685374236432,0.389348299389146,0.389348299389146,11557.7748947668,0.0,1.0
2000-01-10,1.59,1.59,1.59,1.59,0,0.412709197352495,0.412709197352495,0.412709197352495,0.412709197352495,0,0.0,1.0
2000-01-11,1.75,1.75,1.594,1.75,4500,0.45423968262067,0.45423968262067,0.413747459484199,0.45423968262067,17336.6623421501,0.0,1.0
2000-01-12,1.75,1.75,1.75,1.75,1400,0.45423968262067,0.45423968262067,0.45423968262067,0.45423968262067,5393.62828422449,0.0,1.0
2000-01-13,1.75,1.75,1.5,1.5,3900,0.45423968262067,0.45423968262067,0.389348299389146,0.389348299389146,15025.1073631968,0.0,1.0
2000-01-14,1.531,1.656,1.375,1.5,2800,0.397394830909855,0.429840522525617,0.356902607773384,0.389348299389146,10787.256568449,0.0,1.0
2000-01-18,1.625,1.656,1.406,1.406,4000,0.421793991004908,0.429840522525617,0.364949139294093,0.364949139294093,15410.3665263557,0.0,1.0
2000-01-19,1.438,1.438,1.438,1.438,2000,0.373255236347728,0.373255236347728,0.373255236347728,0.373255236347728,7705.18326317783,0.0,1.0
2000-01-20,1.469,1.656,1.422,1.422,9000,0.381301767868437,0.429840522525617,0.36910218782091,0.36910218782091,34673.3246843002,0.0,1.0
2000-01-21,1.5,1.5,1.469,1.469,3300,0.389348299389146,0.389348299389146,0.381301767868437,0.381301767868437,12713.5523842434,0.0,1.0
2000-01-24,1.5,1.5,1.5,1.5,1700,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,6549.40577370116,0.0,1.0
2000-01-25,1.563,1.563,1.5,1.5,5700,0.40570092796349,0.40570092796349,0.389348299389146,0.389348299389146,21959.7723000568,0.0,1.0
2000-01-26,1.5,1.5,1.5,1.5,200,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,770.518326317783,0.0,1.0
2000-01-27,1.5,1.5,1.5,1.5,6700,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,25812.3639316457,0.0,1.0
2000-01-28,1.5,1.5,1.5,1.5,0,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,0,0.0,1.0
2000-01-31,1.5,1.656,1.5,1.656,3100,0.389348299389146,0.429840522525617,0.389348299389146,0.429840522525617,11943.0340579256,0.0,1.0
2000-02-01,1.75,1.75,1.688,1.688,11100,0.45423968262067,0.45423968262067,0.438146619579252,0.438146619579252,42763.767110637,0.0,1.0
2000-02-02,1.75,1.75,1.75,1.75,2900,0.45423968262067,0.45423968262067,0.45423968262067,0.45423968262067,11172.5157316079,0.0,1.0
2000-02-03,1.813,1.875,1.75,1.75,3200,0.470592311195014,0.486685374236432,0.45423968262067,0.45423968262067,12328.2932210845,0.0,1.0
2000-02-04,1.625,1.625,1.563,1.625,2800,0.421793991004908,0.421793991004908,0.40570092796349,0.421793991004908,10787.256568449,0.0,1.0
2000-02-07,2.0,2.0,1.625,1.844,36200,0.519131065852194,0.519131065852194,0.421793991004908,0.478638842715723,139463.817063519,0.0,1.0
2000-02-08,2.125,2.125,2.0,2.0,10300,0.551576757467956,0.551576757467956,0.519131065852194,0.519131065852194,39681.6938053659,0.0,1.0
2000-02-09,1.719,2.125,1.625,1.625,7200,0.446193151099961,0.551576757467956,0.421793991004908,0.421793991004908,27738.6597474402,0.0,1.0
2000-02-10,2.063,3.125,1.906,1.906,100200,0.535483694426539,0.811142290394054,0.494731905757141,0.494731905757141,386029.681485209,0.0,1.0
2000-02-11,2.125,2.375,2.125,2.125,16900,0.551576757467956,0.616468140699481,0.551576757467956,0.551576757467956,65108.7985738528,0.0,1.0
2000-02-14,2.156,2.25,2.031,2.031,11300,0.559623288988666,0.584022449083719,0.527177597372903,0.527177597372903,43534.2854369547,0.0,1.0
2000-02-15,2.375,2.438,1.938,2.125,7300,0.616468140699481,0.632820769273825,0.503038002810776,0.551576757467956,28123.9189105991,0.0,1.0
2000-02-16,2.125,2.375,1.875,2.25,31800,0.551576757467956,0.616468140699481,0.486685374236432,0.584022449083719,122512.413884528,0.0,1.0
2000-02-17,1.875,2.125,1.875,2.063,2200,0.486685374236432,0.551576757467956,0.486685374236432,0.535483694426539,8475.70158949563,0.0,1.0
2000-02-18,1.938,2.031,1.938,1.938,11200,0.503038002810776,0.527177597372903,0.503038002810776,0.503038002810776,43149.0262737959,0.0,1.0
2000-02-22,2.125,2.125,2.125,2.125,4900,0.551576757467956,0.551576757467956,0.551576757467956,0.551576757467956,18877.6989947857,0.0,1.0
2000-02-23,2.375,2.375,2.375,2.375,100,0.616468140699481,0.616468140699481,0.616468140699481,0.616468140699481,385.259163158892,0.0,1.0
2000-02-24,2.125,2.125,1.938,1.938,1000,0.551576757467956,0.551576757467956,0.503038002810776,0.503038002810776,3852.59163158892,0.0,1.0
2000-02-25,2.125,2.125,2.063,2.063,8900,0.551576757467956,0.551576757467956,0.535483694426539,0.535483694426539,34288.0655211414,0.0,1.0
2000-02-28,2.12,2.12,2.12,2.12,0,0.550278929803326,0.550278929803326,0.550278929803326,0.550278929803326,0,0.0,1.0
2000-02-29,1.875,1.875,1.875,1.875,300,0.486685374236432,0.486685374236432,0.486685374236432,0.486685374236432,1155.77748947668,0.0,1.0
2000-03-01,2.063,2.063,1.656,1.656,8100,0.535483694426539,0.535483694426539,0.429840522525617,0.429840522525617,31205.9922158702,0.0,1.0
2000-03-02,2.063,2.063,1.656,1.703,3200,0.535483694426539,0.535483694426539,0.429840522525617,0.442040102573143,12328.2932210845,0.0,1.0
2000-03-03,1.75,1.75,1.656,1.656,4300,0.45423968262067,0.45423968262067,0.429840522525617,0.429840522525617,16566.1440158324,0.0,1.0
2000-03-06,1.688,1.688,1.688,1.688,100,0.438146619579252,0.438146619579252,0.438146619579252,0.438146619579252,385.259163158892,0.0,1.0
2000-03-07,1.969,1.969,1.75,1.75,3000,0.511084534331485,0.511084534331485,0.45423968262067,0.45423968262067,11557.7748947668,0.0,1.0
2000-03-08,2.0,2.0,1.688,1.969,7300,0.519131065852194,0.519131065852194,0.438146619579252,0.511084534331485,28123.9189105991,0.0,1.0
2000-03-09,1.875,2.063,1.875,2.063,2100,0.486685374236432,0.535483694426539,0.486685374236432,0.535483694426539,8090.44242633673,0.0,1.0
2000-03-10,1.75,2.094,1.75,2.063,3300,0.45423968262067,0.543530225947247,0.45423968262067,0.535483694426539,12713.5523842434,0.0,1.0
2000-03-13,2.094,2.094,2.094,2.094,400,0.543530225947247,0.543530225947247,0.543530225947247,0.543530225947247,1541.03665263557,0.0,1.0
2000-03-14,2.0,2.094,1.953,2.0,3900,0.519131065852194,0.543530225947247,0.506931485804668,0.519131065852194,15025.1073631968,0.0,1.0
2000-03-15,1.656,2.0,1.656,2.0,2200,0.429840522525617,0.519131065852194,0.429840522525617,0.519131065852194,8475.70158949562,0.0,1.0
2000-03-16,1.66,1.66,1.66,1.66,0,0.430878784657321,0.430878784657321,0.430878784657321,0.430878784657321,0,0.0,1.0
2000-03-17,1.75,1.75,1.75,1.75,1800,0.45423968262067,0.45423968262067,0.45423968262067,0.45423968262067,6934.66493686006,0.0,1.0
2000-03-20,1.656,1.969,1.656,1.969,6400,0.429840522525617,0.511084534331485,0.429840522525617,0.511084534331485,24656.5864421691,0.0,1.0
2000-03-21,1.66,1.66,1.66,1.66,0,0.430878784657321,0.430878784657321,0.430878784657321,0.430878784657321,0,0.0,1.0
2000-03-22,1.66,1.66,1.66,1.66,0,0.430878784657321,0.430878784657321,0.430878784657321,0.430878784657321,0,0.0,1.0
2000-03-23,1.75,1.875,1.75,1.875,2300,0.45423968262067,0.486685374236432,0.45423968262067,0.486685374236432,8860.96075265452,0.0,1.0
2000-03-24,1.625,1.75,1.625,1.625,10500,0.421793991004908,0.45423968262067,0.421793991004908,0.421793991004908,40452.2121316836,0.0,1.0
2000-03-27,1.75,1.75,1.75,1.75,400,0.45423968262067,0.45423968262067,0.45423968262067,0.45423968262067,1541.03665263557,0.0,1.0
2000-03-28,2.031,2.031,2.031,2.031,1000,0.527177597372903,0.527177597372903,0.527177597372903,0.527177597372903,3852.59163158892,0.0,1.0
2000-03-29,1.656,1.969,1.656,1.969,1200,0.429840522525617,0.511084534331485,0.429840522525617,0.511084534331485,4623.1099579067,0.0,1.0
2000-03-30,1.656,1.969,1.656,1.969,1100,0.429840522525617,0.511084534331485,0.429840522525617,0.511084534331485,4237.85079474781,0.0,1.0
2000-03-31,1.563,1.688,1.563,1.688,4100,0.40570092796349,0.438146619579252,0.40570092796349,0.438146619579252,15795.6256895146,0.0,1.0
2000-04-03,1.563,1.563,1.5,1.563,12800,0.40570092796349,0.40570092796349,0.389348299389146,0.40570092796349,49313.1728843381,0.0,1.0
2000-04-04,1.5,1.5,1.5,1.5,13400,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,51624.7278632915,0.0,1.0
2000-04-05,1.25,1.531,1.25,1.531,5800,0.324456916157621,0.397394830909855,0.324456916157621,0.397394830909855,22345.0314632158,0.0,1.0
2000-04-06,1.5,1.5,1.25,1.25,7700,0.389348299389146,0.389348299389146,0.324456916157621,0.324456916157621,29664.9555632347,0.0,1.0
2000-04-07,1.531,1.75,1.5,1.5,23800,0.397394830909855,0.45423968262067,0.389348299389146,0.389348299389146,91691.6808318162,0.0,1.0
2000-04-10,1.563,1.75,1.563,1.672,4000,0.40570092796349,0.45423968262067,0.40570092796349,0.433993571052434,15410.3665263557,0.0,1.0
2000-04-11,1.531,1.75,1.531,1.75,800,0.397394830909855,0.45423968262067,0.397394830909855,0.45423968262067,3082.07330527113,0.0,1.0
2000-04-12,1.5,1.531,1.5,1.531,3600,0.389348299389146,0.397394830909855,0.389348299389146,0.397394830909855,13869.3298737201,0.0,1.0
2000-04-13,1.5,1.5,1.25,1.375,19200,0.389348299389146,0.389348299389146,0.324456916157621,0.356902607773384,73969.7593265072,0.0,1.0
2000-04-14,1.313,1.313,1.313,1.313,600,0.340809544731966,0.340809544731966,0.340809544731966,0.340809544731966,2311.55497895335,0.0,1.0
2000-04-17,1.625,1.625,1.313,1.313,2000,0.421793991004908,0.421793991004908,0.340809544731966,0.340809544731966,7705.18326317784,0.0,1.0
2000-04-18,1.62,1.62,1.62,1.62,0,0.420496163340277,0.420496163340277,0.420496163340277,0.420496163340277,0,0.0,1.0
2000-04-19,1.563,1.563,1.313,1.5,8200,0.40570092796349,0.40570092796349,0.340809544731966,0.389348299389146,31591.2513790291,0.0,1.0
2000-04-20,1.313,1.313,1.313,1.313,1800,0.340809544731966,0.340809544731966,0.340809544731966,0.340809544731966,6934.66493686005,0.0,1.0
2000-04-24,1.188,1.313,1.188,1.313,23800,0.308363853116203,0.340809544731966,0.308363853116203,0.340809544731966,91691.6808318164,0.0,1.0
2000-04-25,1.188,1.188,1.188,1.188,300,0.308363853116203,0.308363853116203,0.308363853116203,0.308363853116203,1155.77748947668,0.0,1.0
2000-04-26,1.188,1.188,1.188,1.188,600,0.308363853116203,0.308363853116203,0.308363853116203,0.308363853116203,2311.55497895335,0.0,1.0
2000-04-27,1.19,1.19,1.19,1.19,0,0.308882984182056,0.308882984182056,0.308882984182056,0.308882984182056,0,0.0,1.0
2000-04-28,1.19,1.19,1.19,1.19,0,0.308882984182056,0.308882984182056,0.308882984182056,0.308882984182056,0,0.0,1.0
2000-05-01,1.375,1.375,1.375,1.375,1100,0.356902607773384,0.356902607773384,0.356902607773384,0.356902607773384,4237.85079474781,0.0,1.0
2000-05-02,1.375,1.375,1.125,1.375,5700,0.356902607773384,0.356902607773384,0.292011224541859,0.356902607773384,21959.7723000568,0.0,1.0
2000-05-03,1.125,1.125,1.125,1.125,2000,0.292011224541859,0.292011224541859,0.292011224541859,0.292011224541859,7705.18326317785,0.0,1.0
2000-05-04,1.125,1.125,1.125,1.125,100,0.292011224541859,0.292011224541859,0.292011224541859,0.292011224541859,385.259163158892,0.0,1.0
2000-05-05,1.125,1.125,1.125,1.125,600,0.292011224541859,0.292011224541859,0.292011224541859,0.292011224541859,2311.55497895335,0.0,1.0
2000-05-08,1.25,1.375,1.125,1.125,6600,0.324456916157621,0.356902607773384,0.292011224541859,0.292011224541859,25427.1047684869,0.0,1.0
2000-05-09,1.125,1.25,1.125,1.25,5400,0.292011224541859,0.324456916157621,0.292011224541859,0.324456916157621,20803.9948105802,0.0,1.0
2000-05-10,1.125,1.125,1.125,1.125,5000,0.292011224541859,0.292011224541859,0.292011224541859,0.292011224541859,19262.9581579446,0.0,1.0
2000-05-11,0.875,1.0,0.875,1.0,7400,0.227119841310335,0.259565532926097,0.227119841310335,0.259565532926097,28509.178073758,0.0,1.0
2000-05-12,1.5,1.5,1.0,1.0,34700,0.389348299389146,0.389348299389146,0.259565532926097,0.259565532926097,133684.929616135,0.0,1.0
2000-05-15,1.5,1.5,1.375,1.5,2100,0.389348299389146,0.389348299389146,0.356902607773384,0.389348299389146,8090.44242633672,0.0,1.0
2000-05-16,1.5,1.5,1.5,1.5,0,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,0,0.0,1.0
2000-05-17,1.188,1.188,1.156,1.156,300,0.308363853116203,0.308363853116203,0.300057756062568,0.300057756062568,1155.77748947668,0.0,1.0
2000-05-18,1.375,1.375,1.375,1.375,900,0.356902607773384,0.356902607773384,0.356902607773384,0.356902607773384,3467.33246843002,0.0,1.0
2000-05-19,1.38,1.38,1.38,1.38,0,0.358200435438014,0.358200435438014,0.358200435438014,0.358200435438014,0,0.0,1.0
2000-05-22,1.25,1.469,1.25,1.469,9700,0.324456916157621,0.381301767868437,0.324456916157621,0.381301767868437,37370.1388264126,0.0,1.0
2000-05-23,1.25,1.25,1.25,1.25,0,0.324456916157621,0.324456916157621,0.324456916157621,0.324456916157621,0,0.0,1.0
2000-05-24,1.469,1.469,1.375,1.375,3700,0.381301767868437,0.381301767868437,0.356902607773384,0.356902607773384,14254.589036879,0.0,1.0
2000-05-25,1.47,1.47,1.47,1.47,0,0.381561333401363,0.381561333401363,0.381561333401363,0.381561333401363,0,0.0,1.0
2000-05-26,1.375,1.563,1.375,1.5,11900,0.356902607773384,0.40570092796349,0.356902607773384,0.389348299389146,45845.8404159081,0.0,1.0
2000-05-30,1.563,1.563,1.5,1.5,5200,0.40570092796349,0.40570092796349,0.389348299389146,0.389348299389146,20033.4764842624,0.0,1.0
2000-05-31,1.5,1.5,1.5,1.5,2200,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,8475.70158949562,0.0,1.0
2000-06-01,1.5,1.5,1.5,1.5,3600,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,13869.3298737201,0.0,1.0
2000-06-02,1.313,1.313,1.313,1.313,300,0.340809544731966,0.340809544731966,0.340809544731966,0.340809544731966,1155.77748947667,0.0,1.0
2000-06-05,1.156,1.156,1.156,1.156,5500,0.300057756062568,0.300057756062568,0.300057756062568,0.300057756062568,21189.2539737391,0.0,1.0
2000-06-06,1.156,1.156,1.156,1.156,200,0.300057756062568,0.300057756062568,0.300057756062568,0.300057756062568,770.518326317785,0.0,1.0
2000-06-07,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
2000-06-08,1.156,1.156,1.156,1.156,200,0.300057756062568,0.300057756062568,0.300057756062568,0.300057756062568,770.518326317785,0.0,1.0
2000-06-09,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
2000-06-12,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
2000-06-13,1.156,1.156,1.156,1.156,300,0.300057756062568,0.300057756062568,0.300057756062568,0.300057756062568,1155.77748947668,0.0,1.0
2000-06-14,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
2000-06-15,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
2000-06-16,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
2000-06-19,1.16,1.16,1.16,1.16,0,0.301096018194273,0.301096018194273,0.301096018194273,0.301096018194273,0,0.0,1.0
2000-06-20,1.188,1.188,1.188,1.188,3000,0.308363853116203,0.308363853116203,0.308363853116203,0.308363853116203,11557.7748947668,0.0,1.0
2000-06-21,1.188,1.188,1.188,1.188,6000,0.308363853116203,0.308363853116203,0.308363853116203,0.308363853116203,23115.5497895335,0.0,1.0
2000-06-22,1.188,1.188,1.188,1.188,1200,0.308363853116203,0.308363853116203,0.308363853116203,0.308363853116203,4623.10995790671,0.0,1.0
2000-06-23,1.19,1.19,1.19,1.19,0,0.308882984182056,0.308882984182056,0.308882984182056,0.308882984182056,0,0.0,1.0
2000-06-26,1.19,1.19,1.19,1.19,0,0.308882984182056,0.308882984182056,0.308882984182056,0.308882984182056,0,0.0,1.0
2000-06-27,1.063,1.063,1.063,1.063,200,0.275918161500441,0.275918161500441,0.275918161500441,0.275918161500441,770.518326317785,0.0,1.0
2000-06-28,1.031,1.031,1.031,1.031,200,0.267612064446806,0.267612064446806,0.267612064446806,0.267612064446806,770.518326317784,0.0,1.0
2000-06-29,1.03,1.03,1.03,1.03,0,0.26735249891388,0.26735249891388,0.26735249891388,0.26735249891388,0,0.0,1.0
2000-06-30,1.03,1.03,1.03,1.03,0,0.26735249891388,0.26735249891388,0.26735249891388,0.26735249891388,0,0.0,1.0
2000-07-03,1.03,1.03,1.03,1.03,0,0.26735249891388,0.26735249891388,0.26735249891388,0.26735249891388,0,0.0,1.0
2000-07-05,1.03,1.03,1.03,1.03,0,0.26735249891388,0.26735249891388,0.26735249891388,0.26735249891388,0,0.0,1.0
2000-07-06,1.031,1.031,1.031,1.031,200,0.267612064446806,0.267612064446806,0.267612064446806,0.267612064446806,770.518326317784,0.0,1.0
2000-07-07,1.03,1.03,1.03,1.03,0,0.26735249891388,0.26735249891388,0.26735249891388,0.26735249891388,0,0.0,1.0
2000-07-10,1.03,1.03,1.03,1.03,0,0.26735249891388,0.26735249891388,0.26735249891388,0.26735249891388,0,0.0,1.0
2000-07-11,1.125,1.156,1.125,1.125,2600,0.292011224541859,0.300057756062568,0.292011224541859,0.292011224541859,10016.7382421312,0.0,1.0
2000-07-12,1.125,1.469,1.125,1.281,5500,0.292011224541859,0.381301767868437,0.292011224541859,0.33250344767833,21189.2539737391,0.0,1.0
2000-07-13,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-07-14,1.25,1.25,1.156,1.156,10700,0.324456916157621,0.324456916157621,0.300057756062568,0.300057756062568,41222.7304580015,0.0,1.0
2000-07-17,1.313,1.313,1.313,1.313,13100,0.340809544731966,0.340809544731966,0.340809544731966,0.340809544731966,50468.9503738148,0.0,1.0
2000-07-18,1.0,1.063,1.0,1.063,22500,0.259565532926097,0.275918161500441,0.259565532926097,0.275918161500441,86683.3117107507,0.0,1.0
2000-07-19,0.875,1.0,0.875,1.0,11500,0.227119841310335,0.259565532926097,0.227119841310335,0.259565532926097,44304.8037632726,0.0,1.0
2000-07-20,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2000-07-21,0.8125,0.8125,0.8125,0.8125,10100,0.210896995502454,0.210896995502454,0.210896995502454,0.210896995502454,38911.1754790481,0.0,1.0
2000-07-24,0.75,0.75,0.75,0.75,1500,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,5778.88744738337,0.0,1.0
2000-07-25,1.125,1.125,1.0,1.0,9200,0.292011224541859,0.292011224541859,0.259565532926097,0.259565532926097,35443.8430106181,0.0,1.0
2000-07-26,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-07-27,1.125,1.125,1.125,1.125,7200,0.292011224541859,0.292011224541859,0.292011224541859,0.292011224541859,27738.6597474402,0.0,1.0
2000-07-28,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-07-31,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2000-08-01,1.0,1.0,1.0,1.0,2000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,7705.18326317784,0.0,1.0
2000-08-02,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-03,1.0,1.0,1.0,1.0,1400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,5393.62828422449,0.0,1.0
2000-08-04,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-07,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-08,1.125,1.125,1.125,1.125,300,0.292011224541859,0.292011224541859,0.292011224541859,0.292011224541859,1155.77748947668,0.0,1.0
2000-08-09,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-08-10,1.0,1.0,1.0,1.0,1000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3852.59163158892,0.0,1.0
2000-08-11,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-14,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-15,1.0,1.0,1.0,1.0,500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1926.29581579446,0.0,1.0
2000-08-16,1.0,1.0,1.0,1.0,3300,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,12713.5523842434,0.0,1.0
2000-08-17,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-18,1.0,1.0,1.0,1.0,300,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1155.77748947668,0.0,1.0
2000-08-21,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-22,1.125,1.188,1.125,1.125,19500,0.292011224541859,0.308363853116203,0.292011224541859,0.292011224541859,75125.536815984,0.0,1.0
2000-08-23,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2000-08-24,1.0,1.0,1.0,1.0,1500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,5778.88744738338,0.0,1.0
2000-08-25,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-28,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2000-08-29,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-08-30,1.125,1.125,1.0,1.0,6000,0.292011224541859,0.292011224541859,0.259565532926097,0.259565532926097,23115.5497895335,0.0,1.0
2000-08-31,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-09-01,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-09-05,1.0,1.0,1.0,1.0,400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1541.03665263557,0.0,1.0
2000-09-06,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-09-07,1.0,1.0,1.0,1.0,3000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,11557.7748947668,0.0,1.0
2000-09-08,1.063,1.063,1.063,1.063,1300,0.275918161500441,0.275918161500441,0.275918161500441,0.275918161500441,5008.3691210656,0.0,1.0
2000-09-11,1.0,1.063,1.0,1.063,900,0.259565532926097,0.275918161500441,0.259565532926097,0.275918161500441,3467.33246843003,0.0,1.0
2000-09-12,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-09-13,1.0,1.0,1.0,1.0,1800,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,6934.66493686006,0.0,1.0
2000-09-14,1.125,1.125,1.063,1.063,7900,0.292011224541859,0.292011224541859,0.275918161500441,0.275918161500441,30435.4738895525,0.0,1.0
2000-09-15,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-09-18,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-09-19,1.0,1.125,1.0,1.125,2500,0.259565532926097,0.292011224541859,0.259565532926097,0.292011224541859,9631.4790789723,0.0,1.0
2000-09-20,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-09-21,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-09-22,1.0,1.0,1.0,1.0,1700,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,6549.40577370117,0.0,1.0
2000-09-25,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-09-26,1.125,1.125,1.0,1.0,9900,0.292011224541859,0.292011224541859,0.259565532926097,0.259565532926097,38140.6571527303,0.0,1.0
2000-09-27,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-09-28,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-09-29,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2000-10-02,1.0,1.0,1.0,1.0,800,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3082.07330527114,0.0,1.0
2000-10-03,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-10-04,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-10-05,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-10-06,1.156,1.375,1.125,1.125,11800,0.300057756062568,0.356902607773384,0.292011224541859,0.292011224541859,45460.5812527493,0.0,1.0
2000-10-09,1.156,1.156,1.156,1.156,500,0.300057756062568,0.300057756062568,0.300057756062568,0.300057756062568,1926.29581579446,0.0,1.0
2000-10-10,1.156,1.25,1.156,1.25,1900,0.300057756062568,0.324456916157621,0.300057756062568,0.324456916157621,7319.92410001895,0.0,1.0
2000-10-11,1.094,1.156,1.0,1.156,6000,0.28396469302115,0.300057756062568,0.259565532926097,0.300057756062568,23115.5497895335,0.0,1.0
2000-10-12,1.094,1.094,1.094,1.094,500,0.28396469302115,0.28396469302115,0.28396469302115,0.28396469302115,1926.29581579446,0.0,1.0
2000-10-13,1.09,1.09,1.09,1.09,0,0.282926430889446,0.282926430889446,0.282926430889446,0.282926430889446,0,0.0,1.0
2000-10-16,1.09,1.09,1.09,1.09,0,0.282926430889446,0.282926430889446,0.282926430889446,0.282926430889446,0,0.0,1.0
2000-10-17,1.094,1.094,1.094,1.094,1000,0.28396469302115,0.28396469302115,0.28396469302115,0.28396469302115,3852.59163158892,0.0,1.0
2000-10-18,1.094,1.125,1.094,1.125,2100,0.28396469302115,0.292011224541859,0.28396469302115,0.292011224541859,8090.44242633674,0.0,1.0
2000-10-19,1.109,1.109,1.094,1.094,1000,0.287858176015042,0.287858176015042,0.28396469302115,0.28396469302115,3852.59163158892,0.0,1.0
2000-10-20,1.11,1.11,1.11,1.11,0,0.288117741547968,0.288117741547968,0.288117741547968,0.288117741547968,0,0.0,1.0
2000-10-23,1.0,1.109,1.0,1.109,12700,0.259565532926097,0.287858176015042,0.259565532926097,0.287858176015042,48927.9137211793,0.0,1.0
2000-10-24,1.0,1.0,1.0,1.0,700,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,2696.81414211225,0.0,1.0
2000-10-25,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-10-26,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-10-27,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-10-30,1.0,1.0,1.0,1.0,2800,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,10787.256568449,0.0,1.0
2000-10-31,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-01,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-02,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-03,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-06,1.0,1.0,1.0,1.0,1000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3852.59163158892,0.0,1.0
2000-11-07,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-08,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-09,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-10,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-13,1.0,1.0,1.0,1.0,1000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3852.59163158892,0.0,1.0
2000-11-14,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-15,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-11-16,0.875,1.0,0.875,1.0,16300,0.227119841310335,0.259565532926097,0.227119841310335,0.259565532926097,62797.2435948994,0.0,1.0
2000-11-17,0.75,0.75,0.75,0.75,2000,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,7705.18326317783,0.0,1.0
2000-11-20,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2000-11-21,0.625,0.75,0.625,0.75,3200,0.162228458078811,0.194674149694573,0.162228458078811,0.194674149694573,12328.2932210845,0.0,1.0
2000-11-22,0.75,0.75,0.6875,0.75,4300,0.194674149694573,0.194674149694573,0.178451303886692,0.194674149694573,16566.1440158323,0.0,1.0
2000-11-24,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2000-11-27,0.75,0.75,0.75,0.75,2000,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,7705.18326317783,0.0,1.0
2000-11-28,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2000-11-29,0.7188,0.75,0.7188,0.75,8100,0.186575705067279,0.194674149694573,0.186575705067279,0.194674149694573,31205.9922158702,0.0,1.0
2000-11-30,0.72,0.72,0.72,0.72,0,0.18688718370679,0.18688718370679,0.18688718370679,0.18688718370679,0,0.0,1.0
2000-12-01,0.75,0.75,0.75,0.75,200,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,770.518326317783,0.0,1.0
2000-12-04,1.0,1.0,0.9688,0.9688,13000,0.259565532926097,0.259565532926097,0.251467088298803,0.251467088298803,50083.691210656,0.0,1.0
2000-12-05,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2000-12-06,0.75,0.75,0.75,0.75,2000,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,7705.18326317783,0.0,1.0
2000-12-07,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2000-12-08,0.75,0.75,0.75,0.75,1000,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,3852.59163158892,0.0,1.0
2000-12-11,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2000-12-12,1.063,1.063,1.031,1.031,4900,0.275918161500441,0.275918161500441,0.267612064446806,0.267612064446806,18877.6989947857,0.0,1.0
2000-12-13,1.06,1.06,1.06,1.06,0,0.275139464901663,0.275139464901663,0.275139464901663,0.275139464901663,0,0.0,1.0
2000-12-14,1.06,1.06,1.06,1.06,0,0.275139464901663,0.275139464901663,0.275139464901663,0.275139464901663,0,0.0,1.0
2000-12-15,1.031,1.031,1.031,1.031,200,0.267612064446806,0.267612064446806,0.267612064446806,0.267612064446806,770.518326317784,0.0,1.0
2000-12-18,1.031,1.031,1.031,1.031,1600,0.267612064446806,0.267612064446806,0.267612064446806,0.267612064446806,6164.14661054227,0.0,1.0
2000-12-19,1.03,1.03,1.03,1.03,0,0.26735249891388,0.26735249891388,0.26735249891388,0.26735249891388,0,0.0,1.0
2000-12-20,1.031,1.031,1.031,1.031,700,0.267612064446806,0.267612064446806,0.267612064446806,0.267612064446806,2696.81414211224,0.0,1.0
2000-12-21,1.0,1.031,1.0,1.031,22300,0.259565532926097,0.267612064446806,0.259565532926097,0.267612064446806,85912.793384433,0.0,1.0
2000-12-22,0.75,0.75,0.75,0.75,3900,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,15025.1073631968,0.0,1.0
2000-12-26,0.75,0.75,0.75,0.75,2100,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,8090.44242633672,0.0,1.0
2000-12-27,0.75,0.75,0.75,0.75,1800,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,6934.66493686005,0.0,1.0
2000-12-28,0.75,0.9375,0.75,0.75,3000,0.194674149694573,0.243342687118216,0.194674149694573,0.194674149694573,11557.7748947667,0.0,1.0
2000-12-29,0.8125,0.875,0.75,0.75,9500,0.210896995502454,0.227119841310335,0.194674149694573,0.194674149694573,36599.6205000947,0.0,1.0
2001-01-02,0.81,0.81,0.81,0.81,0,0.210248081670139,0.210248081670139,0.210248081670139,0.210248081670139,0,0.0,1.0
2001-01-03,0.81,0.81,0.81,0.81,0,0.210248081670139,0.210248081670139,0.210248081670139,0.210248081670139,0,0.0,1.0
2001-01-04,1.0,1.0,1.0,1.0,12500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,48157.3953948615,0.0,1.0
2001-01-05,1.0,1.0,1.0,1.0,9900,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,38140.6571527303,0.0,1.0
2001-01-08,1.0,1.125,1.0,1.063,6700,0.259565532926097,0.292011224541859,0.259565532926097,0.275918161500441,25812.3639316458,0.0,1.0
2001-01-09,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-10,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-11,1.0,1.0,1.0,1.0,400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1541.03665263557,0.0,1.0
2001-01-12,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-16,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-17,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2001-01-18,1.0,1.0,1.0,1.0,900,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3467.33246843003,0.0,1.0
2001-01-19,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-22,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-23,1.125,1.125,1.125,1.125,500,0.292011224541859,0.292011224541859,0.292011224541859,0.292011224541859,1926.29581579446,0.0,1.0
2001-01-24,1.12,1.12,1.12,1.12,0,0.290713396877229,0.290713396877229,0.290713396877229,0.290713396877229,0,0.0,1.0
2001-01-25,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2001-01-26,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-29,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-30,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-01-31,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-01,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-02,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-05,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-06,1.063,1.063,1.063,1.063,1300,0.275918161500441,0.275918161500441,0.275918161500441,0.275918161500441,5008.3691210656,0.0,1.0
2001-02-07,1.06,1.06,1.06,1.06,0,0.275139464901663,0.275139464901663,0.275139464901663,0.275139464901663,0,0.0,1.0
2001-02-08,1.063,1.063,1.063,1.063,2000,0.275918161500441,0.275918161500441,0.275918161500441,0.275918161500441,7705.18326317785,0.0,1.0
2001-02-09,1.063,1.063,1.063,1.063,3200,0.275918161500441,0.275918161500441,0.275918161500441,0.275918161500441,12328.2932210846,0.0,1.0
2001-02-12,1.06,1.06,1.06,1.06,0,0.275139464901663,0.275139464901663,0.275139464901663,0.275139464901663,0,0.0,1.0
2001-02-13,1.0,1.0,1.0,1.0,1000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3852.59163158892,0.0,1.0
2001-02-14,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-15,1.0,1.0,1.0,1.0,300,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1155.77748947668,0.0,1.0
2001-02-16,1.0,1.0,1.0,1.0,500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1926.29581579446,0.0,1.0
2001-02-20,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-21,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-22,1.0,1.0,1.0,1.0,1000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3852.59163158892,0.0,1.0
2001-02-23,1.0,1.0,1.0,1.0,1000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3852.59163158892,0.0,1.0
2001-02-26,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2001-02-27,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-02-28,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-03-01,0.75,0.875,0.75,0.875,2700,0.194674149694573,0.227119841310335,0.194674149694573,0.227119841310335,10401.9974052901,0.0,1.0
2001-03-02,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-03-05,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-03-06,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-03-07,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-03-08,0.9375,0.9375,0.9375,0.9375,4500,0.243342687118216,0.243342687118216,0.243342687118216,0.243342687118216,17336.6623421501,0.0,1.0
2001-03-09,0.7813,0.7813,0.7813,0.7813,1000,0.20279855087516,0.20279855087516,0.20279855087516,0.20279855087516,3852.59163158891,0.0,1.0
2001-03-12,0.78,0.78,0.78,0.78,0,0.202461115682356,0.202461115682356,0.202461115682356,0.202461115682356,0,0.0,1.0
2001-03-13,0.7813,0.7813,0.7813,0.7813,100,0.20279855087516,0.20279855087516,0.20279855087516,0.20279855087516,385.259163158891,0.0,1.0
2001-03-14,0.7813,0.7813,0.7813,0.7813,600,0.20279855087516,0.20279855087516,0.20279855087516,0.20279855087516,2311.55497895335,0.0,1.0
2001-03-15,0.9375,0.9375,0.9375,0.9375,5700,0.243342687118216,0.243342687118216,0.243342687118216,0.243342687118216,21959.7723000568,0.0,1.0
2001-03-16,0.94,0.94,0.94,0.94,0,0.243991600950531,0.243991600950531,0.243991600950531,0.243991600950531,0,0.0,1.0
2001-03-19,0.9688,1.0,0.9688,1.0,3900,0.251467088298803,0.259565532926097,0.251467088298803,0.259565532926097,15025.1073631968,0.0,1.0
2001-03-20,0.97,0.97,0.97,0.97,0,0.251778566938314,0.251778566938314,0.251778566938314,0.251778566938314,0,0.0,1.0
2001-03-21,0.9688,0.9688,0.9688,0.9688,700,0.251467088298803,0.251467088298803,0.251467088298803,0.251467088298803,2696.81414211224,0.0,1.0
2001-03-22,0.97,0.97,0.97,0.97,0,0.251778566938314,0.251778566938314,0.251778566938314,0.251778566938314,0,0.0,1.0
2001-03-23,1.0,1.0,1.0,1.0,6000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,23115.5497895335,0.0,1.0
2001-03-26,1.0,1.0,1.0,1.0,7500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,28894.4372369169,0.0,1.0
2001-03-27,0.78,0.78,0.78,0.78,800,0.202461115682356,0.202461115682356,0.202461115682356,0.202461115682356,3082.07330527113,0.0,1.0
2001-03-28,0.85,1.0,0.85,0.98,5700,0.220630702987183,0.259565532926097,0.220630702987183,0.254374222267575,21959.7723000568,0.0,1.0
2001-03-29,1.0,1.06,0.96,0.96,8300,0.259565532926097,0.275139464901663,0.249182911609053,0.249182911609053,31976.510542188,0.0,1.0
2001-03-30,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-02,1.0,1.0,1.0,1.0,2000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,7705.18326317784,0.0,1.0
2001-04-03,1.0,1.0,1.0,1.0,900,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,3467.33246843003,0.0,1.0
2001-04-04,1.0,1.0,1.0,1.0,600,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,2311.55497895335,0.0,1.0
2001-04-05,1.0,1.0,1.0,1.0,500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1926.29581579446,0.0,1.0
2001-04-06,1.0,1.0,1.0,1.0,300,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1155.77748947668,0.0,1.0
2001-04-09,1.0,1.0,1.0,1.0,3000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,11557.7748947668,0.0,1.0
2001-04-10,1.0,1.0,1.0,1.0,2200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,8475.70158949563,0.0,1.0
2001-04-11,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-12,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-16,1.0,1.0,1.0,1.0,400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1541.03665263557,0.0,1.0
2001-04-17,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-18,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-19,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-20,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-23,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-24,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-25,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-26,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-04-27,1.0,1.0,1.0,1.0,100,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,385.259163158892,0.0,1.0
2001-04-30,0.91,0.91,0.91,0.91,600,0.236204634962748,0.236204634962748,0.236204634962748,0.236204634962748,2311.55497895336,0.0,1.0
2001-05-01,1.0,1.0,1.0,1.0,2000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,7705.18326317784,0.0,1.0
2001-05-02,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-05-03,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-05-04,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-05-07,0.91,0.91,0.91,0.91,100,0.236204634962748,0.236204634962748,0.236204634962748,0.236204634962748,385.259163158893,0.0,1.0
2001-05-08,0.91,0.91,0.91,0.91,0,0.236204634962748,0.236204634962748,0.236204634962748,0.236204634962748,0,0.0,1.0
2001-05-09,0.91,0.91,0.91,0.91,100,0.236204634962748,0.236204634962748,0.236204634962748,0.236204634962748,385.259163158893,0.0,1.0
2001-05-10,0.91,0.91,0.91,0.91,100,0.236204634962748,0.236204634962748,0.236204634962748,0.236204634962748,385.259163158893,0.0,1.0
2001-05-11,0.75,0.75,0.75,0.75,800,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,3082.07330527113,0.0,1.0
2001-05-14,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-05-15,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-05-16,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-05-17,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-05-18,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-05-21,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2001-05-22,1.0,1.0,1.0,1.0,7400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,28509.178073758,0.0,1.0
2001-05-23,1.0,1.0,1.0,1.0,1500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,5778.88744738338,0.0,1.0
2001-05-24,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-05-25,1.0,1.0,1.0,1.0,300,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1155.77748947668,0.0,1.0
2001-05-29,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-05-30,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-05-31,1.0,1.0,1.0,1.0,400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1541.03665263557,0.0,1.0
2001-06-01,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-04,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-05,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-06,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-07,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-08,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-11,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-12,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-13,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-14,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2001-06-15,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-18,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-19,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-20,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-21,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-22,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-25,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-26,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-27,1.0,1.02,1.0,1.0,500,0.259565532926097,0.264756843584619,0.259565532926097,0.259565532926097,1926.29581579446,0.0,1.0
2001-06-28,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-06-29,1.0,1.0,1.0,1.0,200,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,770.518326317784,0.0,1.0
2001-07-02,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-03,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-05,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-06,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-09,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-10,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-11,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-12,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-13,1.0,1.0,1.0,1.0,500,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1926.29581579446,0.0,1.0
2001-07-16,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-17,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-18,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-19,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-07-20,1.05,1.05,1.05,1.05,100,0.272543809572402,0.272543809572402,0.272543809572402,0.272543809572402,385.259163158892,0.0,1.0
2001-07-23,1.05,1.05,1.05,1.05,0,0.272543809572402,0.272543809572402,0.272543809572402,0.272543809572402,0,0.0,1.0
2001-07-24,1.05,1.05,1.05,1.05,0,0.272543809572402,0.272543809572402,0.272543809572402,0.272543809572402,0,0.0,1.0
2001-07-25,1.05,1.05,1.05,1.05,0,0.272543809572402,0.272543809572402,0.272543809572402,0.272543809572402,0,0.0,1.0
2001-07-26,1.08,1.08,1.08,1.08,1000,0.280330775560185,0.280330775560185,0.280330775560185,0.280330775560185,3852.59163158892,0.0,1.0
2001-07-27,1.08,1.08,1.08,1.08,0,0.280330775560185,0.280330775560185,0.280330775560185,0.280330775560185,0,0.0,1.0
2001-07-30,1.08,1.08,1.08,1.08,0,0.280330775560185,0.280330775560185,0.280330775560185,0.280330775560185,0,0.0,1.0
2001-07-31,1.08,1.08,1.08,1.08,0,0.280330775560185,0.280330775560185,0.280330775560185,0.280330775560185,0,0.0,1.0
2001-08-01,1.33,1.33,1.33,1.33,1900,0.345222158791709,0.345222158791709,0.345222158791709,0.345222158791709,7319.92410001895,0.0,1.0
2001-08-02,1.33,1.33,1.33,1.33,0,0.345222158791709,0.345222158791709,0.345222158791709,0.345222158791709,0,0.0,1.0
2001-08-03,1.07,1.07,1.07,1.07,400,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,1541.03665263557,0.0,1.0
2001-08-06,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-08-07,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-08-08,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-08-09,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-08-10,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-08-13,1.07,1.07,1.07,1.07,600,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,2311.55497895335,0.0,1.0
2001-08-14,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-08-15,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-08-16,1.07,1.07,1.07,1.07,3400,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,13098.8115474023,0.0,1.0
2001-08-17,1.1,1.1,1.1,1.1,1200,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,4623.1099579067,0.0,1.0
2001-08-20,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-21,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-22,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-23,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-24,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-27,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-28,1.1,1.1,1.1,1.1,500,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,1926.29581579446,0.0,1.0
2001-08-29,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-30,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-08-31,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-09-04,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-09-05,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-09-06,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-09-07,1.1,1.1,1.1,1.1,1200,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,4623.1099579067,0.0,1.0
2001-09-10,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-09-17,1.1,1.1,1.1,1.1,0,0.285522086218707,0.285522086218707,0.285522086218707,0.285522086218707,0,0.0,1.0
2001-09-18,1.07,1.07,1.07,1.07,2300,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,8860.96075265451,0.0,1.0
2001-09-19,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-09-20,1.07,1.07,1.07,1.07,0,0.277735120230924,0.277735120230924,0.277735120230924,0.277735120230924,0,0.0,1.0
2001-09-21,1.0,1.0,1.0,1.0,100,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,385.259163158892,0.0,1.0
2001-09-24,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-09-25,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-09-26,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-09-27,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-09-28,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-01,1.0,1.0,1.0,1.0,100,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,385.259163158892,0.0,1.0
2001-10-02,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-03,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-04,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-05,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-08,1.0,1.0,1.0,1.0,3000,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,11557.7748947668,0.0,1.0
2001-10-09,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-10,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-11,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-12,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-15,1.0,1.0,1.0,1.0,100,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,385.259163158892,0.0,1.0
2001-10-16,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-17,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-18,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-19,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-22,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-23,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-24,1.0,1.0,1.0,1.0,300,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1155.77748947668,0.0,1.0
2001-10-25,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-26,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-29,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-30,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-10-31,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-01,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-02,1.0,1.0,1.0,1.0,2400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,9246.21991581341,0.0,1.0
2001-11-05,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-06,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-07,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-08,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-09,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-12,1.0,1.0,1.0,1.0,400,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1541.03665263557,0.0,1.0
2001-11-13,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-14,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-15,1.0,1.0,1.0,1.0,300,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,1155.77748947668,0.0,1.0
2001-11-16,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-19,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-20,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-21,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-23,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-26,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-27,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2001-11-28,1.0,1.0,1.0,1.0,100,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,385.259163158892,0.0,1.0
2001-11-29,0.9,1.0,0.9,1.0,6300,0.233608979633487,0.259565532926097,0.233608979633487,0.259565532926097,24271.3272790102,0.0,1.0
2001-11-30,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-03,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-04,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-05,0.9,0.9,0.9,0.9,100,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,385.259163158893,0.0,1.0
2001-12-06,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-07,0.9,0.9,0.9,0.9,200,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,770.518326317785,0.0,1.0
2001-12-10,0.9,0.9,0.9,0.9,100,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,385.259163158893,0.0,1.0
2001-12-11,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-12,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-13,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-14,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-17,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-18,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-19,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-20,0.9,0.9,0.9,0.9,0,0.233608979633487,0.233608979633487,0.233608979633487,0.233608979633487,0,0.0,1.0
2001-12-21,0.6,0.6,0.6,0.6,1000,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,3852.59163158893,0.0,1.0
2001-12-24,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2001-12-26,0.62,0.62,0.62,0.62,3000,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,11557.7748947668,0.0,1.0
2001-12-27,0.77,0.77,0.61,0.61,15800,0.199865460353095,0.199865460353095,0.158334975084919,0.158334975084919,60870.9477791049,0.0,1.0
2001-12-28,0.61,0.61,0.61,0.61,1000,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,3852.59163158893,0.0,1.0
2001-12-31,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-01-02,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-01-03,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-01-04,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-01-07,0.75,0.75,0.75,0.75,1000,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,3852.59163158892,0.0,1.0
2002-01-08,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2002-01-09,0.77,0.77,0.77,0.77,100,0.199865460353095,0.199865460353095,0.199865460353095,0.199865460353095,385.259163158892,0.0,1.0
2002-01-10,0.77,0.77,0.77,0.77,0,0.199865460353095,0.199865460353095,0.199865460353095,0.199865460353095,0,0.0,1.0
2002-01-11,0.77,0.77,0.77,0.77,0,0.199865460353095,0.199865460353095,0.199865460353095,0.199865460353095,0,0.0,1.0
2002-01-14,0.77,0.77,0.77,0.77,0,0.199865460353095,0.199865460353095,0.199865460353095,0.199865460353095,0,0.0,1.0
2002-01-15,0.77,0.77,0.77,0.77,0,0.199865460353095,0.199865460353095,0.199865460353095,0.199865460353095,0,0.0,1.0
2002-01-16,1.0,1.0,0.97,0.97,2200,0.259565532926097,0.259565532926097,0.251778566938314,0.251778566938314,8475.70158949563,0.0,1.0
2002-01-17,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2002-01-18,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2002-01-22,1.0,1.0,1.0,1.0,0,0.259565532926097,0.259565532926097,0.259565532926097,0.259565532926097,0,0.0,1.0
2002-01-23,0.99,0.99,0.99,0.99,3800,0.256969877596836,0.256969877596836,0.256969877596836,0.256969877596836,14639.8482000379,0.0,1.0
2002-01-24,0.99,0.99,0.99,0.99,0,0.256969877596836,0.256969877596836,0.256969877596836,0.256969877596836,0,0.0,1.0
2002-01-25,0.99,0.99,0.99,0.99,0,0.256969877596836,0.256969877596836,0.256969877596836,0.256969877596836,0,0.0,1.0
2002-01-28,0.99,0.99,0.99,0.99,0,0.256969877596836,0.256969877596836,0.256969877596836,0.256969877596836,0,0.0,1.0
2002-01-29,0.8,0.8,0.8,0.8,100,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,385.259163158891,0.0,1.0
2002-01-30,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-01-31,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-01,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-04,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-05,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-06,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-07,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-08,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-11,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-12,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-13,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-14,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-15,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-19,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-20,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-21,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-22,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-02-25,0.88,0.88,0.61,0.8,1000,0.228417668974965,0.228417668974965,0.158334975084919,0.207652426340878,3852.59163158893,0.0,1.0
2002-02-26,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2002-02-27,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2002-02-28,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2002-03-01,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2002-03-04,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2002-03-05,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2002-03-06,0.88,0.88,0.88,0.88,0,0.228417668974965,0.228417668974965,0.228417668974965,0.228417668974965,0,0.0,1.0
2002-03-07,0.8,0.8,0.8,0.8,300,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,1155.77748947667,0.0,1.0
2002-03-08,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-11,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-12,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-13,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-14,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-15,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-18,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-19,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-20,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-21,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-22,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-25,0.8,0.8,0.8,0.8,0,0.207652426340878,0.207652426340878,0.207652426340878,0.207652426340878,0,0.0,1.0
2002-03-26,0.62,0.8,0.62,0.8,500,0.16093063041418,0.207652426340878,0.16093063041418,0.207652426340878,1926.29581579446,0.0,1.0
2002-03-27,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-03-28,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-01,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-02,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-03,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-04,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-05,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-08,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-09,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-10,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-04-11,0.63,0.63,0.63,0.63,6900,0.163526285743441,0.163526285743441,0.163526285743441,0.163526285743441,26582.8822579636,0.0,1.0
2002-04-12,0.63,0.63,0.63,0.63,0,0.163526285743441,0.163526285743441,0.163526285743441,0.163526285743441,0,0.0,1.0
2002-04-15,0.75,0.85,0.75,0.85,1500,0.194674149694573,0.220630702987183,0.194674149694573,0.220630702987183,5778.88744738337,0.0,1.0
2002-04-16,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2002-04-17,0.75,0.75,0.75,0.75,0,0.194674149694573,0.194674149694573,0.194674149694573,0.194674149694573,0,0.0,1.0
2002-04-18,0.68,0.8,0.68,0.8,2500,0.176504562389746,0.207652426340878,0.176504562389746,0.207652426340878,9631.4790789723,0.0,1.0
2002-04-19,0.79,0.8,0.79,0.8,6100,0.205056771011617,0.207652426340878,0.205056771011617,0.207652426340878,23500.8089526924,0.0,1.0
2002-04-22,0.7,0.7,0.7,0.7,1000,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,3852.59163158892,0.0,1.0
2002-04-23,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-04-24,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-04-25,0.55,0.7,0.55,0.7,5000,0.142761043109353,0.181695873048268,0.142761043109353,0.181695873048268,19262.9581579447,0.0,1.0
2002-04-26,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-04-29,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-04-30,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-05-01,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-05-02,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-05-03,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-05-06,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-05-07,0.57,0.57,0.57,0.57,600,0.147952353767875,0.147952353767875,0.147952353767875,0.147952353767875,2311.55497895336,0.0,1.0
2002-05-08,0.57,0.57,0.57,0.57,0,0.147952353767875,0.147952353767875,0.147952353767875,0.147952353767875,0,0.0,1.0
2002-05-09,0.57,0.57,0.57,0.57,0,0.147952353767875,0.147952353767875,0.147952353767875,0.147952353767875,0,0.0,1.0
2002-05-10,0.57,0.57,0.57,0.57,0,0.147952353767875,0.147952353767875,0.147952353767875,0.147952353767875,0,0.0,1.0
2002-05-13,0.55,0.57,0.55,0.56,11000,0.142761043109353,0.147952353767875,0.142761043109353,0.145356698438614,42378.5079474782,0.0,1.0
2002-05-14,0.7,0.7,0.7,0.7,1700,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,6549.40577370116,0.0,1.0
2002-05-15,0.7,0.7,0.7,0.7,3300,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,12713.5523842434,0.0,1.0
2002-05-16,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-05-17,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-05-20,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-05-21,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-05-22,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-05-23,0.69,0.69,0.69,0.69,100,0.179100217719007,0.179100217719007,0.179100217719007,0.179100217719007,385.259163158892,0.0,1.0
2002-05-24,0.69,0.69,0.69,0.69,0,0.179100217719007,0.179100217719007,0.179100217719007,0.179100217719007,0,0.0,1.0
2002-05-28,0.55,0.7,0.55,0.7,1900,0.142761043109353,0.181695873048268,0.142761043109353,0.181695873048268,7319.92410001897,0.0,1.0
2002-05-29,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-05-30,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-05-31,0.56,0.56,0.56,0.56,1200,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,4623.10995790672,0.0,1.0
2002-06-03,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-04,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-05,0.56,0.56,0.56,0.56,700,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,2696.81414211225,0.0,1.0
2002-06-06,0.56,0.56,0.56,0.56,600,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,2311.55497895336,0.0,1.0
2002-06-07,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-10,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-11,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-12,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-13,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-14,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-17,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-18,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-19,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-20,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-21,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-24,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-25,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-26,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-06-27,0.56,0.56,0.56,0.56,2000,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,7705.18326317786,0.0,1.0
2002-06-28,0.56,0.56,0.56,0.56,300,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,1155.77748947668,0.0,1.0
2002-07-01,0.56,0.56,0.56,0.56,400,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,1541.03665263557,0.0,1.0
2002-07-02,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-03,0.56,0.56,0.56,0.56,900,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,3467.33246843004,0.0,1.0
2002-07-05,0.56,0.56,0.56,0.56,500,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,1926.29581579446,0.0,1.0
2002-07-08,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-09,0.56,0.56,0.56,0.56,1400,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,5393.6282842245,0.0,1.0
2002-07-10,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-11,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-12,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-15,0.56,0.56,0.56,0.56,300,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,1155.77748947668,0.0,1.0
2002-07-16,0.56,0.56,0.56,0.56,1200,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,4623.10995790672,0.0,1.0
2002-07-17,0.56,0.56,0.56,0.56,4700,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,18107.180668468,0.0,1.0
2002-07-18,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-19,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-22,0.56,0.62,0.56,0.62,2700,0.145356698438614,0.16093063041418,0.145356698438614,0.16093063041418,10401.9974052901,0.0,1.0
2002-07-23,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-24,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-25,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-26,0.56,0.56,0.56,0.56,0,0.145356698438614,0.145356698438614,0.145356698438614,0.145356698438614,0,0.0,1.0
2002-07-29,0.7,0.7,0.7,0.7,1000,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,3852.59163158892,0.0,1.0
2002-07-30,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-07-31,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-08-01,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-08-02,0.55,0.7,0.55,0.7,8600,0.142761043109353,0.181695873048268,0.142761043109353,0.181695873048268,33132.2880316648,0.0,1.0
2002-08-05,0.47,0.53,0.45,0.5,15100,0.121995800475266,0.137569732450832,0.116804489816744,0.129782766463049,58174.1336369925,0.0,1.0
2002-08-06,0.54,0.54,0.47,0.48,9700,0.140165387780092,0.140165387780092,0.121995800475266,0.124591455804527,37370.1388264126,0.0,1.0
2002-08-07,0.51,0.55,0.46,0.46,2000,0.13237842179231,0.142761043109353,0.119400145146005,0.119400145146005,7705.18326317781,0.0,1.0
2002-08-08,0.51,0.51,0.51,0.51,0,0.13237842179231,0.13237842179231,0.13237842179231,0.13237842179231,0,0.0,1.0
2002-08-09,0.65,0.65,0.61,0.61,2700,0.168717596401963,0.168717596401963,0.158334975084919,0.158334975084919,10401.9974052901,0.0,1.0
2002-08-12,0.65,0.65,0.65,0.65,0,0.168717596401963,0.168717596401963,0.168717596401963,0.168717596401963,0,0.0,1.0
2002-08-13,0.65,0.65,0.65,0.65,0,0.168717596401963,0.168717596401963,0.168717596401963,0.168717596401963,0,0.0,1.0
2002-08-14,0.68,0.68,0.68,0.68,600,0.176504562389746,0.176504562389746,0.176504562389746,0.176504562389746,2311.55497895335,0.0,1.0
2002-08-15,0.6,0.6,0.6,0.6,900,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,3467.33246843003,0.0,1.0
2002-08-16,0.6,0.6,0.6,0.6,100,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,385.259163158893,0.0,1.0
2002-08-19,0.6,0.6,0.6,0.6,800,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,3082.07330527114,0.0,1.0
2002-08-20,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2002-08-21,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2002-08-22,0.7,0.7,0.7,0.7,300,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,1155.77748947668,0.0,1.0
2002-08-23,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-08-26,0.55,0.6,0.55,0.6,200,0.142761043109353,0.155739319755658,0.142761043109353,0.155739319755658,770.518326317786,0.0,1.0
2002-08-27,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-08-28,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-08-29,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-08-30,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-09-03,0.55,0.55,0.55,0.55,0,0.142761043109353,0.142761043109353,0.142761043109353,0.142761043109353,0,0.0,1.0
2002-09-04,0.6,0.6,0.6,0.6,300,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,1155.77748947668,0.0,1.0
2002-09-05,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2002-09-06,0.6,0.61,0.45,0.61,3600,0.155739319755658,0.158334975084919,0.116804489816744,0.158334975084919,13869.3298737201,0.0,1.0
2002-09-09,0.6,0.6,0.6,0.6,2600,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,10016.7382421312,0.0,1.0
2002-09-10,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2002-09-11,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2002-09-12,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2002-09-13,0.61,0.92,0.61,0.92,600,0.158334975084919,0.238800290292009,0.158334975084919,0.238800290292009,2311.55497895336,0.0,1.0
2002-09-16,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-09-17,0.61,0.61,0.61,0.61,1200,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,4623.10995790671,0.0,1.0
2002-09-18,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-09-19,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-09-20,0.7,0.7,0.7,0.7,1000,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,3852.59163158892,0.0,1.0
2002-09-23,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-09-24,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-09-25,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-09-26,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-09-27,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-09-30,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-01,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-02,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-03,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-04,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-07,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-08,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-09,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-10,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-11,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-14,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-15,0.7,0.7,0.7,0.7,0,0.181695873048268,0.181695873048268,0.181695873048268,0.181695873048268,0,0.0,1.0
2002-10-16,0.69,0.69,0.599,0.599,5000,0.179100217719007,0.179100217719007,0.155479754222732,0.155479754222732,19262.9581579446,0.0,1.0
2002-10-17,0.6,0.6,0.6,0.6,800,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,3082.07330527114,0.0,1.0
2002-10-18,0.6,0.6,0.6,0.6,0,0.155739319755658,0.155739319755658,0.155739319755658,0.155739319755658,0,0.0,1.0
2002-10-21,0.59,0.59,0.59,0.59,800,0.153143664426397,0.153143664426397,0.153143664426397,0.153143664426397,3082.07330527114,0.0,1.0
2002-10-22,0.59,0.59,0.59,0.59,0,0.153143664426397,0.153143664426397,0.153143664426397,0.153143664426397,0,0.0,1.0
2002-10-23,0.68,0.68,0.68,0.68,800,0.176504562389746,0.176504562389746,0.176504562389746,0.176504562389746,3082.07330527114,0.0,1.0
2002-10-24,0.68,0.68,0.68,0.68,0,0.176504562389746,0.176504562389746,0.176504562389746,0.176504562389746,0,0.0,1.0
2002-10-25,0.68,0.7,0.68,0.7,2400,0.176504562389746,0.181695873048268,0.176504562389746,0.181695873048268,9246.21991581341,0.0,1.0
2002-10-28,0.74,0.75,0.51,0.51,13400,0.192078494365312,0.194674149694573,0.13237842179231,0.13237842179231,51624.7278632915,0.0,1.0
2002-10-29,0.76,0.76,0.75,0.75,2100,0.197269805023834,0.197269805023834,0.194674149694573,0.194674149694573,8090.44242633672,0.0,1.0
2002-10-30,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-10-31,0.711,0.711,0.711,0.711,500,0.184551093910455,0.184551093910455,0.184551093910455,0.184551093910455,1926.29581579446,0.0,1.0
2002-11-01,0.71,0.71,0.71,0.71,0,0.184291528377529,0.184291528377529,0.184291528377529,0.184291528377529,0,0.0,1.0
2002-11-04,0.72,0.72,0.72,0.72,300,0.18688718370679,0.18688718370679,0.18688718370679,0.18688718370679,1155.77748947668,0.0,1.0
2002-11-05,0.72,0.72,0.72,0.72,0,0.18688718370679,0.18688718370679,0.18688718370679,0.18688718370679,0,0.0,1.0
2002-11-06,0.72,0.72,0.711,0.711,700,0.18688718370679,0.18688718370679,0.184551093910455,0.184551093910455,2696.81414211224,0.0,1.0
2002-11-07,0.76,0.76,0.76,0.76,1300,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,5008.36912106559,0.0,1.0
2002-11-08,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-11-11,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-11-12,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-11-13,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-11-14,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-11-15,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-11-18,0.76,0.76,0.76,0.76,0,0.197269805023834,0.197269805023834,0.197269805023834,0.197269805023834,0,0.0,1.0
2002-11-19,0.62,0.685,0.62,0.68,7600,0.16093063041418,0.177802390054377,0.16093063041418,0.176504562389746,29279.6964000758,0.0,1.0
2002-11-20,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-11-21,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-11-22,0.62,0.62,0.62,0.62,0,0.16093063041418,0.16093063041418,0.16093063041418,0.16093063041418,0,0.0,1.0
2002-11-25,0.63,0.63,0.63,0.63,400,0.163526285743441,0.163526285743441,0.163526285743441,0.163526285743441,1541.03665263557,0.0,1.0
2002-11-26,0.63,0.64,0.63,0.64,2100,0.163526285743441,0.166121941072702,0.163526285743441,0.166121941072702,8090.44242633674,0.0,1.0
2002-11-27,0.57,0.57,0.57,0.57,400,0.147952353767875,0.147952353767875,0.147952353767875,0.147952353767875,1541.03665263557,0.0,1.0
2002-11-29,0.57,0.57,0.57,0.57,0,0.147952353767875,0.147952353767875,0.147952353767875,0.147952353767875,0,0.0,1.0
2002-12-02,0.63,0.63,0.63,0.63,400,0.163526285743441,0.163526285743441,0.163526285743441,0.163526285743441,1541.03665263557,0.0,1.0
2002-12-03,0.61,0.61,0.61,0.61,2000,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,7705.18326317785,0.0,1.0
2002-12-04,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-12-05,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-12-06,0.61,0.61,0.61,0.61,0,0.158334975084919,0.158334975084919,0.158334975084919,0.158334975084919,0,0.0,1.0
2002-12-09,0.61,0.62,0.61,0.62,1400,0.158334975084919,0.16093063041418,0.158334975084919,0.16093063041418,5393.6282842245,0.0,1.0
2002-12-10,0.51,0.623,0.51,0.623,500,0.13237842179231,0.161709327012959,0.13237842179231,0.161709327012959,1926.29581579445,0.0,1.0
2002-12-11,0.51,0.51,0.51,0.51,0,0.13237842179231,0.13237842179231,0.13237842179231,0.13237842179231,0,0.0,1.0
2002-12-12,0.51,0.51,0.51,0.51,0,0.13237842179231,0.13237842179231,0.13237842179231,0.13237842179231,0,0.0,1.0
2002-12-13,0.51,0.51,0.51,0.51,0,0.13237842179231,0.13237842179231,0.13237842179231,0.13237842179231,0,0.0,1.0
2002-12-16,0.51,0.51,0.51,0.51,0,0.13237842179231,0.13237842179231,0.13237842179231,0.13237842179231,0,0.0,1.0
2002-12-17,0.63,0.63,0.51,0.511,1000,0.163526285743441,0.163526285743441,0.13237842179231,0.132637987325236,3852.59163158892,0.0,1.0
2002-12-18,0.5,0.53,0.5,0.52,50100,0.129782766463049,0.137569732450832,0.129782766463049,0.134974077121571,193014.840742604,0.0,1.0
2002-12-19,0.8,0.8,0.57,0.57,2000,0.207652426340878,0.207652426340878,0.147952353767875,0.147952353767875,7705.18326317783,0.0,1.0
2002-12-20,0.69,0.69,0.69,0.69,1600,0.179100217719007,0.179100217719007,0.179100217719007,0.179100217719007,6164.14661054227,0.0,1.0
2002-12-23,0.48,0.61,0.48,0.61,2000,0.124591455804527,0.158334975084919,0.124591455804527,0.158334975084919,7705.18326317782,0.0,1.0
2002-12-24,0.5,0.5,0.5,0.5,600,0.129782766463049,0.129782766463049,0.129782766463049,0.129782766463049,2311.55497895334,0.0,1.0
2002-12-26,0.5,0.5,0.5,0.5,0,0.129782766463049,0.129782766463049,0.129782766463049,0.129782766463049,0,0.0,1.0
2002-12-27,0.5,0.5,0.5,0.5,0,0.129782766463049,0.129782766463049,0.129782766463049,0.129782766463049,0,0.0,1.0
2002-12-30,0.5,0.5,0.5,0.5,0,0.129782766463049,0.129782766463049,0.129782766463049,0.129782766463049,0,0.0,1.0
2002-12-31,0.65,0.67,0.64,0.64,9700,0.168717596401963,0.173908907060485,0.166121941072702,0.166121941072702,37370.1388264126,0.0,1.0
2003-01-02,0.6,0.65,0.6,0.64,3600,0.155739319755658,0.168717596401963,0.155739319755658,0.166121941072702,13869.3298737201,0.0,1.0
2003-01-03,0.6,0.6,0.55,0.59,42700,0.155739319755658,0.155739319755658,0.142761043109353,0.153143664426397,164505.662668847,0.0,1.0
2003-01-06,0.73,0.74,0.66,0.67,6200,0.189482839036051,0.192078494365312,0.171313251731224,0.173908907060485,23886.0681158513,0.0,1.0
2003-01-07,0.76,0.77,0.76,0.766,1700,0.197269805023834,0.199865460353095,0.197269805023834,0.19882719822139,6549.40577370116,0.0,1.0
2003-01-08,0.83,0.83,0.73,0.76,10900,0.215439392328661,0.215439392328661,0.189482839036051,0.197269805023834,41993.2487843191,0.0,1.0
2003-01-09,0.83,0.83,0.8,0.83,2700,0.215439392328661,0.215439392328661,0.207652426340878,0.215439392328661,10401.9974052901,0.0,1.0
2003-01-10,0.79,0.79,0.79,0.79,200,0.205056771011617,0.205056771011617,0.205056771011617,0.205056771011617,770.518326317783,0.0,1.0
2003-01-13,0.81,0.83,0.8,0.83,7300,0.210248081670139,0.215439392328661,0.207652426340878,0.215439392328661,28123.9189105991,0.0,1.0
2003-01-14,0.85,0.85,0.849,0.85,2500,0.220630702987183,0.220630702987183,0.220371137454256,0.220630702987183,9631.47907897228,0.0,1.0
2003-01-15,0.81,0.81,0.81,0.81,200,0.210248081670139,0.210248081670139,0.210248081670139,0.210248081670139,770.518326317783,0.0,1.0
2003-01-16,0.85,0.87,0.81,0.85,19000,0.220630702987183,0.225822013645705,0.210248081670139,0.220630702987183,73199.2410001893,0.0,1.0
2003-01-17,0.93,0.93,0.88,0.88,6800,0.24139594562127,0.24139594562127,0.228417668974965,0.228417668974965,26197.6230948047,0.0,1.0
2003-01-21,0.87,0.87,0.87,0.87,300,0.225822013645705,0.225822013645705,0.225822013645705,0.225822013645705,1155.77748947667,0.0,1.0
2003-01-22,0.87,0.87,0.87,0.87,0,0.225822013645705,0.225822013645705,0.225822013645705,0.225822013645705,0,0.0,1.0
2003-01-23,1.08,1.08,0.862,0.862,19800,0.280330775560185,0.280330775560185,0.223745489382296,0.223745489382296,76281.3143054606,0.0,1.0
2003-01-24,1.43,1.73,1.1,1.1,91900,0.371178712084319,0.449048371962148,0.285522086218707,0.285522086218707,354053.170943022,0.0,1.0
2003-01-27,1.55,1.55,1.25,1.431,17900,0.402326576035451,0.402326576035451,0.324456916157621,0.371438277617245,68961.3902054416,0.0,1.0
2003-01-28,1.69,2.16,1.42,2.12,24900,0.438665750645104,0.56066155112037,0.368583056755058,0.550278929803326,95929.5316265641,0.0,1.0
2003-01-29,1.69,2.16,1.42,2.12,6900,0.438665750645104,0.56066155112037,0.368583056755058,0.550278929803326,26582.8822579636,0.0,1.0
2003-01-30,1.58,1.66,1.57,1.66,4000,0.410113542023234,0.430878784657321,0.407517886693973,0.430878784657321,15410.3665263557,0.0,1.0
2003-01-31,1.58,1.58,1.58,1.58,0,0.410113542023234,0.410113542023234,0.410113542023234,0.410113542023234,0,0.0,1.0
2003-02-03,1.59,1.8,1.25,1.8,37100,0.412709197352495,0.467217959266975,0.324456916157621,0.467217959266975,142931.149531949,0.0,1.0
2003-02-04,1.42,1.58,1.42,1.58,2100,0.368583056755058,0.410113542023234,0.368583056755058,0.410113542023234,8090.44242633673,0.0,1.0
2003-02-05,1.54,1.54,1.3,1.45,6300,0.39973092070619,0.39973092070619,0.337435192803926,0.376370022742841,24271.3272790102,0.0,1.0
2003-02-06,1.55,1.55,1.45,1.45,6600,0.402326576035451,0.402326576035451,0.376370022742841,0.376370022742841,25427.1047684868,0.0,1.0
2003-02-07,1.58,1.58,1.49,1.55,4200,0.410113542023234,0.410113542023234,0.386752644059885,0.402326576035451,16180.8848526734,0.0,1.0
2003-02-10,1.58,1.58,1.58,1.58,0,0.410113542023234,0.410113542023234,0.410113542023234,0.410113542023234,0,0.0,1.0
2003-02-11,1.55,1.59,1.55,1.59,5500,0.402326576035451,0.412709197352495,0.402326576035451,0.412709197352495,21189.253973739,0.0,1.0
2003-02-12,1.5,1.54,1.5,1.54,1100,0.389348299389146,0.39973092070619,0.389348299389146,0.39973092070619,4237.85079474781,0.0,1.0
2003-02-13,1.37,1.49,1.37,1.49,2600,0.355604780108753,0.386752644059885,0.355604780108753,0.386752644059885,10016.7382421312,0.0,1.0
2003-02-14,1.371,1.42,1.371,1.42,2200,0.355864345641679,0.368583056755058,0.355864345641679,0.368583056755058,8475.70158949563,0.0,1.0
2003-02-18,1.37,1.37,1.37,1.37,0,0.355604780108753,0.355604780108753,0.355604780108753,0.355604780108753,0,0.0,1.0
2003-02-19,1.4,1.41,1.4,1.41,6000,0.363391746096536,0.365987401425797,0.363391746096536,0.365987401425797,23115.5497895335,0.0,1.0
2003-02-20,1.4,1.41,1.4,1.41,3200,0.363391746096536,0.365987401425797,0.363391746096536,0.365987401425797,12328.2932210845,0.0,1.0
2003-02-21,1.41,1.41,1.41,1.41,600,0.365987401425797,0.365987401425797,0.365987401425797,0.365987401425797,2311.55497895335,0.0,1.0
2003-02-24,1.5,1.5,1.49,1.49,6300,0.389348299389146,0.389348299389146,0.386752644059885,0.386752644059885,24271.3272790102,0.0,1.0
2003-02-25,1.42,1.5,1.42,1.5,1800,0.368583056755058,0.389348299389146,0.368583056755058,0.389348299389146,6934.66493686005,0.0,1.0
2003-02-26,1.42,1.42,1.42,1.42,0,0.368583056755058,0.368583056755058,0.368583056755058,0.368583056755058,0,0.0,1.0
2003-02-27,1.6,1.6,1.48,1.5,6300,0.415304852681755,0.415304852681755,0.384156988730624,0.389348299389146,24271.3272790102,0.0,1.0
2003-02-28,1.59,1.59,1.59,1.59,100,0.412709197352495,0.412709197352495,0.412709197352495,0.412709197352495,385.259163158891,0.0,1.0
2003-03-03,1.59,1.59,1.59,1.59,2000,0.412709197352495,0.412709197352495,0.412709197352495,0.412709197352495,7705.18326317783,0.0,1.0
2003-03-04,1.6,1.9,1.6,1.9,2100,0.415304852681755,0.493174512559585,0.415304852681755,0.493174512559585,8090.44242633674,0.0,1.0
2003-03-05,1.6,1.6,1.6,1.6,0,0.415304852681755,0.415304852681755,0.415304852681755,0.415304852681755,0,0.0,1.0
2003-03-06,1.68,1.69,1.59,1.59,8600,0.436070095315843,0.438665750645104,0.412709197352495,0.412709197352495,33132.2880316647,0.0,1.0
2003-03-07,1.86,1.86,1.7,1.7,2100,0.482791891242541,0.482791891242541,0.441261405974365,0.441261405974365,8090.44242633673,0.0,1.0
2003-03-10,1.79,1.87,1.79,1.87,200,0.464622303937714,0.485387546571802,0.464622303937714,0.485387546571802,770.518326317784,0.0,1.0
2003-03-11,1.79,1.79,1.79,1.79,0,0.464622303937714,0.464622303937714,0.464622303937714,0.464622303937714,0,0.0,1.0
2003-03-12,1.84,1.88,1.75,1.88,500,0.477600580584019,0.487983201901063,0.45423968262067,0.487983201901063,1926.29581579446,0.0,1.0
2003-03-13,1.72,1.84,1.72,1.84,600,0.446452716632887,0.477600580584019,0.446452716632887,0.477600580584019,2311.55497895335,0.0,1.0
2003-03-14,1.72,1.72,1.72,1.72,0,0.446452716632887,0.446452716632887,0.446452716632887,0.446452716632887,0,0.0,1.0
2003-03-17,1.65,1.65,1.65,1.65,6000,0.42828312932806,0.42828312932806,0.42828312932806,0.42828312932806,23115.5497895335,0.0,1.0
2003-03-18,1.65,1.65,1.65,1.65,0,0.42828312932806,0.42828312932806,0.42828312932806,0.42828312932806,0,0.0,1.0
2003-03-19,1.77,1.77,1.74,1.74,7500,0.459430993279192,0.459430993279192,0.451644027291409,0.451644027291409,28894.4372369169,0.0,1.0
2003-03-20,2.0,2.0,1.75,1.75,9500,0.519131065852194,0.519131065852194,0.45423968262067,0.45423968262067,36599.6205000948,0.0,1.0
2003-03-21,1.98,1.98,1.8,1.8,1800,0.513939755193672,0.513939755193672,0.467217959266975,0.467217959266975,6934.66493686006,0.0,1.0
2003-03-24,1.8,1.97,1.8,1.97,3900,0.467217959266975,0.511344099864411,0.467217959266975,0.511344099864411,15025.1073631968,0.0,1.0
2003-03-25,1.8,1.8,1.8,1.8,0,0.467217959266975,0.467217959266975,0.467217959266975,0.467217959266975,0,0.0,1.0
2003-03-26,1.8,1.8,1.8,1.8,100,0.467217959266975,0.467217959266975,0.467217959266975,0.467217959266975,385.259163158892,0.0,1.0
2003-03-27,1.75,1.75,1.75,1.75,5200,0.45423968262067,0.45423968262067,0.45423968262067,0.45423968262067,20033.4764842624,0.0,1.0
2003-03-28,1.7,1.7,1.7,1.7,4200,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,16180.8848526735,0.0,1.0
2003-03-31,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-04-01,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-04-02,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-04-03,1.66,1.66,1.66,1.66,1000,0.430878784657321,0.430878784657321,0.430878784657321,0.430878784657321,3852.59163158892,0.0,1.0
2003-04-04,1.66,1.66,1.66,1.66,0,0.430878784657321,0.430878784657321,0.430878784657321,0.430878784657321,0,0.0,1.0
2003-04-07,1.7,1.7,1.7,1.7,1700,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,6549.40577370117,0.0,1.0
2003-04-08,1.6,1.66,1.6,1.66,1300,0.415304852681755,0.430878784657321,0.415304852681755,0.430878784657321,5008.3691210656,0.0,1.0
2003-04-09,1.44,1.5,1.44,1.5,1000,0.37377436741358,0.389348299389146,0.37377436741358,0.389348299389146,3852.59163158892,0.0,1.0
2003-04-10,1.44,1.44,1.44,1.44,0,0.37377436741358,0.37377436741358,0.37377436741358,0.37377436741358,0,0.0,1.0
2003-04-11,1.65,1.65,1.65,1.65,1100,0.42828312932806,0.42828312932806,0.42828312932806,0.42828312932806,4237.85079474781,0.0,1.0
2003-04-14,1.65,1.65,1.65,1.65,0,0.42828312932806,0.42828312932806,0.42828312932806,0.42828312932806,0,0.0,1.0
2003-04-15,1.64,1.65,1.64,1.65,1200,0.425687473998799,0.42828312932806,0.425687473998799,0.42828312932806,4623.10995790671,0.0,1.0
2003-04-16,1.7,1.7,1.7,1.7,7100,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,27353.4005842813,0.0,1.0
2003-04-17,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-04-21,1.65,1.7,1.31,1.7,9400,0.42828312932806,0.441261405974365,0.340030848133187,0.441261405974365,36214.3613369359,0.0,1.0
2003-04-22,1.65,1.65,1.65,1.65,0,0.42828312932806,0.42828312932806,0.42828312932806,0.42828312932806,0,0.0,1.0
2003-04-23,1.65,1.65,1.65,1.65,0,0.42828312932806,0.42828312932806,0.42828312932806,0.42828312932806,0,0.0,1.0
2003-04-24,1.63,1.65,1.61,1.65,10200,0.423091818669538,0.42828312932806,0.417900508011016,0.42828312932806,39296.434642207,0.0,1.0
2003-04-25,1.5,1.5,1.5,1.5,1000,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,3852.59163158892,0.0,1.0
2003-04-28,1.45,1.5,1.45,1.46,3200,0.376370022742841,0.389348299389146,0.376370022742841,0.378965678072102,12328.2932210845,0.0,1.0
2003-04-29,1.45,1.49,1.45,1.49,300,0.376370022742841,0.386752644059885,0.376370022742841,0.386752644059885,1155.77748947668,0.0,1.0
2003-04-30,1.45,1.45,1.45,1.45,0,0.376370022742841,0.376370022742841,0.376370022742841,0.376370022742841,0,0.0,1.0
2003-05-01,1.64,1.64,1.64,1.64,100,0.425687473998799,0.425687473998799,0.425687473998799,0.425687473998799,385.259163158892,0.0,1.0
2003-05-02,1.64,1.64,1.64,1.64,0,0.425687473998799,0.425687473998799,0.425687473998799,0.425687473998799,0,0.0,1.0
2003-05-05,1.64,1.64,1.64,1.64,0,0.425687473998799,0.425687473998799,0.425687473998799,0.425687473998799,0,0.0,1.0
2003-05-06,1.7,1.7,1.64,1.64,800,0.441261405974365,0.441261405974365,0.425687473998799,0.425687473998799,3082.07330527114,0.0,1.0
2003-05-07,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-05-08,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-05-09,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-05-12,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-05-13,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-05-14,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-05-15,1.7,1.7,1.7,1.7,0,0.441261405974365,0.441261405974365,0.441261405974365,0.441261405974365,0,0.0,1.0
2003-05-16,1.52,1.57,1.52,1.57,800,0.394539610047668,0.407517886693973,0.394539610047668,0.407517886693973,3082.07330527113,0.0,1.0
2003-05-19,1.64,1.64,1.64,1.64,100,0.425687473998799,0.425687473998799,0.425687473998799,0.425687473998799,385.259163158892,0.0,1.0
2003-05-20,1.55,1.55,1.55,1.55,3000,0.402326576035451,0.402326576035451,0.402326576035451,0.402326576035451,11557.7748947667,0.0,1.0
2003-05-21,1.55,1.55,1.55,1.55,0,0.402326576035451,0.402326576035451,0.402326576035451,0.402326576035451,0,0.0,1.0
2003-05-22,1.6,1.6,1.6,1.6,1000,0.415304852681755,0.415304852681755,0.415304852681755,0.415304852681755,3852.59163158892,0.0,1.0
2003-05-23,1.6,1.6,1.6,1.6,0,0.415304852681755,0.415304852681755,0.415304852681755,0.415304852681755,0,0.0,1.0
2003-05-27,1.44,1.56,1.44,1.56,11700,0.37377436741358,0.404922231364712,0.37377436741358,0.404922231364712,45075.3220895903,0.0,1.0
2003-05-28,1.589,1.61,1.589,1.61,400,0.412449631819568,0.417900508011016,0.412449631819568,0.417900508011016,1541.03665263557,0.0,1.0
2003-05-29,1.59,1.59,1.59,1.59,0,0.412709197352495,0.412709197352495,0.412709197352495,0.412709197352495,0,0.0,1.0
2003-05-30,1.51,1.51,1.51,1.51,300,0.391943954718407,0.391943954718407,0.391943954718407,0.391943954718407,1155.77748947667,0.0,1.0
2003-06-02,1.47,1.54,1.47,1.5,10200,0.381561333401363,0.39973092070619,0.381561333401363,0.389348299389146,39296.434642207,0.0,1.0
2003-06-03,1.46,1.46,1.46,1.46,200,0.378965678072102,0.378965678072102,0.378965678072102,0.378965678072102,770.518326317783,0.0,1.0
2003-06-04,1.5,1.6,1.46,1.46,5100,0.389348299389146,0.415304852681755,0.378965678072102,0.378965678072102,19648.2173211035,0.0,1.0
2003-06-05,1.46,1.46,1.45,1.46,3200,0.378965678072102,0.378965678072102,0.376370022742841,0.378965678072102,12328.2932210845,0.0,1.0
2003-06-06,1.53,1.53,1.5,1.5,2500,0.397135265376929,0.397135265376929,0.389348299389146,0.389348299389146,9631.47907897229,0.0,1.0
2003-06-09,1.41,1.45,1.41,1.45,4400,0.365987401425797,0.376370022742841,0.365987401425797,0.376370022742841,16951.4031789912,0.0,1.0
2003-06-10,1.43,1.43,1.43,1.43,300,0.371178712084319,0.371178712084319,0.371178712084319,0.371178712084319,1155.77748947668,0.0,1.0
2003-06-11,1.43,1.43,1.43,1.43,0,0.371178712084319,0.371178712084319,0.371178712084319,0.371178712084319,0,0.0,1.0
2003-06-12,1.43,1.43,1.43,1.43,0,0.371178712084319,0.371178712084319,0.371178712084319,0.371178712084319,0,0.0,1.0
2003-06-13,1.4,1.54,1.4,1.53,12600,0.363391746096536,0.39973092070619,0.363391746096536,0.397135265376929,48542.6545580204,0.0,1.0
2003-06-16,1.5,1.5,1.5,1.5,2700,0.389348299389146,0.389348299389146,0.389348299389146,0.389348299389146,10401.9974052901,0.0,1.0
2003-06-17,1.7,1.7,1.5,1.62,36900,0.441261405974365,0.441261405974365,0.389348299389146,0.420496163340277,142160.631205631,0.0,1.0
2003-06-18,2.04,2.32,1.71,1.71,71200,0.529513687169238,0.602192036388545,0.443857061303626,0.443857061303626,274304.524169131,0.0,1.0
2003-06-19,2.04,2.19,1.99,2.12,19400,0.529513687169238,0.568448517108153,0.516535410522933,0.550278929803326,74740.2776528251,0.0,1.0
2003-06-20,2.1,2.51,2.06,2.14,78900,0.545087619144804,0.651509487644504,0.53470499782776,0.555470240461848,303969.479732366,0.0,1.0
2003-06-23,2.02,2.5,2.02,2.5,25900,0.524322376510716,0.648913832315243,0.524322376510716,0.648913832315243,99782.123258153,0.0,1.0
2003-06-24,1.9,2.1,1.9,2.02,13500,0.493174512559585,0.545087619144804,0.493174512559585,0.524322376510716,52009.9870264504,0.0,1.0
2003-06-25,1.976,2.0,1.8,1.9,2200,0.512901493061968,0.519131065852194,0.467217959266975,0.493174512559585,8475.70158949562,0.0,1.0
2003-06-26,1.96,1.98,1.85,1.98,1000,0.50874844453515,0.513939755193672,0.48019623591328,0.513939755193672,3852.59163158892,0.0,1.0
2003-06-27,1.86,1.96,1.8,1.96,8000,0.482791891242541,0.50874844453515,0.467217959266975,0.50874844453515,30820.7330527113,0.0,1.0
2003-06-30,1.911,1.98,1.859,1.96,5500,0.496029733421772,0.513939755193672,0.482532325709615,0.50874844453515,21189.253973739,0.0,1.0
2003-07-01,2.19,2.19,2.0,2.02,55500,0.568448517108153,0.568448517108153,0.519131065852194,0.524322376510716,213818.835553185,0.0,1.0
2003-07-02,2.16,2.25,1.85,2.25,30400,0.56066155112037,0.584022449083719,0.48019623591328,0.584022449083719,117118.785600303,0.0,1.0
2003-07-03,2.069,2.09,1.97,2.09,14400,0.537041087624095,0.542491963815543,0.511344099864411,0.542491963815543,55477.3194948804,0.0,1.0
2003-07-07,1.99,2.12,1.86,1.95,12500,0.516535410522933,0.550278929803326,0.482791891242541,0.506152789205889,48157.3953948615,0.0,1.0
2003-07-08,2.09,2.13,1.92,1.94,53200,0.542491963815543,0.552874585132587,0.498365823218107,0.503557133876628,204957.874800531,0.0,1.0
2003-07-09,3.1,3.26,2.05,2.14,404000,0.804653152070901,0.846183637339077,0.532109342498499,0.555470240461848,1556447.01916192,0.0,1.0
2003-07-10,2.91,3.45,2.75,2.95,169300,0.755335700814943,0.895501088595035,0.713805215546767,0.765718322131987,652243.763228004,0.0,1.0
2003-07-11,3.04,3.18,2.53,2.95,68100,0.789079220095335,0.825418394704989,0.656700798303026,0.765718322131987,262361.490111205,0.0,1.0
2003-07-14,3.02,3.4,2.68,3.25,129900,0.783887909436813,0.88252281194873,0.69563562824194,0.843587982009816,500451.652943401,0.0,1.0
2003-07-15,2.861,3.12,2.76,3.11,35300,0.742616989701564,0.809844462729423,0.716400870876028,0.807248807400162,135996.484595089,0.0,1.0
2003-07-16,2.64,2.95,2.45,2.95,25800,0.685253006924897,0.765718322131987,0.635935555668938,0.765718322131987,99396.864094994,0.0,1.0
2003-07-17,2.58,2.63,2.2,2.45,117700,0.669679074949331,0.682657351595635,0.571044172437414,0.635935555668938,453450.035038016,0.0,1.0
2003-07-18,2.57,2.65,2.3,2.57,19600,0.66708341962007,0.687848662254157,0.597000725730023,0.66708341962007,75510.7959791428,0.0,1.0
2003-07-21,2.5,2.59,2.4,2.54,10300,0.648913832315243,0.672274730278592,0.622957279022633,0.659296453632287,39681.6938053659,0.0,1.0
2003-07-22,2.25,2.48,2.25,2.48,26000,0.584022449083719,0.643722521656721,0.584022449083719,0.643722521656721,100167.382421312,0.0,1.0
2003-07-23,2.86,2.93,2.24,2.33,91200,0.742357424168638,0.760527011473465,0.581426793754458,0.604787691717806,351356.356800909,0.0,1.0
2003-07-24,2.58,3.2,2.58,2.9,82700,0.669679074949331,0.830609705363511,0.669679074949331,0.752740045485682,318609.327932403,0.0,1.0
2003-07-25,2.85,2.85,2.62,2.73,28600,0.739761768839377,0.739761768839377,0.680061696266375,0.708613904888245,110184.120663443,0.0,1.0
2003-07-28,3.12,3.17,2.36,2.36,96800,0.809844462729423,0.822822739375728,0.612574657705589,0.612574657705589,372930.869937807,0.0,1.0
2003-07-29,3.0,3.3,2.84,3.17,59600,0.778696598778291,0.856566258656121,0.737166113510116,0.822822739375728,229614.4612427,0.0,1.0
2003-07-30,2.8,3.04,2.79,2.91,18900,0.726783492193072,0.789079220095335,0.724187836863811,0.755335700814943,72813.9818370306,0.0,1.0
2003-07-31,2.9,3.04,2.72,2.79,24900,0.752740045485682,0.789079220095335,0.706018249558984,0.724187836863811,95929.5316265641,0.0,1.0
2003-08-01,2.92,3.02,2.85,3.02,5600,0.757931356144204,0.783887909436813,0.739761768839377,0.783887909436813,21574.5131368979,0.0,1.0
2003-08-04,2.799,2.92,2.72,2.92,11600,0.726523926660146,0.757931356144204,0.706018249558984,0.757931356144204,44690.0629264315,0.0,1.0
2003-08-05,3.3,3.5,2.72,2.72,100200,0.856566258656121,0.90847936524134,0.706018249558984,0.706018249558984,386029.68148521,0.0,1.0
2003-08-06,3.399,3.48,2.69,3.4,55300,0.903028489049892,0.924548144128751,0.714665088421362,0.903294163803952,208149.246983076,0.08,1.0
2003-08-07,3.14,3.4,3.0,3.4,42500,0.834218727748356,0.903294163803952,0.797024262179958,0.903294163803952,159970.036108151,0.0,1.0
2003-08-08,3.2,3.24,2.9,3.01,41200,0.850159212991955,0.860786203154354,0.770456786773959,0.799681009720557,155076.835003666,0.0,1.0
2003-08-11,3.15,3.2,3.15,3.15,20800,0.836875475288955,0.850159212991955,0.836875475288955,0.836875475288955,78291.2176717538,0.0,1.0
2003-08-12,3.33,3.44,3.15,3.15,30100,0.884696931019753,0.913921153966351,0.836875475288955,0.836875475288955,113296.425573067,0.0,1.0
2003-08-13,3.75,3.77,3.29,3.34,109100,0.996280327724947,1.00159382280615,0.874069940857353,0.887353678560353,410652.492691747,0.0,1.0
2003-08-14,3.88,4.0,3.8,3.95,62700,1.03081804575275,1.06269901623994,1.00956406542795,1.04941527853694,236002.853270141,0.0,1.0
2003-08-15,4.15,4.4,3.95,4.0,83500,1.10255022934894,1.16896891786394,1.04941527853694,1.06269901623994,314294.070941897,0.0,1.0
2003-08-18,4.601,4.95,4.29,4.74,88700,1.22236954342999,1.31509003259693,1.13974469491734,1.25929833424433,333866.875359836,0.0,1.0
2003-08-19,4.2,4.79,4.01,4.79,120000,1.11583396705194,1.27258207194733,1.06535576378054,1.27258207194733,451680.101952426,0.0,1.0
2003-08-20,3.94,4.26,3.81,4.26,28200,1.04675853099634,1.13177445229554,1.01222081296855,1.13177445229554,106144.82395882,0.0,1.0
2003-08-21,3.9,4.2,3.61,3.82,96000,1.03613154083394,1.11583396705194,0.959085862156549,1.01487756050915,361344.081561942,0.0,1.0
2003-08-22,4.0,4.0,3.74,3.74,20900,1.06269901623994,1.06269901623994,0.993623580184347,0.993623580184347,78667.6177567144,0.0,1.0
2003-08-25,3.901,4.05,3.75,4.05,22500,1.036397215588,1.07598275394294,0.996280327724947,1.07598275394294,84690.0191160802,0.0,1.0
2003-08-26,3.62,4.0,3.55,4.0,16500,0.961742609697149,1.06269901623994,0.94314537691295,1.06269901623994,62106.0140184585,0.0,1.0
2003-08-27,3.36,3.6,3.3,3.55,38800,0.892667173641552,0.956429114615949,0.876726688397953,0.94314537691295,146043.232964618,0.0,1.0
2003-08-28,3.44,3.48,3.31,3.31,24000,0.913921153966351,0.924548144128751,0.879383435938553,0.879383435938553,90336.0203904852,0.0,1.0
2003-08-29,3.416,3.55,3.29,3.44,56800,0.907544959868912,0.94314537691295,0.874069940857353,0.913921153966351,213795.248257481,0.0,1.0
2003-09-02,3.4,3.5,3.21,3.5,62300,0.903294163803952,0.92986163920995,0.852815960532555,0.92986163920995,234497.252930301,0.0,1.0
2003-09-03,3.35,3.38,3.1,3.25,34600,0.890010426100953,0.897980668722752,0.823591737585956,0.863442950694954,130234.429396283,0.0,1.0
2003-09-04,3.22,3.34,3.22,3.3,8700,0.855472708073154,0.887353678560353,0.855472708073154,0.876726688397953,32746.8073915509,0.0,1.0
2003-09-05,3.28,3.35,3.18,3.18,16200,0.871413193316754,0.890010426100953,0.844845717910755,0.844845717910755,60976.8137635774,0.0,1.0
2003-09-08,3.3,3.38,3.11,3.35,57700,0.876726688397953,0.897980668722752,0.826248485126556,0.890010426100953,217182.849022125,0.0,1.0
2003-09-09,3.59,3.77,3.23,3.321,44400,0.953772367075349,1.00159382280615,0.858129455613754,0.882305858233213,167121.637722398,0.0,1.0
2003-09-10,3.41,3.75,3.41,3.65,26200,0.905950911344552,0.996280327724947,0.905950911344552,0.969712852318948,98616.8222596129,0.0,1.0
2003-09-11,3.439,3.5,3.25,3.49,5800,0.913655479212291,0.92986163920995,0.863442950694954,0.927204891669351,21831.2049277006,0.0,1.0
2003-09-12,3.35,3.35,3.2,3.2,5500,0.890010426100953,0.890010426100953,0.850159212991955,0.850159212991955,20702.0046728195,0.0,1.0
2003-09-15,3.22,3.34,3.21,3.25,31700,0.855472708073154,0.887353678560353,0.852815960532555,0.863442950694954,119318.826932432,0.0,1.0
2003-09-16,3.22,3.34,3.2,3.2,14800,0.855472708073154,0.887353678560353,0.850159212991955,0.850159212991955,55707.2125741325,0.0,1.0
2003-09-17,3.29,3.29,3.23,3.25,15900,0.874069940857353,0.874069940857353,0.858129455613754,0.863442950694954,59847.6135086964,0.0,1.0
2003-09-18,3.31,3.31,3.23,3.23,7700,0.879383435938553,0.879383435938553,0.858129455613754,0.858129455613754,28982.8065419473,0.0,1.0
2003-09-19,3.4,3.47,3.3,3.31,11500,0.903294163803952,0.921891396588151,0.876726688397953,0.879383435938553,43286.0097704408,0.0,1.0
2003-09-22,3.334,3.45,3.32,3.45,7800,0.885759630035993,0.916577901506951,0.882040183479153,0.916577901506951,29359.2066269077,0.0,1.0
2003-09-23,3.29,3.361,3.25,3.361,6300,0.874069940857353,0.892932848395612,0.863442950694954,0.892932848395612,23713.2053525024,0.0,1.0
2003-09-24,3.24,3.4,3.24,3.4,8900,0.860786203154354,0.903294163803952,0.860786203154354,0.903294163803952,33499.6075614716,0.0,1.0
2003-09-25,2.95,3.231,2.8,3.23,45500,0.783740524476958,0.858395130367814,0.74388931136796,0.858129455613754,171262.038656961,0.0,1.0
2003-09-26,2.75,2.962,2.68,2.88,38200,0.730605573664961,0.786928621525678,0.712008340880762,0.765143291692759,143784.832454855,0.0,1.0
2003-09-29,2.83,2.84,2.68,2.75,10600,0.75185955398976,0.75451630153036,0.712008340880762,0.730605573664961,39898.4090057976,0.0,1.0
2003-09-30,2.64,2.83,2.6,2.75,57200,0.701381350718363,0.75185955398976,0.690754360555963,0.730605573664961,215300.848597323,0.0,1.0
2003-10-01,2.65,2.75,2.63,2.7,13000,0.704038098258962,0.730605573664961,0.698724603177763,0.717321835961962,48932.0110448461,0.0,1.0
2003-10-02,2.75,2.84,2.7,2.75,15500,0.730605573664961,0.75451630153036,0.717321835961962,0.730605573664961,58342.013168855,0.0,1.0
2003-10-03,3.18,3.379,2.82,2.82,38800,0.844845717910755,0.897714993968692,0.74920280644916,0.74920280644916,146043.232964618,0.0,1.0
2003-10-06,3.14,3.3,2.95,3.2,10600,0.834218727748356,0.876726688397953,0.783740524476958,0.850159212991955,39898.4090057976,0.0,1.0
2003-10-07,3.2,3.2,3.0,3.11,3400,0.850159212991955,0.850159212991955,0.797024262179958,0.826248485126556,12797.6028886521,0.0,1.0
2003-10-08,3.21,3.33,3.2,3.33,3300,0.852815960532555,0.884696931019753,0.850159212991955,0.884696931019753,12421.2028036917,0.0,1.0
2003-10-09,3.2,3.33,3.15,3.33,7000,0.850159212991955,0.884696931019753,0.836875475288955,0.884696931019753,26348.0059472248,0.0,1.0
2003-10-10,3.32,3.32,3.19,3.19,1100,0.882040183479153,0.882040183479153,0.847502465451355,0.847502465451355,4140.4009345639,0.0,1.0
2003-10-13,3.31,3.32,3.239,3.309,2100,0.879383435938553,0.882040183479153,0.860520528400294,0.879117761184493,7904.40178416745,0.0,1.0
2003-10-14,3.26,3.3,3.26,3.3,500,0.866099698235554,0.876726688397953,0.866099698235554,0.876726688397953,1882.00042480177,0.0,1.0
2003-10-15,3.34,3.35,3.141,3.3,3300,0.887353678560353,0.890010426100953,0.834484402502416,0.876726688397953,12421.2028036917,0.0,1.0
2003-10-16,3.37,3.39,3.37,3.37,1800,0.895323921182152,0.900637416263352,0.895323921182152,0.895323921182152,6775.20152928639,0.0,1.0
2003-10-17,3.115,3.34,3.115,3.29,5700,0.827576858896856,0.887353678560353,0.827576858896856,0.874069940857353,21454.8048427402,0.0,1.0
2003-10-20,3.06,3.14,2.89,3.08,4400,0.812964747423557,0.834218727748356,0.767800039233359,0.818278242504756,16561.6037382556,0.0,1.0
2003-10-21,3.12,3.22,2.89,2.9,9700,0.828905232667156,0.855472708073154,0.767800039233359,0.770456786773959,36510.8082411544,0.0,1.0
2003-10-22,3.25,3.25,3.07,3.12,15700,0.863442950694954,0.863442950694954,0.815621494964156,0.828905232667156,59094.8133387757,0.0,1.0
2003-10-23,3.07,3.25,3.0,3.1,8200,0.815621494964156,0.863442950694954,0.797024262179958,0.823591737585956,30864.8069667491,0.0,1.0
2003-10-24,3.249,3.249,2.91,3.12,4400,0.863177275940894,0.863177275940894,0.773113534314559,0.828905232667156,16561.6037382556,0.0,1.0
2003-10-27,3.17,3.291,3.149,3.149,7300,0.842188970370155,0.874335615611413,0.836609800534895,0.836609800534895,27477.2062021059,0.0,1.0
2003-10-28,3.02,3.22,3.02,3.2,6500,0.802337757261157,0.855472708073154,0.802337757261157,0.850159212991955,24466.0055224231,0.0,1.0
2003-10-29,3.24,3.25,3.01,3.09,13800,0.860786203154354,0.863442950694954,0.799681009720557,0.820934990045356,51943.211724529,0.0,1.0
2003-10-30,3.13,3.32,3.01,3.1,10400,0.831561980207756,0.882040183479153,0.799681009720557,0.823591737585956,39145.6088358769,0.0,1.0
2003-10-31,3.51,3.65,3.26,3.26,27400,0.93251838675055,0.969712852318948,0.866099698235554,0.866099698235554,103133.623279137,0.0,1.0
2003-11-03,3.77,3.99,3.53,3.56,60400,1.00159382280615,1.06004226869934,0.93783188183175,0.94580212445355,227345.651316053,0.0,1.0
2003-11-04,3.61,3.93,3.55,3.93,18500,0.959085862156549,1.04410178345574,0.94314537691295,1.04410178345574,69634.0157176656,0.0,1.0
2003-11-05,3.78,3.9,3.65,3.78,12600,1.00425057034675,1.03613154083394,0.969712852318948,1.00425057034675,47426.4107050045,0.0,1.0
2003-11-06,3.91,3.98,3.78,3.98,6700,1.03878828837454,1.05738552115874,1.00425057034675,1.05738552115874,25218.8056923439,0.0,1.0
2003-11-07,3.789,3.98,3.62,3.95,13200,1.00664164313329,1.05738552115874,0.961742609697149,1.04941527853694,49684.8112147666,0.0,1.0
2003-11-10,3.6,3.779,3.53,3.631,8200,0.956429114615949,1.00398489559269,0.93783188183175,0.964665031991809,30864.8069667491,0.0,1.0
2003-11-11,3.35,3.55,3.35,3.54,6100,0.890010426100953,0.94314537691295,0.890010426100953,0.94048862937235,22960.4051825816,0.0,1.0
2003-11-12,3.18,3.45,3.0,3.24,36100,0.844845717910755,0.916577901506951,0.797024262179958,0.860786203154354,135880.430670688,0.0,1.0
2003-11-13,3.24,3.4,3.1,3.1,6300,0.860786203154354,0.903294163803952,0.823591737585956,0.823591737585956,23713.2053525024,0.0,1.0
2003-11-14,3.29,3.41,3.12,3.12,7600,0.874069940857353,0.905950911344552,0.828905232667156,0.828905232667156,28606.406456987,0.0,1.0
2003-11-17,3.35,3.451,3.159,3.159,5400,0.890010426100953,0.916843576261011,0.839266548075495,0.839266548075495,20325.6045878591,0.0,1.0
2003-11-18,3.14,3.401,3.01,3.401,13300,0.834218727748356,0.903559838558012,0.799681009720557,0.903559838558012,50061.2112997271,0.0,1.0
2003-11-19,3.21,3.39,3.15,3.25,22300,0.852815960532555,0.900637416263352,0.836875475288955,0.863442950694954,83937.218946159,0.0,1.0
2003-11-20,3.2,3.36,3.1,3.1,2300,0.850159212991955,0.892667173641552,0.823591737585956,0.823591737585956,8657.20195408816,0.0,1.0
2003-11-21,3.34,3.4,3.3,3.4,4900,0.887353678560353,0.903294163803952,0.876726688397953,0.903294163803952,18443.6041630574,0.0,1.0
2003-11-24,3.22,3.46,3.11,3.46,6400,0.855472708073154,0.919234649047551,0.826248485126556,0.919234649047551,24089.6054374627,0.0,1.0
2003-11-25,3.13,3.4,3.1,3.16,9900,0.831561980207756,0.903294163803952,0.823591737585956,0.839532222829555,37263.6084110751,0.0,1.0
2003-11-26,3.36,3.39,3.26,3.26,2800,0.892667173641552,0.900637416263352,0.866099698235554,0.866099698235554,10539.2023788899,0.0,1.0
2003-11-28,3.38,3.39,3.28,3.39,1500,0.897980668722752,0.900637416263352,0.871413193316754,0.900637416263352,5646.00127440532,0.0,1.0
2003-12-01,3.35,3.47,3.07,3.07,2100,0.890010426100953,0.921891396588151,0.815621494964156,0.815621494964156,7904.40178416744,0.0,1.0
2003-12-02,3.19,3.35,3.09,3.3,4200,0.847502465451355,0.890010426100953,0.820934990045356,0.876726688397953,15808.8035683349,0.0,1.0
2003-12-03,3.26,3.3,3.26,3.28,4000,0.866099698235554,0.876726688397953,0.866099698235554,0.871413193316754,15056.0033984142,0.0,1.0
2003-12-04,3.25,3.26,3.149,3.149,1400,0.863442950694954,0.866099698235554,0.836609800534895,0.836609800534895,5269.60118944496,0.0,1.0
2003-12-05,2.95,3.31,2.91,3.25,40800,0.783740524476958,0.879383435938553,0.773113534314559,0.863442950694954,153571.234663825,0.0,1.0
2003-12-08,3.13,3.2,3.01,3.04,8500,0.831561980207756,0.850159212991955,0.799681009720557,0.807651252342357,31994.0072216301,0.0,1.0
2003-12-09,3.16,3.17,3.16,3.16,4400,0.839532222829555,0.842188970370155,0.839532222829555,0.839532222829555,16561.6037382556,0.0,1.0
2003-12-10,3.05,3.17,3.01,3.17,10400,0.810307999882957,0.842188970370155,0.799681009720557,0.842188970370155,39145.6088358769,0.0,1.0
2003-12-11,3.01,3.02,3.01,3.01,2200,0.799681009720557,0.802337757261157,0.799681009720557,0.799681009720557,8280.80186912781,0.0,1.0
2003-12-12,3.15,3.15,3.02,3.051,5800,0.836875475288955,0.836875475288955,0.802337757261157,0.810573674637017,21831.2049277006,0.0,1.0
2003-12-15,3.09,3.25,2.98,3.19,12800,0.820934990045356,0.863442950694954,0.791710767098758,0.847502465451355,48179.2108749254,0.0,1.0
2003-12-16,3.18,3.18,3.02,3.09,2300,0.844845717910755,0.844845717910755,0.802337757261157,0.820934990045356,8657.20195408816,0.0,1.0
2003-12-17,3.87,3.89,3.07,3.07,110300,1.02816129821215,1.03347479329335,0.815621494964156,0.815621494964156,415169.293711269,0.0,1.0
2003-12-18,3.879,4.49,3.731,4.0,65800,1.03055237099869,1.19287964572934,0.991232507397807,1.06269901623994,247671.255903912,0.0,1.0
2003-12-19,3.71,3.95,3.571,3.95,40400,0.985653337562547,1.04941527853694,0.948724546748209,1.04941527853694,152065.634323983,0.0,1.0
2003-12-22,3.64,3.84,3.56,3.77,14000,0.967056104778349,1.02019105559035,0.94580212445355,1.00159382280615,52696.0118944496,0.0,1.0
2003-12-23,3.71,3.75,3.649,3.75,13300,0.985653337562547,0.996280327724947,0.969447177564888,0.996280327724947,50061.2112997272,0.0,1.0
2003-12-24,3.639,3.84,3.53,3.74,3600,0.966790430024288,1.02019105559035,0.93783188183175,0.993623580184347,13550.4030585728,0.0,1.0
2003-12-26,3.62,3.63,3.6,3.6,700,0.961742609697149,0.964399357237749,0.956429114615949,0.956429114615949,2634.80059472248,0.0,1.0
2003-12-29,3.68,3.8,3.649,3.65,19800,0.977683094940748,1.00956406542795,0.969447177564888,0.969712852318948,74527.2168221502,0.0,1.0
2003-12-30,3.56,3.62,3.35,3.6,28500,0.94580212445355,0.961742609697149,0.890010426100953,0.956429114615949,107274.024213701,0.0,1.0
2003-12-31,3.76,3.77,3.55,3.56,13400,0.998937075265547,1.00159382280615,0.94314537691295,0.94580212445355,50437.6113846875,0.0,1.0
2004-01-02,5.4,5.8,3.84,3.84,336900,1.43464367192392,1.54091357354792,1.02019105559035,1.02019105559035,1268091.88623144,0.0,1.0
2004-01-05,7.39,7.81,5.36,6.11,653200,1.9633364325033,2.07491982920849,1.42401668176152,1.62327274730651,2458645.35496103,0.0,1.0
2004-01-06,6.36,7.39,6.15,7.0,246500,1.68969143582151,1.9633364325033,1.63389973746891,1.8597232784199,927826.209427274,0.0,1.0
2004-01-07,6.2,6.37,5.66,6.25,114200,1.64718347517191,1.69234818336211,1.50371910797952,1.66046721287491,429848.897024726,0.0,1.0
2004-01-08,5.85,6.005,5.53,5.89,68500,1.55419731125092,1.59537689813021,1.46918138995172,1.56482430141332,257834.058197842,0.0,1.0
2004-01-09,6.37,6.8,5.67,5.67,110600,1.69234818336211,1.8065883276079,1.50637585552012,1.50637585552012,416298.493966152,0.0,1.0
2004-01-12,6.02,6.64,5.86,6.64,60700,1.59936201944111,1.76408036695831,1.55685405879152,1.76408036695831,228474.851570936,0.0,1.0
2004-01-13,5.94,6.33,5.9,6.03,27700,1.57810803911632,1.68172119319971,1.56748104895392,1.60201876698171,104262.823534018,0.0,1.0
2004-01-14,5.91,6.5,5.7,5.86,31300,1.57013779649452,1.72688590138991,1.51434609814192,1.55685405879152,117813.226592591,0.0,1.0
2004-01-15,5.81,6.25,5.58,5.58,34200,1.54357032108852,1.66046721287491,1.48246512765472,1.48246512765472,128728.829056441,0.0,1.0
2004-01-16,5.76,5.86,5.75,5.81,18200,1.53028658338552,1.55685405879152,1.52762983584492,1.54357032108852,68504.8154627845,0.0,1.0
2004-01-20,5.66,5.95,5.44,5.95,80800,1.50371910797952,1.58076478665692,1.44527066208632,1.58076478665692,304131.268647967,0.0,1.0
2004-01-21,5.611,5.84,5.46,5.46,17100,1.49070104503058,1.55154056371032,1.45058415716752,1.45058415716752,64364.4145282207,0.0,1.0
2004-01-22,5.501,5.75,5.41,5.41,20500,1.46147682208398,1.52762983584492,1.43730041946452,1.43730041946452,77162.0174168728,0.0,1.0
2004-01-23,5.3,5.7,5.12,5.5,38300,1.40807619651792,1.51434609814192,1.36025474078713,1.46121114732992,144161.232539816,0.0,1.0
2004-01-26,5.55,5.58,5.35,5.36,20000,1.47449488503292,1.48246512765472,1.42135993422092,1.42401668176152,75280.016992071,0.0,1.0
2004-01-27,5.46,5.68,5.381,5.6,12800,1.45058415716752,1.50903260306072,1.42959585159678,1.48777862273592,48179.2108749255,0.0,1.0
2004-01-28,5.55,5.75,5.39,5.44,16600,1.47449488503292,1.52762983584492,1.43198692438332,1.44527066208632,62482.4141034189,0.0,1.0
2004-01-29,6.02,6.1,5.56,5.56,39600,1.59936201944111,1.62061599976591,1.47715163257352,1.47715163257352,149054.433644301,0.0,1.0
2004-01-30,5.76,6.06,5.76,6.06,12600,1.53028658338552,1.60998900960351,1.53028658338552,1.60998900960351,47426.4107050046,0.0,1.0
2004-02-02,5.51,6.24,5.51,6.02,22000,1.46386789487052,1.65781046533431,1.46386789487052,1.59936201944111,82808.0186912781,0.0,1.0
2004-02-03,5.24,6.02,5.2,6.02,42100,1.39213571127433,1.59936201944111,1.38150872111193,1.59936201944111,158464.435768309,0.0,1.0
2004-02-04,5.0,5.28,4.93,5.16,28400,1.32837377029993,1.40276270143673,1.30977653751573,1.37088173094953,106897.624128741,0.0,1.0
2004-02-05,5.23,5.27,4.94,4.94,19100,1.38947896373373,1.40010595389613,1.31243328505633,1.31243328505633,71892.4162274275,0.0,1.0
2004-02-06,5.13,5.5,4.96,5.5,12200,1.36291148832773,1.46121114732992,1.31774678013753,1.46121114732992,45920.8103651632,0.0,1.0
2004-02-09,5.54,5.59,4.96,4.96,16200,1.47183813749232,1.48512187519532,1.31774678013753,1.31774678013753,60976.8137635775,0.0,1.0
2004-02-10,5.661,5.9,5.56,5.69,37800,1.50398478273358,1.56748104895392,1.47715163257352,1.51168935060132,142279.232115014,0.0,1.0
2004-02-11,5.52,5.7,5.34,5.41,6200,1.46652464241112,1.51434609814192,1.41870318668032,1.43730041946452,23336.805267542,0.0,1.0
2004-02-12,5.52,5.53,5.15,5.3,8900,1.46652464241112,1.46918138995172,1.36822498340893,1.40807619651792,33499.6075614716,0.0,1.0
2004-02-13,5.5,5.5,5.3,5.3,6600,1.46121114732992,1.46121114732992,1.40807619651792,1.40807619651792,24842.4056073834,0.0,1.0
2004-02-17,5.0,5.33,4.59,5.305,35300,1.32837377029993,1.41604643913972,1.21944712113534,1.40940457028822,132869.229991005,0.0,1.0
2004-02-18,5.25,5.25,4.81,4.81,10200,1.39479245881493,1.39479245881493,1.27789556702853,1.27789556702853,38392.8086659561,0.0,1.0
2004-02-19,4.96,5.24,4.94,4.94,3900,1.31774678013753,1.39213571127433,1.31243328505633,1.31243328505633,14679.6033134538,0.0,1.0
2004-02-20,5.1,5.12,4.86,5.03,7100,1.35494124570593,1.36025474078713,1.29117930473153,1.33634401292173,26724.4060321851,0.0,1.0
2004-02-23,4.9,4.951,4.75,4.95,27200,1.30180629489393,1.31535570735099,1.26195508178493,1.31509003259693,102380.823109217,0.0,1.0
2004-02-24,4.78,4.9,4.75,4.75,5100,1.26992532440673,1.30180629489393,1.26195508178493,1.26195508178493,19196.4043329781,0.0,1.0
2004-02-25,5.059,5.059,4.811,4.899,1500,1.34404858078947,1.34404858078947,1.27816124178259,1.30154062013987,5646.00127440531,0.0,1.0
2004-02-26,5.0,5.07,5.0,5.07,10400,1.32837377029993,1.34697100308413,1.32837377029993,1.34697100308413,39145.6088358769,0.0,1.0
2004-02-27,4.75,5.07,4.75,5.0,14200,1.26195508178493,1.34697100308413,1.26195508178493,1.32837377029993,53448.8120643705,0.0,1.0
2004-03-01,5.0,5.06,4.75,4.75,13200,1.32837377029993,1.34431425554353,1.26195508178493,1.26195508178493,49684.8112147668,0.0,1.0
2004-03-02,4.77,4.989,4.61,4.78,9100,1.26726857686613,1.32545134800527,1.22476061621653,1.26992532440673,34252.4077313923,0.0,1.0
2004-03-03,5.5,5.8,4.879,4.9,71100,1.46121114732992,1.54091357354792,1.29622712505867,1.30180629489393,267620.460406813,0.0,1.0
2004-03-04,5.42,6.3,5.154,5.6,61100,1.43995716700512,1.67375095057791,1.36928768242517,1.48777862273592,229980.451910777,0.0,1.0
2004-03-05,5.291,5.78,5.17,5.17,11300,1.40568512373139,1.53560007846672,1.37353847849013,1.37353847849013,42533.2096005199,0.0,1.0
2004-03-08,5.4,5.66,5.26,5.34,11100,1.43464367192392,1.50371910797952,1.39744920635553,1.41870318668032,41780.4094305995,0.0,1.0
2004-03-09,5.4,5.6,5.36,5.6,12300,1.43464367192392,1.48777862273592,1.42401668176152,1.48777862273592,46297.2104501237,0.0,1.0
2004-03-10,5.16,5.68,5.14,5.4,13600,1.37088173094953,1.50903260306072,1.36556823586833,1.43464367192392,51190.4115546081,0.0,1.0
2004-03-11,4.93,5.39,4.82,5.19,17300,1.30977653751573,1.43198692438332,1.28055231456913,1.37885197357133,65117.2146981414,0.0,1.0
2004-03-12,5.34,5.39,4.9,5.105,14500,1.41870318668032,1.43198692438332,1.30180629489393,1.35626961947623,54578.0123192516,0.0,1.0
2004-03-15,4.73,5.0,4.62,5.0,12600,1.25664158670373,1.32837377029993,1.22741736375713,1.32837377029993,47426.4107050048,0.0,1.0
2004-03-16,4.71,5.09,4.71,4.83,10800,1.25132809162253,1.35228449816533,1.25132809162253,1.28320906210973,40651.2091757184,0.0,1.0
2004-03-17,5.061,5.45,4.8,4.8,16800,1.34457993029759,1.44792740962692,1.27523881948793,1.27523881948793,63235.2142733395,0.0,1.0
2004-03-18,5.33,5.39,4.68,5.32,13800,1.41604643913972,1.43198692438332,1.24335784900073,1.41338969159912,51943.2117245291,0.0,1.0
2004-03-19,5.18,5.36,5.1,5.12,9500,1.37619522603073,1.42401668176152,1.35494124570593,1.36025474078713,35758.0080712336,0.0,1.0
2004-03-22,5.15,5.3,4.89,5.0,13900,1.36822498340893,1.40807619651792,1.29914954735333,1.32837377029993,52319.6118094892,0.0,1.0
2004-03-23,4.72,5.26,4.72,4.91,13800,1.25398483916313,1.39744920635553,1.25398483916313,1.30446304243453,51943.2117245291,0.0,1.0
2004-03-24,4.7,5.23,4.7,4.82,10600,1.24867134408193,1.38947896373373,1.24867134408193,1.28055231456913,39898.4090057977,0.0,1.0
2004-03-25,4.9,4.96,4.71,4.9,10700,1.30180629489393,1.31774678013753,1.25132809162253,1.30180629489393,40274.809090758,0.0,1.0
2004-03-26,5.49,5.5,4.72,4.76,29200,1.45855439978932,1.46121114732992,1.25398483916313,1.26461182932553,109908.824808424,0.0,1.0
2004-03-29,5.5,5.55,5.34,5.45,8000,1.46121114732992,1.47449488503292,1.41870318668032,1.44792740962692,30112.0067968284,0.0,1.0
2004-03-30,5.4,5.49,5.14,5.44,6400,1.43464367192392,1.45855439978932,1.36556823586833,1.44527066208632,24089.6054374628,0.0,1.0
2004-03-31,5.27,5.49,5.18,5.18,4400,1.40010595389613,1.45855439978932,1.37619522603073,1.37619522603073,16561.6037382555,0.0,1.0
2004-04-01,5.6,5.72,5.141,5.15,22500,1.48777862273592,1.51965959322312,1.36583391062239,1.36822498340893,84690.0191160798,0.0,1.0
2004-04-02,5.49,5.741,5.49,5.73,8900,1.45855439978932,1.52523876305838,1.45855439978932,1.52231634076372,33499.6075614716,0.0,1.0
2004-04-05,5.49,5.49,5.34,5.48,13600,1.45855439978932,1.45855439978932,1.41870318668032,1.45589765224872,51190.4115546083,0.0,1.0
2004-04-06,5.49,5.5,5.4,5.49,2200,1.45855439978932,1.46121114732992,1.43464367192392,1.45855439978932,8280.80186912782,0.0,1.0
2004-04-07,5.49,5.49,5.321,5.48,6500,1.45855439978932,1.45855439978932,1.41365536635318,1.45589765224872,24466.0055224231,0.0,1.0
2004-04-08,5.291,5.49,5.16,5.16,4500,1.40568512373139,1.45855439978932,1.37088173094953,1.37088173094953,16938.0038232159,0.0,1.0
2004-04-12,5.25,5.35,5.171,5.35,10700,1.39479245881493,1.42135993422092,1.37380415324419,1.42135993422092,40274.8090907578,0.0,1.0
2004-04-13,5.17,5.3,5.17,5.3,1800,1.37353847849013,1.40807619651792,1.37353847849013,1.40807619651792,6775.20152928637,0.0,1.0
2004-04-14,5.19,5.19,5.18,5.18,3900,1.37885197357133,1.37885197357133,1.37619522603073,1.37619522603073,14679.6033134538,0.0,1.0
2004-04-15,5.19,5.19,5.19,5.19,1800,1.37885197357133,1.37885197357133,1.37885197357133,1.37885197357133,6775.20152928637,0.0,1.0
2004-04-16,5.19,5.3,5.02,5.3,6400,1.37885197357133,1.40807619651792,1.33368726538113,1.40807619651792,24089.6054374626,0.0,1.0
2004-04-19,5.04,5.145,5.02,5.145,2900,1.33900076046233,1.36689660963863,1.33368726538113,1.36689660963863,10915.6024638503,0.0,1.0
2004-04-20,5.0,5.19,5.0,5.07,4700,1.32837377029993,1.37885197357133,1.32837377029993,1.34697100308413,17690.8039931367,0.0,1.0
2004-04-21,4.8,4.9,4.6,4.83,15500,1.27523881948793,1.30180629489393,1.22210386867593,1.28320906210973,58342.0131688551,0.0,1.0
2004-04-22,5.03,5.19,4.81,4.81,5100,1.33634401292173,1.37885197357133,1.27789556702853,1.27789556702853,19196.4043329781,0.0,1.0
2004-04-23,5.0,5.13,5.0,5.13,1000,1.32837377029993,1.36291148832773,1.32837377029993,1.36291148832773,3764.00084960354,0.0,1.0
2004-04-26,4.85,5.11,4.849,5.11,11000,1.28852255719093,1.35759799324653,1.28825688243687,1.35759799324653,41404.0093456391,0.0,1.0
2004-04-27,4.87,4.95,4.784,4.95,9200,1.29383605227213,1.31509003259693,1.27098802342297,1.31509003259693,34628.8078163527,0.0,1.0
2004-04-28,5.08,5.15,4.88,4.88,11800,1.34962775062473,1.36822498340893,1.29649279981273,1.29649279981273,44415.2100253218,0.0,1.0
2004-04-29,4.74,5.05,4.74,4.94,1700,1.25929833424433,1.34165750800293,1.25929833424433,1.31243328505633,6398.80144432604,0.0,1.0
2004-04-30,4.52,4.74,4.52,4.7,12500,1.20084988835114,1.25929833424433,1.20084988835114,1.24867134408193,47050.0106200442,0.0,1.0
2004-05-03,4.199,4.5,3.9,4.41,28400,1.11556829229788,1.19553639326994,1.03613154083394,1.17162566540454,106897.624128741,0.0,1.0
2004-05-04,4.4,4.5,4.07,4.07,22500,1.16896891786394,1.19553639326994,1.08129624902414,1.08129624902414,84690.0191160796,0.0,1.0
2004-05-05,4.45,4.53,4.2,4.2,12000,1.18225265556694,1.20350663589174,1.11583396705194,1.11583396705194,45168.0101952425,0.0,1.0
2004-05-06,4.57,4.6,4.21,4.34,12500,1.21413362605414,1.22210386867593,1.11849071459254,1.15302843262034,47050.0106200442,0.0,1.0
2004-05-07,4.31,4.65,4.21,4.21,5100,1.14505818999854,1.23538760637893,1.11849071459254,1.11849071459254,19196.4043329781,0.0,1.0
2004-05-10,4.1,4.33,4.03,4.2,7700,1.08926649164594,1.15037168507974,1.07066925886174,1.11583396705194,28982.8065419474,0.0,1.0
2004-05-11,4.19,4.2,4.03,4.1,6000,1.11317721951134,1.11583396705194,1.07066925886174,1.08926649164594,22584.0050976213,0.0,1.0
2004-05-12,4.0,4.21,3.76,4.21,9000,1.06269901623994,1.11849071459254,0.998937075265547,1.11849071459254,33876.007646432,0.0,1.0
2004-05-13,4.02,4.122,3.85,4.11,10600,1.06801251132114,1.09511133623526,1.02284780313095,1.09192323918654,39898.4090057977,0.0,1.0
2004-05-14,4.06,4.3,3.87,3.93,21200,1.07863950148354,1.14240144245794,1.02816129821215,1.04410178345574,79796.8180115954,0.0,1.0
2004-05-17,4.05,4.31,3.88,3.9,5700,1.07598275394294,1.14505818999854,1.03081804575275,1.03613154083394,21454.8048427403,0.0,1.0
2004-05-18,4.13,4.4,3.85,3.9,4700,1.09723673426774,1.16896891786394,1.02284780313095,1.03613154083394,17690.8039931367,0.0,1.0
2004-05-19,4.1,4.25,4.01,4.23,9700,1.08926649164594,1.12911770475494,1.06535576378054,1.12380420967374,36510.8082411545,0.0,1.0
2004-05-20,4.271,4.37,4.06,4.06,5400,1.1346968745902,1.16099867524214,1.07863950148354,1.07863950148354,20325.6045878591,0.0,1.0
2004-05-21,4.37,4.37,4.26,4.37,2600,1.16099867524214,1.16099867524214,1.13177445229554,1.16099867524214,9786.40220896921,0.0,1.0
2004-05-24,4.4,4.4,4.03,4.211,3700,1.16896891786394,1.16896891786394,1.07066925886174,1.1187563893466,13926.8031435331,0.0,1.0
2004-05-25,4.65,4.65,4.061,4.061,9400,1.23538760637893,1.23538760637893,1.0789051762376,1.0789051762376,35381.6079862735,0.0,1.0
2004-05-26,4.84,4.84,4.42,4.65,11200,1.28586580965033,1.28586580965033,1.17428241294514,1.23538760637893,42156.8095155598,0.0,1.0
2004-05-27,4.95,4.96,4.66,4.75,6600,1.31509003259693,1.31774678013753,1.23804435391953,1.26195508178493,24842.4056073834,0.0,1.0
2004-05-28,5.03,5.05,4.76,4.76,2000,1.33634401292173,1.34165750800293,1.26461182932553,1.26461182932553,7528.00169920709,0.0,1.0
2004-06-01,4.84,5.0,4.81,4.82,3200,1.28586580965033,1.32837377029993,1.27789556702853,1.28055231456913,12044.8027187314,0.0,1.0
2004-06-02,4.98,4.99,4.72,4.72,3300,1.32306027521873,1.32571702275933,1.25398483916313,1.25398483916313,12421.2028036917,0.0,1.0
2004-06-03,4.9,5.0,4.691,4.79,4000,1.30180629489393,1.32837377029993,1.24628027129539,1.27258207194733,15056.0033984142,0.0,1.0
2004-06-04,4.99,5.0,4.53,4.53,5400,1.32571702275933,1.32837377029993,1.20350663589174,1.20350663589174,20325.6045878591,0.0,1.0
2004-06-07,4.8,5.0,4.62,4.62,2700,1.27523881948793,1.32837377029993,1.22741736375713,1.22741736375713,10162.8022939296,0.0,1.0
2004-06-08,5.0,5.0,4.78,4.91,2100,1.32837377029993,1.32837377029993,1.26992532440673,1.30446304243453,7904.40178416744,0.0,1.0
2004-06-09,4.8,5.0,4.8,4.99,14200,1.27523881948793,1.32837377029993,1.27523881948793,1.32571702275933,53448.8120643704,0.0,1.0
2004-06-10,4.9,4.96,4.86,4.96,1500,1.30180629489393,1.31774678013753,1.29117930473153,1.31774678013753,5646.00127440532,0.0,1.0
2004-06-14,4.9,4.979,4.62,4.95,4700,1.30180629489393,1.32279460046467,1.22741736375713,1.31509003259693,17690.8039931367,0.0,1.0
2004-06-15,4.8,4.94,4.63,4.94,9100,1.27523881948793,1.31243328505633,1.23007411129773,1.31243328505633,34252.4077313923,0.0,1.0
2004-06-16,4.85,4.88,4.66,4.8,3100,1.28852255719093,1.29649279981273,1.23804435391953,1.27523881948793,11668.402633771,0.0,1.0
2004-06-17,4.82,4.95,4.631,4.73,4300,1.28055231456913,1.31509003259693,1.23033978605179,1.25664158670373,16185.2036532953,0.0,1.0
2004-06-18,5.0,5.0,4.79,4.79,3000,1.32837377029993,1.32837377029993,1.27258207194733,1.27258207194733,11292.0025488106,0.0,1.0
2004-06-21,4.911,5.0,4.861,5.0,1100,1.30472871718859,1.32837377029993,1.29144497948559,1.32837377029993,4140.4009345639,0.0,1.0
2004-06-22,4.9,4.91,4.9,4.91,2000,1.30180629489393,1.30446304243453,1.30180629489393,1.30446304243453,7528.0016992071,0.0,1.0
2004-06-23,5.6,5.96,5.35,5.4,181900,1.48777862273592,1.58342153419752,1.42135993422092,1.43464367192392,684671.754542885,0.0,1.0
2004-06-24,5.54,5.97,5.43,5.97,54900,1.47183813749232,1.58607828173812,1.44261391454572,1.58607828173812,206643.646643235,0.0,1.0
2004-06-25,5.51,5.74,5.46,5.65,9500,1.46386789487052,1.52497308830432,1.45058415716752,1.50106236043892,35758.0080712337,0.0,1.0
2004-06-28,5.35,5.6,5.35,5.6,10700,1.42135993422092,1.48777862273592,1.42135993422092,1.48777862273592,40274.8090907581,0.0,1.0
2004-06-29,5.32,5.48,5.32,5.35,4700,1.41338969159912,1.45589765224872,1.41338969159912,1.42135993422092,17690.8039931367,0.0,1.0
2004-06-30,5.31,5.45,5.31,5.31,8000,1.41073294405852,1.44792740962692,1.41073294405852,1.41073294405852,30112.0067968285,0.0,1.0
2004-07-01,5.62,5.7,5.33,5.34,10100,1.49309211781712,1.51434609814192,1.41604643913972,1.41870318668032,38016.4085809958,0.0,1.0
2004-07-02,5.58,5.75,5.53,5.53,4600,1.48246512765472,1.52762983584492,1.46918138995172,1.46918138995172,17314.4039081763,0.0,1.0
2004-07-06,5.36,5.55,5.32,5.48,14400,1.42401668176152,1.47449488503292,1.41338969159912,1.45589765224872,54201.6122342912,0.0,1.0
2004-07-07,5.34,5.52,5.33,5.39,13700,1.41870318668032,1.46652464241112,1.41604643913972,1.43198692438332,51566.8116395687,0.0,1.0
2004-07-08,5.22,5.35,5.22,5.34,14100,1.38682221619313,1.42135993422092,1.38682221619313,1.41870318668032,53072.4119794099,0.0,1.0
2004-07-09,5.37,5.48,5.09,5.09,22200,1.42667342930212,1.45589765224872,1.35228449816533,1.35228449816533,83560.818861199,0.0,1.0
2004-07-12,5.77,5.99,5.55,5.67,38200,1.53294333092612,1.59139177681932,1.47449488503292,1.50637585552012,143784.832454855,0.0,1.0
2004-07-13,5.7,5.96,5.64,5.75,27400,1.51434609814192,1.58342153419752,1.49840561289832,1.52762983584492,103133.623279137,0.0,1.0
2004-07-14,5.72,5.76,5.62,5.62,6900,1.51965959322312,1.53028658338552,1.49309211781712,1.49309211781712,25971.6058622645,0.0,1.0
2004-07-15,5.8,5.99,5.71,5.71,9500,1.54091357354792,1.59139177681932,1.51700284568252,1.51700284568252,35758.0080712336,0.0,1.0
2004-07-16,5.78,5.83,5.73,5.73,3300,1.53560007846672,1.54888381616972,1.52231634076372,1.52231634076372,12421.2028036917,0.0,1.0
2004-07-19,5.75,5.77,5.75,5.76,3900,1.52762983584492,1.53294333092612,1.52762983584492,1.53028658338552,14679.6033134538,0.0,1.0
2004-07-20,5.52,5.75,5.4,5.73,18600,1.46652464241112,1.52762983584492,1.43464367192392,1.52231634076372,70010.415802626,0.0,1.0
2004-07-21,5.28,5.56,5.28,5.56,8800,1.40276270143673,1.47715163257352,1.40276270143673,1.47715163257352,33123.2074765111,0.0,1.0
2004-07-22,5.22,5.4,4.94,5.4,32000,1.38682221619313,1.43464367192392,1.31243328505633,1.43464367192392,120448.027187313,0.0,1.0
2004-07-23,5.39,5.42,5.2,5.2,6600,1.43198692438332,1.43995716700512,1.38150872111193,1.38150872111193,24842.4056073835,0.0,1.0
2004-07-26,5.27,5.73,5.27,5.46,6500,1.42667342930212,1.55120279884273,1.42667342930212,1.47810947324281,24010.400205432,0.1,1.0
2004-07-27,5.26,5.44,5.11,5.11,8500,1.42396626909472,1.472695152828,1.38335886598365,1.38335886598365,31398.2156532571,0.0,1.0
2004-07-28,5.1,5.46,5.1,5.16,6000,1.38065170577625,1.47810947324281,1.38065170577625,1.39689466702068,22163.4463434756,0.0,1.0
2004-07-29,5.19,5.19,4.75,5.1,34900,1.40501614764289,1.40501614764289,1.28590109851709,1.38065170577625,128917.37956455,0.0,1.0
2004-07-30,5.0,5.12,4.81,5.0,5800,1.3535801037022,1.38606602619106,1.30214405976152,1.3535801037022,21424.6647986932,0.0,1.0
2004-08-02,5.19,5.19,4.87,5.08,5200,1.40501614764289,1.40501614764289,1.31838702100595,1.37523738536144,19208.3201643455,0.0,1.0
2004-08-03,5.19,5.19,5.19,5.19,0,1.40501614764289,1.40501614764289,1.40501614764289,1.40501614764289,0,0.0,1.0
2004-08-04,5.11,5.15,5.11,5.11,2600,1.38335886598365,1.39418750681327,1.38335886598365,1.38335886598365,9604.1600821728,0.0,1.0
2004-08-05,4.94,5.0,4.91,5.0,3600,1.33733714245778,1.3535801037022,1.32921566183557,1.3535801037022,13298.0678060854,0.0,1.0
2004-08-06,4.8,4.98,4.75,4.93,6900,1.29943689955412,1.3481657832874,1.28590109851709,1.33462998225037,25487.9632949969,0.0,1.0
2004-08-09,4.699,4.699,4.4,4.49,4800,1.27209458145933,1.27209458145933,1.19115049125794,1.21551493312458,17730.7570747805,0.0,1.0
2004-08-10,4.49,4.5,4.43,4.5,10400,1.21551493312458,1.21822209333198,1.19927197188015,1.21822209333198,38416.6403286911,0.0,1.0
2004-08-11,4.45,4.5,4.449,4.449,700,1.20468629229496,1.21822209333198,1.20441557627422,1.20441557627422,2585.73540673883,0.0,1.0
2004-08-12,4.34,4.5,4.33,4.5,4200,1.17490753001351,1.21822209333198,1.17220036980611,1.21822209333198,15514.412440433,0.0,1.0
2004-08-13,4.359,4.44,4.33,4.33,2400,1.18005113440758,1.20197913208756,1.17220036980611,1.17220036980611,8865.37853739027,0.0,1.0
2004-08-16,4.301,4.5,4.22,4.33,9000,1.16434960520464,1.21822209333198,1.14242160752466,1.17220036980611,33245.1695152134,0.0,1.0
2004-08-17,4.48,4.67,4.29,4.29,9500,1.21280777291718,1.26424381685786,1.16137172897649,1.16137172897649,35092.1233771696,0.0,1.0
2004-08-18,4.3,4.63,4.3,4.38,10000,1.1640788891839,1.25341517602824,1.1640788891839,1.18573617084313,36939.0772391259,0.0,1.0
2004-08-19,4.4,4.46,4.4,4.46,6000,1.19115049125794,1.20739345250237,1.19115049125794,1.20739345250237,22163.4463434756,0.0,1.0
2004-08-20,4.8,4.98,4.41,4.41,14800,1.29943689955412,1.3481657832874,1.19385765146534,1.19385765146534,54669.8343139064,0.0,1.0
2004-08-23,4.8,4.97,4.5,4.97,1800,1.29943689955412,1.34545862307999,1.21822209333198,1.34545862307999,6649.03390304267,0.0,1.0
2004-08-24,4.59,4.7,4.59,4.7,900,1.24258653519862,1.27236529748007,1.24258653519862,1.27236529748007,3324.51695152136,0.0,1.0
2004-08-25,4.6,4.62,4.52,4.52,4700,1.24529369540603,1.25070801582084,1.22363641374679,1.22363641374679,17361.3663023892,0.0,1.0
2004-08-26,4.61,4.68,4.6,4.6,800,1.24800085561343,1.26695097706526,1.24529369540603,1.24529369540603,2955.12617913009,0.0,1.0
2004-08-27,4.73,4.74,4.55,4.55,1800,1.28048677810229,1.28319393830969,1.23175789436901,1.23175789436901,6649.03390304267,0.0,1.0
2004-08-30,4.73,4.73,4.73,4.73,0,1.28048677810229,1.28048677810229,1.28048677810229,1.28048677810229,0,0.0,1.0
2004-08-31,4.8,4.83,4.61,4.79,5700,1.29943689955412,1.30755838017633,1.24800085561343,1.29672973934671,21055.2740263018,0.0,1.0
2004-09-01,4.569,4.66,4.51,4.66,800,1.23690149876307,1.26153665665045,1.22092925353939,1.26153665665045,2955.1261791301,0.0,1.0
2004-09-02,4.89,4.89,4.6,4.6,3300,1.32380134142076,1.32380134142076,1.24529369540603,1.24529369540603,12189.8954889116,0.0,1.0
2004-09-03,4.89,4.89,4.89,4.89,0,1.32380134142076,1.32380134142076,1.32380134142076,1.32380134142076,0,0.0,1.0
2004-09-07,4.79,4.8,4.79,4.8,5000,1.29672973934671,1.29943689955412,1.29672973934671,1.29943689955412,18469.5386195631,0.0,1.0
2004-09-08,4.55,4.8,4.55,4.8,8900,1.23175789436901,1.29943689955412,1.23175789436901,1.29943689955412,32875.7787428221,0.0,1.0
2004-09-09,4.5,4.51,4.34,4.51,4400,1.21822209333198,1.22092925353939,1.17490753001351,1.22092925353939,16253.1939852155,0.0,1.0
2004-09-10,4.33,4.33,4.33,4.33,100,1.17220036980611,1.17220036980611,1.17220036980611,1.17220036980611,369.39077239126,0.0,1.0
2004-09-13,4.44,4.45,4.36,4.36,3000,1.20197913208756,1.20468629229496,1.18032185042832,1.18032185042832,11081.7231717378,0.0,1.0
2004-09-14,4.5,4.58,4.33,4.331,4500,1.21822209333198,1.23987937499122,1.17220036980611,1.17247108582685,16622.5847576068,0.0,1.0
2004-09-15,4.41,4.79,4.33,4.58,12200,1.19385765146534,1.29672973934671,1.17220036980611,1.23987937499122,45065.674231734,0.0,1.0
2004-09-16,4.36,4.42,4.35,4.39,3100,1.18032185042832,1.19656481167275,1.17761469022092,1.18844333105054,11451.1139441291,0.0,1.0
2004-09-17,4.64,4.65,4.33,4.33,11500,1.25612233623565,1.25882949644305,1.17220036980611,1.17220036980611,42479.9388249948,0.0,1.0
2004-09-20,4.6,4.78,4.39,4.78,6900,1.24529369540603,1.29402257913931,1.18844333105054,1.29402257913931,25487.9632949969,0.0,1.0
2004-09-21,4.65,4.65,4.36,4.64,8200,1.25882949644305,1.25882949644305,1.18032185042832,1.25612233623565,30290.0433360834,0.0,1.0
2004-09-22,4.43,4.64,4.41,4.64,6300,1.19927197188015,1.25612233623565,1.19385765146534,1.25612233623565,23271.6186606495,0.0,1.0
2004-09-23,4.49,4.56,4.37,4.46,2400,1.21551493312458,1.23446505457641,1.18302901063573,1.20739345250237,8865.37853739025,0.0,1.0
2004-09-24,4.38,4.56,4.38,4.439,3500,1.18573617084313,1.23446505457641,1.18573617084313,1.20170841606682,12928.6770336941,0.0,1.0
2004-09-27,4.18,4.54,4.18,4.51,19300,1.13159296669504,1.2290507341616,1.13159296669504,1.22092925353939,71292.4190715135,0.0,1.0
2004-09-28,4.25,4.39,4.13,4.32,6200,1.15054308814687,1.18844333105054,1.11805716565802,1.1694932095987,22902.2278882582,0.0,1.0
2004-09-29,4.3,4.3,4.15,4.17,3600,1.1640788891839,1.1640788891839,1.12347148607283,1.12888580648764,13298.0678060853,0.0,1.0
2004-09-30,4.4,4.52,4.15,4.22,10100,1.19115049125794,1.22363641374679,1.12347148607283,1.14242160752466,37308.4680115173,0.0,1.0
2004-10-01,4.49,4.49,4.26,4.49,4200,1.21551493312458,1.21551493312458,1.15325024835428,1.21551493312458,15514.4124404329,0.0,1.0
2004-10-04,4.351,4.78,4.351,4.48,9300,1.17788540624166,1.29402257913931,1.17788540624166,1.21280777291718,34353.3418323872,0.0,1.0
2004-10-05,4.75,4.78,4.4,4.4,18400,1.28590109851709,1.29402257913931,1.19115049125794,1.19115049125794,67967.9021199922,0.0,1.0
2004-10-06,4.74,4.97,4.611,4.97,6300,1.28319393830969,1.34545862307999,1.24827157163417,1.34545862307999,23271.6186606494,0.0,1.0
2004-10-07,4.74,4.74,4.61,4.61,2300,1.28319393830969,1.28319393830969,1.24800085561343,1.24800085561343,8495.98776499899,0.0,1.0
2004-10-08,4.54,4.8,4.54,4.55,7300,1.2290507341616,1.29943689955412,1.2290507341616,1.23175789436901,26965.5263845621,0.0,1.0
2004-10-11,4.68,4.79,4.68,4.78,800,1.26695097706526,1.29672973934671,1.26695097706526,1.29402257913931,2955.12617913009,0.0,1.0
2004-10-12,4.39,4.77,4.3,4.77,16800,1.18844333105054,1.2913154189319,1.1640788891839,1.2913154189319,62057.6497617316,0.0,1.0
2004-10-13,4.44,4.56,4.44,4.56,2400,1.20197913208756,1.23446505457641,1.20197913208756,1.23446505457641,8865.37853739024,0.0,1.0
2004-10-14,4.59,4.59,4.59,4.59,100,1.24258653519862,1.24258653519862,1.24258653519862,1.24258653519862,369.390772391262,0.0,1.0
2004-10-15,4.501,4.51,4.5,4.51,3000,1.21849280935272,1.22092925353939,1.21822209333198,1.22092925353939,11081.7231717379,0.0,1.0
2004-10-18,4.58,4.58,4.58,4.58,300,1.23987937499122,1.23987937499122,1.23987937499122,1.23987937499122,1108.17231717378,0.0,1.0
2004-10-19,4.5,4.75,4.5,4.58,14700,1.21822209333198,1.28590109851709,1.21822209333198,1.23987937499122,54300.4435415155,0.0,1.0
2004-10-20,4.5,4.5,4.5,4.5,2100,1.21822209333198,1.21822209333198,1.21822209333198,1.21822209333198,7757.2062202165,0.0,1.0
2004-10-21,4.76,4.76,4.75,4.75,3600,1.2886082587245,1.2886082587245,1.28590109851709,1.28590109851709,13298.0678060854,0.0,1.0
2004-10-22,4.76,4.76,4.76,4.76,0,1.2886082587245,1.2886082587245,1.2886082587245,1.2886082587245,0,0.0,1.0
2004-10-25,4.6,4.6,4.5,4.52,8200,1.24529369540603,1.24529369540603,1.21822209333198,1.22363641374679,30290.0433360833,0.0,1.0
2004-10-26,4.51,4.51,4.51,4.51,1000,1.22092925353939,1.22092925353939,1.22092925353939,1.22092925353939,3693.9077239126,0.0,1.0
2004-10-27,4.51,4.51,4.51,4.51,2000,1.22092925353939,1.22092925353939,1.22092925353939,1.22092925353939,7387.8154478252,0.0,1.0
2004-10-28,4.51,4.51,4.51,4.51,200,1.22092925353939,1.22092925353939,1.22092925353939,1.22092925353939,738.78154478252,0.0,1.0
2004-10-29,4.67,4.67,4.5,4.5,7900,1.26424381685786,1.26424381685786,1.21822209333198,1.21822209333198,29181.8710189096,0.0,1.0
2004-11-01,4.29,4.45,4.22,4.22,10700,1.16137172897649,1.20468629229496,1.14242160752466,1.14242160752466,39524.8126458649,0.0,1.0
2004-11-02,4.46,4.46,4.36,4.36,700,1.20739345250237,1.20739345250237,1.18032185042832,1.18032185042832,2585.73540673882,0.0,1.0
2004-11-03,3.09,4.43,2.84,4.43,350000,0.836512504087963,1.19927197188015,0.768833498902852,1.19927197188015,1292867.70336941,0.0,1.0
2004-11-04,3.17,3.24,3.08,3.1,74400,0.858169785747198,0.877119907199029,0.833805343880558,0.839219664295367,274826.734659098,0.0,1.0
2004-11-05,3.2,3.35,3.1,3.23,52900,0.866291266369411,0.906898669480477,0.839219664295367,0.874412746991624,195407.718594977,0.0,1.0
2004-11-08,3.3,3.4,2.98,3.0,69000,0.893362868443455,0.920434470517499,0.806733741806514,0.812148062221323,254879.63294997,0.0,1.0
2004-11-09,3.29,3.4,3.25,3.35,25600,0.890655708236051,0.920434470517499,0.879827067406433,0.906898669480477,94564.0377321627,0.0,1.0
2004-11-10,3.271,3.48,3.08,3.34,62200,0.885512103841982,0.942091752176734,0.833805343880558,0.904191509273073,229761.060427364,0.0,1.0
2004-11-11,3.19,3.44,3.04,3.27,48900,0.863584106162007,0.931263111347117,0.822976703050941,0.885241387821242,180632.087699326,0.0,1.0
2004-11-12,3.211,3.3,3.06,3.19,15800,0.869269142597556,0.893362868443455,0.828391023465749,0.863584106162007,58363.7420378192,0.0,1.0
2004-11-15,3.14,3.24,3.04,3.23,23100,0.850048305124985,0.877119907199029,0.822976703050941,0.874412746991624,85329.2684223812,0.0,1.0
2004-11-16,3.32,3.33,3.14,3.14,23400,0.898777188858264,0.901484349065668,0.850048305124985,0.850048305124985,86437.440739555,0.0,1.0
2004-11-17,3.321,3.37,3.23,3.32,18700,0.899047904879004,0.912312989895286,0.874412746991624,0.898777188858264,69076.0744371658,0.0,1.0
2004-11-18,3.4,3.45,3.24,3.25,12900,0.920434470517499,0.933970271554521,0.877119907199029,0.879827067406433,47651.4096384726,0.0,1.0
2004-11-19,3.5,3.55,3.23,3.47,10200,0.947506072591543,0.961041873628565,0.874412746991624,0.93938459196933,37677.8587839086,0.0,1.0
2004-11-22,3.491,3.959,3.31,3.59,77900,0.945069628404879,1.07176472611141,0.89607002865086,0.971870514458183,287755.411692792,0.0,1.0
2004-11-23,3.71,3.71,3.32,3.5,29500,1.00435643694704,1.00435643694704,0.898777188858264,0.947506072591543,108970.277855421,0.0,1.0
2004-11-24,3.69,3.75,3.5,3.71,39000,0.998942116532227,1.01518507777665,0.947506072591543,1.00435643694704,144062.401232592,0.0,1.0
2004-11-26,3.81,3.89,3.55,3.55,18000,1.03142803902108,1.05308532068032,0.961041873628565,0.961041873628565,66490.3390304269,0.0,1.0
2004-11-29,4.39,4.75,4.01,4.75,119100,1.18844333105054,1.28590109851709,1.08557124316917,1.28590109851709,439944.40991799,0.0,1.0
2004-11-30,4.29,4.37,4.04,4.37,37500,1.16137172897649,1.18302901063573,1.09369272379138,1.18302901063573,138521.539646723,0.0,1.0
2004-12-01,4.17,4.17,4.02,4.02,13600,1.12888580648764,1.12888580648764,1.08827840337657,1.08827840337657,50237.1450452114,0.0,1.0
2004-12-02,4.35,4.47,4.12,4.26,16100,1.17761469022092,1.21010061270977,1.11535000545062,1.15325024835428,59471.9143549929,0.0,1.0
2004-12-03,4.21,4.44,4.06,4.3,21900,1.13971444731726,1.20197913208756,1.09910704420619,1.1640788891839,80896.5791536858,0.0,1.0
2004-12-06,4.29,4.34,4.27,4.33,7000,1.16137172897649,1.17490753001351,1.15595740856168,1.17220036980611,25857.3540673883,0.0,1.0
2004-12-07,4.39,4.49,4.07,4.33,9100,1.18844333105054,1.21551493312458,1.10181420441359,1.17220036980611,33614.5602876046,0.0,1.0
2004-12-08,4.29,4.5,4.15,4.5,11900,1.16137172897649,1.21822209333198,1.12347148607283,1.21822209333198,43957.5019145601,0.0,1.0
2004-12-09,4.25,4.49,4.11,4.33,20500,1.15054308814687,1.21551493312458,1.11264284524321,1.17220036980611,75725.1083402087,0.0,1.0
2004-12-10,4.28,4.428,4.21,4.25,12800,1.15866456876909,1.19873053983867,1.13971444731726,1.15054308814687,47282.0188660812,0.0,1.0
2004-12-13,4.26,4.33,4.05,4.09,3100,1.15325024835428,1.17220036980611,1.09639988399879,1.1072285248284,11451.1139441291,0.0,1.0
2004-12-14,4.3,4.341,4.172,4.34,4600,1.1640788891839,1.17517824603425,1.12942723852912,1.17490753001351,16991.9755299979,0.0,1.0
2004-12-15,4.33,4.351,4.26,4.27,8600,1.17220036980611,1.17788540624166,1.15325024835428,1.15595740856168,31767.6064256484,0.0,1.0
2004-12-16,4.38,4.4,4.3,4.31,7100,1.18573617084313,1.19115049125794,1.1640788891839,1.1667860493913,26226.7448397795,0.0,1.0
2004-12-17,4.489,4.56,4.21,4.52,20200,1.21524421710384,1.23446505457641,1.13971444731726,1.22363641374679,74616.9360230346,0.0,1.0
2004-12-20,4.28,4.5,4.15,4.5,7400,1.15866456876909,1.21822209333198,1.12347148607283,1.21822209333198,27334.9171569532,0.0,1.0
2004-12-21,4.33,4.46,4.325,4.325,5600,1.17220036980611,1.20739345250237,1.17084678970241,1.17084678970241,20685.8832539106,0.0,1.0
2004-12-22,4.363,4.42,4.25,4.3,7900,1.18113399849054,1.19656481167275,1.15054308814687,1.1640788891839,29181.8710189097,0.0,1.0
2004-12-23,4.37,4.49,4.151,4.49,5500,1.18302901063573,1.21551493312458,1.12374220209357,1.21551493312458,20316.4924815193,0.0,1.0
2004-12-27,4.43,4.5,4.25,4.49,23100,1.19927197188015,1.21822209333198,1.15054308814687,1.21551493312458,85329.2684223814,0.0,1.0
2004-12-28,4.43,4.5,4.28,4.48,21900,1.19927197188015,1.21822209333198,1.15866456876909,1.21280777291718,80896.5791536863,0.0,1.0
2004-12-29,4.69,4.69,4.32,4.34,11800,1.26965813727267,1.26965813727267,1.1694932095987,1.17490753001351,43588.1111421687,0.0,1.0
2004-12-30,4.58,4.7,4.58,4.7,15400,1.23987937499122,1.27236529748007,1.23987937499122,1.27236529748007,56886.1789482541,0.0,1.0
2004-12-31,4.42,4.47,4.12,4.47,10800,1.19656481167275,1.21010061270977,1.11535000545062,1.21010061270977,39894.2034182561,0.0,1.0
2005-01-03,4.29,4.47,4.16,4.16,29800,1.16137172897649,1.21010061270977,1.12617864628023,1.12617864628023,110078.450172596,0.0,1.0
2005-01-04,4.41,4.46,4.28,4.3,8300,1.19385765146534,1.20739345250237,1.15866456876909,1.1640788891839,30659.4341084747,0.0,1.0
2005-01-05,4.25,4.47,4.25,4.3,8600,1.15054308814687,1.21010061270977,1.15054308814687,1.1640788891839,31767.6064256485,0.0,1.0
2005-01-06,4.19,4.23,4.1,4.17,4100,1.13430012690245,1.14512876773207,1.10993568503581,1.12888580648764,15145.0216680417,0.0,1.0
2005-01-07,4.21,4.38,4.21,4.36,2200,1.13971444731726,1.18573617084313,1.13971444731726,1.18032185042832,8126.59699260771,0.0,1.0
2005-01-10,4.35,4.73,4.31,4.73,10100,1.17761469022092,1.28048677810229,1.1667860493913,1.28048677810229,37308.4680115173,0.0,1.0
2005-01-11,4.511,4.641,4.5,4.58,10900,1.22119996956013,1.25639305225639,1.21822209333198,1.23987937499122,40263.5941906474,0.0,1.0
2005-01-12,4.75,4.77,4.61,4.76,24700,1.28590109851709,1.2913154189319,1.24800085561343,1.2886082587245,91239.5207806417,0.0,1.0
2005-01-13,4.7,4.79,4.45,4.45,2900,1.27236529748007,1.29672973934671,1.20468629229496,1.20468629229496,10712.3323993466,0.0,1.0
2005-01-14,4.628,4.85,4.628,4.8,20300,1.25287374398676,1.31297270059114,1.25287374398676,1.29943689955412,74986.3267954259,0.0,1.0
2005-01-18,4.5,4.54,4.203,4.54,4900,1.21822209333198,1.2290507341616,1.13781943517207,1.2290507341616,18100.1478471718,0.0,1.0
2005-01-19,4.5,4.58,4.3,4.41,13200,1.21822209333198,1.23987937499122,1.1640788891839,1.19385765146534,48759.5819556466,0.0,1.0
2005-01-20,4.4,4.43,4.15,4.15,4900,1.19115049125794,1.19927197188015,1.12347148607283,1.12347148607283,18100.1478471718,0.0,1.0
2005-01-21,4.49,4.49,4.24,4.35,3200,1.21551493312458,1.21551493312458,1.14783592793947,1.17761469022092,11820.5047165203,0.0,1.0
2005-01-24,4.48,4.49,4.48,4.49,200,1.21280777291718,1.21551493312458,1.21280777291718,1.21551493312458,738.781544782518,0.0,1.0
2005-01-25,4.4,4.4,4.08,4.4,6500,1.19115049125794,1.19115049125794,1.104521364621,1.19115049125794,24010.4002054319,0.0,1.0
2005-01-26,4.35,4.35,4.0,4.0,8800,1.17761469022092,1.17761469022092,1.08286408296176,1.08286408296176,32506.3879704309,0.0,1.0
2005-01-27,4.34,4.45,4.25,4.37,8100,1.17490753001351,1.20468629229496,1.15054308814687,1.18302901063573,29920.6525636922,0.0,1.0
2005-01-28,4.35,4.35,4.27,4.34,1600,1.17761469022092,1.17761469022092,1.15595740856168,1.17490753001351,5910.25235826016,0.0,1.0
2005-01-31,4.15,4.27,3.98,4.26,62300,1.12347148607283,1.15595740856168,1.07744976254696,1.15325024835428,230130.451199755,0.0,1.0
2005-02-01,4.15,4.241,4.15,4.24,6800,1.12347148607283,1.14810664396021,1.12347148607283,1.14783592793947,25118.5725226057,0.0,1.0
2005-02-02,4.45,4.69,3.99,3.99,15900,1.20468629229496,1.26965813727267,1.08015692275436,1.08015692275436,58733.1328102105,0.0,1.0
2005-02-03,4.66,4.68,4.3,4.55,2900,1.26153665665045,1.26695097706526,1.1640788891839,1.23175789436901,10712.3323993466,0.0,1.0
2005-02-04,4.49,4.5,4.46,4.46,1600,1.21551493312458,1.21822209333198,1.20739345250237,1.20739345250237,5910.25235826017,0.0,1.0
2005-02-07,4.55,4.61,3.99,4.1,20000,1.23175789436901,1.24800085561343,1.08015692275436,1.10993568503581,73878.1544782519,0.0,1.0
2005-02-08,4.56,4.59,4.5,4.5,800,1.23446505457641,1.24258653519862,1.21822209333198,1.21822209333198,2955.12617913009,0.0,1.0
2005-02-09,4.57,4.6,4.57,4.6,500,1.23717221478382,1.24529369540603,1.23717221478382,1.24529369540603,1846.9538619563,0.0,1.0
2005-02-10,4.72,4.85,4.49,4.49,21700,1.27777961789488,1.31297270059114,1.21551493312458,1.21551493312458,80157.7976089036,0.0,1.0
2005-02-11,4.6,4.72,4.6,4.72,1700,1.24529369540603,1.27777961789488,1.24529369540603,1.27777961789488,6279.64313065142,0.0,1.0
2005-02-14,4.63,4.63,4.19,4.47,11400,1.25341517602824,1.25341517602824,1.13430012690245,1.21010061270977,42110.5480526038,0.0,1.0
2005-02-15,4.7,4.7,4.7,4.7,300,1.27236529748007,1.27236529748007,1.27236529748007,1.27236529748007,1108.17231717378,0.0,1.0
2005-02-16,4.5,4.58,4.5,4.54,1400,1.21822209333198,1.23987937499122,1.21822209333198,1.2290507341616,5171.47081347767,0.0,1.0
2005-02-17,4.5,4.579,4.5,4.579,200,1.21822209333198,1.23960865897048,1.21822209333198,1.23960865897048,738.781544782524,0.0,1.0
2005-02-18,4.63,4.63,4.5,4.5,14100,1.25341517602824,1.25341517602824,1.21822209333198,1.21822209333198,52084.0989071678,0.0,1.0
2005-02-22,4.5,4.55,4.5,4.5,3900,1.21822209333198,1.23175789436901,1.21822209333198,1.21822209333198,14406.2401232592,0.0,1.0
2005-02-23,4.47,4.5,4.47,4.5,7600,1.21010061270977,1.21822209333198,1.21010061270977,1.21822209333198,28073.6987017358,0.0,1.0
2005-02-24,4.5,4.5,4.45,4.45,10000,1.21822209333198,1.21822209333198,1.20468629229496,1.20468629229496,36939.0772391262,0.0,1.0
2005-02-25,4.46,4.461,4.46,4.461,900,1.20739345250237,1.20766416852311,1.20739345250237,1.20766416852311,3324.51695152134,0.0,1.0
2005-02-28,4.46,4.46,4.45,4.45,3400,1.20739345250237,1.20739345250237,1.20468629229496,1.20468629229496,12559.2862613028,0.0,1.0
2005-03-01,4.48,4.48,4.42,4.45,5400,1.21280777291718,1.21280777291718,1.19656481167275,1.20468629229496,19947.101709128,0.0,1.0
2005-03-02,4.511,4.511,4.46,4.46,2200,1.22119996956013,1.22119996956013,1.20739345250237,1.20739345250237,8126.59699260773,0.0,1.0
2005-03-03,4.64,4.65,4.6,4.601,2100,1.25612233623565,1.25882949644305,1.24529369540603,1.24556441142677,7757.20622021645,0.0,1.0
2005-03-04,4.55,4.6,4.53,4.6,4500,1.23175789436901,1.24529369540603,1.2263435739542,1.24529369540603,16622.5847576067,0.0,1.0
2005-03-07,4.591,4.64,4.56,4.6,12800,1.24285725121936,1.25612233623565,1.23446505457641,1.24529369540603,47282.0188660815,0.0,1.0
2005-03-08,4.7,4.7,4.56,4.58,1600,1.27236529748007,1.27236529748007,1.23446505457641,1.23987937499122,5910.25235826018,0.0,1.0
2005-03-09,4.62,4.7,4.62,4.7,200,1.25070801582084,1.27236529748007,1.25070801582084,1.27236529748007,738.78154478252,0.0,1.0
2005-03-10,4.55,4.57,4.5,4.52,5400,1.23175789436901,1.23717221478382,1.21822209333198,1.22363641374679,19947.101709128,0.0,1.0
2005-03-11,4.55,4.56,4.55,4.56,3000,1.23175789436901,1.23446505457641,1.23175789436901,1.23446505457641,11081.7231717378,0.0,1.0
2005-03-14,4.42,4.56,4.4,4.55,21200,1.19656481167275,1.23446505457641,1.19115049125794,1.23175789436901,78310.8437469472,0.0,1.0
2005-03-15,4.45,4.57,4.45,4.55,5900,1.20468629229496,1.23717221478382,1.20468629229496,1.23175789436901,21794.0555710844,0.0,1.0
2005-03-16,4.5,4.65,4.5,4.55,2600,1.21822209333198,1.25882949644305,1.21822209333198,1.23175789436901,9604.16008217281,0.0,1.0
2005-03-17,4.65,4.72,4.65,4.72,1900,1.25882949644305,1.27777961789488,1.25882949644305,1.27777961789488,7018.42467543395,0.0,1.0
2005-03-18,4.55,4.57,4.55,4.55,12400,1.23175789436901,1.23717221478382,1.23175789436901,1.23175789436901,45804.4557765162,0.0,1.0
2005-03-21,4.6,4.6,4.55,4.55,8800,1.24529369540603,1.24529369540603,1.23175789436901,1.23175789436901,32506.3879704309,0.0,1.0
2005-03-22,4.511,4.511,4.45,4.45,200,1.22119996956013,1.22119996956013,1.20468629229496,1.20468629229496,738.781544782521,0.0,1.0
2005-03-23,4.5,4.51,4.5,4.5,1100,1.21822209333198,1.22092925353939,1.21822209333198,1.21822209333198,4063.29849630388,0.0,1.0
2005-03-24,4.55,4.55,4.55,4.55,1400,1.23175789436901,1.23175789436901,1.23175789436901,1.23175789436901,5171.47081347763,0.0,1.0
2005-03-28,4.501,4.501,4.45,4.45,2000,1.21849280935272,1.21849280935272,1.20468629229496,1.20468629229496,7387.81544782524,0.0,1.0
2005-03-29,4.5,4.58,4.4,4.5,3300,1.21822209333198,1.23987937499122,1.19115049125794,1.21822209333198,12189.8954889116,0.0,1.0
2005-03-30,4.45,4.45,4.45,4.45,100,1.20468629229496,1.20468629229496,1.20468629229496,1.20468629229496,369.390772391261,0.0,1.0
2005-03-31,4.5,4.56,4.5,4.56,400,1.21822209333198,1.23446505457641,1.21822209333198,1.23446505457641,1477.56308956505,0.0,1.0
2005-04-01,4.501,4.501,4.45,4.451,2100,1.21849280935272,1.21849280935272,1.20468629229496,1.2049570083157,7757.2062202165,0.0,1.0
2005-04-04,4.52,4.52,4.5,4.52,2300,1.22363641374679,1.22363641374679,1.21822209333198,1.22363641374679,8495.98776499901,0.0,1.0
2005-04-05,4.55,4.55,4.5,4.5,1300,1.23175789436901,1.23175789436901,1.21822209333198,1.21822209333198,4802.08004108637,0.0,1.0
2005-04-06,4.02,4.6,4.02,4.5,1300,1.08827840337657,1.24529369540603,1.08827840337657,1.21822209333198,4802.0800410864,0.0,1.0
2005-04-07,4.55,4.7,4.4,4.4,3500,1.23175789436901,1.27236529748007,1.19115049125794,1.19115049125794,12928.6770336941,0.0,1.0
2005-04-08,4.51,4.51,4.4,4.4,10900,1.22092925353939,1.22092925353939,1.19115049125794,1.19115049125794,40263.5941906474,0.0,1.0
2005-04-11,4.4,4.41,4.4,4.4,2700,1.19115049125794,1.19385765146534,1.19115049125794,1.19115049125794,9973.55085456404,0.0,1.0
2005-04-12,4.8,4.8,4.45,4.66,2700,1.29943689955412,1.29943689955412,1.20468629229496,1.26153665665045,9973.55085456401,0.0,1.0
2005-04-13,4.5,4.561,4.5,4.51,4600,1.21822209333198,1.23473577059715,1.21822209333198,1.22092925353939,16991.975529998,0.0,1.0
2005-04-14,4.42,4.42,4.39,4.4,2100,1.19656481167275,1.19656481167275,1.18844333105054,1.19115049125794,7757.20622021646,0.0,1.0
2005-04-15,4.55,4.71,4.55,4.71,2700,1.23175789436901,1.27507245768748,1.23175789436901,1.27507245768748,9973.55085456401,0.0,1.0
2005-04-18,4.4,4.44,4.4,4.44,1700,1.19115049125794,1.20197913208756,1.19115049125794,1.20197913208756,6279.64313065143,0.0,1.0
2005-04-19,4.4,4.48,4.4,4.4,2100,1.19115049125794,1.21280777291718,1.19115049125794,1.19115049125794,7757.20622021647,0.0,1.0
2005-04-20,4.24,4.5,4.24,4.45,2100,1.14783592793947,1.21822209333198,1.14783592793947,1.20468629229496,7757.20622021647,0.0,1.0
2005-04-21,4.24,4.24,4.24,4.24,0,1.14783592793947,1.14783592793947,1.14783592793947,1.14783592793947,0,0.0,1.0
2005-04-22,4.36,4.36,4.25,4.25,3000,1.18032185042832,1.18032185042832,1.15054308814687,1.15054308814687,11081.7231717378,0.0,1.0
2005-04-25,4.42,4.45,4.41,4.45,3300,1.19656481167275,1.20468629229496,1.19385765146534,1.20468629229496,12189.8954889116,0.0,1.0
2005-04-26,4.45,4.5,4.45,4.5,4300,1.20468629229496,1.21822209333198,1.20468629229496,1.21822209333198,15883.8032128242,0.0,1.0
2005-04-27,4.45,4.45,4.45,4.45,0,1.20468629229496,1.20468629229496,1.20468629229496,1.20468629229496,0,0.0,1.0
2005-04-28,4.16,4.16,4.16,4.16,100,1.12617864628023,1.12617864628023,1.12617864628023,1.12617864628023,369.390772391262,0.0,1.0
2005-04-29,4.2,4.2,4.15,4.15,1000,1.13700728710985,1.13700728710985,1.12347148607283,1.12347148607283,3693.90772391261,0.0,1.0
2005-05-02,3.82,4.1,3.81,4.05,10300,1.03413519922848,1.10993568503581,1.03142803902108,1.09639988399879,38047.2495563,0.0,1.0
2005-05-03,3.81,3.81,3.81,3.81,300,1.03142803902108,1.03142803902108,1.03142803902108,1.03142803902108,1108.17231717378,0.0,1.0
2005-05-04,3.57,3.58,3.25,3.25,2800,0.966456194043374,0.969163354250779,0.879827067406433,0.879827067406433,10342.9416269553,0.0,1.0
2005-05-05,3.61,4.2,3.61,3.688,1900,0.977284834872992,1.13700728710985,0.977284834872992,0.998400684490746,7018.42467543395,0.0,1.0
2005-05-06,3.61,3.61,3.61,3.61,0,0.977284834872992,0.977284834872992,0.977284834872992,0.977284834872992,0,0.0,1.0
2005-05-09,3.51,3.51,3.51,3.51,500,0.950213232798948,0.950213232798948,0.950213232798948,0.950213232798948,1846.9538619563,0.0,1.0
2005-05-10,3.51,3.51,3.51,3.51,0,0.950213232798948,0.950213232798948,0.950213232798948,0.950213232798948,0,0.0,1.0
2005-05-11,3.51,3.51,3.51,3.51,0,0.950213232798948,0.950213232798948,0.950213232798948,0.950213232798948,0,0.0,1.0
2005-05-12,3.7,3.76,3.7,3.7,3300,1.00164927673963,1.01789223798406,1.00164927673963,1.00164927673963,12189.8954889116,0.0,1.0
2005-05-13,3.6,3.628,3.6,3.628,600,0.974577674665587,0.98215772324632,0.974577674665587,0.98215772324632,2216.34463434756,0.0,1.0
2005-05-16,3.6,3.6,3.6,3.6,0,0.974577674665587,0.974577674665587,0.974577674665587,0.974577674665587,0,0.0,1.0
2005-05-17,3.6,3.6,3.6,3.6,1300,0.974577674665587,0.974577674665587,0.974577674665587,0.974577674665587,4802.08004108639,0.0,1.0
2005-05-18,3.6,3.6,3.6,3.6,0,0.974577674665587,0.974577674665587,0.974577674665587,0.974577674665587,0,0.0,1.0
2005-05-19,3.55,3.55,3.55,3.55,300,0.961041873628565,0.961041873628565,0.961041873628565,0.961041873628565,1108.17231717378,0.0,1.0
2005-05-20,3.55,3.55,3.55,3.55,0,0.961041873628565,0.961041873628565,0.961041873628565,0.961041873628565,0,0.0,1.0
2005-05-23,3.67,3.67,3.45,3.45,2300,0.993527796117418,0.993527796117418,0.933970271554521,0.933970271554521,8495.987764999,0.0,1.0
2005-05-24,3.5,3.5,3.5,3.5,300,0.947506072591543,0.947506072591543,0.947506072591543,0.947506072591543,1108.17231717378,0.0,1.0
2005-05-25,3.5,3.5,3.5,3.5,0,0.947506072591543,0.947506072591543,0.947506072591543,0.947506072591543,0,0.0,1.0
2005-05-26,3.5,3.5,3.5,3.5,500,0.947506072591543,0.947506072591543,0.947506072591543,0.947506072591543,1846.9538619563,0.0,1.0
2005-05-27,3.5,3.5,3.5,3.5,0,0.947506072591543,0.947506072591543,0.947506072591543,0.947506072591543,0,0.0,1.0
2005-05-31,3.78,3.9,3.78,3.88,1800,1.02330655839887,1.05579248088772,1.02330655839887,1.05037816047291,6649.03390304267,0.0,1.0
2005-06-01,3.26,3.51,3.25,3.51,2600,0.882534227613837,0.950213232798948,0.879827067406433,0.950213232798948,9604.16008217278,0.0,1.0
2005-06-02,3.366,3.879,3.33,3.69,2300,0.911230125812324,1.05010744445217,0.901484349065668,0.998942116532227,8495.987764999,0.0,1.0
2005-06-03,3.38,3.85,3.37,3.7,1200,0.91502015010269,1.0422566798507,0.912312989895286,1.00164927673963,4432.68926869513,0.0,1.0
2005-06-06,3.7396,3.7396,3.672,3.672,800,1.01236963116095,1.01236963116095,0.994069228158899,0.994069228158899,2955.12617913009,0.0,1.0
2005-06-07,3.75,3.75,3.29,3.29,1500,1.01518507777665,1.01518507777665,0.890655708236051,0.890655708236051,5540.86158586893,0.0,1.0
2005-06-08,4.078,4.2,3.75,4.2,3500,1.10397993257952,1.13700728710985,1.01518507777665,1.13700728710985,12928.6770336941,0.0,1.0
2005-06-09,4.08,4.08,4.08,4.08,0,1.104521364621,1.104521364621,1.104521364621,1.104521364621,0,0.0,1.0
2005-06-10,4.07,4.2,4.07,4.07,1000,1.10181420441359,1.13700728710985,1.10181420441359,1.10181420441359,3693.90772391262,0.0,1.0
2005-06-13,4.07,4.07,4.07,4.07,0,1.10181420441359,1.10181420441359,1.10181420441359,1.10181420441359,0,0.0,1.0
2005-06-14,3.75,3.75,3.61,3.61,400,1.01518507777665,1.01518507777665,0.977284834872992,0.977284834872992,1477.56308956505,0.0,1.0
2005-06-15,3.75,3.75,3.75,3.75,0,1.01518507777665,1.01518507777665,1.01518507777665,1.01518507777665,0,0.0,1.0
2005-06-16,3.85,3.85,3.75,3.8,500,1.0422566798507,1.0422566798507,1.01518507777665,1.02872087881368,1846.9538619563,0.0,1.0
2005-06-17,3.8,3.934,3.8,3.85,2300,1.02872087881368,1.06499682559289,1.02872087881368,1.0422566798507,8495.98776499896,0.0,1.0
2005-06-20,3.75,3.75,3.75,3.75,500,1.01518507777665,1.01518507777665,1.01518507777665,1.01518507777665,1846.95386195631,0.0,1.0
2005-06-21,3.79,3.969,3.75,3.75,600,1.02601371860627,1.07447188631881,1.01518507777665,1.01518507777665,2216.34463434757,0.0,1.0
2005-06-22,3.6,3.65,3.6,3.65,400,0.974577674665587,0.988113475702609,0.974577674665587,0.988113475702609,1477.56308956504,0.0,1.0
2005-06-23,3.76,3.76,3.76,3.76,500,1.01789223798406,1.01789223798406,1.01789223798406,1.01789223798406,1846.9538619563,0.0,1.0
2005-06-24,3.81,3.81,3.25,3.27,2200,1.03142803902108,1.03142803902108,0.879827067406433,0.885241387821242,8126.59699260773,0.0,1.0
2005-06-27,3.73,3.93,3.73,3.93,200,1.00977075736184,1.06391396150993,1.00977075736184,1.06391396150993,738.781544782525,0.0,1.0
2005-06-28,3.73,3.73,3.73,3.73,0,1.00977075736184,1.00977075736184,1.00977075736184,1.00977075736184,0,0.0,1.0
2005-06-29,3.75,3.84,3.75,3.75,2500,1.01518507777665,1.03954951964329,1.01518507777665,1.01518507777665,9234.76930978155,0.0,1.0
2005-06-30,3.5,3.62,3.5,3.61,2200,0.947506072591543,0.979991995080396,0.947506072591543,0.977284834872992,8126.59699260774,0.0,1.0
2005-07-01,3.5,3.5,3.49,3.49,400,0.947506072591543,0.947506072591543,0.944798912384139,0.944798912384139,1477.56308956504,0.0,1.0
2005-07-05,3.5,3.5,3.5,3.5,500,0.947506072591543,0.947506072591543,0.947506072591543,0.947506072591543,1846.9538619563,0.0,1.0
2005-07-06,3.4,3.4,3.4,3.4,500,0.920434470517499,0.920434470517499,0.920434470517499,0.920434470517499,1846.9538619563,0.0,1.0
2005-07-07,3.4,3.4,3.4,3.4,0,0.920434470517499,0.920434470517499,0.920434470517499,0.920434470517499,0,0.0,1.0
2005-07-08,3.35,3.35,3.09,3.3,3200,0.906898669480477,0.906898669480477,0.836512504087963,0.893362868443455,11820.5047165203,0.0,1.0
2005-07-11,3.4,3.4,3.399,3.399,1700,0.920434470517499,0.920434470517499,0.920163754496759,0.920163754496759,6279.64313065143,0.0,1.0
2005-07-12,3.95,3.95,3.33,3.4,6000,1.06932828192474,1.06932828192474,0.901484349065668,0.920434470517499,22163.4463434757,0.0,1.0
2005-07-13,3.95,3.95,3.912,3.912,2000,1.06932828192474,1.06932828192474,1.0590410731366,1.0590410731366,7387.81544782522,0.0,1.0
2005-07-14,3.95,3.95,3.95,3.95,0,1.06932828192474,1.06932828192474,1.06932828192474,1.06932828192474,0,0.0,1.0
2005-07-15,3.95,3.95,3.95,3.95,1300,1.06932828192474,1.06932828192474,1.06932828192474,1.06932828192474,4802.0800410864,0.0,1.0
2005-07-18,3.67,3.67,3.6,3.6,800,0.993527796117418,0.993527796117418,0.974577674665587,0.974577674665587,2955.12617913009,0.0,1.0
2005-07-19,3.75,3.75,3.75,3.75,7000,1.01518507777665,1.01518507777665,1.01518507777665,1.01518507777665,25857.3540673883,0.0,1.0
2005-07-20,3.6,3.61,3.6,3.61,3000,0.974577674665587,0.977284834872992,0.974577674665587,0.977284834872992,11081.7231717378,0.0,1.0
2005-07-21,3.6,3.6,3.6,3.6,0,0.974577674665587,0.974577674665587,0.974577674665587,0.974577674665587,0,0.0,1.0
2005-07-22,3.6,3.6,3.6,3.6,0,0.974577674665587,0.974577674665587,0.974577674665587,0.974577674665587,0,0.0,1.0
2005-07-25,3.8,3.8,3.8,3.8,100,1.02872087881368,1.02872087881368,1.02872087881368,1.02872087881368,369.390772391259,0.0,1.0
2005-07-26,3.58,3.58,3.35,3.35,500,1.02330655839887,1.02330655839887,0.957563399619051,0.957563399619051,1749.23143539776,0.2,1.0
2005-07-27,3.44,3.45,3.44,3.45,900,0.983288983489414,0.986147381697232,0.983288983489414,0.986147381697232,3148.61658371598,0.0,1.0
2005-07-28,3.69,3.69,3.44,3.44,800,1.05474893868487,1.05474893868487,0.983288983489414,0.983288983489414,2798.77029663642,0.0,1.0
2005-07-29,3.58,3.65,3.57,3.65,600,1.02330655839887,1.04331534585359,1.02044816019105,1.04331534585359,2099.07772247732,0.0,1.0
2005-08-01,3.35,3.55,3.35,3.5,1400,0.957563399619051,1.01473136377541,0.957563399619051,1.00043937273632,4897.84801911375,0.0,1.0
2005-08-02,3.25,3.316,3.25,3.316,2400,0.928979417540871,0.94784484571247,0.928979417540871,0.94784484571247,8396.31088990929,0.0,1.0
2005-08-03,3.25,3.25,3.25,3.25,400,0.928979417540871,0.928979417540871,0.928979417540871,0.928979417540871,1399.38514831821,0.0,1.0
2005-08-04,3.25,3.26,3.25,3.26,4000,0.928979417540871,0.931837815748689,0.928979417540871,0.931837815748689,13993.8514831821,0.0,1.0
2005-08-05,3.45,3.45,3.281,3.44,1700,0.986147381697232,0.986147381697232,0.937840451985107,0.983288983489414,5947.38688035241,0.0,1.0
2005-08-08,3.44,3.5,3.44,3.5,800,0.983288983489414,1.00043937273632,0.983288983489414,1.00043937273632,2798.77029663643,0.0,1.0
2005-08-09,3.44,3.44,3.44,3.44,0,0.983288983489414,0.983288983489414,0.983288983489414,0.983288983489414,0,0.0,1.0
2005-08-10,3.45,3.5,3.45,3.5,9400,0.986147381697232,1.00043937273632,0.986147381697232,1.00043937273632,32885.550985478,0.0,1.0
2005-08-11,3.49,3.49,3.33,3.338,800,0.997580974528504,0.997580974528504,0.951846603203415,0.95413332176967,2798.77029663643,0.0,1.0
2005-08-12,3.31,3.5,3.31,3.5,300,0.946129806787779,1.00043937273632,0.946129806787779,1.00043937273632,1049.53886123866,0.0,1.0
2005-08-15,3.5,3.5,3.33,3.33,700,1.00043937273632,1.00043937273632,0.951846603203415,0.951846603203415,2448.92400955688,0.0,1.0
2005-08-16,3.5,3.5,3.38,3.5,600,1.00043937273632,1.00043937273632,0.966138594242505,1.00043937273632,2099.07772247733,0.0,1.0
2005-08-17,3.35,3.35,3.25,3.26,1300,0.957563399619051,0.957563399619051,0.928979417540871,0.931837815748689,4548.0017320342,0.0,1.0
2005-08-18,3.5,3.5,3.5,3.5,100,1.00043937273632,1.00043937273632,1.00043937273632,1.00043937273632,349.846287079554,0.0,1.0
2005-08-19,3.45,3.45,3.45,3.45,100,0.986147381697232,0.986147381697232,0.986147381697232,0.986147381697232,349.846287079554,0.0,1.0
2005-08-22,3.467,3.467,3.36,3.374,1700,0.991006658650523,0.991006658650523,0.960421797826869,0.964423555317815,5947.38688035241,0.0,1.0
2005-08-23,3.36,3.5,3.36,3.5,200,0.960421797826869,1.00043937273632,0.960421797826869,1.00043937273632,699.692574159108,0.0,1.0
2005-08-24,3.36,3.36,3.36,3.36,0,0.960421797826869,0.960421797826869,0.960421797826869,0.960421797826869,0,0.0,1.0
2005-08-25,3.5,3.5,3.26,3.35,2900,1.00043937273632,1.00043937273632,0.931837815748689,0.957563399619051,10145.5423253071,0.0,1.0
2005-08-26,3.5,3.5,3.25,3.25,400,1.00043937273632,1.00043937273632,0.928979417540871,0.928979417540871,1399.38514831822,0.0,1.0
2005-08-29,3.5,3.5,3.5,3.5,100,1.00043937273632,1.00043937273632,1.00043937273632,1.00043937273632,349.846287079554,0.0,1.0
2005-08-30,3.5,3.5,3.5,3.5,0,1.00043937273632,1.00043937273632,1.00043937273632,1.00043937273632,0,0.0,1.0
2005-08-31,3.5,3.5,3.5,3.5,0,1.00043937273632,1.00043937273632,1.00043937273632,1.00043937273632,0,0.0,1.0
2005-09-01,3.291,3.291,3.284,3.284,1100,0.940698850192925,0.940698850192925,0.938697971447452,0.938697971447452,3848.30915787509,0.0,1.0
2005-09-02,3.25,3.25,3.25,3.25,4900,0.928979417540871,0.928979417540871,0.928979417540871,0.928979417540871,17142.4680668981,0.0,1.0
2005-09-06,3.25,3.25,3.25,3.25,0,0.928979417540871,0.928979417540871,0.928979417540871,0.928979417540871,0,0.0,1.0
2005-09-07,3.4,3.4,3.27,3.27,600,0.971855390658142,0.971855390658142,0.934696213956507,0.934696213956507,2099.07772247732,0.0,1.0
2005-09-08,3.4,3.4,3.4,3.4,0,0.971855390658142,0.971855390658142,0.971855390658142,0.971855390658142,0,0.0,1.0
2005-09-09,3.4,3.4,3.25,3.3,1800,0.971855390658142,0.971855390658142,0.928979417540871,0.943271408579961,6297.23316743196,0.0,1.0
2005-09-12,3.4,3.4,3.4,3.4,0,0.971855390658142,0.971855390658142,0.971855390658142,0.971855390658142,0,0.0,1.0
2005-09-13,3.5,3.75,3.26,3.3,7200,1.00043937273632,1.07189932793177,0.931837815748689,0.943271408579961,25188.9326697279,0.0,1.0
2005-09-14,3.5,3.5,3.5,3.5,0,1.00043937273632,1.00043937273632,1.00043937273632,1.00043937273632,0,0.0,1.0
2005-09-15,3.387,3.387,3.25,3.3,6700,0.968139472987978,0.968139472987978,0.928979417540871,0.943271408579961,23439.7012343301,0.0,1.0
2005-09-16,3.27,3.4,3.229,3.4,2100,0.934696213956507,0.971855390658142,0.922976781304453,0.971855390658142,7346.77202867062,0.0,1.0
2005-09-19,3.2,3.4,3.2,3.4,2900,0.91468742650178,0.971855390658142,0.91468742650178,0.971855390658142,10145.5423253071,0.0,1.0
2005-09-20,3.4,3.4,3.2,3.2,2200,0.971855390658142,0.971855390658142,0.91468742650178,0.91468742650178,7696.61831575018,0.0,1.0
2005-09-21,3.4,3.4,3.4,3.4,1500,0.971855390658142,0.971855390658142,0.971855390658142,0.971855390658142,5247.6943061933,0.0,1.0
2005-09-22,3.4,3.4,3.4,3.4,0,0.971855390658142,0.971855390658142,0.971855390658142,0.971855390658142,0,0.0,1.0
2005-09-23,3.281,3.4,3.25,3.4,1900,0.937840451985107,0.971855390658142,0.928979417540871,0.971855390658142,6647.07945451152,0.0,1.0
2005-09-26,3.4,3.4,3.38,3.38,1500,0.971855390658142,0.971855390658142,0.966138594242505,0.966138594242505,5247.6943061933,0.0,1.0
2005-09-27,3.4,3.4,3.39,3.4,1100,0.971855390658142,0.971855390658142,0.968996992450324,0.971855390658142,3848.30915787509,0.0,1.0
2005-09-28,3.4,3.4,3.4,3.4,1100,0.971855390658142,0.971855390658142,0.971855390658142,0.971855390658142,3848.30915787509,0.0,1.0
2005-09-29,3.4,3.4,3.2895,3.2895,600,0.971855390658142,0.971855390658142,0.940270090461752,0.940270090461752,2099.07772247732,0.0,1.0
2005-09-30,3.4,3.4,3.4,3.4,900,0.971855390658142,0.971855390658142,0.971855390658142,0.971855390658142,3148.61658371598,0.0,1.0
2005-10-03,3.39,3.4,3.25,3.25,6000,0.968996992450324,0.971855390658142,0.928979417540871,0.928979417540871,20990.7772247732,0.0,1.0
2005-10-04,3.39,3.39,3.26,3.26,2300,0.968996992450324,0.968996992450324,0.931837815748689,0.931837815748689,8046.46460282973,0.0,1.0
2005-10-05,3.35,3.35,3.25,3.25,800,0.957563399619051,0.957563399619051,0.928979417540871,0.928979417540871,2798.77029663643,0.0,1.0
2005-10-06,3.35,3.35,3.35,3.35,400,0.957563399619051,0.957563399619051,0.957563399619051,0.957563399619051,1399.38514831822,0.0,1.0
2005-10-07,3.35,3.35,3.25,3.25,3600,0.957563399619051,0.957563399619051,0.928979417540871,0.928979417540871,12594.4663348639,0.0,1.0
2005-10-10,3.34,3.34,3.34,3.34,300,0.954705001411233,0.954705001411233,0.954705001411233,0.954705001411233,1049.53886123866,0.0,1.0
2005-10-11,3.35,3.35,3.1205,3.1205,2800,0.957563399619051,0.957563399619051,0.891963160749627,0.891963160749627,9795.69603822751,0.0,1.0
2005-10-12,3.273,3.3,3.05,3.05,2700,0.935553733418852,0.943271408579961,0.871811453384509,0.871811453384509,9445.84975114795,0.0,1.0
2005-10-13,3.27,3.27,3.27,3.27,0,0.934696213956507,0.934696213956507,0.934696213956507,0.934696213956507,0,0.0,1.0
2005-10-14,3.16,3.16,3.01,3.07,1700,0.903253833670508,0.903253833670508,0.860377860553237,0.877528249800146,5947.38688035241,0.0,1.0
2005-10-17,3.34,3.35,3.16,3.16,1100,0.954705001411233,0.957563399619051,0.903253833670508,0.903253833670508,3848.30915787509,0.0,1.0
2005-10-18,3.34,3.34,3.34,3.34,0,0.954705001411233,0.954705001411233,0.954705001411233,0.954705001411233,0,0.0,1.0
2005-10-19,3.34,3.34,3.34,3.34,3200,0.954705001411233,0.954705001411233,0.954705001411233,0.954705001411233,11195.0811865457,0.0,1.0
2005-10-20,3.36,3.36,3.35,3.35,2300,0.960421797826869,0.960421797826869,0.957563399619051,0.957563399619051,8046.46460282974,0.0,1.0
2005-10-21,3.31,3.48,3.11,3.39,10000,0.946129806787779,0.994722576320686,0.888961842631418,0.968996992450324,34984.6287079554,0.0,1.0
2005-10-24,3.31,3.31,3.31,3.31,0,0.946129806787779,0.946129806787779,0.946129806787779,0.946129806787779,0,0.0,1.0
2005-10-25,3.3,3.3,2.8,3.17,1100,0.943271408579961,0.943271408579961,0.800351498189058,0.906112231878326,3848.30915787509,0.0,1.0
2005-10-26,3.3,3.3,3.3,3.3,0,0.943271408579961,0.943271408579961,0.943271408579961,0.943271408579961,0,0.0,1.0
2005-10-27,2.98,2.99,2.98,2.99,200,0.851802665929783,0.854661064137601,0.851802665929783,0.854661064137601,699.692574159107,0.0,1.0
2005-10-28,2.98,2.98,2.8,2.8,600,0.851802665929783,0.851802665929783,0.800351498189058,0.800351498189058,2099.07772247732,0.0,1.0
2005-10-31,3.4,3.4,2.92,2.98,8700,0.971855390658142,0.971855390658142,0.834652276682875,0.851802665929783,30436.6269759212,0.0,1.0
2005-11-01,3.06,3.2,2.8501,3.2,6400,0.874669851592328,0.91468742650178,0.814672073210226,0.91468742650178,22390.1623730914,0.0,1.0
2005-11-02,3.01,3.01,3.01,3.01,100,0.860377860553237,0.860377860553237,0.860377860553237,0.860377860553237,349.846287079554,0.0,1.0
2005-11-03,3.01,3.01,3.01,3.01,0,0.860377860553237,0.860377860553237,0.860377860553237,0.860377860553237,0,0.0,1.0
2005-11-04,3.01,3.01,3.01,3.01,0,0.860377860553237,0.860377860553237,0.860377860553237,0.860377860553237,0,0.0,1.0
2005-11-07,3.02,3.02,3.02,3.02,100,0.863236258761055,0.863236258761055,0.863236258761055,0.863236258761055,349.846287079554,0.0,1.0
2005-11-08,3.16,3.16,3.03,3.03,4000,0.903253833670508,0.903253833670508,0.866094656968873,0.866094656968873,13993.8514831821,0.0,1.0
2005-11-09,3.39,3.4,3.18,3.18,8000,0.968996992450324,0.971855390658142,0.908970630086144,0.908970630086144,27987.7029663643,0.0,1.0
2005-11-10,3.39,3.39,3.39,3.39,0,0.968996992450324,0.968996992450324,0.968996992450324,0.968996992450324,0,0.0,1.0
2005-11-11,3.28,3.3,3.28,3.3,800,0.937554612164325,0.943271408579961,0.937554612164325,0.943271408579961,2798.77029663643,0.0,1.0
2005-11-14,3.15,3.2,3.14,3.2,3700,0.90039543546269,0.91468742650178,0.897537037254872,0.91468742650178,12944.3126219435,0.0,1.0
2005-11-15,3.02,3.03,3.02,3.03,1000,0.863236258761055,0.866094656968873,0.863236258761055,0.866094656968873,3498.46287079554,0.0,1.0
2005-11-16,3.0,3.02,3.0,3.02,3200,0.857519462345419,0.863236258761055,0.857519462345419,0.863236258761055,11195.0811865457,0.0,1.0
2005-11-17,2.95,3.0,2.95,3.0,1600,0.843227471306329,0.857519462345419,0.843227471306329,0.857519462345419,5597.54059327286,0.0,1.0
2005-11-18,3.15,3.15,2.9405,2.95,2800,0.90039543546269,0.90039543546269,0.840511993008902,0.843227471306329,9795.6960382275,0.0,1.0
2005-11-21,3.15,3.15,3.15,3.15,1100,0.90039543546269,0.90039543546269,0.90039543546269,0.90039543546269,3848.30915787509,0.0,1.0
2005-11-22,2.99,3.15,2.99,3.15,1200,0.911829028293962,0.960622554891632,0.911829028293962,0.960622554891632,3934.94820702645,0.2,1.0
2005-11-23,3.2,3.2,3.049,3.049,7000,0.975870531953404,0.975870531953404,0.929821641226853,0.929821641226853,22953.8645409877,0.0,1.0
2005-11-25,3.2,3.2,3.2,3.2,0,0.975870531953404,0.975870531953404,0.975870531953404,0.975870531953404,0,0.0,1.0
2005-11-28,3.25,3.39,3.25,3.32,7500,0.991118509015176,1.03381284478814,0.991118509015176,1.01246567690166,24593.4262939153,0.0,1.0
2005-11-29,2.91,3.3,2.91,3.3,9300,0.887432264995127,1.00636648607695,0.887432264995127,1.00636648607695,30495.848604455,0.0,1.0
2005-11-30,2.92,3.05,2.92,3.03,3300,0.890481860407482,0.930126600768089,0.890481860407482,0.92402740994338,10821.1075693227,0.0,1.0
2005-12-01,3.0,3.0,2.91,2.94,4900,0.914878623706317,0.914878623706317,0.887432264995127,0.89658105123219,16067.7051786913,0.0,1.0
2005-12-02,2.922,3.01,2.91,3.0,2400,0.891091779489952,0.917928219118671,0.887432264995127,0.914878623706317,7869.89641405291,0.0,1.0
2005-12-05,2.91,2.99,2.91,2.91,1500,0.887432264995127,0.911829028293962,0.887432264995127,0.887432264995127,4918.68525878307,0.0,1.0
2005-12-06,3.0,3.0,2.88,2.91,5200,0.914878623706317,0.914878623706317,0.878283478758064,0.887432264995127,17051.442230448,0.0,1.0
2005-12-07,3.162,3.162,3.0,3.0,1700,0.964282069386458,0.964282069386458,0.914878623706317,0.914878623706317,5574.50995995414,0.0,1.0
2005-12-08,2.92,3.22,2.92,3.18,2300,0.890481860407482,0.981969722778113,0.890481860407482,0.969771341128696,7541.98406346736,0.0,1.0
2005-12-09,2.88,2.938,2.88,2.93,3900,0.878283478758064,0.895971132149719,0.878283478758064,0.893531455819836,12788.581672836,0.0,1.0
2005-12-12,3.0,3.0,2.88,2.98,2800,0.914878623706317,0.914878623706317,0.878283478758064,0.908779432881608,9181.54581639505,0.0,1.0
2005-12-13,3.0,3.1,2.8,2.95,6200,0.914878623706317,0.945374577829861,0.853886715459229,0.899630646644545,20330.5657363033,0.0,1.0
2005-12-14,2.77,2.8,2.77,2.77,2800,0.844737929222166,0.853886715459229,0.844737929222166,0.844737929222166,9181.54581639506,0.0,1.0
2005-12-15,2.85,3.0,2.77,2.77,5400,0.869134692521001,0.914878623706317,0.844737929222166,0.844737929222166,17707.266931619,0.0,1.0
2005-12-16,2.81,2.85,2.81,2.85,8800,0.856936310871583,0.869134692521001,0.856936310871583,0.869134692521001,28856.2868515273,0.0,1.0
2005-12-19,3.15,3.68,3.15,3.68,16900,0.960622554891632,1.12225111174642,0.960622554891632,1.12225111174642,55417.1872489559,0.0,1.0
2005-12-20,3.37,3.54,3.25,3.39,8100,1.02771365396343,1.07955677597345,0.991118509015176,1.03381284478814,26560.9003974285,0.0,1.0
2005-12-21,3.52,3.54,3.37,3.37,9500,1.07345758514874,1.07955677597345,1.02771365396343,1.02771365396343,31151.6733056262,0.0,1.0
2005-12-22,3.59,3.67,3.54,3.55,4800,1.09480475303523,1.11920151633406,1.07955677597345,1.08260637138581,15739.7928281058,0.0,1.0
2005-12-23,3.521,3.6,3.521,3.57,2900,1.07376254468998,1.09785434844758,1.07376254468998,1.08870556221052,9509.4581669806,0.0,1.0
2005-12-27,3.52,3.55,3.52,3.52,3100,1.07345758514874,1.08260637138581,1.07345758514874,1.07345758514874,10165.2828681517,0.0,1.0
2005-12-28,3.4701,3.4701,3.47,3.47,1000,1.0582401040411,1.0582401040411,1.05820960808697,1.05820960808697,3279.12350585537,0.0,1.0
2005-12-29,3.387,3.45,3.168,3.45,1000,1.03289796616443,1.05211041726226,0.96611182663387,1.05211041726226,3279.12350585538,0.0,1.0
2005-12-30,3.178,3.45,3.15,3.45,2100,0.969161422046225,1.05211041726226,0.960622554891632,1.05211041726226,6886.15936229629,0.0,1.0
2006-01-03,3.4,3.4,3.399,3.399,500,1.03686244020049,1.03686244020049,1.03655748065926,1.03655748065926,1639.56175292769,0.0,1.0
2006-01-04,3.371,3.371,3.37,3.37,2100,1.02801861350466,1.02801861350466,1.02771365396343,1.02771365396343,6886.15936229632,0.0,1.0
2006-01-05,3.25,3.35,3.25,3.35,4700,0.991118509015176,1.02161446313872,0.991118509015176,1.02161446313872,15411.8804775203,0.0,1.0
2006-01-06,3.25,3.25,3.25,3.25,0,0.991118509015176,0.991118509015176,0.991118509015176,0.991118509015176,0,0.0,1.0
2006-01-09,3.45,3.6,3.45,3.6,4000,1.05211041726226,1.09785434844758,1.05211041726226,1.09785434844758,13116.4940234216,0.0,1.0
2006-01-10,3.5,3.5,3.35,3.35,4500,1.06735839432404,1.06735839432404,1.02161446313872,1.02161446313872,14756.0557763491,0.0,1.0
2006-01-11,3.45,3.45,3.45,3.45,500,1.05211041726226,1.05211041726226,1.05211041726226,1.05211041726226,1639.5617529277,0.0,1.0
2006-01-12,3.35,3.45,3.35,3.45,1000,1.02161446313872,1.05211041726226,1.02161446313872,1.05211041726226,3279.12350585538,0.0,1.0
2006-01-13,3.46,3.6,3.38,3.4,7800,1.05516001267462,1.09785434844758,1.03076324937578,1.03686244020049,25577.1633456719,0.0,1.0
2006-01-17,3.36,3.4,3.36,3.39,2300,1.02466405855107,1.03686244020049,1.02466405855107,1.03381284478814,7541.9840634674,0.0,1.0
2006-01-18,3.398,3.398,3.398,3.398,400,1.03625252111802,1.03625252111802,1.03625252111802,1.03625252111802,1311.64940234215,0.0,1.0
2006-01-19,3.55,3.98,3.55,3.64,7400,1.08260637138581,1.21373897411705,1.08260637138581,1.110052730097,24265.5139433297,0.0,1.0
2006-01-20,3.55,3.55,3.55,3.55,0,1.08260637138581,1.08260637138581,1.08260637138581,1.08260637138581,0,0.0,1.0
2006-01-23,3.35,3.664,3.35,3.43,5400,1.02161446313872,1.11737175908665,1.02161446313872,1.04601122643756,17707.266931619,0.0,1.0
2006-01-24,3.357,3.357,3.357,3.357,1000,1.02374917992737,1.02374917992737,1.02374917992737,1.02374917992737,3279.12350585537,0.0,1.0
2006-01-25,3.5,3.644,3.5,3.628,600,1.06735839432404,1.11127256826194,1.06735839432404,1.10639321560217,1967.47410351322,0.0,1.0
2006-01-26,3.5,3.53,3.5,3.53,900,1.06735839432404,1.0765071805611,1.06735839432404,1.0765071805611,2951.21115526983,0.0,1.0
2006-01-27,3.5,3.5,3.42,3.42,3900,1.06735839432404,1.06735839432404,1.0429616310252,1.0429616310252,12788.5816728359,0.0,1.0
2006-01-30,3.65,3.738,3.41,3.6,10800,1.11310232550935,1.13993876513807,1.03991203561285,1.09785434844758,35414.5338632381,0.0,1.0
2006-01-31,3.65,3.68,3.63,3.63,1500,1.11310232550935,1.12225111174642,1.10700313468464,1.10700313468464,4918.68525878308,0.0,1.0
2006-02-01,3.98,3.98,3.4,3.4,7000,1.21373897411705,1.21373897411705,1.03686244020049,1.03686244020049,22953.8645409876,0.0,1.0
2006-02-02,5.4787,6.8,4.0,4.0,640800,1.6707818385666,2.07372488040098,1.21983816494176,1.21983816494176,2101262.34255212,0.0,1.0
2006-02-03,5.0,6.7,4.94,5.6,408600,1.52479770617719,2.04322892627744,1.50650013370307,1.70777343091846,1339849.86449251,0.0,1.0
2006-02-06,4.3,5.0,4.2,4.96,103100,1.31132602731239,1.52479770617719,1.28083007318884,1.51259932452778,338077.633453689,0.0,1.0
2006-02-07,4.64,5.19,4.3,4.49,103500,1.41501227133244,1.58274001901193,1.31132602731239,1.36926834014712,339389.282856031,0.0,1.0
2006-02-08,4.6,5.0025,4.22,4.8,40100,1.40281388968302,1.52556010503028,1.28692926401355,1.46380579793011,131492.852584801,0.0,1.0
2006-02-09,4.72,5.1,4.3,4.57,95000,1.43940903463127,1.55529366030074,1.31132602731239,1.39366510344596,311516.733056261,0.0,1.0
2006-02-10,4.59,4.75,4.36,4.75,36300,1.39976429427066,1.44855782086833,1.32962359978651,1.44855782086833,119032.183262551,0.0,1.0
2006-02-13,4.67,4.68,4.35,4.65,24000,1.4241610575695,1.42721065298185,1.32657400437416,1.41806186674479,78698.964140529,0.0,1.0
2006-02-14,4.61,4.76,4.32,4.416,31300,1.40586348509537,1.45160741628069,1.3174252181371,1.3467013340957,102636.565733274,0.0,1.0
2006-02-15,4.32,4.64,4.3,4.441,31500,1.3174252181371,1.41501227133244,1.31132602731239,1.35432532262658,103292.390434444,0.0,1.0
2006-02-16,4.5,4.82,4.32,4.32,51300,1.37231793555948,1.46990498875482,1.3174252181371,1.3174252181371,168219.03585038,0.0,1.0
2006-02-17,4.4,4.594,4.4,4.4,15200,1.34182198143593,1.40098413243561,1.34182198143593,1.34182198143593,49842.6772890018,0.0,1.0
2006-02-21,4.24,4.456,4.23,4.4,20300,1.29302845483826,1.35889971574512,1.28997885942591,1.34182198143593,66566.2071688642,0.0,1.0
2006-02-22,4.25,4.53,4.24,4.24,27900,1.29607805025062,1.38146672179654,1.29302845483826,1.29302845483826,91487.5458133647,0.0,1.0
2006-02-23,4.2,4.44,4.03,4.44,17900,1.28083007318884,1.35402036308535,1.22898695117882,1.35402036308535,58696.3107548114,0.0,1.0
2006-02-24,4.12,4.3,4.09,4.3,11600,1.25643330989001,1.31132602731239,1.24728452365295,1.31132602731239,38037.8326679223,0.0,1.0
2006-02-27,4.0,4.16,4.0,4.084,14200,1.21983816494176,1.26863169153943,1.21983816494176,1.24545476640553,46563.5537831462,0.0,1.0
2006-02-28,3.78,4.0,3.72,4.0,16600,1.15274706586996,1.21983816494176,1.13444949339583,1.21983816494176,54433.4501971992,0.0,1.0
2006-03-01,3.9,3.94,3.8,3.8,12700,1.18934221081821,1.20154059246763,1.15884625669467,1.15884625669467,41644.8685243634,0.0,1.0
2006-03-02,3.852,4.0,3.83,3.98,13200,1.17470415283891,1.21983816494176,1.16799504293173,1.21373897411705,43284.430277291,0.0,1.0
2006-03-03,3.77,3.97,3.77,3.92,5900,1.1496974704576,1.21068937870469,1.1496974704576,1.19544140164292,19346.8286845468,0.0,1.0
2006-03-06,3.65,3.73,3.53,3.73,22000,1.11310232550935,1.13749908880819,1.0765071805611,1.13749908880819,72140.7171288184,0.0,1.0
2006-03-07,3.57,3.61,3.57,3.57,9600,1.08870556221052,1.10090394385993,1.08870556221052,1.08870556221052,31479.5856562115,0.0,1.0
2006-03-08,3.51,3.63,3.5,3.56,32200,1.07040798973639,1.10700313468464,1.06735839432404,1.08565596679816,105587.776888543,0.0,1.0
2006-03-09,3.57,3.6799,3.55,3.55,13700,1.08870556221052,1.12222061579229,1.08260637138581,1.08260637138581,44923.9920302185,0.0,1.0
2006-03-10,3.674,3.674,3.61,3.61,1000,1.120421354499,1.120421354499,1.10090394385993,1.10090394385993,3279.12350585538,0.0,1.0
2006-03-13,3.73,3.73,3.62,3.7,2100,1.13749908880819,1.13749908880819,1.10395353927229,1.12835030257112,6886.15936229628,0.0,1.0
2006-03-14,3.51,3.66,3.5,3.55,14200,1.07040798973639,1.11615192092171,1.06735839432404,1.08260637138581,46563.5537831464,0.0,1.0
2006-03-15,3.664,3.74,3.6,3.74,8600,1.11737175908665,1.14054868422054,1.09785434844758,1.14054868422054,28200.4621503562,0.0,1.0
2006-03-16,3.69,3.6901,3.69,3.6901,5300,1.12530070715877,1.12533120311289,1.12530070715877,1.12533120311289,17379.3545810335,0.0,1.0
2006-03-17,3.6,3.7,3.56,3.63,6200,1.09785434844758,1.12835030257112,1.08565596679816,1.10700313468464,20330.5657363033,0.0,1.0
2006-03-20,3.69,3.69,3.69,3.69,700,1.12530070715877,1.12530070715877,1.12530070715877,1.12530070715877,2295.38645409876,0.0,1.0
2006-03-21,3.6356,3.6356,3.52,3.6001,10900,1.10871090811556,1.10871090811556,1.07345758514874,1.0978848444017,35742.4462138237,0.0,1.0
2006-03-22,3.55,3.61,3.5,3.61,16500,1.08260637138581,1.10090394385993,1.06735839432404,1.10090394385993,54105.5378466136,0.0,1.0
2006-03-23,3.564,3.62,3.55,3.62,3200,1.0868758049631,1.10395353927229,1.08260637138581,1.10395353927229,10493.1952187372,0.0,1.0
2006-03-24,3.61,3.65,3.54,3.6,7000,1.10090394385993,1.11310232550935,1.07955677597345,1.09785434844758,22953.8645409877,0.0,1.0
2006-03-27,3.42,3.57,3.41,3.55,6800,1.0429616310252,1.08870556221052,1.03991203561285,1.08260637138581,22298.0398398166,0.0,1.0
2006-03-28,3.539,3.6,3.44,3.6,4900,1.07925181643222,1.09785434844758,1.04906082184991,1.09785434844758,16067.7051786913,0.0,1.0
2006-03-29,3.5,3.5,3.41,3.45,10200,1.06735839432404,1.06735839432404,1.03991203561285,1.05211041726226,33447.0597597247,0.0,1.0
2006-03-30,3.49,3.5,3.45,3.5,7700,1.06430879891168,1.06735839432404,1.05211041726226,1.06735839432404,25249.2509950865,0.0,1.0
2006-03-31,3.75,3.8075,3.57,3.65,7400,1.1435982796329,1.16113345325393,1.08870556221052,1.11310232550935,24265.5139433297,0.0,1.0
2006-04-03,3.6,3.94,3.47,3.92,8700,1.09785434844758,1.20154059246763,1.05820960808697,1.19544140164292,28528.3745009418,0.0,1.0
2006-04-04,3.85,3.85,3.6,3.6,4900,1.17409423375644,1.17409423375644,1.09785434844758,1.09785434844758,16067.7051786913,0.0,1.0
2006-04-05,3.63,3.8,3.63,3.65,4900,1.10700313468464,1.15884625669467,1.10700313468464,1.11310232550935,16067.7051786914,0.0,1.0
2006-04-06,3.75,3.7501,3.63,3.63,2700,1.1435982796329,1.14362877558702,1.10700313468464,1.10700313468464,8853.63346580949,0.0,1.0
2006-04-07,3.58,3.85,3.52,3.85,10600,1.09175515762287,1.17409423375644,1.07345758514874,1.17409423375644,34758.709162067,0.0,1.0
2006-04-10,3.5,3.75,3.45,3.46,19700,1.06735839432404,1.1435982796329,1.05211041726226,1.05516001267462,64598.7330653507,0.0,1.0
2006-04-11,3.6,3.61,3.44,3.56,11300,1.09785434844758,1.10090394385993,1.04906082184991,1.08565596679816,37054.0956161658,0.0,1.0
2006-04-12,3.45,3.61,3.44,3.44,7800,1.05211041726226,1.10090394385993,1.04906082184991,1.04906082184991,25577.1633456721,0.0,1.0
2006-04-13,3.49,3.49,3.49,3.49,1300,1.06430879891168,1.06430879891168,1.06430879891168,1.06430879891168,4262.860557612,0.0,1.0
2006-04-17,3.5401,3.5401,3.3499,3.41,6600,1.07958727192758,1.07958727192758,1.0215839671846,1.03991203561285,21642.2151386454,0.0,1.0
2006-04-18,3.5,3.5,3.5,3.5,1200,1.06735839432404,1.06735839432404,1.06735839432404,1.06735839432404,3934.94820702644,0.0,1.0
2006-04-19,3.47,3.59,3.36,3.5,6400,1.05820960808697,1.09480475303523,1.02466405855107,1.06735839432404,20986.3904374745,0.0,1.0
2006-04-20,3.465,3.465,3.465,3.465,2500,1.0566848103808,1.0566848103808,1.0566848103808,1.0566848103808,8197.80876463841,0.0,1.0
2006-04-21,3.46,3.49,3.36,3.49,6200,1.05516001267462,1.06430879891168,1.02466405855107,1.06430879891168,20330.5657363033,0.0,1.0
2006-04-24,3.41,3.48,3.37,3.42,9000,1.03991203561285,1.06125920349933,1.02771365396343,1.0429616310252,29512.1115526983,0.0,1.0
2006-04-25,3.42,3.57,3.41,3.41,6500,1.0429616310252,1.08870556221052,1.03991203561285,1.03991203561285,21314.30278806,0.0,1.0
2006-04-26,3.42,3.42,3.3801,3.41,5500,1.0429616310252,1.0429616310252,1.03079374532991,1.03991203561285,18035.1792822046,0.0,1.0
2006-04-27,3.38,3.42,3.27,3.42,15800,1.03076324937578,1.0429616310252,0.997217699839885,1.0429616310252,51810.1513925151,0.0,1.0
2006-04-28,3.36,3.39,3.36,3.38,3300,1.02466405855107,1.03381284478814,1.02466405855107,1.03076324937578,10821.1075693228,0.0,1.0
2006-05-01,3.54,3.54,3.4,3.42,6900,1.07955677597345,1.07955677597345,1.03686244020049,1.0429616310252,22625.9521904022,0.0,1.0
2006-05-02,3.48,3.53,3.36,3.53,6000,1.06125920349933,1.0765071805611,1.02466405855107,1.0765071805611,19674.7410351322,0.0,1.0
2006-05-03,3.6,3.6,3.5,3.5,1800,1.09785434844758,1.09785434844758,1.06735839432404,1.06735839432404,5902.42231053968,0.0,1.0
2006-05-04,3.58,3.58,3.58,3.58,400,1.09175515762287,1.09175515762287,1.09175515762287,1.09175515762287,1311.64940234215,0.0,1.0
2006-05-05,3.58,3.58,3.58,3.58,0,1.09175515762287,1.09175515762287,1.09175515762287,1.09175515762287,0,0.0,1.0
2006-05-08,3.58,3.58,3.5,3.55,7700,1.09175515762287,1.09175515762287,1.06735839432404,1.08260637138581,25249.2509950864,0.0,1.0
2006-05-09,3.59,3.63,3.58,3.58,12900,1.09480475303523,1.10700313468464,1.09175515762287,1.09175515762287,42300.6932255342,0.0,1.0
2006-05-10,3.62,3.67,3.59,3.59,1600,1.10395353927229,1.11920151633406,1.09480475303523,1.09480475303523,5246.5976093686,0.0,1.0
2006-05-11,4.1,4.35,3.62,3.62,47800,1.2503341190653,1.32657400437416,1.10395353927229,1.10395353927229,156742.103579887,0.0,1.0
2006-05-12,4.17,4.4,4.0,4.4,34000,1.27168128695178,1.34182198143593,1.21983816494176,1.34182198143593,111490.199199083,0.0,1.0
2006-05-15,4.05,4.66,3.63,4.13,73800,1.23508614200353,1.42111146215715,1.10700313468464,1.25948290530236,241999.314732126,0.0,1.0
2006-05-16,4.05,4.304,4.0,4.304,13500,1.23508614200353,1.31254586547733,1.21983816494176,1.31254586547733,44268.1673290475,0.0,1.0
2006-05-17,3.7326,4.02,3.62,4.02,18200,1.1382919836154,1.22593735576646,1.10395353927229,1.22593735576646,59680.0478065678,0.0,1.0
2006-05-18,3.58,3.7899,3.58,3.7,10100,1.09175515762287,1.15576616532819,1.09175515762287,1.12835030257112,33119.1474091394,0.0,1.0
2006-05-19,3.56,3.69,3.51,3.6172,15800,1.08565596679816,1.12530070715877,1.07040798973639,1.10309965255683,51810.1513925151,0.0,1.0
2006-05-22,3.67,3.71,3.51,3.65,6300,1.11920151633406,1.13139989798348,1.07040798973639,1.11310232550935,20658.4780868889,0.0,1.0
2006-05-23,3.75,3.91,3.6,3.63,21400,1.1435982796329,1.19239180623057,1.09785434844758,1.10700313468464,70173.2430253048,0.0,1.0
2006-05-24,3.6,3.7,3.6,3.7,9700,1.09785434844758,1.12835030257112,1.09785434844758,1.12835030257112,31807.4980067972,0.0,1.0
2006-05-25,3.53,3.6,3.5,3.6,4000,1.0765071805611,1.09785434844758,1.06735839432404,1.09785434844758,13116.4940234215,0.0,1.0
2006-05-26,3.68,3.68,3.5736,3.58,4100,1.12225111174642,1.12225111174642,1.08980341655896,1.09175515762287,13444.406374007,0.0,1.0
2006-05-30,3.36,3.65,3.3,3.65,15500,1.02466405855107,1.11310232550935,1.00636648607695,1.11310232550935,50826.4143407586,0.0,1.0
2006-05-31,3.45,3.48,3.37,3.37,4400,1.05211041726226,1.06125920349933,1.02771365396343,1.02771365396343,14428.1434257637,0.0,1.0
2006-06-01,3.39,3.45,3.32,3.42,7500,1.03381284478814,1.05211041726226,1.01246567690166,1.0429616310252,24593.4262939153,0.0,1.0
2006-06-02,3.52,3.53,3.41,3.45,15400,1.07345758514874,1.0765071805611,1.03991203561285,1.05211041726226,50498.501990173,0.0,1.0
2006-06-05,3.38,3.52,3.37,3.52,5000,1.03076324937578,1.07345758514874,1.02771365396343,1.07345758514874,16395.6175292769,0.0,1.0
2006-06-06,3.36,3.45,3.3,3.35,3500,1.02466405855107,1.05211041726226,1.00636648607695,1.02161446313872,11476.9322704939,0.0,1.0
2006-06-07,3.4,3.4,3.4,3.4,100,1.03686244020049,1.03686244020049,1.03686244020049,1.03686244020049,327.912350585538,0.0,1.0
2006-06-08,3.489,3.49,3.3,3.32,4000,1.06400383937045,1.06430879891168,1.00636648607695,1.01246567690166,13116.4940234215,0.0,1.0
2006-06-09,3.46,3.48,3.36,3.454,6200,1.05516001267462,1.06125920349933,1.02466405855107,1.05333025542721,20330.5657363033,0.0,1.0
2006-06-12,3.39,3.5,3.39,3.5,5400,1.03381284478814,1.06735839432404,1.03381284478814,1.06735839432404,17707.266931619,0.0,1.0
2006-06-13,3.3,3.4693,3.3,3.4693,5300,1.00636648607695,1.05799613640811,1.00636648607695,1.05799613640811,17379.3545810335,0.0,1.0
2006-06-14,3.32,3.43,3.32,3.37,8100,1.01246567690166,1.04601122643756,1.01246567690166,1.02771365396343,26560.9003974285,0.0,1.0
2006-06-15,3.45,3.45,3.32,3.4,8300,1.05211041726226,1.05211041726226,1.01246567690166,1.03686244020049,27216.7250985997,0.0,1.0
2006-06-16,3.41,3.49,3.32,3.45,31300,1.03991203561285,1.06430879891168,1.01246567690166,1.05211041726226,102636.565733273,0.0,1.0
2006-06-19,3.32,3.44,3.32,3.44,10600,1.01246567690166,1.04906082184991,1.01246567690166,1.04906082184991,34758.7091620669,0.0,1.0
2006-06-20,3.32,3.38,3.32,3.36,6200,1.01246567690166,1.03076324937578,1.01246567690166,1.02466405855107,20330.5657363033,0.0,1.0
2006-06-21,3.45,3.5,3.32,3.33,10100,1.05211041726226,1.06735839432404,1.01246567690166,1.01551527231401,33119.1474091394,0.0,1.0
2006-06-22,3.44,3.47,3.4,3.4,2800,1.04906082184991,1.05820960808697,1.03686244020049,1.03686244020049,9181.54581639506,0.0,1.0
2006-06-23,3.5,3.5,3.4,3.42,5400,1.06735839432404,1.06735839432404,1.03686244020049,1.0429616310252,17707.266931619,0.0,1.0
2006-06-26,3.42,3.5,3.42,3.5,2200,1.0429616310252,1.06735839432404,1.0429616310252,1.06735839432404,7214.07171288184,0.0,1.0
2006-06-27,3.33,3.42,3.32,3.33,9300,1.01551527231401,1.0429616310252,1.01246567690166,1.01551527231401,30495.8486044551,0.0,1.0
2006-06-28,3.33,3.4,3.33,3.33,3500,1.01551527231401,1.03686244020049,1.01551527231401,1.01551527231401,11476.9322704938,0.0,1.0
2006-06-29,3.0,3.33,2.594,3.32,45500,0.914878623706317,1.01551527231401,0.791065049964728,1.01246567690166,149200.11951642,0.0,1.0
2006-06-30,2.97,3.08,2.85,2.93,14300,0.905729837469254,0.939275387005152,0.869134692521001,0.893531455819836,46891.4661337319,0.0,1.0
2006-07-03,2.97,2.97,2.97,2.97,0,0.905729837469254,0.905729837469254,0.905729837469254,0.905729837469254,0,0.0,1.0
2006-07-05,3.13,3.21,3.13,3.13,4500,0.954523364066924,0.978920127365759,0.954523364066924,0.954523364066924,14756.0557763492,0.0,1.0
2006-07-06,3.06,3.15,3.06,3.13,3800,0.933176196180443,0.960622554891632,0.933176196180443,0.954523364066924,12460.6693222504,0.0,1.0
2006-07-07,3.17,3.2,3.01,3.15,8900,0.966721745716341,0.975870531953404,0.917928219118671,0.960622554891632,29184.1992021129,0.0,1.0
2006-07-10,3.17,3.17,3.17,3.17,0,0.966721745716341,0.966721745716341,0.966721745716341,0.966721745716341,0,0.0,1.0
2006-07-11,3.1,3.11,2.95,2.95,3700,0.945374577829861,0.948424173242215,0.899630646644545,0.899630646644545,12132.7569716649,0.0,1.0
2006-07-12,3.19,3.256,3.15,3.2,5200,0.97282093654105,0.992948266262589,0.960622554891632,0.975870531953404,17051.442230448,0.0,1.0
2006-07-13,3.15,3.15,3.15,3.15,2800,0.960622554891632,0.960622554891632,0.960622554891632,0.960622554891632,9181.54581639506,0.0,1.0
2006-07-14,3.0,3.16,3.0,3.16,8200,0.914878623706317,0.963672150303987,0.914878623706317,0.963672150303987,26888.8127480141,0.0,1.0
2006-07-17,2.98,3.14,2.98,3.0825,400,0.908779432881608,0.957572959479278,0.908779432881608,0.94003778585824,1311.64940234215,0.0,1.0
2006-07-18,2.95,3.0,2.95,2.98,6900,0.899630646644545,0.914878623706317,0.899630646644545,0.908779432881608,22625.9521904021,0.0,1.0
2006-07-19,3.13,3.13,2.96,2.96,8900,0.954523364066924,0.954523364066924,0.902680242056899,0.902680242056899,29184.1992021129,0.0,1.0
2006-07-20,3.0201,3.25,3.0,3.23,5100,0.921008310485149,0.991118509015176,0.914878623706317,0.985019318190468,16723.5298798624,0.0,1.0
2006-07-21,3.23,3.23,3.05,3.05,2800,0.985019318190468,0.985019318190468,0.930126600768089,0.930126600768089,9181.54581639505,0.0,1.0
2006-07-24,3.19,3.2,3.1853,3.2,6800,0.97282093654105,0.975870531953404,0.971387626697243,0.975870531953404,22298.0398398166,0.0,1.0
2006-07-25,3.15,3.22,3.15,3.2,3300,0.960622554891632,0.981969722778113,0.960622554891632,0.975870531953404,10821.1075693228,0.0,1.0
2006-07-26,2.8,2.95,2.68,2.95,16200,0.914878623706317,0.963889978547726,0.875669539833189,0.963889978547726,49580.3474085333,0.2,1.0
2006-07-27,2.8,2.93,2.8,2.9,5900,0.914878623706317,0.957355131235539,0.914878623706317,0.947552860267256,18057.0401055769,0.0,1.0
2006-07-28,2.82,2.82,2.8,2.8,300,0.921413471018504,0.921413471018504,0.914878623706317,0.914878623706317,918.154581639506,0.0,1.0
2006-07-31,2.82,2.82,2.82,2.82,0,0.921413471018504,0.921413471018504,0.921413471018504,0.921413471018504,0,0.0,1.0
2006-08-01,3.15,3.6,2.99,2.99,2800,1.02923845166961,1.17627251619384,0.976959673172102,0.976959673172102,8569.44276196869,0.0,1.0
2006-08-02,3.1,3.1,3.1,3.1,1000,1.01290133338914,1.01290133338914,1.01290133338914,1.01290133338914,3060.51527213167,0.0,1.0
2006-08-03,4.34,5.19,3.41,3.64,730700,1.41806186674479,1.69579287751278,1.11419146672805,1.18934221081821,2236318.50934662,0.0,1.0
2006-08-04,4.05,4.34,3.72,4.21,150300,1.32330658071807,1.41806186674479,1.21548160006696,1.37558535921557,459995.445401391,0.0,1.0
2006-08-07,3.89,4.11,3.89,3.99,39100,1.27102780222056,1.34291112265463,1.27102780222056,1.3037020387815,119666.147140349,0.0,1.0
2006-08-08,3.5,3.86,3.42,3.86,124200,1.1435982796329,1.26122553125228,1.11745889038414,1.26122553125228,380115.996798754,0.0,1.0
2006-08-09,3.47,3.74,3.36,3.49,61800,1.13379600866461,1.22201644737915,1.09785434844758,1.1403308559768,189139.843817739,0.0,1.0
2006-08-10,3.45,3.6,3.1,3.6,46200,1.12726116135243,1.17627251619384,1.01290133338914,1.17627251619384,141395.805572483,0.0,1.0
2006-08-11,3.46,3.46,3.34,3.36,2700,1.13052858500852,1.13052858500852,1.09131950113539,1.09785434844758,8263.39123475555,0.0,1.0
2006-08-14,3.28,3.55,3.25,3.46,24100,1.07171495919883,1.15993539791337,1.06191268823055,1.13052858500852,73758.4180583735,0.0,1.0
2006-08-15,3.42,3.4299,3.3,3.31,12600,1.11745889038414,1.12069363980368,1.07824980651102,1.08151723016711,38562.4924288594,0.0,1.0
2006-08-16,3.29,3.39,3.28,3.36,11800,1.07498238285492,1.10765661941586,1.07171495919883,1.09785434844758,36114.080211154,0.0,1.0
2006-08-17,3.3,3.37,3.28,3.29,3800,1.07824980651102,1.10112177210367,1.07171495919883,1.07498238285492,11629.9580341004,0.0,1.0
2006-08-18,3.4,3.4,3.28,3.28,6500,1.11092404307196,1.11092404307196,1.07171495919883,1.07171495919883,19893.3492688559,0.0,1.0
2006-08-21,3.37,3.51,3.3301,3.51,5600,1.10112177210367,1.14686570328899,1.08808475171586,1.14686570328899,17138.8855239375,0.0,1.0
2006-08-22,3.42,3.67,3.2986,3.3,42500,1.11745889038414,1.19914448178649,1.07779236719916,1.07824980651102,130071.899065597,0.0,1.0
2006-08-23,3.32,3.42,3.31,3.42,10000,1.0847846538232,1.11745889038414,1.08151723016711,1.11745889038414,30605.152721317,0.0,1.0
2006-08-24,3.31,3.31,3.26,3.26,1600,1.08151723016711,1.08151723016711,1.06518011188664,1.06518011188664,4896.8244354107,0.0,1.0
2006-08-25,3.311,3.41,3.311,3.39,1400,1.08184397253272,1.11419146672805,1.08184397253272,1.10765661941586,4284.72138098436,0.0,1.0
2006-08-28,3.27,3.3,3.26,3.28,6200,1.06844753554273,1.07824980651102,1.06518011188664,1.07171495919883,18975.1946872165,0.0,1.0
2006-08-29,3.3,3.3,3.3,3.3,100,1.07824980651102,1.07824980651102,1.07824980651102,1.07824980651102,306.051527213167,0.0,1.0
2006-08-30,3.31,3.41,3.31,3.33,10700,1.08151723016711,1.11419146672805,1.08151723016711,1.0880520774793,32747.513411809,0.0,1.0
2006-08-31,3.31,3.42,3.31,3.42,19700,1.08151723016711,1.11745889038414,1.08151723016711,1.11745889038414,60292.1508609942,0.0,1.0
2006-09-01,3.42,3.42,3.35,3.35,13000,1.11745889038414,1.11745889038414,1.09458692479149,1.09458692479149,39786.6985377121,0.0,1.0
2006-09-05,3.33,3.45,3.32,3.4499,8900,1.0880520774793,1.12726116135243,1.0847846538232,1.12722848711586,27238.585921972,0.0,1.0
2006-09-06,3.36,3.37,3.33,3.33,4100,1.09785434844758,1.10112177210367,1.0880520774793,1.0880520774793,12548.1126157399,0.0,1.0
2006-09-07,3.37,3.42,3.36,3.36,1800,1.10112177210367,1.11745889038414,1.09785434844758,1.09785434844758,5508.92748983705,0.0,1.0
2006-09-08,3.4,3.46,3.36,3.45,6200,1.11092404307196,1.13052858500852,1.09785434844758,1.12726116135243,18975.1946872164,0.0,1.0
2006-09-11,3.35,3.39,3.35,3.39,6500,1.09458692479149,1.10765661941586,1.09458692479149,1.10765661941586,19893.3492688559,0.0,1.0
2006-09-12,3.45,3.45,3.44,3.45,800,1.12726116135243,1.12726116135243,1.12399373769633,1.12726116135243,2448.41221770534,0.0,1.0
2006-09-13,3.4899,3.5,3.46,3.46,2300,1.14029818174024,1.1435982796329,1.13052858500852,1.13052858500852,7039.18512590288,0.0,1.0
2006-09-14,3.33,3.5,3.33,3.5,3100,1.0880520774793,1.1435982796329,1.0880520774793,1.1435982796329,9487.59734360821,0.0,1.0
2006-09-15,3.43,3.4999,3.338,3.4999,4200,1.12072631404024,1.14356560539633,1.09066601640417,1.14356560539633,12854.1641429531,0.0,1.0
2006-09-18,3.38,3.43,3.36,3.4202,4700,1.10438919575977,1.12072631404024,1.09785434844758,1.11752423885727,14384.4217790189,0.0,1.0
2006-09-19,3.356,3.38,3.3,3.38,20000,1.09654737898514,1.10438919575977,1.07824980651102,1.10438919575977,61210.3054426338,0.0,1.0
2006-09-20,3.4,3.4,3.39,3.4,7500,1.11092404307196,1.11092404307196,1.10765661941586,1.11092404307196,22953.8645409876,0.0,1.0
2006-09-21,3.49,3.5,3.33,3.5,7000,1.1403308559768,1.1435982796329,1.0880520774793,1.1435982796329,21423.6069049218,0.0,1.0
2006-09-22,3.35,3.5,3.35,3.38,13000,1.09458692479149,1.1435982796329,1.09458692479149,1.10438919575977,39786.6985377118,0.0,1.0
2006-09-25,3.38,3.51,3.35,3.5099,14400,1.10438919575977,1.14686570328899,1.09458692479149,1.14683302905243,44071.4199186962,0.0,1.0
2006-09-26,3.35,3.4,3.35,3.39,400,1.09458692479149,1.11092404307196,1.09458692479149,1.10765661941586,1224.20610885267,0.0,1.0
2006-09-27,3.3,3.35,3.29,3.35,7900,1.07824980651102,1.09458692479149,1.07498238285492,1.09458692479149,24178.0706498402,0.0,1.0
2006-09-28,3.38,3.3802,3.3793,3.38,2000,1.10438919575977,1.10445454423289,1.10416047610384,1.10438919575977,6121.03054426336,0.0,1.0
2006-09-29,3.3908,3.41,3.3822,3.3822,2000,1.10791801330835,1.11419146672805,1.10510802896411,1.10510802896411,6121.03054426337,0.0,1.0
2006-10-02,3.35,3.45,3.35,3.35,2400,1.09458692479149,1.12726116135243,1.09458692479149,1.09458692479149,7345.23665311602,0.0,1.0
2006-10-03,3.43,3.48,3.32,3.4,6200,1.12072631404024,1.13706343232071,1.0847846538232,1.11092404307196,18975.1946872164,0.0,1.0
2006-10-04,3.41,3.84,3.33,3.33,62000,1.11419146672805,1.25469068394009,1.0880520774793,1.0880520774793,189751.946872165,0.0,1.0
2006-10-05,3.29,3.41,3.28,3.3,14000,1.07498238285492,1.11419146672805,1.07171495919883,1.07824980651102,42847.2138098437,0.0,1.0
2006-10-06,3.55,3.75,3.3999,3.4,18500,1.15993539791337,1.22528387103525,1.11089136883539,1.11092404307196,56619.532534436,0.0,1.0
2006-10-09,3.36,3.62,3.32,3.59,15900,1.09785434844758,1.18280736350602,1.0847846538232,1.17300509253774,48662.1928268938,0.0,1.0
2006-10-10,3.65,3.7,3.38,3.38,10400,1.19260963447431,1.20894675275478,1.10438919575977,1.10438919575977,31829.3588301694,0.0,1.0
2006-10-11,3.72,4.15,3.58,3.58,62800,1.21548160006696,1.35598081727901,1.16973766888165,1.16973766888165,192200.35908987,0.0,1.0
2006-10-12,4.06,4.37,3.7321,3.79,156900,1.32657400437416,1.42786413771307,1.21943518269084,1.23835356565962,480194.846197461,0.0,1.0
2006-10-13,4.13,4.25,4.03,4.14,27400,1.34944596996682,1.38865505383994,1.31677173340588,1.35271339362291,83858.118456408,0.0,1.0
2006-10-16,4.18,4.4399,4.01,4.19,63100,1.36578308824729,1.45070342906917,1.31023688609369,1.36905051190338,193118.513671509,0.0,1.0
2006-10-17,4.05,4.16,3.83,4.15,18600,1.32330658071807,1.3592482409351,1.251423260284,1.35598081727901,56925.5840616491,0.0,1.0
2006-10-18,4.05,4.1301,3.91,4.05,19100,1.32330658071807,1.34947864420338,1.27756264953275,1.32330658071807,58455.841697715,0.0,1.0
2006-10-19,4.0,4.1,4.0,4.0735,10500,1.3069694624376,1.33964369899853,1.3069694624376,1.33098502630989,32135.4103573826,0.0,1.0
2006-10-20,4.1,4.1001,3.99,4.0,7300,1.33964369899853,1.3396763732351,1.3037020387815,1.3069694624376,22341.7614865614,0.0,1.0
2006-10-23,4.1399,4.14,4.05,4.06,14000,1.35268071938635,1.35271339362291,1.32330658071807,1.32657400437416,42847.2138098436,0.0,1.0
2006-10-24,4.24,4.24,4.13,4.1367,10700,1.38538763018385,1.38538763018385,1.34944596996682,1.3516351438164,32747.5134118091,0.0,1.0
2006-10-25,4.13,4.24,4.06,4.24,11900,1.34944596996682,1.38538763018385,1.32657400437416,1.38538763018385,36420.131738367,0.0,1.0
2006-10-26,4.05,4.25,4.01,4.25,21000,1.32330658071807,1.38865505383994,1.31023688609369,1.38865505383994,64270.8207147652,0.0,1.0
2006-10-27,4.06,4.14,4.04,4.04,6500,1.32657400437416,1.35271339362291,1.32003915706197,1.32003915706197,19893.3492688559,0.0,1.0
2006-10-30,4.06,4.11,4.05,4.11,8700,1.32657400437416,1.34291112265463,1.32330658071807,1.34291112265463,26626.4828675456,0.0,1.0
2006-10-31,3.37,3.83,3.31,3.83,132700,1.10112177210367,1.251423260284,1.08151723016711,1.251423260284,406130.376611876,0.0,1.0
2006-11-01,3.4113,3.6,3.31,3.35,47300,1.11461623180334,1.17627251619384,1.08151723016711,1.09458692479149,144762.372371829,0.0,1.0
2006-11-02,3.41,3.52,3.41,3.5146,17500,1.11419146672805,1.15013312694508,1.11419146672805,1.14836871817079,53559.0172623045,0.0,1.0
2006-11-03,3.3,3.44,3.3,3.38,29700,1.07824980651102,1.12399373769633,1.07824980651102,1.10438919575977,90897.3035823107,0.0,1.0
2006-11-06,3.4,3.4,3.34,3.36,1800,1.11092404307196,1.11092404307196,1.09131950113539,1.09785434844758,5508.92748983701,0.0,1.0
2006-11-07,3.32,3.379,3.311,3.3172,2200,1.0847846538232,1.10406245339416,1.08184397253272,1.0838697751995,6733.13359868973,0.0,1.0
2006-11-08,3.38,3.38,3.3101,3.33,6300,1.10438919575977,1.10438919575977,1.08154990440367,1.0880520774793,19281.2462144296,0.0,1.0
2006-11-09,3.5893,3.62,3.45,3.456,24800,1.17277637288182,1.18280736350602,1.12726116135243,1.12922161554608,75900.7787488655,0.0,1.0
2006-11-10,3.58,3.58,3.5,3.58,5900,1.16973766888165,1.16973766888165,1.1435982796329,1.16973766888165,18057.0401055769,0.0,1.0
2006-11-13,3.87,4.14,3.51,3.52,49900,1.26449295490837,1.35271339362291,1.14686570328899,1.15013312694508,152719.712079372,0.0,1.0
2006-11-14,4.27,4.5,3.8,3.89,153700,1.39518990115213,1.47034064524229,1.24162098931572,1.27102780222056,470401.197326641,0.0,1.0
2006-11-15,3.92,4.21,3.86,4.21,54500,1.28083007318884,1.37558535921557,1.26122553125228,1.37558535921557,166798.082331177,0.0,1.0
2006-11-16,3.9627,3.99,3.47,3.71,9400,1.29478197220036,1.3037020387815,1.13379600866461,1.21221417641087,28768.843558038,0.0,1.0
2006-11-17,3.923,4.01,3.8401,4.01,13000,1.28181030028567,1.31023688609369,1.25472335817665,1.31023688609369,39786.698537712,0.0,1.0
2006-11-20,3.95,3.98,3.92,3.92,7800,1.29063234415713,1.30043461512541,1.28083007318884,1.28083007318884,23872.0191226271,0.0,1.0
2006-11-21,4.14,4.19,4.0399,4.0399,2800,1.35271339362291,1.36905051190338,1.32000648282541,1.32000648282541,8569.44276196873,0.0,1.0
2006-11-22,4.28,4.36,4.11,4.19,12500,1.39845732480823,1.42459671405698,1.34291112265463,1.36905051190338,38256.440901646,0.0,1.0
2006-11-24,4.31,4.67,4.07,4.17,99800,1.46053837427401,1.58253229880734,1.37920909125179,1.41309629251105,294506.469379011,0.16,1.0
2006-11-27,3.955,4.2888,3.84,4.22,47400,1.34023880980365,1.45335428760705,1.3012685283555,1.43003989314068,139875.818121895,0.0,1.0
2006-11-28,4.11,4.25,3.87,3.95,61700,1.3927639717555,1.44020605351846,1.31143468873328,1.33854444974068,182074.640888627,0.0,1.0
2006-11-29,4.02,4.14,3.85,3.96,31000,1.36226549062216,1.40293013213327,1.30465724848143,1.34193316986661,91479.9654383705,0.0,1.0
2006-11-30,4.18,4.18,3.88,4.0799,30500,1.41648501263698,1.41648501263698,1.3148234088592,1.38256392417646,90004.4821248479,0.0,1.0
2006-12-01,4.08,4.09,4.0,4.08,20000,1.38259781137772,1.38598653150365,1.35548805037031,1.38259781137772,59019.332540884,0.0,1.0
2006-12-04,4.07,4.0701,4.0101,4.04,6500,1.37920909125179,1.37924297845305,1.3589106576975,1.36904293087402,19181.2830757873,0.0,1.0
2006-12-05,4.06,4.28,4.01,4.17,25800,1.37582037112587,1.45037221389624,1.35887677049624,1.41309629251105,76134.9389777402,0.0,1.0
2006-12-06,4.11,4.13,3.95,4.04,8700,1.3927639717555,1.39954141200735,1.33854444974068,1.36904293087402,25673.4096552845,0.0,1.0
2006-12-07,4.09,4.13,3.88,4.09,17200,1.38598653150365,1.39954141200735,1.3148234088592,1.38598653150365,50756.62598516,0.0,1.0
2006-12-08,4.06,4.06,3.99,4.05,2800,1.37582037112587,1.37582037112587,1.35209933024439,1.37243165099994,8262.70655572374,0.0,1.0
2006-12-11,4.05,4.0982,4.05,4.0982,3900,1.37243165099994,1.3887652820069,1.37243165099994,1.3887652820069,11508.7698454724,0.0,1.0
2006-12-12,4.02,4.07,4.02,4.07,1200,1.36226549062216,1.37920909125179,1.36226549062216,1.37920909125179,3541.15995245305,0.0,1.0
2006-12-13,3.8638,3.95,3.59,3.95,8900,1.3093336822552,1.33854444974068,1.21655052520736,1.33854444974068,26263.6029806934,0.0,1.0
2006-12-14,3.93,4.0,3.89,3.99,6700,1.33176700948883,1.35548805037031,1.31821212898513,1.35209933024439,19771.4764011962,0.0,1.0
2006-12-15,3.91,3.99,3.79,3.99,11300,1.32498956923698,1.35209933024439,1.28432492772587,1.35209933024439,33345.9228855995,0.0,1.0
2006-12-18,3.85,3.94,3.82,3.94,4100,1.30465724848143,1.33515572961476,1.29449108810365,1.33515572961476,12098.9631708812,0.0,1.0
2006-12-19,3.7,3.8,3.7,3.8,8400,1.25382644659254,1.2877136478518,1.25382644659254,1.2877136478518,24788.1196671713,0.0,1.0
2006-12-20,3.81,3.94,3.71,3.7699,15300,1.29110236797772,1.33515572961476,1.25721516671847,1.27751360027276,45149.7893937764,0.0,1.0
2006-12-21,3.91,3.97,3.74,3.74,6900,1.32498956923698,1.34532188999254,1.26738132709624,1.26738132709624,20361.669726605,0.0,1.0
2006-12-22,3.93,3.93,3.85,3.85,300,1.33176700948883,1.33176700948883,1.30465724848143,1.30465724848143,885.289988113261,0.0,1.0
2006-12-26,3.93,4.02,3.921,4.02,1000,1.33176700948883,1.36226549062216,1.3287171613755,1.36226549062216,2950.9666270442,0.0,1.0
2006-12-27,3.77,3.95,3.75,3.93,12300,1.27754748747402,1.33854444974068,1.27077004722217,1.33176700948883,36296.8895126436,0.0,1.0
2006-12-28,3.84,3.95,3.7501,3.95,16100,1.3012685283555,1.33854444974068,1.27080393442343,1.33854444974068,47510.5626954116,0.0,1.0
2006-12-29,4.1,4.4,3.9,3.9199,134700,1.38937525162957,1.49103685540734,1.32160084911106,1.32834440216165,397495.204662854,0.0,1.0
2007-01-03,5.31,6.63,4.15,4.15,863291,1.79941038686659,2.24672144348879,1.4063188522592,1.4063188522592,2547542.93042761,0.0,1.0
2007-01-04,4.66,5.2999,4.56,5.1,315400,1.57914357868141,1.79598777953941,1.54525637742216,1.72824726422215,930734.874169743,0.0,1.0
2007-01-05,4.58,5.0,4.42,4.73,132500,1.55203381767401,1.69436006296289,1.4978142956592,1.6028646195629,391003.078083356,0.0,1.0
2007-01-08,4.52,4.85,4.47,4.74,110300,1.53170149691845,1.643529261074,1.51475789628883,1.60625333968882,325491.618962976,0.0,1.0
2007-01-09,4.69,5.24,4.45,4.7,315600,1.58930973905919,1.77568934598511,1.50798045603697,1.59269845918512,931325.06749515,0.0,1.0
2007-01-10,4.64,4.88,4.4,4.68,99700,1.57236613842956,1.65369542145178,1.49103685540734,1.58592101893327,294211.372716307,0.0,1.0
2007-01-11,4.6801,4.8,4.5,4.76,67800,1.58595490613453,1.62658566044438,1.5249240566666,1.61303077994067,200075.537313596,0.0,1.0
2007-01-12,5.29,5.39,4.56,4.69,219800,1.79263294661474,1.826520147874,1.54525637742216,1.58930973905919,648622.464624315,0.0,1.0
2007-01-16,6.46,7.3,5.59,5.7,3099100,2.18911320134806,2.47376569192582,1.89429455039251,1.9315704717777,9145340.67387266,0.0,1.0
2007-01-17,6.187,6.62,6.01,6.27,552300,2.09660114191028,2.24333272336287,2.0366207956814,2.12472751895547,1629818.86811651,0.0,1.0
2007-01-18,5.68,6.15,5.52,6.06,249100,1.92479303152584,2.08406287744436,1.87057350951103,2.05356439631102,735085.786796712,0.0,1.0
2007-01-19,5.65,6.06,5.5,5.68,251200,1.91462687114807,2.05356439631102,1.86379606925918,1.92479303152584,741282.816713502,0.0,1.0
2007-01-22,5.33,5.8,5.3,5.8,96400,1.80618782711844,1.96545767303695,1.79602166674066,1.96545767303695,284473.182847061,0.0,1.0
2007-01-23,6.33,6.39,5.15,5.35,398400,2.14505983971102,2.16539216046658,1.74519086485178,1.81296526737029,1175665.10421441,0.0,1.0
2007-01-24,5.67,6.32,5.65,6.18,281900,1.92140431139992,2.14167111958509,1.91462687114807,2.09422903782213,831877.492163759,0.0,1.0
2007-01-25,5.58,5.81,5.51,5.77,62900,1.89090583026659,1.96884639316288,1.86718478938511,1.95529151265918,185615.80084108,0.0,1.0
2007-01-26,5.71,5.95,5.52,5.72,72200,1.93495919190362,2.01628847492584,1.87057350951103,1.93834791202955,213059.790472591,0.0,1.0
2007-01-29,5.77,5.89,5.6301,5.65,42400,1.95529151265918,1.99595615417029,1.90788331809748,1.91462687114807,125120.984986674,0.0,1.0
2007-01-30,5.829,5.84,5.624,5.73,30200,1.97528496140214,1.97901255354066,1.90581619882066,1.94173663215547,89119.1921367348,0.0,1.0
2007-01-31,5.4339,5.84,5.31,5.84,142200,1.84139662922681,1.97901255354066,1.79941038686659,1.97901255354066,419627.454365685,0.0,1.0
2007-02-01,5.21,5.4886,5.05,5.39,90200,1.76552318560733,1.85993292831563,1.71130366359252,1.826520147874,266177.189759387,0.0,1.0
2007-02-02,5.249,5.25,5.16,5.24,29300,1.77873919409844,1.77907806611104,1.7485795849777,1.77568934598511,86463.3221723952,0.0,1.0
2007-02-05,5.161,5.28,5.12,5.25,32500,1.7489184569903,1.78924422648881,1.735024704474,1.77907806611104,95906.4153789363,0.0,1.0
2007-02-06,5.35,5.49,5.13,5.13,109500,1.81296526737029,1.86040734913326,1.73841342459993,1.73841342459993,323130.84566134,0.0,1.0
2007-02-07,5.3,5.4406,5.23,5.32,67500,1.79602166674066,1.84366707171118,1.77230062585918,1.80279910699252,199190.247325484,0.0,1.0
2007-02-08,5.09,5.37,4.85,5.23,109000,1.72485854409622,1.81974270762215,1.643529261074,1.77230062585918,321655.362347818,0.0,1.0
2007-02-09,5.04,5.2399,5.02,5.06,28100,1.70791494346659,1.77565545878385,1.70113750321474,1.71469238371845,82922.1622199422,0.0,1.0
2007-02-12,4.99,5.04,4.99,5.04,18700,1.69097134283697,1.70791494346659,1.69097134283697,1.70791494346659,55183.0759257264,0.0,1.0
2007-02-13,4.89,4.95,4.86,4.9,34000,1.65708414157771,1.67741646233326,1.64691798119993,1.66047286170363,100332.865319503,0.0,1.0
2007-02-14,4.89,5.1,4.8,4.8,43700,1.65708414157771,1.72824726422215,1.62658566044438,1.62658566044438,128957.241601831,0.0,1.0
2007-02-15,4.8,4.92,4.8,4.91,31300,1.62658566044438,1.66725030195549,1.62658566044438,1.66386158182956,92365.2554264832,0.0,1.0
2007-02-16,5.03,5.26,4.81,4.81,83200,1.70452622334067,1.78246678623696,1.6299743805703,1.6299743805703,245520.423370077,0.0,1.0
2007-02-20,5.106,5.2399,5.0,5.0,33000,1.7302804962977,1.77565545878385,1.69436006296289,1.69436006296289,97381.8986924588,0.0,1.0
2007-02-21,5.07,5.18,5.01,5.15,27300,1.71808110384437,1.75535702522956,1.69774878308882,1.74519086485178,80561.3889183067,0.0,1.0
2007-02-22,5.16,5.19,5.04,5.05,35700,1.7485795849777,1.75874574535548,1.70791494346659,1.71130366359252,105349.508585478,0.0,1.0
2007-02-23,5.05,5.12,5.04,5.09,12900,1.71130366359252,1.735024704474,1.70791494346659,1.72485854409622,38067.4694888702,0.0,1.0
2007-02-26,4.88,5.05,4.88,5.04,35800,1.65369542145178,1.71130366359252,1.65369542145178,1.70791494346659,105644.605248182,0.0,1.0
2007-02-27,4.43,4.836,4.33,4.8,90800,1.50120301578512,1.63878505289771,1.46731581452586,1.62658566044438,267947.769735614,0.0,1.0
2007-02-28,4.5,4.671,4.36,4.5,28700,1.5249240566666,1.58287117081993,1.47748197490364,1.5249240566666,84692.7421961686,0.0,1.0
2007-03-01,4.4099,4.43,4.32,4.41,14200,1.49439168833201,1.50120301578512,1.46392709439994,1.49442557553327,41903.7261040276,0.0,1.0
2007-03-02,4.3,4.41,4.3,4.41,8400,1.45714965414809,1.49442557553327,1.45714965414809,1.49442557553327,24788.1196671712,0.0,1.0
2007-03-05,4.13,4.4,4.1,4.4,65700,1.39954141200735,1.49103685540734,1.38937525162957,1.49103685540734,193878.507396804,0.0,1.0
2007-03-06,4.27,4.389,4.15,4.15,33300,1.44698349377031,1.48730926326883,1.4063188522592,1.4063188522592,98267.1886805718,0.0,1.0
2007-03-07,4.36,4.689,4.22,4.22,24400,1.47748197490364,1.5889708670466,1.43003989314068,1.43003989314068,72003.5856998785,0.0,1.0
2007-03-08,4.53,4.65,4.38,4.41,36600,1.53509021704438,1.57575485855549,1.48425941515549,1.49442557553327,108005.378549818,0.0,1.0
2007-03-09,4.8,4.969,4.53,4.58,35100,1.62658566044438,1.68385503057252,1.53509021704438,1.55203381767401,103578.928609251,0.0,1.0
2007-03-12,4.48,4.82,4.45,4.8,29100,1.51814661641475,1.63336310069623,1.50798045603697,1.62658566044438,85873.1288469862,0.0,1.0
2007-03-13,4.5,4.65,4.48,4.5,27800,1.5249240566666,1.57575485855549,1.51814661641475,1.5249240566666,82036.8722318288,0.0,1.0
2007-03-14,4.5,4.55,4.3709,4.48,9900,1.5249240566666,1.54186765729623,1.4811756798409,1.51814661641475,29214.5696077376,0.0,1.0
2007-03-15,4.42,4.6,4.41,4.6,4200,1.4978142956592,1.55881125792586,1.49442557553327,1.55881125792586,12394.0598335856,0.0,1.0
2007-03-16,4.4256,4.5,4.41,4.47,4600,1.49971197892971,1.5249240566666,1.49442557553327,1.51475789628883,13574.4464844034,0.0,1.0
2007-03-19,4.44,4.44,4.41,4.41,2500,1.50459173591105,1.50459173591105,1.49442557553327,1.49442557553327,7377.41656761048,0.0,1.0
2007-03-20,4.45,4.45,4.42,4.42,4600,1.50798045603697,1.50798045603697,1.4978142956592,1.4978142956592,13574.4464844033,0.0,1.0
2007-03-21,4.36,4.42,4.26,4.42,16800,1.47748197490364,1.4978142956592,1.44359477364438,1.4978142956592,49576.2393343426,0.0,1.0
2007-03-22,4.47,4.47,4.3714,4.3714,9700,1.51475789628883,1.51475789628883,1.4813451158472,1.4813451158472,28624.3762823286,0.0,1.0
2007-03-23,4.57,4.629,4.4,4.43,9600,1.54864509754808,1.56863854629104,1.49103685540734,1.50120301578512,28329.2796196244,0.0,1.0
2007-03-26,4.6,4.6,4.57,4.58,1300,1.55881125792586,1.55881125792586,1.54864509754808,1.55203381767401,3836.25661515746,0.0,1.0
2007-03-27,4.53,4.6,4.53,4.6,2300,1.53509021704438,1.55881125792586,1.53509021704438,1.55881125792586,6787.22324220166,0.0,1.0
2007-03-28,4.47,4.6399,4.41,4.6399,5400,1.51475789628883,1.5723322512283,1.49442557553327,1.5723322512283,15935.2197860386,0.0,1.0
2007-03-29,4.27,4.55,4.1936,4.51,10900,1.44698349377031,1.54186765729623,1.42109367200824,1.52831277679253,32165.5362347817,0.0,1.0
2007-03-30,4.39,4.48,4.14,4.25,19100,1.48764813528142,1.51814661641475,1.40293013213327,1.44020605351846,56363.4625765441,0.0,1.0
2007-04-02,4.37,4.54,4.29,4.44,5200,1.48087069502957,1.53847893717031,1.45376093402216,1.50459173591105,15345.0264606298,0.0,1.0
2007-04-03,4.29,4.52,4.28,4.37,8000,1.45376093402216,1.53170149691845,1.45037221389624,1.48087069502957,23607.7330163536,0.0,1.0
2007-04-04,4.3,4.37,4.18,4.27,3900,1.45714965414809,1.48087069502957,1.41648501263698,1.44698349377031,11508.7698454723,0.0,1.0
2007-04-05,4.24,4.3,4.18,4.27,23200,1.43681733339253,1.45714965414809,1.41648501263698,1.44698349377031,68462.4257474255,0.0,1.0
2007-04-09,4.27,4.32,4.25,4.25,2500,1.44698349377031,1.46392709439994,1.44020605351846,1.44020605351846,7377.41656761049,0.0,1.0
2007-04-10,4.27,4.29,4.23,4.28,15500,1.44698349377031,1.45376093402216,1.43342861326661,1.45037221389624,45739.982719185,0.0,1.0
2007-04-11,4.22,4.26,4.22,4.2401,1600,1.43003989314068,1.44359477364438,1.43003989314068,1.43685122059379,4721.54660327072,0.0,1.0
2007-04-12,4.3,4.31,4.21,4.21,15200,1.45714965414809,1.46053837427401,1.42665117301475,1.42665117301475,44854.6927310717,0.0,1.0
2007-04-13,4.3,4.32,4.24,4.3048,5700,1.45714965414809,1.46392709439994,1.43681733339253,1.45877623980853,16820.5097741519,0.0,1.0
2007-04-16,4.26,4.31,4.21,4.24,10800,1.44359477364438,1.46053837427401,1.42665117301475,1.43681733339253,31870.4395720774,0.0,1.0
2007-04-17,4.26,4.29,4.24,4.29,5400,1.44359477364438,1.45376093402216,1.43681733339253,1.45376093402216,15935.2197860387,0.0,1.0
2007-04-18,4.41,4.62,4.25,4.26,40800,1.49442557553327,1.56558869817771,1.44020605351846,1.44359477364438,120399.438383403,0.0,1.0
2007-04-19,4.37,4.43,4.32,4.43,3800,1.48087069502957,1.50120301578512,1.46392709439994,1.50120301578512,11213.6731827679,0.0,1.0
2007-04-20,4.56,4.7,4.3991,4.41,26400,1.54525637742216,1.59269845918512,1.49073187059601,1.49442557553327,77905.5189539667,0.0,1.0
2007-04-23,4.831,4.98,4.55,4.59,23500,1.63709069283475,1.68758262271104,1.54186765729623,1.55542253779993,69347.7157355385,0.0,1.0
2007-04-24,4.66,4.8171,4.66,4.8171,5100,1.57914357868141,1.63238037185971,1.57914357868141,1.63238037185971,15049.9297979255,0.0,1.0
2007-04-25,4.54,4.79,4.5,4.6296,42900,1.53847893717031,1.62319694031845,1.5249240566666,1.5688418694986,126596.468300196,0.0,1.0
2007-04-26,4.5867,4.63,4.51,4.61,4000,1.55430426015838,1.56897741830364,1.52831277679253,1.56219997805179,11803.8665081768,0.0,1.0
2007-04-27,4.56,4.64,4.56,4.64,3400,1.54525637742216,1.57236613842956,1.54525637742216,1.57236613842956,10033.2865319503,0.0,1.0
2007-04-30,4.54,4.69,4.54,4.61,5900,1.53847893717031,1.58930973905919,1.53847893717031,1.56219997805179,17410.7030995607,0.0,1.0
2007-05-01,4.33,4.6399,4.26,4.6399,19200,1.46731581452586,1.5723322512283,1.44359477364438,1.5723322512283,56658.5592392488,0.0,1.0
2007-05-02,4.36,4.38,4.32,4.33,6700,1.47748197490364,1.48425941515549,1.46392709439994,1.46731581452586,19771.4764011962,0.0,1.0
2007-05-03,4.33,4.49,4.3,4.38,8300,1.46731581452586,1.52153533654068,1.45714965414809,1.48425941515549,24493.0230044669,0.0,1.0
2007-05-04,4.376,4.376,4.3414,4.3414,300,1.48290392710512,1.48290392710512,1.47117895546942,1.47117895546942,885.289988113261,0.0,1.0
2007-05-07,4.29,4.33,4.26,4.28,4200,1.45376093402216,1.46731581452586,1.44359477364438,1.45037221389624,12394.0598335856,0.0,1.0
2007-05-08,4.33,4.59,4.33,4.33,5400,1.46731581452586,1.55542253779993,1.46731581452586,1.46731581452586,15935.2197860387,0.0,1.0
2007-05-09,4.3812,4.4,4.33,4.33,3400,1.4846660615706,1.49103685540734,1.46731581452586,1.46731581452586,10033.2865319503,0.0,1.0
2007-05-10,4.6,4.76,4.399,4.4,10700,1.55881125792586,1.61303077994067,1.49069798339475,1.49103685540734,31575.3429093729,0.0,1.0
2007-05-11,4.5899,4.6048,4.5899,4.6048,200,1.55538865059868,1.5604378435863,1.55538865059868,1.5604378435863,590.193325408838,0.0,1.0
2007-05-14,4.52,4.61,4.51,4.53,5500,1.53170149691845,1.56219997805179,1.52831277679253,1.53509021704438,16230.3164487431,0.0,1.0
2007-05-15,4.4,4.564,4.35,4.5101,12900,1.49103685540734,1.54661186547253,1.47409325477772,1.52834666399379,38067.4694888703,0.0,1.0
2007-05-16,4.33,4.41,4.33,4.3501,14200,1.46731581452586,1.49442557553327,1.46731581452586,1.47412714197897,41903.7261040277,0.0,1.0
2007-05-17,4.3,4.38,4.3,4.38,8900,1.45714965414809,1.48425941515549,1.45714965414809,1.48425941515549,26263.6029806933,0.0,1.0
2007-05-18,4.26,4.3,4.26,4.3,4400,1.44359477364438,1.45714965414809,1.44359477364438,1.45714965414809,12984.2531589945,0.0,1.0
2007-05-21,4.22,4.35,4.22,4.3,11900,1.43003989314068,1.47409325477772,1.43003989314068,1.45714965414809,35116.502861826,0.0,1.0
2007-05-22,4.4329,4.4329,4.3,4.3,3100,1.50218574462164,1.50218574462164,1.45714965414809,1.45714965414809,9147.99654383702,0.0,1.0
2007-05-23,4.3142,4.45,4.3142,4.38,6600,1.4619616367269,1.50798045603697,1.4619616367269,1.48425941515549,19476.3797384917,0.0,1.0
2007-05-24,4.36,4.361,4.3,4.3,5900,1.47748197490364,1.47782084691623,1.45714965414809,1.45714965414809,17410.7030995608,0.0,1.0
2007-05-25,4.4,4.4399,4.4,4.4399,2500,1.49103685540734,1.50455784870979,1.49103685540734,1.50455784870979,7377.41656761052,0.0,1.0
2007-05-29,4.3,4.4,4.3,4.4,3500,1.45714965414809,1.49103685540734,1.45714965414809,1.49103685540734,10328.3831946547,0.0,1.0
2007-05-30,4.31,4.42,4.3,4.3,9500,1.46053837427401,1.4978142956592,1.45714965414809,1.45714965414809,28034.1829569199,0.0,1.0
2007-05-31,4.31,4.35,4.3,4.3,5500,1.46053837427401,1.47409325477772,1.45714965414809,1.45714965414809,16230.3164487431,0.0,1.0
2007-06-01,4.25,4.31,4.25,4.31,19100,1.44020605351846,1.46053837427401,1.44020605351846,1.46053837427401,56363.4625765441,0.0,1.0
2007-06-04,4.3,4.4,4.25,4.26,15100,1.45714965414809,1.49103685540734,1.44020605351846,1.44359477364438,44559.5960683673,0.0,1.0
2007-06-05,4.26,4.3,4.22,4.29,10300,1.44359477364438,1.45714965414809,1.43003989314068,1.45376093402216,30394.9562585553,0.0,1.0
2007-06-06,4.32,4.39,4.2638,4.28,1300,1.46392709439994,1.48764813528142,1.44488248729224,1.45037221389624,3836.25661515745,0.0,1.0
2007-06-07,4.33,4.46,4.32,4.37,11000,1.46731581452586,1.5113691761629,1.46392709439994,1.48087069502957,32460.6328974863,0.0,1.0
2007-06-08,4.3,4.3,4.3,4.3,200,1.45714965414809,1.45714965414809,1.45714965414809,1.45714965414809,590.193325408838,0.0,1.0
2007-06-11,4.34,4.4,4.23,4.23,3900,1.47070453465179,1.49103685540734,1.43342861326661,1.43342861326661,11508.7698454724,0.0,1.0
2007-06-12,4.3,4.46,4.27,4.36,6800,1.45714965414809,1.5113691761629,1.44698349377031,1.47748197490364,20066.5730639005,0.0,1.0
2007-06-13,4.33,4.34,4.3028,4.3028,1300,1.46731581452586,1.47070453465179,1.45809849578335,1.45809849578335,3836.25661515747,0.0,1.0
2007-06-14,4.38,4.48,4.27,4.27,2700,1.48425941515549,1.51814661641475,1.44698349377031,1.44698349377031,7967.60989301935,0.0,1.0
2007-06-15,4.32,4.409,4.3,4.4,3600,1.46392709439994,1.49408670352068,1.45714965414809,1.49103685540734,10623.4798573591,0.0,1.0
2007-06-18,4.23,4.32,4.22,4.32,3900,1.43342861326661,1.46392709439994,1.43003989314068,1.46392709439994,11508.7698454723,0.0,1.0
2007-06-19,4.41,4.5,4.28,4.28,9600,1.49442557553327,1.5249240566666,1.45037221389624,1.45037221389624,28329.2796196243,0.0,1.0
2007-06-20,4.44,4.63,4.418,4.418,9800,1.50459173591105,1.56897741830364,1.49713655163401,1.49713655163401,28919.4729450331,0.0,1.0
2007-06-21,4.68,4.68,4.48,4.48,12300,1.58592101893327,1.58592101893327,1.51814661641475,1.51814661641475,36296.8895126436,0.0,1.0
2007-06-22,4.69,4.6999,4.52,4.6999,14600,1.58930973905919,1.59266457198386,1.53170149691845,1.59266457198386,43084.1127548454,0.0,1.0
2007-06-25,4.57,4.6762,4.57,4.6,2000,1.54864509754808,1.58463330528541,1.54864509754808,1.55881125792586,5901.93325408841,0.0,1.0
2007-06-26,4.45,4.57,4.37,4.57,5600,1.50798045603697,1.54864509754808,1.48087069502957,1.54864509754808,16525.4131114475,0.0,1.0
2007-06-27,4.38,4.54,4.35,4.45,16000,1.48425941515549,1.53847893717031,1.47409325477772,1.50798045603697,47215.4660327073,0.0,1.0
2007-06-28,4.32,4.49,4.32,4.49,5700,1.46392709439994,1.52153533654068,1.46392709439994,1.52153533654068,16820.5097741519,0.0,1.0
2007-06-29,3.93,4.22,3.69,4.2,81300,1.33176700948883,1.43003989314068,1.25043772646661,1.42326245288883,239913.586778694,0.0,1.0
2007-07-02,4.03,4.12,3.896,4.0,9100,1.36565421074809,1.39615269188142,1.32024536106069,1.35548805037031,26853.7963061022,0.0,1.0
2007-07-03,4.08,4.08,4.01,4.05,3800,1.38259781137772,1.38259781137772,1.35887677049624,1.37243165099994,11213.673182768,0.0,1.0
2007-07-05,4.2399,4.2399,4.1,4.1,5700,1.43678344619127,1.43678344619127,1.38937525162957,1.38937525162957,16820.509774152,0.0,1.0
2007-07-06,4.1,4.2,4.08,4.12,14900,1.38937525162957,1.42326245288883,1.38259781137772,1.39615269188142,43969.4027429586,0.0,1.0
2007-07-09,4.14,4.28,4.14,4.27,18100,1.40293013213327,1.45037221389624,1.40293013213327,1.44698349377031,53412.4959495002,0.0,1.0
2007-07-10,4.19,4.3799,4.11,4.15,24600,1.4198737327629,1.48422552795423,1.3927639717555,1.4063188522592,72593.7790252875,0.0,1.0
2007-07-11,4.28,4.28,4.1508,4.19,6600,1.45037221389624,1.45037221389624,1.40658994986927,1.4198737327629,19476.3797384916,0.0,1.0
2007-07-12,4.24,4.31,4.23,4.23,5400,1.43681733339253,1.46053837427401,1.43342861326661,1.43342861326661,15935.2197860387,0.0,1.0
2007-07-13,4.32,4.43,4.18,4.37,19100,1.46392709439994,1.50120301578512,1.41648501263698,1.48087069502957,56363.4625765441,0.0,1.0
2007-07-16,4.29,4.33,4.26,4.33,1500,1.45376093402216,1.46731581452586,1.44359477364438,1.46731581452586,4426.4499405663,0.0,1.0
2007-07-17,4.3,4.34,4.16,4.29,7300,1.45714965414809,1.47070453465179,1.40970757238513,1.45376093402216,21542.0563774226,0.0,1.0
2007-07-18,4.25,4.4,4.2,4.23,3900,1.44020605351846,1.49103685540734,1.42326245288883,1.43342861326661,11508.7698454724,0.0,1.0
2007-07-19,4.43,4.43,4.17,4.22,13200,1.50120301578512,1.50120301578512,1.41309629251105,1.43003989314068,38952.7594769835,0.0,1.0
2007-07-20,4.23,4.4,4.23,4.4,7200,1.43342861326661,1.49103685540734,1.43342861326661,1.49103685540734,21246.9597147182,0.0,1.0
2007-07-23,4.2,4.29,4.16,4.249,11900,1.42326245288883,1.45376093402216,1.40970757238513,1.43986718150587,35116.5028618259,0.0,1.0
2007-07-24,4.49,4.55,4.17,4.49,21900,1.52153533654068,1.54186765729623,1.41309629251105,1.52153533654068,64626.1691322678,0.0,1.0
2007-07-25,4.19,4.6,4.19,4.46,23100,1.4198737327629,1.55881125792586,1.4198737327629,1.5113691761629,68167.3290847211,0.0,1.0
2007-07-26,4.43,4.86,4.16,4.2,57500,1.50120301578512,1.64691798119993,1.40970757238513,1.42326245288883,169680.581055042,0.0,1.0
2007-07-27,5.16,5.16,4.42,4.42,69500,1.7485795849777,1.7485795849777,1.4978142956592,1.4978142956592,205092.180579572,0.0,1.0
2007-07-30,4.94,5.18,4.86,5.18,9300,1.67402774220734,1.75535702522956,1.64691798119993,1.75535702522956,27443.989631511,0.0,1.0
2007-07-31,4.54,4.91,4.41,4.8,32900,1.53847893717031,1.66386158182956,1.49442557553327,1.62658566044438,97086.8020297539,0.0,1.0
2007-08-01,4.3,4.48,4.3,4.48,6400,1.45714965414809,1.51814661641475,1.45714965414809,1.51814661641475,18886.1864130828,0.0,1.0
2007-08-02,4.41,4.41,4.4,4.4,200,1.49442557553327,1.49442557553327,1.49103685540734,1.49103685540734,590.19332540884,0.0,1.0
2007-08-03,4.33,4.49,4.32,4.34,6500,1.46731581452586,1.52153533654068,1.46392709439994,1.47070453465179,19181.2830757873,0.0,1.0
2007-08-06,4.1382,4.36,4.0,4.36,12900,1.40232016251061,1.47748197490364,1.35548805037031,1.47748197490364,38067.4694888701,0.0,1.0
2007-08-07,4.25,4.59,4.09,4.14,11400,1.44020605351846,1.55542253779993,1.38598653150365,1.40293013213327,33641.0195483038,0.0,1.0
2007-08-08,4.21,4.53,4.05,4.09,16300,1.42665117301475,1.53509021704438,1.37243165099994,1.38598653150365,48100.7560208206,0.0,1.0
2007-08-09,4.23,4.23,4.05,4.15,6600,1.43342861326661,1.43342861326661,1.37243165099994,1.4063188522592,19476.3797384917,0.0,1.0
2007-08-10,4.42,4.49,4.1901,4.29,9400,1.4978142956592,1.52153533654068,1.41990761996416,1.45376093402216,27739.0862942154,0.0,1.0
2007-08-13,4.35,4.36,4.33,4.35,3400,1.47409325477772,1.47748197490364,1.46731581452586,1.47409325477772,10033.2865319502,0.0,1.0
2007-08-14,4.35,4.35,4.35,4.35,0,1.47409325477772,1.47409325477772,1.47409325477772,1.47409325477772,0,0.0,1.0
2007-08-15,4.44,4.44,4.08,4.17,7200,1.50459173591105,1.50459173591105,1.38259781137772,1.41309629251105,21246.9597147182,0.0,1.0
2007-08-16,4.39,4.39,4.06,4.298,11200,1.48764813528142,1.48764813528142,1.37582037112587,1.4564719101229,33050.826222895,0.0,1.0
2007-08-17,4.29,4.4,4.08,4.4,16400,1.45376093402216,1.49103685540734,1.38259781137772,1.49103685540734,48395.8526835249,0.0,1.0
2007-08-20,4.27,4.33,4.13,4.2,10400,1.44698349377031,1.46731581452586,1.39954141200735,1.42326245288883,30690.0529212596,0.0,1.0
2007-08-21,4.2286,4.33,4.15,4.31,21600,1.43295419244898,1.46731581452586,1.4063188522592,1.46053837427401,63740.8791441545,0.0,1.0
2007-08-22,4.18,4.19,4.18,4.19,3900,1.41648501263698,1.4198737327629,1.41648501263698,1.4198737327629,11508.7698454724,0.0,1.0
2007-08-23,4.18,4.18,4.13,4.1301,900,1.41648501263698,1.41648501263698,1.39954141200735,1.39957529920861,2655.86996433977,0.0,1.0
2007-08-24,4.17,4.17,4.11,4.1101,2600,1.42495681295179,1.42495681295179,1.40445383722587,1.40448800885208,7608.6516457582,0.035,1.0
2007-08-27,4.16,4.17,4.1488,4.1618,5500,1.4215396503308,1.42495681295179,1.4177124281953,1.42215473960258,16095.2246352578,0.0,1.0
2007-08-28,4.15,4.2066,4.09,4.2066,4300,1.41812248770982,1.43746362814461,1.39761951198389,1.43746362814461,12583.5392602924,0.0,1.0
2007-08-29,4.24,4.24,4.18,4.2,5500,1.4488769512987,1.4488769512987,1.42837397557278,1.43520830081475,16095.2246352578,0.0,1.0
2007-08-30,4.04,4.25,4.0,4.25,15300,1.38053369887895,1.45229411391969,1.366865048395,1.45229411391969,44773.988530808,0.0,1.0
2007-08-31,4.24,4.26,4.02,4.04,9800,1.4488769512987,1.45571127654068,1.37369937363698,1.38053369887895,28678.7638955502,0.0,1.0
2007-09-04,4.34,4.35,4.0,4.2,7200,1.48304857750858,1.48646574012957,1.366865048395,1.43520830081475,21070.1122497919,0.0,1.0
2007-09-05,4.28,4.3099,4.23,4.3,1300,1.46254560178265,1.47276291801941,1.44545978867772,1.46937992702463,3804.32582287911,0.0,1.0
2007-09-06,4.28,4.28,4.28,4.28,0,1.46254560178265,1.46254560178265,1.46254560178265,1.46254560178265,0,0.0,1.0
2007-09-07,4.149,4.258,4.06,4.2247,4200,1.41778077144772,1.45502784401648,1.38736802412093,1.44364869248859,12290.8988123786,0.0,1.0
2007-09-10,4.27,4.3,4.08,4.08,9600,1.45912843916167,1.46937992702463,1.3942023493629,1.3942023493629,28093.4829997225,0.0,1.0
2007-09-11,4.11,4.13,4.01,4.08,4000,1.40445383722587,1.41128816246784,1.37028221101599,1.3942023493629,11705.617916551,0.0,1.0
2007-09-12,4.18,4.18,4.04,4.12,10800,1.42837397557278,1.42837397557278,1.38053369887895,1.40787099984685,31605.1683746879,0.0,1.0
2007-09-13,4.06,4.07,4.05,4.07,1200,1.38736802412093,1.39078518674192,1.38395086149994,1.39078518674192,3511.68537496532,0.0,1.0
2007-09-14,4.32,4.32,4.01,4.01,5500,1.4762142522666,1.4762142522666,1.37028221101599,1.37028221101599,16095.2246352578,0.0,1.0
2007-09-17,4.07,4.27,4.07,4.27,5200,1.39078518674192,1.45912843916167,1.39078518674192,1.45912843916167,15217.3032915163,0.0,1.0
2007-09-18,4.3,4.3,4.19,4.19,2000,1.46937992702463,1.46937992702463,1.43179113819377,1.43179113819377,5852.80895827553,0.0,1.0
2007-09-19,4.22,4.3301,4.15,4.21,7400,1.44204262605673,1.4796655865138,1.41812248770982,1.43862546343574,21655.3931456195,0.0,1.0
2007-09-20,4.62,4.8,4.3,4.3,28600,1.57872913089623,1.640238058074,1.46937992702463,1.46937992702463,83695.1681033401,0.0,1.0
2007-09-21,4.43,4.75,4.43,4.75,9500,1.51380304109747,1.62315224496907,1.51380304109747,1.62315224496907,27800.8425518087,0.0,1.0
2007-09-24,4.78,5.07,4.21,4.41,321600,1.63340373283203,1.73250144884067,1.43862546343574,1.50696871585549,941131.680490706,0.0,1.0
2007-09-25,4.47,4.97,4.47,4.6,98800,1.52747169158142,1.69832982263079,1.52747169158142,1.57189480565425,289128.762538811,0.0,1.0
2007-09-26,4.97,5.4,4.6,4.6,236200,1.69832982263079,1.84526781533326,1.57189480565425,1.57189480565425,691216.737972341,0.0,1.0
2007-09-27,4.75,5.24,4.73,5.11,77200,1.62315224496907,1.79059321339746,1.61631791972709,1.74617009932462,225918.425789435,0.0,1.0
2007-09-28,4.53,4.96,4.42,4.75,34800,1.54797466730734,1.69491266000981,1.51038587847648,1.62315224496907,101838.875873994,0.0,1.0
2007-10-01,4.88,5.2,4.42,4.42,64500,1.6675753590419,1.77692456291351,1.51038587847648,1.51038587847648,188753.088904387,0.0,1.0
2007-10-02,5.61,5.756,4.8999,4.91,217000,1.91702823037399,1.96691880464041,1.67437551265767,1.67782684690487,635029.771972896,0.0,1.0
2007-10-03,5.74,6.98,5.6,6.05,812800,1.96145134444683,2.38517950944928,1.91361106775301,2.06738338569744,2378581.56064318,0.0,1.0
2007-10-04,5.29,5.97,5.21,5.75,205700,1.80767902650239,2.04004608472954,1.78034172553449,1.96486850706782,601961.401358639,0.0,1.0
2007-10-05,4.97,5.4,4.91,5.3,139600,1.69832982263079,1.84526781533326,1.67782684690487,1.81109618912338,408526.065287633,0.0,1.0
2007-10-08,5.244,5.4799,4.92,5.1,108400,1.79196007844585,1.87257094467495,1.68124400952585,1.74275293670363,317222.245538534,0.0,1.0
2007-10-09,5.07,5.26,4.9133,5.26,46000,1.73250144884067,1.79742753863943,1.67895451056979,1.79742753863943,134614.606040337,0.0,1.0
2007-10-10,5.59,5.74,5.0,5.01,126900,1.91019390513202,1.96145134444683,1.70858131049376,1.71199847311474,371360.728402582,0.0,1.0
2007-10-11,6.08,8.2,5.45,5.9,645567,2.07763487356041,2.80207334920976,1.86235362843819,2.01612594638263,1889190.16038353,0.0,1.0
2007-10-12,6.3,6.75,6.05,6.25,293100,2.15281245122213,2.30658476916657,2.06738338569744,2.13572663811719,857729.15283528,0.0,1.0
2007-10-15,6.15,6.5,6.0321,6.24,118400,2.10155501190732,2.22115570364188,2.06126666460588,2.13230947549621,346486.290329911,0.0,1.0
2007-10-16,6.22,6.6,5.82,6.05,184800,2.12547515025423,2.25532732985176,1.98878864541473,2.06738338569744,540799.547744659,0.0,1.0
2007-10-17,5.98,6.7,5.8,6.35,157600,2.04346324735053,2.28949895606163,1.98195432017276,2.16989826432707,461201.345912112,0.0,1.0
2007-10-18,6.14,6.2,5.8,6.02,77600,2.09813784928633,2.11864082501226,1.98195432017276,2.05713189783448,227088.987581091,0.0,1.0
2007-10-19,5.66,6.08,5.65,6.08,117800,1.93411404347893,2.07763487356041,1.93069688085794,2.07763487356041,344730.447642429,0.0,1.0
2007-10-22,5.45,5.73,5.27,5.51,70300,1.86235362843819,1.95803418182584,1.80084470126042,1.88285660416412,205726.234883385,0.0,1.0
2007-10-23,5.77,5.77,5.5,5.65,36500,1.97170283230979,1.97170283230979,1.87943944154313,1.93069688085794,106813.763488529,0.0,1.0
2007-10-24,5.38,5.55,5.3,5.53,27900,1.83843349009128,1.89652525464807,1.81109618912338,1.88969092940609,81646.6849679437,0.0,1.0
2007-10-25,5.24,5.44,5.13,5.38,47700,1.79059321339746,1.85893646581721,1.75300442456659,1.83843349009128,139589.493654871,0.0,1.0
2007-10-26,5.35,5.44,5.24,5.44,23300,1.82818200222832,1.85893646581721,1.79059321339746,1.85893646581721,68185.2243639099,0.0,1.0
2007-10-29,5.44,5.6299,5.35,5.49,46100,1.85893646581721,1.92382838398976,1.82818200222832,1.87602227892214,134907.246488251,0.0,1.0
2007-10-30,5.19,5.479,5.18,5.41,27700,1.77350740029252,1.87226340003906,1.77009023767153,1.84868497795424,81061.404072116,0.0,1.0
2007-10-31,5.11,5.49,5.1001,5.2,32000,1.74617009932462,1.87602227892214,1.74278710832984,1.77692456291351,93644.9433324084,0.0,1.0
2007-11-01,4.79,5.05,4.75,5.02,44800,1.63682089545302,1.72566712359869,1.62315224496907,1.71541563573573,131102.920665372,0.0,1.0
2007-11-02,4.99,4.99,4.69,4.75,22200,1.70516414787277,1.70516414787277,1.60264926924314,1.62315224496907,64966.1794368583,0.0,1.0
2007-11-05,4.8399,4.92,4.69,4.92,10900,1.65387253693175,1.68124400952585,1.60264926924314,1.68124400952585,31897.8088226016,0.0,1.0
2007-11-06,4.7,4.9499,4.68,4.9499,42700,1.60606643186413,1.69146132576261,1.59923210662215,1.69146132576261,124957.471259183,0.0,1.0
2007-11-07,4.536,4.74,4.41,4.6001,55600,1.55002496487993,1.61973508234808,1.50696871585549,1.57192897728046,162708.08904006,0.0,1.0
2007-11-08,4.16,4.4899,4.1,4.44,44800,1.4215396503308,1.53427184519718,1.40103667460488,1.51722020371845,131102.920665372,0.0,1.0
2007-11-09,4.35,4.4,4.07,4.25,56600,1.48646574012957,1.5035515532345,1.39078518674192,1.45229411391969,165634.493519197,0.0,1.0
2007-11-12,4.12,4.29,4.07,4.29,27900,1.40787099984685,1.46596276440364,1.39078518674192,1.46596276440364,81646.6849679439,0.0,1.0
2007-11-13,4.15,4.35,4.05,4.09,28100,1.41812248770982,1.48646574012957,1.38395086149994,1.39761951198389,82231.9658637711,0.0,1.0
2007-11-14,4.34,4.4699,4.1601,4.1601,19000,1.48304857750858,1.52743751995521,1.42157382195701,1.42157382195701,55601.6851036175,0.0,1.0
2007-11-15,3.78,4.49,3.62,4.37,156400,1.29168747073328,1.53430601682339,1.23701286879748,1.49330006537154,457689.660537146,0.0,1.0
2007-11-16,3.88,3.89,3.72,3.8,24300,1.32585909694315,1.32927625956414,1.27118449500735,1.29852179597525,71111.6288430479,0.0,1.0
2007-11-19,3.88,3.9,3.7,3.83,19700,1.32585909694315,1.33269342218513,1.26435016976538,1.30877328383822,57650.1682390142,0.0,1.0
2007-11-20,3.58,3.7301,3.5,3.73,37100,1.22334421831353,1.27463582925455,1.19600691734563,1.27460165762834,108569.606176011,0.0,1.0
2007-11-21,3.75,3.85,3.5301,3.5301,17300,1.28143598287032,1.31560760908019,1.2062925768348,1.2062925768348,50626.7974890832,0.0,1.0
2007-11-23,3.7,3.8,3.61,3.79,2800,1.26435016976538,1.29852179597525,1.23359570617649,1.29510463335427,8193.93254158574,0.0,1.0
2007-11-26,3.66,3.88,3.61,3.64,14600,1.25068151928143,1.32585909694315,1.23359570617649,1.24384719403945,42725.5053954113,0.0,1.0
2007-11-27,3.6,3.63,3.5,3.6,12800,1.2301785435555,1.24043003141847,1.19600691734563,1.2301785435555,37457.9773329635,0.0,1.0
2007-11-28,3.61,3.69,3.5,3.55,7900,1.23359570617649,1.26093300714439,1.19600691734563,1.21309273045057,23118.5953851884,0.0,1.0
2007-11-29,3.586,3.7001,3.4,3.57,19100,1.22539451588612,1.26438434139159,1.16183529113575,1.21992705569254,55894.3255515314,0.0,1.0
2007-11-30,3.54,3.65,3.4,3.57,12900,1.20967556782958,1.24726435666044,1.16183529113575,1.21992705569254,37750.6177808771,0.0,1.0
2007-12-03,3.53,3.57,3.306,3.5301,16400,1.20625840520859,1.21992705569254,1.12971396249847,1.2062925768348,47993.0334578594,0.0,1.0
2007-12-04,3.7399,3.82,3.4,3.45,93500,1.27798464862312,1.30535612121723,1.16183529113575,1.17892110424069,273618.818799381,0.0,1.0
2007-12-05,4.03,4.03,3.69,3.83,90900,1.37711653625797,1.37711653625797,1.26093300714439,1.30877328383822,266010.167153622,0.0,1.0
2007-12-06,4.11,4.4,4.0,4.05,35400,1.40445383722587,1.5035515532345,1.366865048395,1.38395086149994,103594.718561477,0.0,1.0
2007-12-07,3.95,4.19,3.95,4.02,13300,1.34977923529007,1.43179113819377,1.34977923529007,1.37369937363698,38921.1795725322,0.0,1.0
2007-12-10,4.15,4.15,3.95,4.01,16200,1.41812248770982,1.41812248770982,1.34977923529007,1.37028221101599,47407.7525620317,0.0,1.0
2007-12-11,4.01,4.26,4.0,4.07,25800,1.37028221101599,1.45571127654068,1.366865048395,1.39078518674192,75501.2355617545,0.0,1.0
2007-12-12,3.83,4.11,3.8,4.08,14000,1.30877328383822,1.40445383722587,1.29852179597525,1.3942023493629,40969.6627079286,0.0,1.0
2007-12-13,4.05,4.08,3.92,3.96,1300,1.38395086149994,1.3942023493629,1.3395277474271,1.35319639791105,3804.3258228791,0.0,1.0
2007-12-14,3.95,4.1,3.71,3.81,10600,1.34977923529007,1.40103667460488,1.26776733238637,1.30193895859624,31019.8874788603,0.0,1.0
2007-12-17,3.74,3.9701,3.69,3.9701,1300,1.27801882024933,1.35664773215825,1.26093300714439,1.35664773215825,3804.32582287909,0.0,1.0
2007-12-18,3.6,3.76,3.52,3.76,12800,1.2301785435555,1.2848531454913,1.2028412425876,1.2848531454913,37457.9773329635,0.0,1.0
2007-12-19,3.64,3.84,3.57,3.83,4000,1.24384719403945,1.3121904464592,1.21992705569254,1.30877328383822,11705.6179165511,0.0,1.0
2007-12-20,3.6301,3.6301,3.63,3.63,500,1.24046420304468,1.24046420304468,1.24043003141847,1.24043003141847,1463.20223956888,0.0,1.0
2007-12-21,3.62,3.6301,3.36,3.6301,23600,1.23701286879748,1.24046420304468,1.1481666406518,1.24046420304468,69063.1457076512,0.0,1.0
2007-12-24,3.69,3.74,3.41,3.41,22700,1.26093300714439,1.27801882024933,1.16525245375674,1.16525245375674,66429.3816764274,0.0,1.0
2007-12-26,3.83,4.14,3.51,3.61,41000,1.30877328383822,1.41470532508883,1.19942407996662,1.23359570617649,119982.583644648,0.0,1.0
2007-12-27,3.55,3.94,3.55,3.85,20900,1.21309273045057,1.34636207266908,1.21309273045057,1.31560760908019,61161.8536139791,0.0,1.0
2007-12-28,3.6001,3.63,3.41,3.63,8800,1.23021271518171,1.24043003141847,1.16525245375674,1.24043003141847,25752.3594164124,0.0,1.0
2007-12-31,3.5601,3.6,3.32,3.54,37900,1.21654406469776,1.2301785435555,1.13449799016785,1.20967556782958,110910.729759322,0.0,1.0
2008-01-02,3.36,3.45,3.35,3.45,4700,1.1481666406518,1.17892110424069,1.14474947803082,1.17892110424069,13754.1010519475,0.0,1.0
2008-01-03,3.24,3.7299,3.18,3.5,24900,1.10716068919995,1.27456748600213,1.08665771347403,1.19600691734563,72867.4715305306,0.0,1.0
2008-01-04,3.35,3.52,3.25,3.26,3200,1.14474947803082,1.2028412425876,1.11057785182094,1.11399501444193,9364.49433324082,0.0,1.0
2008-01-07,3.29,3.35,3.25,3.3,10800,1.12424650230489,1.14474947803082,1.11057785182094,1.12766366492588,31605.1683746879,0.0,1.0
2008-01-08,3.42,3.7199,3.27,3.3,25500,1.16866961637773,1.27115032338114,1.11741217706292,1.12766366492588,74623.314218013,0.0,1.0
2008-01-09,3.44,3.61,3.21,3.38,55900,1.1755039416197,1.23359570617649,1.09690920133699,1.15500096589378,163586.010383802,0.0,1.0
2008-01-10,3.29,3.49,3.21,3.43,9600,1.12424650230489,1.19258975472464,1.09690920133699,1.17208677899872,28093.4829997226,0.0,1.0
2008-01-11,3.17,3.21,3.16,3.21,1751,1.08324055085304,1.09690920133699,1.07982338823205,1.09690920133699,5124.13424297023,0.0,1.0
2008-01-14,3.23,3.3,3.15,3.3,1200,1.10374352657897,1.12766366492588,1.07640622561107,1.12766366492588,3511.68537496531,0.0,1.0
2008-01-15,3.15,3.16,3.01,3.16,6500,1.07640622561107,1.07982338823205,1.02856594891724,1.07982338823205,19021.6291143954,0.0,1.0
2008-01-16,2.72,3.06,2.6,3.0201,69100,0.929468232908603,1.04565176202218,0.888462281456753,1.03201728316444,202214.54950842,0.0,1.0
2008-01-17,2.9,3.0,2.79,2.8,10800,0.990977160086378,1.02514878629625,0.953388371255515,0.956805533876503,31605.1683746879,0.0,1.0
2008-01-18,2.92,2.95,2.65,2.91,10600,0.997811485328353,1.00806297319132,0.90554809456169,0.994394322707365,31019.8874788603,0.0,1.0
2008-01-22,2.75,2.9,2.63,2.64,10100,0.939719720771565,0.990977160086378,0.898713769319715,0.902130931940703,29556.6852392915,0.0,1.0
2008-01-23,2.9199,2.9199,2.6,2.65,5400,0.997777313702143,0.997777313702143,0.888462281456753,0.90554809456169,15802.5841873439,0.0,1.0
2008-01-24,2.9101,3.0,2.9,2.9799,6400,0.994428494333575,1.02514878629625,0.990977160086378,1.01828028942807,18728.9886664817,0.0,1.0
2008-01-25,3.0,3.0,2.95,2.95,2700,1.02514878629625,1.02514878629625,1.00806297319132,1.00806297319132,7901.29209367199,0.0,1.0
2008-01-28,2.9,3.0,2.65,3.0,9300,0.990977160086378,1.02514878629625,0.90554809456169,1.02514878629625,27215.5616559812,0.0,1.0
2008-01-29,2.96,2.97,2.9,2.97,1700,1.0114801358123,1.01489729843329,0.990977160086378,1.01489729843329,4974.88761453422,0.0,1.0
2008-01-30,3.2799,3.29,2.7901,2.7901,5500,1.12079516805769,1.12424650230489,0.953422542881725,0.953422542881725,16095.2246352578,0.0,1.0
2008-01-31,3.1,3.27,3.1,3.27,1645,1.05932041250613,1.11741217706292,1.05932041250613,1.11741217706292,4813.93536818162,0.0,1.0
2008-02-01,2.95,3.8,2.83,3.09,34651,1.00806297319132,1.29852179597525,0.967057021739465,1.05590324988514,101402.841606602,0.0,1.0
2008-02-04,2.96,3.14,2.94,3.04,14700,1.0114801358123,1.07298906299008,1.00464581057033,1.0388174367802,43018.1458433253,0.0,1.0
2008-02-05,2.92,3.03,2.92,2.96,6100,0.997811485328353,1.03540027415922,0.997811485328353,1.0114801358123,17851.0673227404,0.0,1.0
2008-02-06,2.84,3.0499,2.79,3.0499,4100,0.970474184360453,1.04220042777498,0.953388371255515,1.04220042777498,11998.2583644648,0.0,1.0
2008-02-07,2.764,2.77,2.72,2.73,4200,0.944503748440948,0.94655404601354,0.929468232908603,0.93288539552959,12290.8988123786,0.0,1.0
2008-02-08,2.72,2.75,2.661,2.75,1600,0.929468232908603,0.939719720771565,0.909306973444777,0.939719720771565,4682.24716662043,0.0,1.0
2008-02-11,2.95,2.96,2.68,2.73,13100,1.00806297319132,1.0114801358123,0.915799582424653,0.93288539552959,38335.8986767046,0.0,1.0
2008-02-12,2.76,2.91,2.75,2.91,5600,0.943136883392553,0.994394322707365,0.939719720771565,0.994394322707365,16387.8650831715,0.0,1.0
2008-02-13,2.37,2.84,2.37,2.75,99700,0.80986754117404,0.970474184360453,0.80986754117404,0.939719720771565,291762.526570035,0.0,1.0
2008-02-14,2.25,2.48,2.25,2.35,14800,0.76886158972219,0.847456330004903,0.76886158972219,0.803033215932065,43310.7862912389,0.0,1.0
2008-02-15,1.71,2.25,1.38,2.25,96100,0.584334808188864,0.76886158972219,0.471568441696276,0.76886158972219,281227.47044514,0.0,1.0
2008-02-19,1.6,1.6799,1.5,1.5,36000,0.546746019358002,0.574049148699692,0.512574393148126,0.512574393148126,105350.56124896,0.0,1.0
2008-02-20,1.6,1.6199,1.5908,1.5908,2900,0.546746019358002,0.553546172973767,0.543602229746693,0.543602229746693,8486.57298949952,0.0,1.0
2008-02-21,1.75,1.94,1.65,1.65,3200,0.598003458672814,0.662929548471577,0.563831832462939,0.563831832462939,9364.49433324086,0.0,1.0
2008-02-22,1.9099,1.96,1.8,1.87,33400,0.652643888982405,0.669763873713552,0.615089271777752,0.639009410124664,97741.9096032013,0.0,1.0
2008-02-25,2.0301,2.14,1.86,1.86,16600,0.693718183686674,0.731272800891327,0.635592247503677,0.635592247503677,48578.314353687,0.0,1.0
2008-02-26,2.07,2.15,1.924,2.04,11200,0.707352662544415,0.734689963512315,0.657462088277997,0.697101174681452,32775.730166343,0.0,1.0
2008-02-27,2.13,2.34,1.93,2.06,8400,0.72785563827034,0.799616053311077,0.659512385850589,0.703935499923427,24581.7976247572,0.0,1.0
2008-02-28,2.22,2.31,2.12,2.13,7000,0.758610101859227,0.789364565448115,0.724438475649352,0.72785563827034,20484.8313539644,0.0,1.0
2008-02-29,2.09,2.29,2.0,2.25,14100,0.71418698778639,0.78253024020614,0.683432524197502,0.76886158972219,41262.3031558425,0.0,1.0
2008-03-03,2.08,2.08,2.04,2.04,200,0.710769825165402,0.710769825165402,0.697101174681452,0.697101174681452,585.280895827553,0.0,1.0
2008-03-04,2.06,2.09,1.8901,1.8901,1400,0.703935499923427,0.71418698778639,0.645877906992849,0.645877906992849,4096.96627079287,0.0,1.0
2008-03-05,2.06,2.06,2.06,2.06,0,0.703935499923427,0.703935499923427,0.703935499923427,0.703935499923427,0,0.0,1.0
2008-03-06,1.92,1.9799,1.89,1.9,3300,0.656095223229602,0.676564027329317,0.645843735366639,0.649260897987627,9657.13478115463,0.0,1.0
2008-03-07,1.92,1.92,1.92,1.92,0,0.656095223229602,0.656095223229602,0.656095223229602,0.656095223229602,0,0.0,1.0
2008-03-10,1.71,1.82,1.68,1.82,3900,0.584334808188864,0.621923597019727,0.574083320325902,0.621923597019727,11412.9774686373,0.0,1.0
2008-03-11,1.6,1.7101,1.6,1.6,24000,0.546746019358002,0.584368979815074,0.546746019358002,0.546746019358002,70233.7074993063,0.0,1.0
2008-03-12,1.7,1.7,1.5,1.61,8200,0.580917645567877,0.580917645567877,0.512574393148126,0.550163181978989,23996.5167289297,0.0,1.0
2008-03-13,1.62,1.7,1.5201,1.5201,800,0.553580344599977,0.580917645567877,0.519442890016311,0.519442890016311,2341.12358331021,0.0,1.0
2008-03-14,1.65,1.65,1.64,1.64,200,0.563831832462939,0.563831832462939,0.560414669841952,0.560414669841952,585.280895827554,0.0,1.0
2008-03-17,1.85,1.85,1.63,1.63,1000,0.632175084882689,0.632175084882689,0.556997507220964,0.556997507220964,2926.40447913777,0.0,1.0
2008-03-18,1.75,1.86,1.74,1.85,2400,0.598003458672814,0.635592247503677,0.594586296051827,0.632175084882689,7023.37074993064,0.0,1.0
2008-03-19,1.85,1.85,1.61,1.73,3600,0.632175084882689,0.632175084882689,0.550163181978989,0.591169133430839,10535.056124896,0.0,1.0
2008-03-20,1.85,1.85,1.81,1.82,2700,0.632175084882689,0.632175084882689,0.618506434398739,0.621923597019727,7901.29209367197,0.0,1.0
2008-03-24,1.85,1.85,1.85,1.85,0,0.632175084882689,0.632175084882689,0.632175084882689,0.632175084882689,0,0.0,1.0
2008-03-25,1.85,1.85,1.85,1.85,0,0.632175084882689,0.632175084882689,0.632175084882689,0.632175084882689,0,0.0,1.0
2008-03-26,1.81,1.81,1.64,1.64,3100,0.618506434398739,0.618506434398739,0.560414669841952,0.560414669841952,9071.85388532708,0.0,1.0
2008-03-27,1.81,1.81,1.81,1.81,0,0.618506434398739,0.618506434398739,0.618506434398739,0.618506434398739,0,0.0,1.0
2008-03-28,1.75,1.75,1.62,1.69,4000,0.598003458672814,0.598003458672814,0.553580344599977,0.577500482946889,11705.6179165511,0.0,1.0
2008-03-31,1.96,2.0,1.65,1.703,17400,0.669763873713552,0.683432524197502,0.563831832462939,0.581942794354173,50919.4379369971,0.0,1.0
2008-04-01,1.7899,1.93,1.65,1.9,9500,0.611637937530555,0.659512385850589,0.563831832462939,0.649260897987627,27800.8425518088,0.0,1.0
2008-04-02,1.7,1.71,1.7,1.71,1400,0.580917645567877,0.584334808188864,0.580917645567877,0.584334808188864,4096.96627079287,0.0,1.0
2008-04-03,1.7,1.7,1.7,1.7,0,0.580917645567877,0.580917645567877,0.580917645567877,0.580917645567877,0,0.0,1.0
2008-04-04,1.7,1.7,1.7,1.7,0,0.580917645567877,0.580917645567877,0.580917645567877,0.580917645567877,0,0.0,1.0
2008-04-07,1.7,1.7,1.7,1.7,0,0.580917645567877,0.580917645567877,0.580917645567877,0.580917645567877,0,0.0,1.0
2008-04-08,1.63,1.66,1.62,1.66,1700,0.556997507220964,0.567248995083927,0.553580344599977,0.567248995083927,4974.8876145342,0.0,1.0
2008-04-09,1.7799,1.79,1.6,1.64,6400,0.608220774909567,0.611672109156764,0.546746019358002,0.560414669841952,18728.9886664817,0.0,1.0
2008-04-10,1.78,1.78,1.78,1.78,0,0.608254946535777,0.608254946535777,0.608254946535777,0.608254946535777,0,0.0,1.0
2008-04-11,1.78,1.78,1.78,1.78,0,0.608254946535777,0.608254946535777,0.608254946535777,0.608254946535777,0,0.0,1.0
2008-04-14,1.92,1.98,1.6,1.634,8200,0.656095223229602,0.676598198955527,0.546746019358002,0.558364372269359,23996.5167289297,0.0,1.0
2008-04-15,1.82,2.0,1.7,2.0,10400,0.621923597019727,0.683432524197502,0.580917645567877,0.683432524197502,30434.6065830328,0.0,1.0
2008-04-16,1.9199,1.95,1.68,1.95,2200,0.656061051603392,0.666346711092564,0.574083320325902,0.666346711092564,6438.08985410309,0.0,1.0
2008-04-17,1.88,1.88,1.7,1.87,6700,0.642426572745652,0.642426572745652,0.580917645567877,0.639009410124664,19606.910010223,0.0,1.0
2008-04-18,1.8,1.8,1.65,1.67,1600,0.615089271777752,0.615089271777752,0.563831832462939,0.570666157704914,4682.24716662043,0.0,1.0
2008-04-21,1.75,1.77,1.5,1.66,13900,0.598003458672814,0.604837783914789,0.512574393148126,0.567248995083927,40677.022260015,0.0,1.0
2008-04-22,1.75,1.75,1.75,1.75,0,0.598003458672814,0.598003458672814,0.598003458672814,0.598003458672814,0,0.0,1.0
2008-04-23,1.6,1.6,1.59,1.59,1200,0.546746019358002,0.546746019358002,0.543328856737014,0.543328856737014,3511.68537496532,0.0,1.0
2008-04-24,1.84,1.84,1.64,1.67,5600,0.628757922261702,0.628757922261702,0.560414669841952,0.570666157704914,16387.8650831715,0.0,1.0
2008-04-25,1.84,1.84,1.84,1.84,0,0.628757922261702,0.628757922261702,0.628757922261702,0.628757922261702,0,0.0,1.0
2008-04-28,1.8,2.1,1.8,1.9,11300,0.615089271777752,0.717604150407377,0.615089271777752,0.649260897987627,33068.3706142568,0.0,1.0
2008-04-29,1.8,1.8,1.8,1.8,0,0.615089271777752,0.615089271777752,0.615089271777752,0.615089271777752,0,0.0,1.0
2008-04-30,2.0,2.0,1.79,1.97,8700,0.683432524197502,0.683432524197502,0.611672109156764,0.67318103633454,25459.7189684986,0.0,1.0
2008-05-01,1.8301,1.8301,1.83,1.83,300,0.625374931266924,0.625374931266924,0.625340759640714,0.625340759640714,877.92134374133,0.0,1.0
2008-05-02,1.9,1.99,1.82,1.82,4300,0.649260897987627,0.680015361576515,0.621923597019727,0.621923597019727,12583.5392602924,0.0,1.0
2008-05-05,1.9,1.9,1.9,1.9,0,0.649260897987627,0.649260897987627,0.649260897987627,0.649260897987627,0,0.0,1.0
2008-05-06,1.9,1.9,1.9,1.9,168,0.649260897987627,0.649260897987627,0.649260897987627,0.649260897987627,491.635952495145,0.0,1.0
2008-05-07,1.92,1.92,1.85,1.92,2200,0.656095223229602,0.656095223229602,0.632175084882689,0.656095223229602,6438.08985410309,0.0,1.0
2008-05-08,1.884,1.92,1.88,1.92,44200,0.643793437794047,0.656095223229602,0.642426572745652,0.656095223229602,129347.077977889,0.0,1.0
2008-05-09,1.93,1.93,1.88,1.88,1500,0.659512385850589,0.659512385850589,0.642426572745652,0.642426572745652,4389.60671870665,0.0,1.0
2008-05-12,1.93,1.93,1.93,1.93,0,0.659512385850589,0.659512385850589,0.659512385850589,0.659512385850589,0,0.0,1.0
2008-05-13,1.89,1.93,1.88,1.93,7900,0.645843735366639,0.659512385850589,0.642426572745652,0.659512385850589,23118.5953851884,0.0,1.0
2008-05-14,1.88,1.88,1.88,1.88,4100,0.642426572745652,0.642426572745652,0.642426572745652,0.642426572745652,11998.2583644648,0.0,1.0
2008-05-15,1.8699,1.9,1.86,1.88,11800,0.638975238498455,0.649260897987627,0.635592247503677,0.642426572745652,34531.5728538256,0.0,1.0
2008-05-16,1.98,1.98,1.9399,1.95,5900,0.676598198955527,0.676598198955527,0.662895376845367,0.666346711092564,17265.7864269128,0.0,1.0
2008-05-19,1.8,1.98,1.8,1.93,20500,0.615089271777752,0.676598198955527,0.615089271777752,0.659512385850589,59991.2918223242,0.0,1.0
2008-05-20,1.85,1.85,1.76,1.76,11500,0.632175084882689,0.632175084882689,0.601420621293802,0.601420621293802,33653.6515100843,0.0,1.0
2008-05-21,1.84,1.84,1.68,1.75,3400,0.628757922261702,0.628757922261702,0.574083320325902,0.598003458672814,9949.77522906841,0.0,1.0
2008-05-22,1.84,1.84,1.84,1.84,0,0.628757922261702,0.628757922261702,0.628757922261702,0.628757922261702,0,0.0,1.0
2008-05-23,1.84,1.84,1.84,1.84,0,0.628757922261702,0.628757922261702,0.628757922261702,0.628757922261702,0,0.0,1.0
2008-05-27,1.7,1.7,1.64,1.65,1900,0.580917645567877,0.580917645567877,0.560414669841952,0.563831832462939,5560.16851036175,0.0,1.0
2008-05-28,1.78,1.78,1.7,1.7,5000,0.608254946535777,0.608254946535777,0.580917645567877,0.580917645567877,14632.0223956888,0.0,1.0
2008-05-29,1.84,1.84,1.8125,1.84,4100,0.628757922261702,0.628757922261702,0.619360725053986,0.628757922261702,11998.2583644648,0.0,1.0
2008-05-30,1.99,1.99,1.8,1.86,6500,0.680015361576515,0.680015361576515,0.615089271777752,0.635592247503677,19021.6291143955,0.0,1.0
2008-06-02,1.87,2.1,1.86,2.0,15900,0.639009410124664,0.717604150407377,0.635592247503677,0.683432524197502,46529.8312182905,0.0,1.0
2008-06-03,1.9,1.9,1.88,1.9,3800,0.649260897987627,0.649260897987627,0.642426572745652,0.649260897987627,11120.3370207235,0.0,1.0
2008-06-04,1.95,2.08,1.85,1.85,6800,0.666346711092564,0.710769825165402,0.632175084882689,0.632175084882689,19899.5504581368,0.0,1.0
2008-06-05,1.94,1.95,1.77,1.89,8300,0.662929548471577,0.666346711092564,0.604837783914789,0.645843735366639,24289.1571768435,0.0,1.0
2008-06-06,1.94,1.94,1.94,1.94,0,0.662929548471577,0.662929548471577,0.662929548471577,0.662929548471577,0,0.0,1.0
2008-06-09,1.94,1.94,1.94,1.94,0,0.662929548471577,0.662929548471577,0.662929548471577,0.662929548471577,0,0.0,1.0
2008-06-10,1.79,1.79,1.79,1.79,300,0.611672109156764,0.611672109156764,0.611672109156764,0.611672109156764,877.92134374133,0.0,1.0
2008-06-11,1.82,1.97,1.8,1.81,3600,0.621923597019727,0.67318103633454,0.615089271777752,0.618506434398739,10535.056124896,0.0,1.0
2008-06-12,1.82,1.86,1.82,1.82,1400,0.621923597019727,0.635592247503677,0.621923597019727,0.621923597019727,4096.96627079287,0.0,1.0
2008-06-13,1.76,1.95,1.68,1.95,3500,0.601420621293802,0.666346711092564,0.574083320325902,0.666346711092564,10242.4156769822,0.0,1.0
2008-06-16,1.95,1.95,1.85,1.94,1700,0.666346711092564,0.666346711092564,0.632175084882689,0.662929548471577,4974.88761453421,0.0,1.0
2008-06-17,1.95,1.95,1.95,1.95,100,0.666346711092564,0.666346711092564,0.666346711092564,0.666346711092564,292.640447913777,0.0,1.0
2008-06-18,1.95,1.95,1.95,1.95,0,0.666346711092564,0.666346711092564,0.666346711092564,0.666346711092564,0,0.0,1.0
2008-06-19,1.85,1.85,1.76,1.8,13300,0.632175084882689,0.632175084882689,0.601420621293802,0.615089271777752,38921.1795725323,0.0,1.0
2008-06-20,1.78,1.78,1.78,1.78,3000,0.608254946535777,0.608254946535777,0.608254946535777,0.608254946535777,8779.2134374133,0.0,1.0
2008-06-23,1.78,1.84,1.78,1.78,1100,0.608254946535777,0.628757922261702,0.608254946535777,0.608254946535777,3219.04492705154,0.0,1.0
2008-06-24,1.7501,1.7501,1.75,1.75,900,0.598037630299024,0.598037630299024,0.598003458672814,0.598003458672814,2633.76403122399,0.0,1.0
2008-06-25,1.9,1.9,1.85,1.87,3100,0.649260897987627,0.649260897987627,0.632175084882689,0.639009410124664,9071.85388532707,0.0,1.0
2008-06-26,1.7501,1.81,1.75,1.81,10100,0.598037630299024,0.618506434398739,0.598003458672814,0.618506434398739,29556.6852392915,0.0,1.0
2008-06-27,1.85,1.85,1.8,1.85,1300,0.632175084882689,0.632175084882689,0.615089271777752,0.632175084882689,3804.3258228791,0.0,1.0
2008-06-30,1.88,1.88,1.85,1.85,500,0.642426572745652,0.642426572745652,0.632175084882689,0.632175084882689,1463.20223956888,0.0,1.0
2008-07-01,1.85,1.85,1.68,1.68,1600,0.632175084882689,0.632175084882689,0.574083320325902,0.574083320325902,4682.24716662043,0.0,1.0
2008-07-02,1.66,1.71,1.66,1.68,2800,0.567248995083927,0.584334808188864,0.567248995083927,0.574083320325902,8193.93254158574,0.0,1.0
2008-07-03,1.7,1.7,1.66,1.67,700,0.580917645567877,0.580917645567877,0.567248995083927,0.570666157704914,2048.48313539644,0.0,1.0
2008-07-07,1.76,1.83,1.6,1.66,4300,0.601420621293802,0.625340759640714,0.546746019358002,0.567248995083927,12583.5392602924,0.0,1.0
2008-07-08,1.76,1.76,1.76,1.76,0,0.601420621293802,0.601420621293802,0.601420621293802,0.601420621293802,0,0.0,1.0
2008-07-09,1.53,1.53,1.53,1.53,5,0.522825881011089,0.522825881011089,0.522825881011089,0.522825881011089,14.6320223956888,0.0,1.0
2008-07-10,1.55,1.6,1.5001,1.6,2500,0.529660206253064,0.546746019358002,0.512608564774336,0.546746019358002,7316.01119784442,0.0,1.0
2008-07-11,1.55,1.55,1.55,1.55,0,0.529660206253064,0.529660206253064,0.529660206253064,0.529660206253064,0,0.0,1.0
2008-07-14,1.5001,1.55,1.5,1.55,2000,0.512608564774336,0.529660206253064,0.512574393148126,0.529660206253064,5852.80895827554,0.0,1.0
2008-07-15,1.4865,1.65,1.4865,1.5,6700,0.507961223609793,0.563831832462939,0.507961223609793,0.512574393148126,19606.9100102231,0.0,1.0
2008-07-16,1.495,1.54,1.41,1.5,12800,0.510865811837633,0.526243043632077,0.481819929559239,0.512574393148126,37457.9773329634,0.0,1.0
2008-07-17,1.5,1.5,1.41,1.41,8300,0.512574393148126,0.512574393148126,0.481819929559239,0.481819929559239,24289.1571768435,0.0,1.0
2008-07-18,1.57,1.58,1.5,1.56,8200,0.536494531495039,0.539911694116027,0.512574393148126,0.533077368874052,23996.5167289297,0.0,1.0
2008-07-21,1.49,1.78,1.48,1.55,39300,0.509157230527139,0.608254946535777,0.505740067906151,0.529660206253064,115007.696030114,0.0,1.0
2008-07-22,1.49,1.49,1.49,1.49,0,0.509157230527139,0.509157230527139,0.509157230527139,0.509157230527139,0,0.0,1.0
2008-07-23,1.49,1.49,1.49,1.49,0,0.509157230527139,0.509157230527139,0.509157230527139,0.509157230527139,0,0.0,1.0
2008-07-24,1.49,1.49,1.49,1.49,0,0.509157230527139,0.509157230527139,0.509157230527139,0.509157230527139,0,0.0,1.0
2008-07-25,1.49,1.49,1.49,1.49,0,0.509157230527139,0.509157230527139,0.509157230527139,0.509157230527139,0,0.0,1.0
2008-07-28,1.4801,1.4801,1.4801,1.4801,200,0.505774239532361,0.505774239532361,0.505774239532361,0.505774239532361,585.280895827554,0.0,1.0
2008-07-29,1.75,1.75,1.49,1.6,20000,0.598003458672814,0.598003458672814,0.509157230527139,0.546746019358002,58528.0895827554,0.0,1.0
2008-07-30,1.65,1.65,1.65,1.65,1200,0.563831832462939,0.563831832462939,0.563831832462939,0.563831832462939,3511.68537496532,0.0,1.0
2008-07-31,1.94,1.94,1.58,1.58,6700,0.662929548471577,0.662929548471577,0.539911694116027,0.539911694116027,19606.910010223,0.0,1.0
2008-08-01,1.94,1.94,1.94,1.94,0,0.662929548471577,0.662929548471577,0.662929548471577,0.662929548471577,0,0.0,1.0
2008-08-04,1.872,2.0,1.55,2.0,900,0.639692842648862,0.683432524197502,0.529660206253064,0.683432524197502,2633.76403122399,0.0,1.0
2008-08-05,1.85,1.85,1.68,1.68,1600,0.632175084882689,0.632175084882689,0.574083320325902,0.574083320325902,4682.24716662043,0.0,1.0
2008-08-06,1.85,1.85,1.85,1.85,0,0.632175084882689,0.632175084882689,0.632175084882689,0.632175084882689,0,0.0,1.0
2008-08-07,1.85,1.85,1.5501,1.59,2100,0.632175084882689,0.632175084882689,0.529694377879274,0.543328856737014,6145.44940618931,0.0,1.0
2008-08-08,1.55,1.55,1.55,1.55,1500,0.529660206253064,0.529660206253064,0.529660206253064,0.529660206253064,4389.60671870665,0.0,1.0
2008-08-11,1.79,1.79,1.5,1.5,700,0.611672109156764,0.611672109156764,0.512574393148126,0.512574393148126,2048.48313539644,0.0,1.0
2008-08-12,1.94,2.4,1.79,1.79,37700,0.662929548471577,0.820119029037002,0.611672109156764,0.611672109156764,110325.448863494,0.0,1.0
2008-08-13,2.0,2.0,2.0,2.0,1100,0.683432524197502,0.683432524197502,0.683432524197502,0.683432524197502,3219.04492705154,0.0,1.0
2008-08-14,2.0,2.0,2.0,2.0,0,0.683432524197502,0.683432524197502,0.683432524197502,0.683432524197502,0,0.0,1.0
2008-08-15,1.98,1.98,1.83,1.84,3000,0.676598198955527,0.676598198955527,0.625340759640714,0.628757922261702,8779.2134374133,0.0,1.0
2008-08-18,1.9,1.9,1.9,1.9,800,0.649260897987627,0.649260897987627,0.649260897987627,0.649260897987627,2341.12358331021,0.0,1.0
2008-08-19,1.958,1.98,1.9,1.96,3400,0.669080441189355,0.676598198955527,0.649260897987627,0.669763873713552,9949.7752290684,0.0,1.0
2008-08-20,1.96,1.96,1.96,1.96,0,0.669763873713552,0.669763873713552,0.669763873713552,0.669763873713552,0,0.0,1.0
2008-08-21,1.9,1.96,1.53,1.96,4600,0.649260897987627,0.669763873713552,0.522825881011089,0.669763873713552,13461.4606040337,0.0,1.0
2008-08-22,1.65,1.89,1.65,1.71,5200,0.563831832462939,0.645843735366639,0.563831832462939,0.584334808188864,15217.3032915164,0.0,1.0
2008-08-25,1.75,1.75,1.44,1.68,16100,0.598003458672814,0.598003458672814,0.492071417422201,0.574083320325902,47115.1121141181,0.0,1.0
2008-08-26,1.85,1.94,1.7446,1.75,12200,0.632175084882689,0.662929548471577,0.596158190857481,0.598003458672814,35702.1346454808,0.0,1.0
2008-08-27,1.85,1.8501,1.7,1.72,1000,0.632175084882689,0.632209256508899,0.580917645567877,0.587751970809852,2926.40447913777,0.0,1.0
2008-08-28,1.8,1.8,1.7201,1.7201,700,0.615089271777752,0.615089271777752,0.587786142436062,0.587786142436062,2048.48313539644,0.0,1.0
2008-08-29,2.01,2.01,1.85,1.85,800,0.686849686818489,0.686849686818489,0.632175084882689,0.632175084882689,2341.12358331021,0.0,1.0
2008-09-02,1.98,2.19,1.9201,2.0099,15500,0.676598198955527,0.748358613996265,0.656129394855812,0.68681551519228,45359.2694266354,0.0,1.0
2008-09-03,1.996,2.0,1.996,2.0,2700,0.682065659149107,0.683432524197502,0.682065659149107,0.683432524197502,7901.29209367197,0.0,1.0
2008-09-04,1.93,1.96,1.72,1.91,29000,0.659512385850589,0.669763873713552,0.587751970809852,0.652678060608614,84865.7298949953,0.0,1.0
2008-09-05,1.93,1.93,1.93,1.93,0,0.659512385850589,0.659512385850589,0.659512385850589,0.659512385850589,0,0.0,1.0
2008-09-08,1.8611,1.8611,1.86,1.86,1100,0.635968135391985,0.635968135391985,0.635592247503677,0.635592247503677,3219.04492705155,0.0,1.0
2008-09-09,1.86,1.86,1.86,1.86,0,0.635592247503677,0.635592247503677,0.635592247503677,0.635592247503677,0,0.0,1.0
2008-09-10,1.86,1.86,1.86,1.86,0,0.635592247503677,0.635592247503677,0.635592247503677,0.635592247503677,0,0.0,1.0
2008-09-11,1.73,1.8201,1.63,1.8201,2800,0.591169133430839,0.621957768645937,0.556997507220964,0.621957768645937,8193.93254158575,0.0,1.0
2008-09-12,1.82,1.82,1.82,1.82,800,0.621923597019727,0.621923597019727,0.621923597019727,0.621923597019727,2341.12358331021,0.0,1.0
2008-09-15,1.8,1.8,1.8,1.8,500,0.615089271777752,0.615089271777752,0.615089271777752,0.615089271777752,1463.20223956888,0.0,1.0
2008-09-16,1.8,1.8,1.8,1.8,0,0.615089271777752,0.615089271777752,0.615089271777752,0.615089271777752,0,0.0,1.0
2008-09-17,1.616,1.7,1.52,1.7,7700,0.552213479551582,0.580917645567877,0.519408718390101,0.580917645567877,22533.3144893608,0.0,1.0
2008-09-18,1.68,1.68,1.671,1.671,900,0.574083320325902,0.574083320325902,0.571007873967013,0.571007873967013,2633.76403122399,0.0,1.0
2008-09-19,1.72,1.72,1.72,1.72,1500,0.587751970809852,0.587751970809852,0.587751970809852,0.587751970809852,4389.60671870665,0.0,1.0
2008-09-22,1.8,1.8,1.79,1.79,3300,0.615089271777752,0.615089271777752,0.611672109156764,0.611672109156764,9657.13478115463,0.0,1.0
2008-09-23,1.7,1.92,1.52,1.86,14200,0.580917645567877,0.656095223229602,0.519408718390101,0.635592247503677,41554.9436037563,0.0,1.0
2008-09-24,1.7,1.7,1.7,1.7,500,0.580917645567877,0.580917645567877,0.580917645567877,0.580917645567877,1463.20223956888,0.0,1.0
2008-09-25,1.7765,1.7765,1.7,1.7,1200,0.607058939618431,0.607058939618431,0.580917645567877,0.580917645567877,3511.68537496532,0.0,1.0
2008-09-26,1.67,1.67,1.51,1.6,1500,0.570666157704914,0.570666157704914,0.515991555769114,0.546746019358002,4389.60671870665,0.0,1.0
2008-09-29,1.67,1.67,1.67,1.67,0,0.570666157704914,0.570666157704914,0.570666157704914,0.570666157704914,0,0.0,1.0
2008-09-30,1.65,1.8,1.5145,1.73,2200,0.563831832462939,0.615089271777752,0.517529278948558,0.591169133430839,6438.08985410309,0.0,1.0
2008-10-01,1.65,1.65,1.65,1.65,0,0.563831832462939,0.563831832462939,0.563831832462939,0.563831832462939,0,0.0,1.0
2008-10-02,1.43,1.605,1.424,1.6,8200,0.488654254801214,0.548454600668495,0.486603957228621,0.546746019358002,23996.5167289297,0.0,1.0
2008-10-03,1.394,1.394,1.3699,1.39,5100,0.476352469365659,0.476352469365659,0.468117107449079,0.474985604317264,14924.6628436026,0.0,1.0
2008-10-06,0.9,1.3,0.28,1.3,12500,0.307544635888876,0.444231140728376,0.0956805533876503,0.444231140728376,36580.0559892221,0.0,1.0
2008-10-07,0.93,1.03,0.93,0.95,3700,0.317796123751838,0.351967749961714,0.317796123751838,0.324630448993813,10827.6965728098,0.0,1.0
2008-10-08,1.13,1.18,1.03,1.18,5200,0.386139376171589,0.403225189276526,0.351967749961714,0.403225189276526,15217.3032915164,0.0,1.0
2008-10-09,1.061,1.18,1.0301,1.18,3900,0.362560954086775,0.403225189276526,0.352001921587923,0.403225189276526,11412.9774686373,0.0,1.0
2008-10-10,0.6,1.05,0.6,1.05,46100,0.205029757259251,0.358802075203689,0.205029757259251,0.358802075203689,134907.246488251,0.0,1.0
2008-10-13,0.85,0.85,0.55,0.55,4900,0.290458822783938,0.290458822783938,0.187943944154313,0.187943944154313,14339.3819477751,0.0,1.0
2008-10-14,1.02,1.02,1.0,1.0,600,0.348550587340726,0.348550587340726,0.341716262098751,0.341716262098751,1755.84268748266,0.0,1.0
2008-10-15,1.03,1.03,0.89,1.0299,3700,0.351967749961714,0.351967749961714,0.304127473267888,0.351933578335504,10827.6965728097,0.0,1.0
2008-10-16,1.03,1.03,1.03,1.03,0,0.351967749961714,0.351967749961714,0.351967749961714,0.351967749961714,0,0.0,1.0
2008-10-17,1.03,1.03,0.67,0.91,7100,0.351967749961714,0.351967749961714,0.228949895606163,0.310961798509863,20777.4718018781,0.0,1.0
2008-10-20,1.03,1.03,1.03,1.03,0,0.351967749961714,0.351967749961714,0.351967749961714,0.351967749961714,0,0.0,1.0
2008-10-21,0.77,0.87,0.56,0.83,6700,0.263121521816038,0.297293148025913,0.191361106775301,0.283624497541963,19606.9100102231,0.0,1.0
2008-10-22,1.02,1.02,0.8,0.8,700,0.348550587340726,0.348550587340726,0.273373009679001,0.273373009679001,2048.48313539644,0.0,1.0
2008-10-23,1.02,1.02,1.02,1.02,0,0.348550587340726,0.348550587340726,0.348550587340726,0.348550587340726,0,0.0,1.0
2008-10-24,0.7799,1.03,0.6,0.8,8800,0.266504512810816,0.351967749961714,0.205029757259251,0.273373009679001,25752.3594164123,0.0,1.0
2008-10-27,0.78,0.78,0.78,0.78,0,0.266538684437026,0.266538684437026,0.266538684437026,0.266538684437026,0,0.0,1.0
2008-10-28,0.7,0.78,0.565,0.78,30000,0.239201383469126,0.266538684437026,0.193069688085794,0.266538684437026,87792.1343741329,0.0,1.0
2008-10-29,0.7,0.7499,0.7,0.7499,21800,0.239201383469126,0.256253024947853,0.239201383469126,0.256253024947853,63795.6176452032,0.0,1.0
2008-10-30,0.69,0.7,0.69,0.69,13000,0.235784220848138,0.239201383469126,0.235784220848138,0.235784220848138,38043.258228791,0.0,1.0
2008-10-31,0.75,0.81,0.69,0.74,24200,0.256287196574063,0.276790172299988,0.235784220848138,0.252870033953076,70818.988395134,0.0,1.0
2008-11-03,0.75,0.8216,0.74,0.74,17800,0.256287196574063,0.280754080940334,0.252870033953076,0.252870033953076,52089.9997286523,0.0,1.0
2008-11-04,0.75,0.8,0.75,0.8,23000,0.256287196574063,0.273373009679001,0.256287196574063,0.273373009679001,67307.3030201687,0.0,1.0
2008-11-05,0.71,0.77,0.69,0.77,30700,0.242618546090113,0.263121521816038,0.235784220848138,0.263121521816038,89840.6175095295,0.0,1.0
2008-11-06,0.77,0.98,0.77,0.8,49000,0.263121521816038,0.334881936856776,0.263121521816038,0.273373009679001,143393.819477751,0.0,1.0
2008-11-07,0.95,0.95,0.77,0.78,4000,0.324630448993813,0.324630448993813,0.263121521816038,0.266538684437026,11705.6179165511,0.0,1.0
2008-11-10,0.788,0.797,0.77,0.7801,3500,0.269272414533816,0.272347860892705,0.263121521816038,0.266572856063236,10242.4156769822,0.0,1.0
2008-11-11,0.77,0.77,0.77,0.77,500,0.263121521816038,0.263121521816038,0.263121521816038,0.263121521816038,1463.20223956889,0.0,1.0
2008-11-12,0.7901,0.8,0.77,0.8,19200,0.269990018684223,0.273373009679001,0.263121521816038,0.273373009679001,56186.9659994452,0.0,1.0
2008-11-13,0.7701,0.7701,0.7701,0.7701,1000,0.263155693442248,0.263155693442248,0.263155693442248,0.263155693442248,2926.40447913777,0.0,1.0
2008-11-14,0.7808,0.7808,0.77,0.77,2400,0.266812057446705,0.266812057446705,0.263121521816038,0.263121521816038,7023.37074993063,0.0,1.0
2008-11-17,0.78,0.78,0.78,0.78,0,0.266538684437026,0.266538684437026,0.266538684437026,0.266538684437026,0,0.0,1.0
2008-11-18,0.77,0.78,0.7,0.7,6000,0.263121521816038,0.266538684437026,0.239201383469126,0.239201383469126,17558.4268748266,0.0,1.0
2008-11-19,0.77,0.7701,0.77,0.7701,1200,0.263121521816038,0.263155693442248,0.263121521816038,0.263155693442248,3511.68537496532,0.0,1.0
2008-11-20,0.77,0.78,0.7,0.7,8400,0.263121521816038,0.266538684437026,0.239201383469126,0.239201383469126,24581.7976247573,0.0,1.0
2008-11-21,0.72,0.77,0.72,0.77,22500,0.246035708711101,0.263121521816038,0.246035708711101,0.263121521816038,65844.1007805997,0.0,1.0
2008-11-24,0.64,0.66,0.61,0.66,2700,0.218698407743201,0.225532732985176,0.208446919880238,0.225532732985176,7901.29209367196,0.0,1.0
2008-11-25,0.7,0.7,0.7,0.7,5700,0.239201383469126,0.239201383469126,0.239201383469126,0.239201383469126,16680.5055310852,0.0,1.0
2008-11-26,0.61,0.7,0.61,0.7,8400,0.208446919880238,0.239201383469126,0.208446919880238,0.239201383469126,24581.7976247573,0.0,1.0
2008-11-28,0.6457,0.65,0.6457,0.65,3700,0.220646190437164,0.222115570364188,0.220646190437164,0.222115570364188,10827.6965728097,0.0,1.0
2008-12-01,0.65,0.65,0.6486,0.6486,2300,0.222115570364188,0.222115570364188,0.22163716759725,0.22163716759725,6730.73030201687,0.0,1.0
2008-12-02,0.7,0.7001,0.69,0.69,1200,0.239201383469126,0.239235555095336,0.235784220848138,0.235784220848138,3511.68537496532,0.0,1.0
2008-12-03,0.77,0.77,0.7,0.7,7300,0.263121521816038,0.263121521816038,0.239201383469126,0.239201383469126,21362.7526977057,0.0,1.0
2008-12-04,0.73,0.73,0.61,0.7001,4200,0.249452871332088,0.249452871332088,0.208446919880238,0.239235555095336,12290.8988123786,0.0,1.0
2008-12-05,0.7,0.7,0.61,0.69,2200,0.239201383469126,0.239201383469126,0.208446919880238,0.235784220848138,6438.08985410308,0.0,1.0
2008-12-08,0.7,0.77,0.7,0.75,2600,0.239201383469126,0.263121521816038,0.239201383469126,0.256287196574063,7608.65164575818,0.0,1.0
2008-12-09,0.66,0.72,0.59,0.7,9600,0.225532732985176,0.246035708711101,0.201612594638263,0.239201383469126,28093.4829997225,0.0,1.0
2008-12-10,0.59,0.6601,0.59,0.6601,13400,0.201612594638263,0.225566904611386,0.201612594638263,0.225566904611386,39213.8200204461,0.0,1.0
2008-12-11,0.62,0.63,0.62,0.63,2700,0.211864082501226,0.215281245122213,0.211864082501226,0.215281245122213,7901.29209367196,0.0,1.0
2008-12-12,0.66,0.66,0.59,0.62,5300,0.225532732985176,0.225532732985176,0.201612594638263,0.211864082501226,15509.9437394301,0.0,1.0
2008-12-15,0.62,0.6299,0.5,0.5,7700,0.211864082501226,0.215247073496003,0.170858131049376,0.170858131049376,22533.3144893608,0.0,1.0
2008-12-16,0.59,0.62,0.59,0.62,17600,0.201612594638263,0.211864082501226,0.201612594638263,0.211864082501226,51504.7188328247,0.0,1.0
2008-12-17,0.61,0.61,0.5901,0.5901,200,0.208446919880238,0.208446919880238,0.201646766264473,0.201646766264473,585.280895827554,0.0,1.0
2008-12-18,0.6,0.6,0.6,0.6,300,0.205029757259251,0.205029757259251,0.205029757259251,0.205029757259251,877.921343741328,0.0,1.0
2008-12-19,0.7,0.7017,0.51,0.65,3600,0.239201383469126,0.239782301114694,0.174275293670363,0.222115570364188,10535.0561248959,0.0,1.0
2008-12-22,0.75,0.75,0.62,0.71,6800,0.256287196574063,0.256287196574063,0.211864082501226,0.242618546090113,19899.5504581368,0.0,1.0
2008-12-23,0.72,0.75,0.7,0.75,3100,0.246035708711101,0.256287196574063,0.239201383469126,0.256287196574063,9071.85388532707,0.0,1.0
2008-12-24,0.74,0.74,0.56,0.7,6100,0.252870033953076,0.252870033953076,0.191361106775301,0.239201383469126,17851.0673227404,0.0,1.0
2008-12-26,0.708,0.708,0.6,0.6,7900,0.241935113565916,0.241935113565916,0.205029757259251,0.205029757259251,23118.5953851883,0.0,1.0
2008-12-29,0.63,0.71,0.56,0.71,6400,0.215281245122213,0.242618546090113,0.191361106775301,0.242618546090113,18728.9886664817,0.0,1.0
2008-12-30,0.69,0.69,0.6,0.63,7500,0.235784220848138,0.235784220848138,0.205029757259251,0.215281245122213,21948.0335935333,0.0,1.0
2008-12-31,0.81,0.81,0.65,0.65,29500,0.276790172299988,0.276790172299988,0.222115570364188,0.222115570364188,86328.9321345642,0.0,1.0
2009-01-02,0.81,0.81,0.81,0.81,0,0.276790172299988,0.276790172299988,0.276790172299988,0.276790172299988,0,0.0,1.0
2009-01-05,0.8,0.8,0.8,0.8,100,0.273373009679001,0.273373009679001,0.273373009679001,0.273373009679001,292.640447913776,0.0,1.0
2009-01-06,0.81,0.81,0.8,0.8,1040,0.276790172299988,0.276790172299988,0.273373009679001,0.273373009679001,3043.46065830328,0.0,1.0
2009-01-07,0.9,0.95,0.85,0.85,3400,0.307544635888876,0.324630448993813,0.290458822783938,0.290458822783938,9949.77522906841,0.0,1.0
2009-01-08,0.923,0.95,0.923,0.93,7300,0.315404109917147,0.324630448993813,0.315404109917147,0.317796123751838,21362.7526977057,0.0,1.0
2009-01-09,1.0,1.01,0.923,0.923,11100,0.341716262098751,0.345133424719739,0.315404109917147,0.315404109917147,32483.0897184292,0.0,1.0
2009-01-12,1.0,1.0,0.95,0.95,200,0.341716262098751,0.341716262098751,0.324630448993813,0.324630448993813,585.280895827553,0.0,1.0
2009-01-13,0.77,0.77,0.63,0.77,1900,0.263121521816038,0.263121521816038,0.215281245122213,0.263121521816038,5560.16851036176,0.0,1.0
2009-01-14,0.69,0.8,0.69,0.8,3600,0.235784220848138,0.273373009679001,0.235784220848138,0.273373009679001,10535.056124896,0.0,1.0
2009-01-15,0.7,0.76,0.7,0.76,1100,0.239201383469126,0.259704359195051,0.239201383469126,0.259704359195051,3219.04492705154,0.0,1.0
2009-01-16,0.99,0.99,0.62,0.7,1500,0.338299099477763,0.338299099477763,0.211864082501226,0.239201383469126,4389.60671870666,0.0,1.0
2009-01-20,0.99,0.99,0.99,0.99,0,0.338299099477763,0.338299099477763,0.338299099477763,0.338299099477763,0,0.0,1.0
2009-01-21,0.95,0.98,0.64,0.8,2300,0.324630448993813,0.334881936856776,0.218698407743201,0.273373009679001,6730.73030201687,0.0,1.0
2009-01-22,0.77,0.8001,0.76,0.8,2600,0.263121521816038,0.273407181305211,0.259704359195051,0.273373009679001,7608.6516457582,0.0,1.0
2009-01-23,0.9,0.9,0.9,0.9,100,0.307544635888876,0.307544635888876,0.307544635888876,0.307544635888876,292.640447913777,0.0,1.0
2009-01-26,0.9,0.9,0.9,0.9,0,0.307544635888876,0.307544635888876,0.307544635888876,0.307544635888876,0,0.0,1.0
2009-01-27,0.9,0.9,0.9,0.9,0,0.307544635888876,0.307544635888876,0.307544635888876,0.307544635888876,0,0.0,1.0
2009-01-28,0.9,0.9,0.9,0.9,0,0.307544635888876,0.307544635888876,0.307544635888876,0.307544635888876,0,0.0,1.0
2009-01-29,0.9,0.9,0.9,0.9,0,0.307544635888876,0.307544635888876,0.307544635888876,0.307544635888876,0,0.0,1.0
2009-01-30,0.9,0.9,0.89,0.89,200,0.307544635888876,0.307544635888876,0.304127473267888,0.304127473267888,585.280895827553,0.0,1.0
2009-02-02,0.75,0.75,0.74,0.74,900,0.256287196574063,0.256287196574063,0.252870033953076,0.252870033953076,2633.76403122399,0.0,1.0
2009-02-03,0.77,0.77,0.6,0.6,800,0.263121521816038,0.263121521816038,0.205029757259251,0.205029757259251,2341.12358331022,0.0,1.0
2009-02-04,0.77,0.77,0.77,0.77,0,0.263121521816038,0.263121521816038,0.263121521816038,0.263121521816038,0,0.0,1.0
2009-02-05,0.77,0.77,0.77,0.77,0,0.263121521816038,0.263121521816038,0.263121521816038,0.263121521816038,0,0.0,1.0
2009-02-06,0.77,0.77,0.77,0.77,0,0.263121521816038,0.263121521816038,0.263121521816038,0.263121521816038,0,0.0,1.0
2009-02-09,0.77,0.77,0.77,0.77,2000,0.263121521816038,0.263121521816038,0.263121521816038,0.263121521816038,5852.80895827554,0.0,1.0
2009-02-10,0.78,0.78,0.78,0.78,500,0.266538684437026,0.266538684437026,0.266538684437026,0.266538684437026,1463.20223956888,0.0,1.0
2009-02-11,0.8,0.8,0.8,0.8,4500,0.273373009679001,0.273373009679001,0.273373009679001,0.273373009679001,13168.8201561199,0.0,1.0
2009-02-12,0.8,0.8,0.541,0.67,14400,0.273373009679001,0.273373009679001,0.184868497795424,0.228949895606163,42140.2244995838,0.0,1.0
2009-02-13,0.85,0.85,0.83,0.83,3500,0.290458822783938,0.290458822783938,0.283624497541963,0.283624497541963,10242.4156769822,0.0,1.0
2009-02-17,0.9,0.9,0.7601,0.7601,2100,0.307544635888876,0.307544635888876,0.259738530821261,0.259738530821261,6145.44940618931,0.0,1.0
2009-02-18,0.9,0.9,0.9,0.9,0,0.307544635888876,0.307544635888876,0.307544635888876,0.307544635888876,0,0.0,1.0
2009-02-19,0.95,0.9501,0.94,0.94,2900,0.324630448993813,0.324664620620023,0.321213286372826,0.321213286372826,8486.57298949953,0.0,1.0
2009-02-20,0.95,0.95,0.95,0.95,0,0.324630448993813,0.324630448993813,0.324630448993813,0.324630448993813,0,0.0,1.0
2009-02-23,0.77,0.95,0.76,0.95,700,0.263121521816038,0.324630448993813,0.259704359195051,0.324630448993813,2048.48313539644,0.0,1.0
2009-02-24,0.77,0.77,0.77,0.77,0,0.263121521816038,0.263121521816038,0.263121521816038,0.263121521816038,0,0.0,1.0
2009-02-25,0.68,0.6801,0.67,0.6801,11200,0.232367058227151,0.232401229853361,0.228949895606163,0.232401229853361,32775.7301663429,0.0,1.0
2009-02-26,0.68,0.68,0.68,0.68,0,0.232367058227151,0.232367058227151,0.232367058227151,0.232367058227151,0,0.0,1.0
2009-02-27,0.99,0.99,0.561,0.63,900,0.338299099477763,0.338299099477763,0.191702823037399,0.215281245122213,2633.76403122399,0.0,1.0
2009-03-02,0.604,0.99,0.551,0.99,3900,0.206396622307646,0.338299099477763,0.188285660416412,0.338299099477763,11412.9774686373,0.0,1.0
2009-03-03,0.61,0.61,0.61,0.61,500,0.208446919880238,0.208446919880238,0.208446919880238,0.208446919880238,1463.20223956888,0.0,1.0
2009-03-04,0.81,0.81,0.61,0.61,100,0.276790172299988,0.276790172299988,0.208446919880238,0.208446919880238,292.640447913777,0.0,1.0
2009-03-05,0.81,0.81,0.81,0.81,0,0.276790172299988,0.276790172299988,0.276790172299988,0.276790172299988,0,0.0,1.0
2009-03-06,0.68,0.74,0.551,0.74,2300,0.232367058227151,0.252870033953076,0.188285660416412,0.252870033953076,6730.73030201685,0.0,1.0
2009-03-09,0.5511,0.5511,0.5511,0.5511,100,0.188319832042622,0.188319832042622,0.188319832042622,0.188319832042622,292.640447913776,0.0,1.0
2009-03-10,0.551,0.551,0.551,0.551,1100,0.188285660416412,0.188285660416412,0.188285660416412,0.188285660416412,3219.04492705154,0.0,1.0
2009-03-11,0.66,0.66,0.66,0.66,4000,0.225532732985176,0.225532732985176,0.225532732985176,0.225532732985176,11705.617916551,0.0,1.0
2009-03-12,0.66,0.66,0.66,0.66,0,0.225532732985176,0.225532732985176,0.225532732985176,0.225532732985176,0,0.0,1.0
2009-03-13,0.66,0.66,0.66,0.66,0,0.225532732985176,0.225532732985176,0.225532732985176,0.225532732985176,0,0.0,1.0
2009-03-16,0.66,0.69,0.65,0.65,700,0.225532732985176,0.235784220848138,0.222115570364188,0.222115570364188,2048.48313539643,0.0,1.0
2009-03-17,0.66,0.66,0.66,0.66,0,0.225532732985176,0.225532732985176,0.225532732985176,0.225532732985176,0,0.0,1.0
2009-03-18,0.66,0.66,0.66,0.66,0,0.225532732985176,0.225532732985176,0.225532732985176,0.225532732985176,0,0.0,1.0
2009-03-19,0.73,0.73,0.67,0.67,3000,0.249452871332088,0.249452871332088,0.228949895606163,0.228949895606163,8779.21343741331,0.0,1.0
2009-03-20,0.68,0.68,0.68,0.68,2000,0.232367058227151,0.232367058227151,0.232367058227151,0.232367058227151,5852.80895827553,0.0,1.0
2009-03-23,0.75,0.75,0.75,0.75,300,0.256287196574063,0.256287196574063,0.256287196574063,0.256287196574063,877.921343741331,0.0,1.0
2009-03-24,0.75,0.75,0.75,0.75,0,0.256287196574063,0.256287196574063,0.256287196574063,0.256287196574063,0,0.0,1.0
2009-03-25,0.66,0.727,0.66,0.68,7200,0.225532732985176,0.248427722545792,0.225532732985176,0.232367058227151,21070.1122497919,0.0,1.0
2009-03-26,0.63,0.73,0.6299,0.73,2800,0.215281245122213,0.249452871332088,0.215247073496003,0.249452871332088,8193.93254158575,0.0,1.0
2009-03-27,0.63,0.63,0.63,0.63,0,0.215281245122213,0.215281245122213,0.215281245122213,0.215281245122213,0,0.0,1.0
2009-03-30,0.57,0.68,0.57,0.68,700,0.194778269396288,0.232367058227151,0.194778269396288,0.232367058227151,2048.48313539644,0.0,1.0
2009-03-31,0.57,0.57,0.57,0.57,0,0.194778269396288,0.194778269396288,0.194778269396288,0.194778269396288,0,0.0,1.0
2009-04-01,0.72,0.72,0.63,0.63,900,0.246035708711101,0.246035708711101,0.215281245122213,0.215281245122213,2633.76403122399,0.0,1.0
2009-04-02,0.72,0.72,0.72,0.72,0,0.246035708711101,0.246035708711101,0.246035708711101,0.246035708711101,0,0.0,1.0
2009-04-03,0.72,0.72,0.67,0.67,1300,0.246035708711101,0.246035708711101,0.228949895606163,0.228949895606163,3804.32582287909,0.0,1.0
2009-04-06,0.6,0.61,0.6,0.6,600,0.205029757259251,0.208446919880238,0.205029757259251,0.205029757259251,1755.84268748266,0.0,1.0
2009-04-07,0.7499,0.7499,0.7499,0.7499,700,0.256253024947853,0.256253024947853,0.256253024947853,0.256253024947853,2048.48313539644,0.0,1.0
2009-04-08,0.75,0.75,0.75,0.75,0,0.256287196574063,0.256287196574063,0.256287196574063,0.256287196574063,0,0.0,1.0
2009-04-09,0.7,0.7,0.7,0.7,400,0.239201383469126,0.239201383469126,0.239201383469126,0.239201383469126,1170.56179165511,0.0,1.0
2009-04-13,0.76,0.76,0.75,0.75,4100,0.259704359195051,0.259704359195051,0.256287196574063,0.256287196574063,11998.2583644648,0.0,1.0
2009-04-14,0.74,0.74,0.74,0.74,2600,0.252870033953076,0.252870033953076,0.252870033953076,0.252870033953076,7608.65164575818,0.0,1.0
2009-04-15,0.74,0.74,0.74,0.74,0,0.252870033953076,0.252870033953076,0.252870033953076,0.252870033953076,0,0.0,1.0
2009-04-16,0.81,0.81,0.8,0.8,1600,0.276790172299988,0.276790172299988,0.273373009679001,0.273373009679001,4682.24716662043,0.0,1.0
2009-04-17,0.81,0.81,0.81,0.81,200,0.276790172299988,0.276790172299988,0.276790172299988,0.276790172299988,585.280895827554,0.0,1.0
2009-04-20,0.81,0.81,0.81,0.81,0,0.276790172299988,0.276790172299988,0.276790172299988,0.276790172299988,0,0.0,1.0
2009-04-21,0.8099,0.8101,0.8099,0.81,500,0.276756000673778,0.276824343926198,0.276756000673778,0.276790172299988,1463.20223956889,0.0,1.0
2009-04-22,0.81,0.81,0.81,0.81,0,0.276790172299988,0.276790172299988,0.276790172299988,0.276790172299988,0,0.0,1.0
2009-04-23,0.78,0.78,0.78,0.78,100,0.266538684437026,0.266538684437026,0.266538684437026,0.266538684437026,292.640447913776,0.0,1.0
2009-04-24,0.75,0.77,0.75,0.77,6500,0.256287196574063,0.263121521816038,0.256287196574063,0.263121521816038,19021.6291143955,0.0,1.0
2009-04-27,0.75,0.75,0.75,0.75,0,0.256287196574063,0.256287196574063,0.256287196574063,0.256287196574063,0,0.0,1.0
2009-04-28,0.75,0.75,0.75,0.75,0,0.256287196574063,0.256287196574063,0.256287196574063,0.256287196574063,0,0.0,1.0
2009-04-29,0.75,0.75,0.75,0.75,0,0.256287196574063,0.256287196574063,0.256287196574063,0.256287196574063,0,0.0,1.0
2009-04-30,0.89,0.89,0.87,0.87,300,0.304127473267888,0.304127473267888,0.297293148025913,0.297293148025913,877.921343741331,0.0,1.0
2009-05-01,0.836,0.836,0.72,0.78,2400,0.285674795114556,0.285674795114556,0.246035708711101,0.266538684437026,7023.37074993064,0.0,1.0
2009-05-04,0.91,0.91,0.7,0.7,19800,0.310961798509863,0.310961798509863,0.239201383469126,0.239201383469126,57942.8086869279,0.0,1.0
2009-05-05,0.9099,0.91,0.72,0.72,500,0.310927626883654,0.310961798509863,0.246035708711101,0.246035708711101,1463.20223956888,0.0,1.0
2009-05-06,0.91,0.91,0.91,0.91,10000,0.310961798509863,0.310961798509863,0.310961798509863,0.310961798509863,29264.0447913777,0.0,1.0
2009-05-07,0.91,0.91,0.91,0.91,0,0.310961798509863,0.310961798509863,0.310961798509863,0.310961798509863,0,0.0,1.0
2009-05-08,0.91,0.91,0.91,0.91,0,0.310961798509863,0.310961798509863,0.310961798509863,0.310961798509863,0,0.0,1.0
2009-05-11,0.94,0.94,0.93,0.93,2000,0.321213286372826,0.321213286372826,0.317796123751838,0.317796123751838,5852.80895827553,0.0,1.0
2009-05-12,0.99,0.99,0.85,0.85,1200,0.338299099477763,0.338299099477763,0.290458822783938,0.290458822783938,3511.68537496533,0.0,1.0
2009-05-13,0.95,0.9501,0.95,0.95,1600,0.324630448993813,0.324664620620023,0.324630448993813,0.324630448993813,4682.24716662043,0.0,1.0
2009-05-14,0.95,0.95,0.95,0.95,0,0.324630448993813,0.324630448993813,0.324630448993813,0.324630448993813,0,0.0,1.0
2009-05-15,0.95,0.95,0.95,0.95,0,0.324630448993813,0.324630448993813,0.324630448993813,0.324630448993813,0,0.0,1.0
2009-05-18,0.72,0.85,0.72,0.85,1400,0.246035708711101,0.290458822783938,0.246035708711101,0.290458822783938,4096.96627079287,0.0,1.0
2009-05-19,0.72,0.72,0.72,0.72,0,0.246035708711101,0.246035708711101,0.246035708711101,0.246035708711101,0,0.0,1.0
2009-05-20,0.9,0.9699,0.89,0.9699,8100,0.307544635888876,0.331430602609579,0.304127473267888,0.331430602609579,23703.8762810159,0.0,1.0
2009-05-21,0.95,0.95,0.95,0.95,400,0.324630448993813,0.324630448993813,0.324630448993813,0.324630448993813,1170.56179165511,0.0,1.0
2009-05-22,0.95,0.95,0.95,0.95,0,0.324630448993813,0.324630448993813,0.324630448993813,0.324630448993813,0,0.0,1.0
2009-05-26,0.95,0.95,0.95,0.95,0,0.324630448993813,0.324630448993813,0.324630448993813,0.324630448993813,0,0.0,1.0
2009-05-27,0.99,0.99,0.9129,0.92,4300,0.338299099477763,0.338299099477763,0.31195277566995,0.314378961130851,12583.5392602924,0.0,1.0
2009-05-28,1.0,1.0,0.99,0.99,19000,0.341716262098751,0.341716262098751,0.338299099477763,0.338299099477763,55601.6851036176,0.0,1.0
2009-05-29,0.9501,1.0,0.94,0.96,6700,0.324664620620023,0.341716262098751,0.321213286372826,0.328047611614801,19606.9100102231,0.0,1.0
2009-06-01,1.0,1.0,0.97,0.97,14500,0.341716262098751,0.341716262098751,0.331464774235788,0.331464774235788,42432.8649474976,0.0,1.0
2009-06-02,1.05,1.35,0.9,1.0,64000,0.358802075203689,0.461316953833314,0.307544635888876,0.341716262098751,187289.886664817,0.0,1.0
2009-06-03,1.24,1.29,1.01,1.1,70900,0.423728165002451,0.440813978107389,0.345133424719739,0.375887888308626,207482.077570868,0.0,1.0
2009-06-04,1.13,1.2,1.06,1.06,18200,0.386139376171589,0.410059514518501,0.362219237824676,0.362219237824676,53260.5615203073,0.0,1.0
2009-06-05,1.24,1.33,1.13,1.13,25500,0.423728165002451,0.454482628591339,0.386139376171589,0.386139376171589,74623.3142180131,0.0,1.0
2009-06-08,1.15,1.15,1.01,1.15,6600,0.392973701413564,0.392973701413564,0.345133424719739,0.392973701413564,19314.2695623092,0.0,1.0
2009-06-09,1.3,1.43,1.09,1.11,19800,0.444231140728376,0.488654254801214,0.372470725687639,0.379305050929614,57942.8086869278,0.0,1.0
2009-06-10,1.36,1.46,1.31,1.4,37100,0.464734116454301,0.498905742664176,0.447648303349364,0.478402766938251,108569.606176011,0.0,1.0
2009-06-11,1.34,1.395,1.31,1.39,8600,0.457899791212326,0.476694185627758,0.447648303349364,0.474985604317264,25167.0785205848,0.0,1.0
2009-06-12,1.13,1.29,1.01,1.2326,23200,0.386139376171589,0.440813978107389,0.345133424719739,0.42119946466292,67892.5839159961,0.0,1.0
2009-06-15,1.14,1.14,1.13,1.13,2700,0.389556538792576,0.389556538792576,0.386139376171589,0.386139376171589,7901.29209367197,0.0,1.0
2009-06-16,1.13,1.16,1.13,1.15,3600,0.386139376171589,0.396390864034551,0.386139376171589,0.392973701413564,10535.0561248959,0.0,1.0
2009-06-17,1.15,1.15,1.15,1.15,100,0.392973701413564,0.392973701413564,0.392973701413564,0.392973701413564,292.640447913776,0.0,1.0
2009-06-18,1.19,1.19,1.06,1.13,600,0.406642351897514,0.406642351897514,0.362219237824676,0.386139376171589,1755.84268748266,0.0,1.0
2009-06-19,1.2301,1.28,1.2,1.2,2000,0.420345174007674,0.437396815486401,0.410059514518501,0.410059514518501,5852.80895827553,0.0,1.0
2009-06-22,1.41,1.5,1.25,1.25,22800,0.481819929559239,0.512574393148126,0.427145327623439,0.427145327623439,66722.0221243411,0.0,1.0
2009-06-23,1.2999,1.3999,1.16,1.3999,23900,0.444196969102166,0.478368595312042,0.396390864034551,0.478368595312042,69941.0670513927,0.0,1.0
2009-06-24,1.32,1.32,1.25,1.3,36400,0.451065465970351,0.451065465970351,0.427145327623439,0.444231140728376,106521.123040615,0.0,1.0
2009-06-25,1.4,1.4,1.4,1.4,100,0.478402766938251,0.478402766938251,0.478402766938251,0.478402766938251,292.640447913777,0.0,1.0
2009-06-26,1.27,1.4,1.25,1.25,1200,0.433979652865414,0.478402766938251,0.427145327623439,0.427145327623439,3511.68537496532,0.0,1.0
2009-06-29,1.57,1.65,1.27,1.27,65300,0.536494531495039,0.563831832462939,0.433979652865414,0.433979652865414,191094.212487696,0.0,1.0
2009-06-30,1.588,1.6899,1.4101,1.63,12900,0.542645424212817,0.577466311320679,0.481854101185449,0.556997507220964,37750.6177808772,0.0,1.0
2009-07-01,1.59,1.65,1.59,1.62,13700,0.543328856737014,0.563831832462939,0.543328856737014,0.553580344599977,40091.7413641874,0.0,1.0
2009-07-02,1.65,1.65,1.6,1.64,3800,0.563831832462939,0.563831832462939,0.546746019358002,0.560414669841952,11120.3370207235,0.0,1.0
2009-07-06,1.6,1.65,1.6,1.6,11300,0.546746019358002,0.563831832462939,0.546746019358002,0.546746019358002,33068.3706142567,0.0,1.0
2009-07-07,1.56,1.63,1.56,1.6,2500,0.533077368874052,0.556997507220964,0.533077368874052,0.546746019358002,7316.01119784441,0.0,1.0
2009-07-08,1.56,1.6399,1.4,1.5001,20500,0.533077368874052,0.560380498215742,0.478402766938251,0.512608564774336,59991.2918223242,0.0,1.0
2009-07-09,1.49,1.5,1.3,1.5,6800,0.509157230527139,0.512574393148126,0.444231140728376,0.512574393148126,19899.5504581368,0.0,1.0
2009-07-10,1.361,1.42,1.25,1.4,11100,0.4650758327164,0.485237092180226,0.427145327623439,0.478402766938251,32483.0897184292,0.0,1.0
2009-07-13,1.32,1.42,1.32,1.4,800,0.451065465970351,0.485237092180226,0.451065465970351,0.478402766938251,2341.12358331022,0.0,1.0
2009-07-14,1.36,1.36,1.36,1.36,3500,0.464734116454301,0.464734116454301,0.464734116454301,0.464734116454301,10242.4156769822,0.0,1.0
2009-07-15,1.422,1.44,1.41,1.41,3900,0.485920524704424,0.492071417422201,0.481819929559239,0.481819929559239,11412.9774686373,0.0,1.0
2009-07-16,1.55,1.62,1.45,1.45,20500,0.529660206253064,0.553580344599977,0.495488580043189,0.495488580043189,59991.2918223242,0.0,1.0
2009-07-17,1.63,1.63,1.548,1.63,16200,0.556997507220964,0.556997507220964,0.528976773728867,0.556997507220964,47407.7525620318,0.0,1.0
2009-07-20,1.6201,1.65,1.52,1.65,18400,0.553614516226187,0.563831832462939,0.519408718390101,0.563831832462939,53845.8424161349,0.0,1.0
2009-07-21,1.68,1.69,1.64,1.65,26800,0.574083320325902,0.577500482946889,0.560414669841952,0.563831832462939,78427.6400408921,0.0,1.0
2009-07-22,1.66,1.68,1.65,1.68,2400,0.567248995083927,0.574083320325902,0.563831832462939,0.574083320325902,7023.37074993064,0.0,1.0
2009-07-23,1.8,1.93,1.66,1.66,43600,0.615089271777752,0.659512385850589,0.567248995083927,0.567248995083927,127591.235290407,0.0,1.0
2009-07-24,2.05,2.08,1.8,1.8,31600,0.70051833730244,0.710769825165402,0.615089271777752,0.615089271777752,92474.3815407534,0.0,1.0
2009-07-27,2.0,2.14,1.91,2.13,39700,0.683432524197502,0.731272800891327,0.652678060608614,0.72785563827034,116178.257821769,0.0,1.0
2009-07-28,2.06,2.06,1.83,1.9,20300,0.703935499923427,0.703935499923427,0.625340759640714,0.649260897987627,59406.0109264967,0.0,1.0
2009-07-29,2.04,2.04,1.9501,2.03,1800,0.697101174681452,0.697101174681452,0.666380882718774,0.693684012060464,5267.52806244798,0.0,1.0
2009-07-30,1.96,2.0275,1.88,1.8999,4200,0.669763873713552,0.692829721405218,0.642426572745652,0.649226726361417,12290.8988123786,0.0,1.0
2009-07-31,1.94,1.94,1.94,1.94,1600,0.662929548471577,0.662929548471577,0.662929548471577,0.662929548471577,4682.24716662043,0.0,1.0
2009-08-03,1.85,1.9,1.8,1.9,9100,0.632175084882689,0.649260897987627,0.615089271777752,0.649260897987627,26630.2807601537,0.0,1.0
2009-08-04,1.92,1.92,1.71,1.71,2700,0.656095223229602,0.656095223229602,0.584334808188864,0.584334808188864,7901.29209367197,0.0,1.0
2009-08-05,1.85,1.89,1.8,1.85,5600,0.632175084882689,0.645843735366639,0.615089271777752,0.632175084882689,16387.8650831715,0.0,1.0
2009-08-06,1.8,1.9,1.7036,1.8999,5800,0.615089271777752,0.649260897987627,0.582147824111432,0.649226726361417,16973.145978999,0.0,1.0
2009-08-07,1.87,1.89,1.8,1.826,5100,0.639009410124664,0.645843735366639,0.615089271777752,0.623973894592319,14924.6628436026,0.0,1.0
2009-08-10,1.9099,1.94,1.82,1.87,13200,0.652643888982405,0.662929548471577,0.621923597019727,0.639009410124664,38628.5391246185,0.0,1.0
2009-08-11,1.95,1.95,1.85,1.85,700,0.666346711092564,0.666346711092564,0.632175084882689,0.632175084882689,2048.48313539644,0.0,1.0
2009-08-12,1.8,1.9,1.7,1.81,15200,0.615089271777752,0.649260897987627,0.580917645567877,0.618506434398739,44481.348082894,0.0,1.0
2009-08-13,1.85,1.85,1.76,1.85,5600,0.632175084882689,0.632175084882689,0.601420621293802,0.632175084882689,16387.8650831715,0.0,1.0
2009-08-14,1.84,1.84,1.84,1.84,200,0.639009410124664,0.639009410124664,0.639009410124664,0.639009410124664,575.891362739411,0.03,1.0
2009-08-17,1.57,1.7401,1.54,1.74,25600,0.545241724943328,0.60431536660757,0.534823093256513,0.60428063783528,73714.0944306445,0.0,1.0
2009-08-18,1.34,1.55,1.2899,1.5,38300,0.465365548677745,0.538295970485451,0.447966433760763,0.520931584340759,110283.195964597,0.0,1.0
2009-08-19,1.35,1.41,1.33,1.34,22000,0.468838425906683,0.489675689280313,0.461892671448806,0.465365548677745,63348.0499013352,0.0,1.0
2009-08-20,1.3901,1.48,1.37,1.37,9100,0.482764663594726,0.513985829882882,0.47578418036456,0.47578418036456,26203.0570046432,0.0,1.0
2009-08-21,1.4,1.4,1.37,1.4,7100,0.486202812051375,0.486202812051375,0.47578418036456,0.486202812051375,20444.1433772491,0.0,1.0
2009-08-24,1.4,1.4,1.39,1.39,5800,0.486202812051375,0.486202812051375,0.482729934822437,0.482729934822437,16700.8495194429,0.0,1.0
2009-08-25,1.36,1.39,1.35,1.39,3900,0.472311303135622,0.482729934822437,0.468838425906683,0.482729934822437,11229.8815734185,0.0,1.0
2009-08-26,1.39,1.39,1.32,1.38,18700,0.482729934822437,0.482729934822437,0.458419794219868,0.479257057593498,53845.8424161349,0.0,1.0
2009-08-27,1.35,1.3899,1.35,1.3899,1400,0.468838425906683,0.482695206050147,0.468838425906683,0.482695206050147,4031.23953917588,0.0,1.0
2009-08-28,1.356,1.39,1.356,1.39,2900,0.470922152244046,0.482729934822437,0.470922152244046,0.482729934822437,8350.42475972146,0.0,1.0
2009-08-31,1.36,1.619,1.35,1.38,9700,0.472311303135622,0.562258823365126,0.468838425906683,0.479257057593498,27930.7310928614,0.0,1.0
2009-09-01,1.5,1.58,1.39,1.55,1400,0.520931584340759,0.548714602172266,0.482729934822437,0.538295970485451,4031.23953917588,0.0,1.0
2009-09-02,1.4801,1.56,1.472,1.56,2900,0.514020558655172,0.541768847714389,0.511207528099731,0.541768847714389,8350.42475972145,0.0,1.0
2009-09-03,1.4,1.49,1.4,1.49,1800,0.486202812051375,0.517458707111821,0.486202812051375,0.517458707111821,5183.0222646547,0.0,1.0
2009-09-04,1.5,1.53,1.35,1.38,2200,0.520931584340759,0.531350216027574,0.468838425906683,0.479257057593498,6334.80499013352,0.0,1.0
2009-09-08,1.49,1.54,1.3,1.42,6500,0.517458707111821,0.534823093256513,0.451474039761991,0.493148566509252,18716.4692890308,0.0,1.0
2009-09-09,1.49,1.49,1.49,1.49,0,0.517458707111821,0.517458707111821,0.517458707111821,0.517458707111821,0,0.0,1.0
2009-09-10,1.44,1.45,1.4,1.45,3400,0.500094320967129,0.503567198196067,0.486202812051375,0.503567198196067,9790.15316656998,0.0,1.0
2009-09-11,1.38,1.4,1.38,1.4,2400,0.479257057593498,0.486202812051375,0.479257057593498,0.486202812051375,6910.69635287293,0.0,1.0
2009-09-14,1.42,1.4499,1.38,1.38,3700,0.493148566509252,0.503532469423778,0.479257057593498,0.479257057593498,10653.9902106791,0.0,1.0
2009-09-15,1.5,1.5,1.36,1.36,27900,0.520931584340759,0.520931584340759,0.472311303135622,0.472311303135622,80336.8451021478,0.0,1.0
2009-09-16,1.7,1.79,1.4712,1.57,51400,0.590389128919527,0.621645023979972,0.510929697921416,0.545241724943328,148004.080224029,0.0,1.0
2009-09-17,1.58,1.65,1.53,1.53,7000,0.548714602172266,0.573024742774835,0.531350216027574,0.531350216027574,20156.1976958794,0.0,1.0
2009-09-18,1.59,1.6,1.5,1.6,5600,0.552187479401204,0.555660356630143,0.520931584340759,0.555660356630143,16124.9581567035,0.0,1.0
2009-09-21,1.72,1.75,1.5699,1.5699,11700,0.597334883377404,0.607753515064219,0.545206996171038,0.545206996171038,33689.6447202555,0.0,1.0
2009-09-22,1.76,1.84,1.68,1.68,23000,0.611226392293157,0.639009410124664,0.58344337446165,0.58344337446165,66227.5067150323,0.0,1.0
2009-09-23,1.75,1.89,1.75,1.89,3400,0.607753515064219,0.656373796269356,0.607753515064219,0.656373796269356,9790.15316656998,0.0,1.0
2009-09-24,1.64,1.95,1.62,1.95,10100,0.569551865545896,0.677211059642987,0.56260611108802,0.677211059642987,29082.5138183403,0.0,1.0
2009-09-25,1.6199,1.6199,1.61,1.61,1400,0.56257138231573,0.56257138231573,0.559133233859081,0.559133233859081,4031.23953917588,0.0,1.0
2009-09-28,1.78,1.79,1.64,1.64,4300,0.618172146751034,0.621645023979972,0.569551865545896,0.569551865545896,12381.6642988973,0.0,1.0
2009-09-29,1.8804,1.93,1.8804,1.93,400,0.653039834129575,0.67026530518511,0.653039834129575,0.67026530518511,1151.78272547882,0.0,1.0
2009-09-30,1.88,1.88,1.88,1.88,0,0.652900919040418,0.652900919040418,0.652900919040418,0.652900919040418,0,0.0,1.0
2009-10-01,1.75,1.7501,1.64,1.75,5400,0.607753515064219,0.607788243836508,0.569551865545896,0.607753515064219,15549.0667939641,0.0,1.0
2009-10-02,1.68,1.81,1.49,1.7,24400,0.58344337446165,0.628590778437849,0.517458707111821,0.590389128919527,70258.7462542081,0.0,1.0
2009-10-05,1.54,1.69,1.5,1.6801,25900,0.534823093256513,0.586916251690588,0.520931584340759,0.583478103233939,74577.9314747536,0.0,1.0
2009-10-06,1.55,1.55,1.55,1.55,1600,0.538295970485451,0.538295970485451,0.538295970485451,0.538295970485451,4607.13090191529,0.0,1.0
2009-10-07,1.65,1.65,1.55,1.55,2500,0.573024742774835,0.573024742774835,0.538295970485451,0.538295970485451,7198.64203424263,0.0,1.0
2009-10-08,1.7,1.75,1.61,1.7,8200,0.590389128919527,0.607753515064219,0.559133233859081,0.590389128919527,23611.5458723158,0.0,1.0
2009-10-09,1.82,1.82,1.7,1.7,2200,0.632063655666788,0.632063655666788,0.590389128919527,0.590389128919527,6334.80499013352,0.0,1.0
2009-10-12,1.82,1.82,1.82,1.82,0,0.632063655666788,0.632063655666788,0.632063655666788,0.632063655666788,0,0.0,1.0
2009-10-13,1.7499,1.8001,1.7,1.8001,4500,0.607718786291929,0.6251526299812,0.590389128919527,0.6251526299812,12957.5556616368,0.0,1.0
2009-10-14,1.75,1.75,1.69,1.7,1000,0.607753515064219,0.607753515064219,0.586916251690588,0.590389128919527,2879.45681369705,0.0,1.0
2009-10-15,1.7,1.7,1.61,1.68,4500,0.590389128919527,0.590389128919527,0.559133233859081,0.58344337446165,12957.5556616367,0.0,1.0
2009-10-16,1.85,1.91,1.82,1.82,29000,0.642482287353603,0.663319550727233,0.632063655666788,0.632063655666788,83504.2475972145,0.0,1.0
2009-10-19,1.78,1.8,1.77,1.8,9300,0.618172146751034,0.625117901208911,0.614699269522096,0.625117901208911,26778.9483673826,0.0,1.0
2009-10-20,1.7625,1.8,1.762,1.8,3100,0.612094611600392,0.625117901208911,0.611920967738945,0.625117901208911,8926.31612246086,0.0,1.0
2009-10-21,1.76,1.8,1.76,1.79,3600,0.611226392293157,0.625117901208911,0.611226392293157,0.621645023979972,10366.0445293094,0.0,1.0
2009-10-22,1.75,1.75,1.73,1.75,10800,0.607753515064219,0.607753515064219,0.600807760606342,0.607753515064219,31098.1335879282,0.0,1.0
2009-10-23,1.72,1.784,1.72,1.72,7700,0.597334883377404,0.619561297642609,0.597334883377404,0.597334883377404,22171.8174654673,0.0,1.0
2009-10-26,1.8,1.8,1.73,1.8,4000,0.625117901208911,0.625117901208911,0.600807760606342,0.625117901208911,11517.8272547882,0.0,1.0
2009-10-27,1.7401,1.81,1.72,1.765,14700,0.60431536660757,0.628590778437849,0.597334883377404,0.612962830907626,42328.0151613467,0.0,1.0
2009-10-28,1.714,1.75,1.63,1.75,7600,0.595251157040041,0.607753515064219,0.566078988316958,0.607753515064219,21883.8717840976,0.0,1.0
2009-10-29,1.77,1.79,1.77,1.7801,3700,0.614699269522096,0.621645023979972,0.614699269522096,0.618206875523323,10653.9902106791,0.0,1.0
2009-10-30,1.6301,1.7799,1.6301,1.7799,800,0.566113717089248,0.618137417978745,0.566113717089248,0.618137417978745,2303.56545095764,0.0,1.0
2009-11-02,1.65,1.65,1.58,1.58,32200,0.573024742774835,0.573024742774835,0.548714602172266,0.548714602172266,92718.5094010451,0.0,1.0
2009-11-03,1.7,1.7,1.63,1.69,1200,0.590389128919527,0.590389128919527,0.566078988316958,0.586916251690588,3455.34817643646,0.0,1.0
2009-11-04,1.7,1.7,1.7,1.7,0,0.590389128919527,0.590389128919527,0.590389128919527,0.590389128919527,0,0.0,1.0
2009-11-05,1.7,1.7,1.7,1.7,100,0.590389128919527,0.590389128919527,0.590389128919527,0.590389128919527,287.945681369705,0.0,1.0
2009-11-06,1.67,1.77,1.67,1.77,2500,0.579970497232712,0.614699269522096,0.579970497232712,0.614699269522096,7198.64203424263,0.0,1.0
2009-11-09,1.65,1.65,1.6,1.62,7900,0.573024742774835,0.573024742774835,0.555660356630143,0.56260611108802,22747.7088282067,0.0,1.0
2009-11-10,1.69,1.75,1.69,1.73,5800,0.586916251690588,0.607753515064219,0.586916251690588,0.600807760606342,16700.8495194429,0.0,1.0
2009-11-11,1.72,1.72,1.62,1.6801,6200,0.597334883377404,0.597334883377404,0.56260611108802,0.583478103233939,17852.6322449217,0.0,1.0
2009-11-12,1.72,1.72,1.72,1.72,0,0.597334883377404,0.597334883377404,0.597334883377404,0.597334883377404,0,0.0,1.0
2009-11-13,1.68,1.72,1.64,1.64,3600,0.58344337446165,0.597334883377404,0.569551865545896,0.569551865545896,10366.0445293094,0.0,1.0
2009-11-16,1.68,1.7,1.68,1.68,5600,0.58344337446165,0.590389128919527,0.58344337446165,0.58344337446165,16124.9581567035,0.0,1.0
2009-11-17,1.7,1.7199,1.7,1.7,1200,0.590389128919527,0.597300154605114,0.590389128919527,0.590389128919527,3455.34817643646,0.0,1.0
2009-11-18,1.7,1.72,1.7,1.7,3400,0.590389128919527,0.597334883377404,0.590389128919527,0.590389128919527,9790.15316656998,0.0,1.0
2009-11-19,1.69,1.69,1.68,1.68,3900,0.586916251690588,0.586916251690588,0.58344337446165,0.58344337446165,11229.8815734185,0.0,1.0
2009-11-20,1.85,1.85,1.69,1.69,21100,0.642482287353603,0.642482287353603,0.586916251690588,0.586916251690588,60756.5387690078,0.0,1.0
2009-11-23,1.91,1.98,1.9,1.9,20200,0.663319550727233,0.687629691329802,0.659846673498295,0.659846673498295,58165.0276366805,0.0,1.0
2009-11-24,1.9977,2.0,1.9,2.0,8800,0.693776684025023,0.694575445787679,0.659846673498295,0.694575445787679,25339.2199605341,0.0,1.0
2009-11-25,2.0,2.0,1.98,2.0,13400,0.694575445787679,0.694575445787679,0.687629691329802,0.694575445787679,38584.7213035405,0.0,1.0
2009-11-27,1.99,2.0,1.92,2.0,9200,0.69110256855874,0.694575445787679,0.666792427956171,0.694575445787679,26491.0026860129,0.0,1.0
2009-11-30,1.9,1.95,1.9,1.95,8500,0.659846673498295,0.677211059642987,0.659846673498295,0.677211059642987,24475.3829164249,0.0,1.0
2009-12-01,1.84,1.8999,1.71,1.86,27300,0.639009410124664,0.659811944726005,0.593862006148465,0.645955164582541,78609.1710139296,0.0,1.0
2009-12-02,1.7,1.83,1.7,1.7,16400,0.590389128919527,0.635536532895726,0.590389128919527,0.590389128919527,47223.0917446317,0.0,1.0
2009-12-03,1.7105,1.85,1.7105,1.85,5300,0.594035650009912,0.642482287353603,0.594035650009912,0.642482287353603,15261.1211125944,0.0,1.0
2009-12-04,1.73,1.76,1.73,1.76,9100,0.600807760606342,0.611226392293157,0.600807760606342,0.611226392293157,26203.0570046432,0.0,1.0
2009-12-07,1.85,1.85,1.73,1.76,14500,0.642482287353603,0.642482287353603,0.600807760606342,0.611226392293157,41752.1237986073,0.0,1.0
2009-12-08,1.8,1.91,1.8,1.91,6200,0.625117901208911,0.663319550727233,0.625117901208911,0.663319550727233,17852.6322449217,0.0,1.0
2009-12-09,1.85,1.92,1.8,1.8,11800,0.642482287353603,0.666792427956171,0.625117901208911,0.625117901208911,33977.5904016252,0.0,1.0
2009-12-10,1.88,1.9299,1.8,1.8,3300,0.652900919040418,0.67023057641282,0.625117901208911,0.625117901208911,9502.20748520028,0.0,1.0
2009-12-11,1.9399,1.95,1.9,1.94,7300,0.673703453641759,0.677211059642987,0.659846673498295,0.673738182414048,21020.0347399885,0.0,1.0
2009-12-14,2.04,2.2,1.95,1.95,25800,0.708466954703432,0.764032990366447,0.677211059642987,0.677211059642987,74289.985793384,0.0,1.0
2009-12-15,2.14,2.14,2.05,2.08,12800,0.743195726992816,0.743195726992816,0.711939831932371,0.722358463619186,36857.0472153223,0.0,1.0
2009-12-16,2.2,2.28,2.11,2.11,23600,0.764032990366447,0.791816008197954,0.732777095306001,0.732777095306001,67955.1808032504,0.0,1.0
2009-12-17,2.24,2.24,2.08,2.13,5300,0.7779244992822,0.7779244992822,0.722358463619186,0.739722849763878,15261.1211125944,0.0,1.0
2009-12-18,2.252,2.3,2.2399,2.24,11800,0.782091951956926,0.79876176265583,0.777889770509911,0.7779244992822,33977.5904016252,0.0,1.0
2009-12-21,2.2499,2.25,2.15,2.2,9000,0.781362647738849,0.781397376511138,0.746668604221755,0.764032990366447,25915.1113232735,0.0,1.0
2009-12-22,2.15,2.24,2.15,2.21,13100,0.746668604221755,0.7779244992822,0.746668604221755,0.767505867595385,37720.8842594314,0.0,1.0
2009-12-23,2.15,2.21,2.15,2.21,16300,0.746668604221755,0.767505867595385,0.746668604221755,0.767505867595385,46935.1460632619,0.0,1.0
2009-12-24,2.2,2.2,2.08,2.15,10900,0.764032990366447,0.764032990366447,0.722358463619186,0.746668604221755,31386.0792692979,0.0,1.0
2009-12-28,2.08,2.21,2.05,2.15,9000,0.722358463619186,0.767505867595385,0.711939831932371,0.746668604221755,25915.1113232735,0.0,1.0
2009-12-29,2.05,2.1499,2.05,2.11,4400,0.711939831932371,0.746633875449465,0.711939831932371,0.732777095306001,12669.609980267,0.0,1.0
2009-12-30,2.0485,2.05,1.9101,2.05,5700,0.71141890034803,0.711939831932371,0.663354279499522,0.711939831932371,16412.9038380732,0.0,1.0
2009-12-31,2.02,2.02,1.87,1.97,15100,0.701521200245555,0.701521200245555,0.64942804181148,0.684156814100863,43479.7978868255,0.0,1.0
2010-01-04,1.81,2.02,1.81,2.01,24800,0.628590778437849,0.701521200245555,0.628590778437849,0.698048323016617,71410.5289796869,0.0,1.0
2010-01-05,1.9,1.9,1.7,1.85,51100,0.659846673498295,0.659846673498295,0.590389128919527,0.642482287353603,147140.243179919,0.0,1.0
2010-01-06,1.91,2.02,1.91,1.94,13200,0.663319550727233,0.701521200245555,0.663319550727233,0.673738182414048,38008.8299408011,0.0,1.0
2010-01-07,1.93,1.93,1.91,1.92,9600,0.67026530518511,0.67026530518511,0.663319550727233,0.666792427956171,27642.7854114917,0.0,1.0
2010-01-08,1.93,1.93,1.92,1.92,4100,0.67026530518511,0.67026530518511,0.666792427956171,0.666792427956171,11805.7729361579,0.0,1.0
2010-01-11,2.23,2.38,1.9999,2.0,65200,0.774451622053262,0.826544780487338,0.694540717015389,0.694575445787679,187740.584253048,0.0,1.0
2010-01-12,2.241,2.48,2.241,2.27,28100,0.778271787005094,0.861273552776721,0.778271787005094,0.788343130969015,80912.7364648872,0.0,1.0
2010-01-13,2.3,2.3001,2.17,2.17,14600,0.79876176265583,0.79879649142812,0.753614358679631,0.753614358679631,42040.069479977,0.0,1.0
2010-01-14,2.2801,2.3,2.16,2.3,6900,0.791850736970243,0.79876176265583,0.750141481450693,0.79876176265583,19868.2520145097,0.0,1.0
2010-01-15,2.25,2.36,2.16,2.2,8600,0.781397376511138,0.819599026029461,0.750141481450693,0.764032990366447,24763.3285977947,0.0,1.0
2010-01-19,2.11,2.18,2.11,2.17,27000,0.732777095306001,0.75708723590857,0.732777095306001,0.753614358679631,77745.3339698205,0.0,1.0
2010-01-20,1.94,2.24,1.94,2.01,10700,0.673738182414048,0.7779244992822,0.673738182414048,0.698048323016617,30810.1879065585,0.0,1.0
2010-01-21,1.85,2.008,1.85,1.87,15100,0.642482287353603,0.697353747570829,0.642482287353603,0.64942804181148,43479.7978868255,0.0,1.0
2010-01-22,1.75,1.85,1.61,1.82,45700,0.607753515064219,0.642482287353603,0.559133233859081,0.632063655666788,131591.176385955,0.0,1.0
2010-01-25,2.016,2.4,1.9,1.95,46200,0.70013204935398,0.833490534945214,0.659846673498295,0.677211059642987,133030.904792804,0.0,1.0
2010-01-26,1.86,1.9799,1.76,1.95,5300,0.645955164582541,0.687594962557513,0.611226392293157,0.677211059642987,15261.1211125944,0.0,1.0
2010-01-27,1.88,1.95,1.82,1.82,1700,0.652900919040418,0.677211059642987,0.632063655666788,0.632063655666788,4895.07658328499,0.0,1.0
2010-01-28,1.8,1.86,1.8,1.86,2800,0.625117901208911,0.645955164582541,0.625117901208911,0.645955164582541,8062.47907835175,0.0,1.0
2010-01-29,1.782,1.88,1.7499,1.82,7000,0.618866722196822,0.652900919040418,0.607718786291929,0.632063655666788,20156.1976958794,0.0,1.0
2010-02-01,2.0301,2.19,1.82,1.82,59200,0.705028806246783,0.760560113137508,0.632063655666788,0.632063655666788,170463.843370866,0.0,1.0
2010-02-02,2.11,2.36,2.05,2.36,26300,0.732777095306001,0.819599026029461,0.711939831932371,0.819599026029461,75729.7142002325,0.0,1.0
2010-02-03,2.1101,2.26,2.1101,2.26,2900,0.73281182407829,0.784870253740077,0.73281182407829,0.784870253740077,8350.42475972146,0.0,1.0
2010-02-04,2.09,2.24,2.09,2.24,21000,0.725831340848124,0.7779244992822,0.725831340848124,0.7779244992822,60468.5930876382,0.0,1.0
2010-02-05,2.13,2.2,2.09,2.09,6200,0.739722849763878,0.764032990366447,0.725831340848124,0.725831340848124,17852.6322449217,0.0,1.0
2010-02-08,1.932,2.07,1.92,2.0101,10500,0.670959880630898,0.718885586390247,0.666792427956171,0.698083051788906,30234.296543819,0.0,1.0
2010-02-09,1.84,1.9299,1.82,1.82,14700,0.639009410124664,0.67023057641282,0.632063655666788,0.632063655666788,42328.0151613467,0.0,1.0
2010-02-10,1.9,1.9,1.84,1.84,3200,0.659846673498295,0.659846673498295,0.639009410124664,0.639009410124664,9214.26180383057,0.0,1.0
2010-02-11,1.82,1.9,1.82,1.84,17300,0.632063655666788,0.659846673498295,0.632063655666788,0.639009410124664,49814.602876959,0.0,1.0
2010-02-12,1.88,1.88,1.88,1.88,500,0.652900919040418,0.652900919040418,0.652900919040418,0.652900919040418,1439.72840684853,0.0,1.0
2010-02-16,2.15,2.28,2.1,2.2,55900,0.746668604221755,0.791816008197954,0.729304218077063,0.764032990366447,160961.635885665,0.0,1.0
2010-02-17,2.3,2.3775,2.13,2.25,49400,0.79876176265583,0.825676561180103,0.739722849763878,0.781397376511138,142245.166596635,0.0,1.0
2010-02-18,2.64,2.66,2.35,2.35,75700,0.916839588439736,0.923785342897613,0.816126148800522,0.816126148800522,217974.880796867,0.0,1.0
2010-02-19,2.49,2.71,2.4001,2.71,24600,0.86474643000566,0.941149729042305,0.833525263717504,0.941149729042305,70834.6376169475,0.0,1.0
2010-02-22,2.6964,2.81,2.54,2.54,49900,0.936426616010948,0.975878501331689,0.882110816150352,0.882110816150352,143684.895003483,0.0,1.0
2010-02-23,2.616,2.8,2.492,2.8,45900,0.908504683090284,0.97240562410275,0.865441005451448,0.97240562410275,132167.067748695,0.0,1.0
2010-02-24,2.7,2.75,2.4405,2.4406,4700,0.937676851813366,0.955041237958058,0.847555687722415,0.847590416494704,13533.4470243762,0.0,1.0
2010-02-25,2.688,2.75,2.58,2.75,3700,0.93350939913864,0.955041237958058,0.896002325066105,0.955041237958058,10653.9902106791,0.0,1.0
2010-02-26,2.8799,2.88,2.58,2.72,34100,1.00015391316197,1.00018864193426,0.896002325066105,0.944622606271243,98189.4773470693,0.0,1.0
2010-03-01,2.57,2.85,2.5,2.63,65500,0.892529447837167,0.989770010247442,0.868219307234598,0.913366711210797,188604.421297157,0.0,1.0
2010-03-02,2.32,2.65,2.31,2.65,28700,0.805707517113707,0.920312465668674,0.802234639884769,0.920312465668674,82640.4105531055,0.0,1.0
2010-03-03,2.44,2.78,2.31,2.32,122400,0.847382043860968,0.965459869644873,0.802234639884769,0.805707517113707,352445.513996519,0.0,1.0
2010-03-04,2.16,2.49,2.08,2.44,59400,0.750141481450693,0.86474643000566,0.722358463619186,0.847382043860968,171039.734733605,0.0,1.0
2010-03-05,2.31,2.39,2.1101,2.17,23800,0.802234639884769,0.830017657716276,0.73281182407829,0.753614358679631,68531.0721659899,0.0,1.0
2010-03-08,2.57,2.6,2.5,2.5499,19400,0.892529447837167,0.902948079523982,0.868219307234598,0.885548964607001,55861.4621857228,0.0,1.0
2010-03-09,2.6201,2.68,2.59,2.6,17700,0.909928562754148,0.930731097355489,0.899475202295044,0.902948079523982,50966.3856024379,0.0,1.0
2010-03-10,2.65,2.7099,2.6,2.7,12100,0.920312465668674,0.941115000270015,0.902948079523982,0.937676851813366,34841.4274457344,0.0,1.0
2010-03-11,2.5301,2.65,2.421,2.65,12900,0.878672667693703,0.920312465668674,0.840783577125985,0.920312465668674,37144.992896692,0.0,1.0
2010-03-12,2.5,2.7,2.49,2.58,6500,0.868219307234598,0.937676851813366,0.86474643000566,0.896002325066105,18716.4692890309,0.0,1.0
2010-03-15,2.5,2.56,2.45,2.46,17800,0.868219307234598,0.889056570608229,0.850854921089906,0.854327798318845,51254.3312838076,0.0,1.0
2010-03-16,2.45,2.6,2.45,2.48,14100,0.850854921089906,0.902948079523982,0.850854921089906,0.861273552776721,40600.3410731285,0.0,1.0
2010-03-17,2.31,2.53,2.231,2.5,31900,0.802234639884769,0.878637938921413,0.774798909776156,0.868219307234598,91854.672356936,0.0,1.0
2010-03-18,2.3,2.49,2.26,2.35,11900,0.79876176265583,0.86474643000566,0.784870253740077,0.816126148800522,34265.536082995,0.0,1.0
2010-03-19,2.2599,2.352,2.2,2.31,9200,0.784835524967788,0.81682072424631,0.764032990366447,0.802234639884769,26491.0026860129,0.0,1.0
2010-03-22,2.46,2.46,2.35,2.39,7800,0.854327798318845,0.854327798318845,0.816126148800522,0.830017657716276,22459.763146837,0.0,1.0
2010-03-23,2.46,2.5,2.44,2.5,35000,0.854327798318845,0.868219307234598,0.847382043860968,0.868219307234598,100780.988479397,0.0,1.0
2010-03-24,2.49,2.55,2.49,2.49,9600,0.86474643000566,0.88558369337929,0.86474643000566,0.86474643000566,27642.7854114917,0.0,1.0
2010-03-25,2.69,2.69,2.5,2.5,47700,0.934203974584428,0.934203974584428,0.868219307234598,0.868219307234598,137350.090013349,0.0,1.0
2010-03-26,2.63,2.69,2.6,2.69,5800,0.913366711210797,0.934203974584428,0.902948079523982,0.934203974584428,16700.8495194429,0.0,1.0
2010-03-29,2.495,2.59,2.35,2.51,27700,0.866482868620129,0.899475202295044,0.816126148800522,0.871692184463537,79760.9537394084,0.0,1.0
2010-03-30,2.55,2.55,2.4,2.5,18300,0.88558369337929,0.88558369337929,0.833490534945214,0.868219307234598,52694.0596906561,0.0,1.0
2010-03-31,2.52,2.52,2.5,2.51,5900,0.875165061692475,0.875165061692475,0.868219307234598,0.871692184463537,16988.7952008126,0.0,1.0
2010-04-01,2.55,2.55,2.39,2.45,21200,0.88558369337929,0.88558369337929,0.830017657716276,0.850854921089906,61044.4844503776,0.0,1.0
2010-04-05,2.47,2.5,2.42,2.42,8800,0.857800675547783,0.868219307234598,0.840436289403091,0.840436289403091,25339.2199605341,0.0,1.0
2010-04-06,2.47,2.55,2.45,2.45,12600,0.857800675547783,0.88558369337929,0.850854921089906,0.850854921089906,36281.1558525829,0.0,1.0
2010-04-07,2.52,2.55,2.48,2.54,8200,0.875165061692475,0.88558369337929,0.861273552776721,0.882110816150352,23611.5458723158,0.0,1.0
2010-04-08,2.55,2.55,2.5,2.5,300,0.88558369337929,0.88558369337929,0.868219307234598,0.868219307234598,863.837044109117,0.0,1.0
2010-04-09,2.46,2.52,2.46,2.46,13600,0.854327798318845,0.875165061692475,0.854327798318845,0.854327798318845,39160.6126662799,0.0,1.0
2010-04-12,2.55,2.57,2.5,2.5,10400,0.88558369337929,0.892529447837167,0.868219307234598,0.868219307234598,29946.3508624494,0.0,1.0
2010-04-13,2.58,2.58,2.559,2.56,3800,0.896002325066105,0.896002325066105,0.888709282885335,0.889056570608229,10941.9358920488,0.0,1.0
2010-04-14,2.52,2.6,2.52,2.6,15800,0.875165061692475,0.902948079523982,0.875165061692475,0.902948079523982,45495.4176564135,0.0,1.0
2010-04-15,2.58,2.58,2.51,2.52,8400,0.896002325066105,0.896002325066105,0.871692184463537,0.875165061692475,24187.4372350553,0.0,1.0
2010-04-16,2.526,2.58,2.52,2.5799,6200,0.877248788029838,0.896002325066105,0.875165061692475,0.895967596293816,17852.6322449217,0.0,1.0
2010-04-19,2.45,2.525,2.43,2.5,9800,0.850854921089906,0.876901500306944,0.84390916663203,0.868219307234598,28218.6767742311,0.0,1.0
2010-04-20,2.39,2.42,2.39,2.42,4700,0.830017657716276,0.840436289403091,0.830017657716276,0.840436289403091,13533.4470243762,0.0,1.0
2010-04-21,2.39,2.39,2.3301,2.39,17700,0.830017657716276,0.830017657716276,0.809215123114935,0.830017657716276,50966.3856024379,0.0,1.0
2010-04-22,2.47,2.47,2.4,2.41,2700,0.857800675547783,0.857800675547783,0.833490534945214,0.836963412174153,7774.53339698205,0.0,1.0
2010-04-23,2.444,2.47,2.4001,2.4001,1700,0.848771194752543,0.857800675547783,0.833525263717504,0.833525263717504,4895.07658328499,0.0,1.0
2010-04-26,3.26,3.45,2.62,2.69,189600,1.13215797663392,1.19814264398375,0.909893833981859,0.934203974584428,545945.01187696,0.0,1.0
2010-04-27,2.8,3.25,2.71,3.06,59300,0.97240562410275,1.12868509940498,0.941149729042305,1.06270043205515,170751.789052235,0.0,1.0
2010-04-28,2.85,2.94,2.8,2.85,16900,0.989770010247442,1.02102590530789,0.97240562410275,0.989770010247442,48662.8201514802,0.0,1.0
2010-04-29,3.05,3.05,2.85,2.85,6200,1.05922755482621,1.05922755482621,0.989770010247442,0.989770010247442,17852.6322449217,0.0,1.0
2010-04-30,3.0,3.2399,3.0,3.05,9000,1.04186316868152,1.12517749340375,1.04186316868152,1.05922755482621,25915.1113232734,0.0,1.0
2010-05-03,2.33,2.8,2.31,2.75,113400,0.809180394342646,0.97240562410275,0.802234639884769,0.955041237958058,326530.402673246,0.0,1.0
2010-05-04,2.4,2.54,2.29,2.54,56200,0.833490534945214,0.882110816150352,0.795288885426892,0.882110816150352,161825.472929775,0.0,1.0
2010-05-05,2.3601,2.44,2.35,2.36,13800,0.81963375480175,0.847382043860968,0.816126148800522,0.819599026029461,39736.5040290194,0.0,1.0
2010-05-06,2.28,2.42,2.28,2.4,19200,0.791816008197954,0.840436289403091,0.791816008197954,0.833490534945214,55285.5708229834,0.0,1.0
2010-05-07,2.41,2.41,2.26,2.26,6800,0.836963412174153,0.836963412174153,0.784870253740077,0.784870253740077,19580.30633314,0.0,1.0
2010-05-10,2.351,2.4,2.31,2.31,5500,0.816473436523416,0.833490534945214,0.802234639884769,0.802234639884769,15837.0124753338,0.0,1.0
2010-05-11,2.38,2.39,2.35,2.39,2900,0.826544780487338,0.830017657716276,0.816126148800522,0.830017657716276,8350.42475972145,0.0,1.0
2010-05-12,2.38,2.38,2.25,2.33,9800,0.826544780487338,0.826544780487338,0.781397376511138,0.809180394342646,28218.6767742311,0.0,1.0
2010-05-13,2.36,2.36,2.2,2.25,9100,0.819599026029461,0.819599026029461,0.764032990366447,0.781397376511138,26203.0570046432,0.0,1.0
2010-05-14,2.31,2.38,2.22,2.3,4500,0.802234639884769,0.826544780487338,0.770978744824323,0.79876176265583,12957.5556616367,0.0,1.0
2010-05-17,2.46,2.5994,2.45,2.48,44600,0.854327798318845,0.902739706890246,0.850854921089906,0.861273552776721,128423.773890889,0.0,1.0
2010-05-18,2.51,2.55,2.46,2.55,8500,0.871692184463537,0.88558369337929,0.854327798318845,0.88558369337929,24475.3829164249,0.0,1.0
2010-05-19,2.4006,2.5,2.4,2.45,6500,0.833698907578951,0.868219307234598,0.833490534945214,0.850854921089906,18716.4692890308,0.0,1.0
2010-05-20,2.24,2.45,2.2,2.32,21000,0.7779244992822,0.850854921089906,0.764032990366447,0.805707517113707,60468.5930876381,0.0,1.0
2010-05-21,2.2,2.25,2.16,2.2,4500,0.764032990366447,0.781397376511138,0.750141481450693,0.764032990366447,12957.5556616367,0.0,1.0
2010-05-24,2.23,2.39,2.17,2.17,42800,0.774451622053262,0.830017657716276,0.753614358679631,0.753614358679631,123240.751626234,0.0,1.0
2010-05-25,2.24,2.326,2.15,2.3,18200,0.7779244992822,0.80779124345107,0.746668604221755,0.79876176265583,52406.1140092864,0.0,1.0
2010-05-26,2.33,2.34,2.28,2.28,4100,0.809180394342646,0.812653271571584,0.791816008197954,0.791816008197954,11805.7729361579,0.0,1.0
2010-05-27,2.35,2.3525,2.35,2.35,2300,0.816126148800522,0.816994368107757,0.816126148800522,0.816126148800522,6622.75067150323,0.0,1.0
2010-05-28,2.35,2.4,2.35,2.4,1900,0.816126148800522,0.833490534945214,0.816126148800522,0.833490534945214,5470.96794602441,0.0,1.0
2010-06-01,2.23,2.33,2.15,2.26,19200,0.774451622053262,0.809180394342646,0.746668604221755,0.784870253740077,55285.5708229834,0.0,1.0
2010-06-02,2.19,2.25,2.12,2.19,13400,0.760560113137508,0.781397376511138,0.736249972534939,0.760560113137508,38584.7213035405,0.0,1.0
2010-06-03,2.17,2.17,2.17,2.17,100,0.753614358679631,0.753614358679631,0.753614358679631,0.753614358679631,287.945681369706,0.0,1.0
2010-06-04,2.2,2.2,2.16,2.17,2000,0.764032990366447,0.764032990366447,0.750141481450693,0.753614358679631,5758.9136273941,0.0,1.0
2010-06-07,2.29,2.42,2.18,2.2,34100,0.795288885426892,0.840436289403091,0.75708723590857,0.764032990366447,98189.4773470695,0.0,1.0
2010-06-08,2.3,2.42,2.29,2.34,3000,0.79876176265583,0.840436289403091,0.795288885426892,0.812653271571584,8638.37044109117,0.0,1.0
2010-06-09,2.39,2.4,2.35,2.39,2100,0.830017657716276,0.833490534945214,0.816126148800522,0.830017657716276,6046.85930876381,0.0,1.0
2010-06-10,2.4,2.4,2.39,2.39,900,0.833490534945214,0.833490534945214,0.830017657716276,0.830017657716276,2591.51113232735,0.0,1.0
2010-06-11,2.42,2.42,2.4,2.4,12300,0.840436289403091,0.840436289403091,0.833490534945214,0.833490534945214,35417.3188084738,0.0,1.0
2010-06-14,2.4,2.4,2.4,2.4,8000,0.833490534945214,0.833490534945214,0.833490534945214,0.833490534945214,23035.6545095764,0.0,1.0
2010-06-15,2.49,2.49,2.27,2.3001,1500,0.86474643000566,0.86474643000566,0.788343130969015,0.79879649142812,4319.18522054558,0.0,1.0
2010-06-16,2.47,2.47,2.31,2.32,2300,0.857800675547783,0.857800675547783,0.802234639884769,0.805707517113707,6622.75067150323,0.0,1.0
2010-06-17,2.47,2.49,2.39,2.4,5800,0.857800675547783,0.86474643000566,0.830017657716276,0.833490534945214,16700.8495194429,0.0,1.0
2010-06-18,2.44,2.44,2.31,2.3501,3100,0.847382043860968,0.847382043860968,0.802234639884769,0.816160877572812,8926.31612246087,0.0,1.0
2010-06-21,2.44,2.44,2.32,2.33,38400,0.847382043860968,0.847382043860968,0.805707517113707,0.809180394342646,110571.141645967,0.0,1.0
2010-06-22,2.38,2.4,2.21,2.32,3200,0.826544780487338,0.833490534945214,0.767505867595385,0.805707517113707,9214.26180383057,0.0,1.0
2010-06-23,2.24,2.31,2.21,2.31,3900,0.7779244992822,0.802234639884769,0.767505867595385,0.802234639884769,11229.8815734185,0.0,1.0
2010-06-24,1.94,2.24,1.8,2.24,96300,0.673738182414048,0.7779244992822,0.625117901208911,0.7779244992822,277291.691159026,0.0,1.0
2010-06-25,1.79,1.92,1.72,1.82,3100,0.621645023979972,0.666792427956171,0.597334883377404,0.632063655666788,8926.31612246087,0.0,1.0
2010-06-28,1.75,1.87,1.75,1.87,5030,0.607753515064219,0.64942804181148,0.607753515064219,0.64942804181148,14483.6677728962,0.0,1.0
2010-06-29,1.81,1.83,1.73,1.75,4700,0.628590778437849,0.635536532895726,0.600807760606342,0.607753515064219,13533.4470243762,0.0,1.0
2010-06-30,2.0,2.09,1.82,1.84,25700,0.694575445787679,0.725831340848124,0.632063655666788,0.639009410124664,74002.0401120142,0.0,1.0
2010-07-01,1.86,2.03,1.8101,2.03,10200,0.645955164582541,0.704994077474494,0.628625507210139,0.704994077474494,29370.45949971,0.0,1.0
2010-07-02,1.8,1.949,1.8,1.84,10300,0.625117901208911,0.676863771920093,0.625117901208911,0.639009410124664,29658.4051810796,0.0,1.0
2010-07-06,1.82,1.8999,1.74,1.74,17200,0.632063655666788,0.659811944726005,0.60428063783528,0.60428063783528,49526.6571955893,0.0,1.0
2010-07-07,1.89,1.95,1.86,1.86,11400,0.656373796269356,0.677211059642987,0.645955164582541,0.645955164582541,32825.8076761464,0.0,1.0
2010-07-08,1.9,1.9,1.83,1.8999,4100,0.659846673498295,0.659846673498295,0.635536532895726,0.659811944726005,11805.7729361579,0.0,1.0
2010-07-09,1.9,1.9,1.9,1.9,0,0.659846673498295,0.659846673498295,0.659846673498295,0.659846673498295,0,0.0,1.0
2010-07-12,1.88,1.89,1.81,1.89,3700,0.652900919040418,0.656373796269356,0.628590778437849,0.656373796269356,10653.9902106791,0.0,1.0
2010-07-13,1.806,1.87,1.8,1.85,7100,0.627201627546274,0.64942804181148,0.625117901208911,0.642482287353603,20444.1433772491,0.0,1.0
2010-07-14,1.83,1.89,1.83,1.89,5209,0.635536532895726,0.656373796269356,0.635536532895726,0.656373796269356,14999.090542548,0.0,1.0
2010-07-15,1.85,1.85,1.85,1.85,200,0.642482287353603,0.642482287353603,0.642482287353603,0.642482287353603,575.891362739411,0.0,1.0
2010-07-16,1.85,1.85,1.8,1.81,3700,0.642482287353603,0.642482287353603,0.625117901208911,0.628590778437849,10653.9902106791,0.0,1.0
2010-07-19,1.92,1.94,1.81,1.82,3200,0.666792427956171,0.673738182414048,0.628590778437849,0.632063655666788,9214.26180383058,0.0,1.0
2010-07-20,1.92,1.92,1.92,1.92,0,0.666792427956171,0.666792427956171,0.666792427956171,0.666792427956171,0,0.0,1.0
2010-07-21,1.8,1.81,1.8,1.81,1000,0.625117901208911,0.628590778437849,0.625117901208911,0.628590778437849,2879.45681369705,0.0,1.0
2010-07-22,1.8011,1.88,1.8,1.8,1300,0.625499917704094,0.652900919040418,0.625117901208911,0.625117901208911,3743.29385780617,0.0,1.0
2010-07-23,1.8901,1.96,1.84,1.84,8000,0.656408525041646,0.680683936871925,0.639009410124664,0.639009410124664,23035.6545095764,0.0,1.0
2010-07-26,1.95,1.96,1.8701,1.88,17200,0.677211059642987,0.680683936871925,0.649462770583769,0.652900919040418,49526.6571955893,0.0,1.0
2010-07-27,1.95,1.96,1.81,1.9599,37500,0.677211059642987,0.680683936871925,0.628590778437849,0.680649208099636,107979.630513639,0.0,1.0
2010-07-28,1.99,1.99,1.85,1.85,200,0.69110256855874,0.69110256855874,0.642482287353603,0.642482287353603,575.891362739411,0.0,1.0
2010-07-29,1.99,1.99,1.99,1.99,0,0.69110256855874,0.69110256855874,0.69110256855874,0.69110256855874,0,0.0,1.0
2010-07-30,1.9001,1.9032,1.9,1.9,3600,0.659881402270584,0.660957994211555,0.659846673498295,0.659846673498295,10366.0445293094,0.0,1.0
2010-08-02,1.89,1.9,1.85,1.9,4400,0.656373796269356,0.659846673498295,0.642482287353603,0.659846673498295,12669.609980267,0.0,1.0
2010-08-03,1.89,1.89,1.89,1.89,0,0.656373796269356,0.656373796269356,0.656373796269356,0.656373796269356,0,0.0,1.0
2010-08-04,1.9,1.9,1.9,1.9,3000,0.659846673498295,0.659846673498295,0.659846673498295,0.659846673498295,8638.37044109116,0.0,1.0
2010-08-05,1.9,1.9,1.9,1.9,0,0.659846673498295,0.659846673498295,0.659846673498295,0.659846673498295,0,0.0,1.0
2010-08-06,1.9,1.9,1.9,1.9,200,0.659846673498295,0.659846673498295,0.659846673498295,0.659846673498295,575.891362739411,0.0,1.0
2010-08-09,1.9499,1.95,1.89,1.92,3100,0.677176330870697,0.677211059642987,0.656373796269356,0.666792427956171,8926.31612246087,0.0,1.0
2010-08-10,1.95,1.95,1.94,1.94,6000,0.677211059642987,0.677211059642987,0.673738182414048,0.673738182414048,17276.7408821823,0.0,1.0
2010-08-11,1.95,1.95,1.95,1.95,0,0.677211059642987,0.677211059642987,0.677211059642987,0.677211059642987,0,0.0,1.0
2010-08-12,1.95,1.95,1.86,1.89,6500,0.677211059642987,0.677211059642987,0.645955164582541,0.656373796269356,18716.4692890308,0.0,1.0
2010-08-13,1.8997,1.9085,1.83,1.9085,8200,0.659742487181427,0.662798619142892,0.635536532895726,0.662798619142892,23611.5458723158,0.0,1.0
2010-08-16,2.021,2.17,2.0,2.0,27200,0.701868487968449,0.753614358679631,0.694575445787679,0.694575445787679,78321.2253325599,0.0,1.0
2010-08-17,2.12,2.17,2.08,2.08,9100,0.736249972534939,0.753614358679631,0.722358463619186,0.722358463619186,26203.0570046432,0.0,1.0
2010-08-18,2.12,2.16,2.01,2.01,2000,0.736249972534939,0.750141481450693,0.698048323016617,0.698048323016617,5758.91362739411,0.0,1.0
2010-08-19,2.11,2.12,2.05,2.12,3600,0.732777095306001,0.736249972534939,0.711939831932371,0.736249972534939,10366.0445293094,0.0,1.0
2010-08-20,2.11,2.11,2.1,2.1,1600,0.732777095306001,0.732777095306001,0.729304218077063,0.729304218077063,4607.13090191529,0.0,1.0
2010-08-23,2.18,2.22,2.15,2.15,12000,0.75708723590857,0.770978744824323,0.746668604221755,0.746668604221755,34553.4817643646,0.0,1.0
2010-08-24,2.16,2.16,2.1501,2.1501,300,0.750141481450693,0.750141481450693,0.746703332994044,0.746703332994044,863.837044109116,0.0,1.0
2010-08-25,2.16,2.2,2.15,2.15,8100,0.750141481450693,0.764032990366447,0.746668604221755,0.746668604221755,23323.6001909461,0.0,1.0
2010-08-26,2.1501,2.16,2.15,2.16,3000,0.746703332994044,0.750141481450693,0.746668604221755,0.750141481450693,8638.37044109116,0.0,1.0
2010-08-27,2.15,2.19,2.15,2.19,1100,0.746668604221755,0.760560113137508,0.746668604221755,0.760560113137508,3167.40249506676,0.0,1.0
2010-08-30,2.15,2.15,2.15,2.15,0,0.746668604221755,0.746668604221755,0.746668604221755,0.746668604221755,0,0.0,1.0
2010-08-31,2.15,2.15,2.11,2.11,9900,0.746668604221755,0.746668604221755,0.732777095306001,0.732777095306001,28506.6224556008,0.0,1.0
2010-09-01,2.172,2.19,2.091,2.19,2900,0.754308934125419,0.760560113137508,0.726178628571018,0.760560113137508,8350.42475972146,0.0,1.0
2010-09-02,2.25,2.25,2.25,2.25,1000,0.781397376511138,0.781397376511138,0.781397376511138,0.781397376511138,2879.45681369706,0.0,1.0
2010-09-03,2.25,2.25,2.25,2.25,0,0.781397376511138,0.781397376511138,0.781397376511138,0.781397376511138,0,0.0,1.0
2010-09-07,2.25,2.2505,2.25,2.25,5700,0.781397376511138,0.781571020372585,0.781397376511138,0.781397376511138,16412.9038380732,0.0,1.0
2010-09-08,2.25,2.25,2.25,2.25,0,0.781397376511138,0.781397376511138,0.781397376511138,0.781397376511138,0,0.0,1.0
2010-09-09,2.3,2.34,2.24,2.24,2800,0.79876176265583,0.812653271571584,0.7779244992822,0.7779244992822,8062.47907835175,0.0,1.0
2010-09-10,2.3,2.3,2.3,2.3,1200,0.79876176265583,0.79876176265583,0.79876176265583,0.79876176265583,3455.34817643647,0.0,1.0
2010-09-13,2.32,2.34,2.3,2.3,3200,0.805707517113707,0.812653271571584,0.79876176265583,0.79876176265583,9214.26180383057,0.0,1.0
2010-09-14,2.32,2.32,2.32,2.32,0,0.805707517113707,0.805707517113707,0.805707517113707,0.805707517113707,0,0.0,1.0
2010-09-15,2.36,2.38,2.3,2.3799,900,0.819599026029461,0.826544780487338,0.79876176265583,0.826510051715048,2591.51113232735,0.0,1.0
2010-09-16,2.36,2.36,2.36,2.36,0,0.819599026029461,0.819599026029461,0.819599026029461,0.819599026029461,0,0.0,1.0
2010-09-17,2.36,2.36,2.36,2.36,0,0.819599026029461,0.819599026029461,0.819599026029461,0.819599026029461,0,0.0,1.0
2010-09-20,2.3499,2.3499,2.3499,2.3499,100,0.816091420028233,0.816091420028233,0.816091420028233,0.816091420028233,287.945681369705,0.0,1.0
2010-09-21,2.3001,2.324,2.3,2.31,3300,0.79879649142812,0.807096668005283,0.79876176265583,0.802234639884769,9502.20748520028,0.0,1.0
2010-09-22,2.35,2.35,2.3,2.3,1900,0.816126148800522,0.816126148800522,0.79876176265583,0.79876176265583,5470.96794602441,0.0,1.0
2010-09-23,2.21,2.36,2.15,2.36,6300,0.767505867595385,0.819599026029461,0.746668604221755,0.819599026029461,18140.5779262914,0.0,1.0
2010-09-24,2.13,2.2,2.12,2.13,2600,0.767505867595385,0.792729065121994,0.763902553663012,0.767505867595385,7215.58001549968,0.08,1.0
2010-09-27,2.1201,2.15,2.1,2.11,5600,0.763938586802336,0.77471249546013,0.756695925798267,0.76029923973064,15541.2492641531,0.0,1.0
2010-09-28,2.1,2.13,2.1,2.1,12300,0.756695925798267,0.767505867595385,0.756695925798267,0.756695925798267,34135.2439194792,0.0,1.0
2010-09-29,2.0,2.04,1.96,2.04,9600,0.72066278647454,0.735076042204031,0.706249530745049,0.735076042204031,26642.1415956911,0.0,1.0
2010-09-30,1.95,2.01,1.92,2.0,7000,0.702646216812676,0.724266100406912,0.691836275015558,0.72066278647454,19426.5615801914,0.0,1.0
2010-10-01,2.12,2.12,1.982,1.982,1000,0.763902553663012,0.763902553663012,0.714176821396269,0.714176821396269,2775.22308288449,0.0,1.0
2010-10-04,2.12,2.12,2.12,2.12,100,0.763902553663012,0.763902553663012,0.763902553663012,0.763902553663012,277.522308288449,0.0,1.0
2010-10-05,1.9501,2.02,1.9501,2.02,700,0.702682249952,0.727869414339285,0.702682249952,0.727869414339285,1942.65615801914,0.0,1.0
2010-10-06,2.14,2.14,1.85,2.08,12300,0.771109181527758,0.771109181527758,0.666613077488949,0.749489297933521,34135.2439194792,0.0,1.0
2010-10-07,2.14,2.14,2.14,2.14,0,0.771109181527758,0.771109181527758,0.771109181527758,0.771109181527758,0,0.0,1.0
2010-10-08,2.129,2.14,2.04,2.04,4700,0.767145536202148,0.771109181527758,0.735076042204031,0.735076042204031,13043.5484895571,0.0,1.0
2010-10-11,2.13,2.13,2.13,2.13,0,0.767505867595385,0.767505867595385,0.767505867595385,0.767505867595385,0,0.0,1.0
2010-10-12,2.12,2.12,2.04,2.05,5500,0.763902553663012,0.763902553663012,0.735076042204031,0.738679356136403,15263.7269558647,0.0,1.0
2010-10-13,2.12,2.12,2.12,2.12,0,0.763902553663012,0.763902553663012,0.763902553663012,0.763902553663012,0,0.0,1.0
2010-10-14,2.0801,2.0801,2.08,2.08,700,0.749525331072845,0.749525331072845,0.749489297933521,0.749489297933521,1942.65615801914,0.0,1.0
2010-10-15,2.089,2.1,2.04,2.08,2300,0.752732280472657,0.756695925798267,0.735076042204031,0.749489297933521,6383.01309063433,0.0,1.0
2010-10-18,2.95,3.32,2.77,2.88,641200,1.06297761004995,1.19630022554774,0.998117959267238,1.03775441252334,1779473.04074553,0.0,1.0
2010-10-19,2.85,3.06,2.784,3.05,83500,1.02694447072622,1.10261406330605,1.00316259877256,1.09901074937367,231731.127420855,0.0,1.0
2010-10-20,2.75,2.85,2.62,2.84,71700,0.990911331402492,1.02694447072622,0.944068250281647,1.02334115679385,198983.495042818,0.0,1.0
2010-10-21,2.65,2.78,2.5301,2.78,32400,0.954878192078765,1.00172127319961,0.911674458029617,1.00172127319961,89917.2278854575,0.0,1.0
2010-10-22,2.65,2.96,2.61,2.65,148300,0.954878192078765,1.06658092398232,0.940464936349274,0.954878192078765,411565.58319177,0.0,1.0
2010-10-25,2.67,2.75,2.62,2.69,18400,0.962084819943511,0.990911331402492,0.944068250281647,0.969291447808256,51064.1047250746,0.0,1.0
2010-10-26,2.7,2.71,2.631,2.69,18600,0.972894761740629,0.976498075673002,0.948031895607257,0.969291447808256,51619.1493416515,0.0,1.0
2010-10-27,2.7199,2.9,2.67,2.71,46100,0.98006535646605,1.04496104038808,0.962084819943511,0.976498075673002,127937.784120975,0.0,1.0
2010-10-28,2.68,2.84,2.63,2.72,16500,0.965688133875883,1.02334115679385,0.94767156421402,0.980101389605374,45791.1808675941,0.0,1.0
2010-10-29,2.65,2.78,2.65,2.7584,8100,0.954878192078765,1.00172127319961,0.954878192078765,0.993938115105685,22479.3069713644,0.0,1.0
2010-11-01,2.62,2.71,2.61,2.63,49200,0.944068250281647,0.976498075673002,0.940464936349274,0.94767156421402,136540.975677917,0.0,1.0
2010-11-02,2.65,2.66,2.56,2.58,12800,0.954878192078765,0.958481506011138,0.922448366687411,0.929654994552156,35522.8554609215,0.0,1.0
2010-11-03,2.63,2.69,2.62,2.66,11100,0.94767156421402,0.969291447808256,0.944068250281647,0.958481506011138,30804.9762200178,0.0,1.0
2010-11-04,2.69,2.8,2.6301,2.6301,10900,0.969291447808256,1.00892790106436,0.947707597353344,0.947707597353344,30249.9316034409,0.0,1.0
2010-11-05,2.65,2.9,2.65,2.69,11200,0.954878192078765,1.04496104038808,0.954878192078765,0.969291447808256,31082.4985283063,0.0,1.0
2010-11-08,3.73,4.24,3.14,3.37,762000,1.34403609677502,1.52780510732602,1.13144057476503,1.2143167952096,2114719.98915798,0.0,1.0
2010-11-09,3.64,3.922,3.43,3.75,156000,1.31160627138366,1.41321972427657,1.23593667880384,1.35124272463976,432934.800929981,0.0,1.0
2010-11-10,4.17,4.2,3.5101,3.69,141600,1.50258190979942,1.51339185159653,1.26479922340214,1.32962284104553,392971.588536443,0.0,1.0
2010-11-11,4.02,4.4,3.95,4.2,95500,1.44853220081382,1.58545813024399,1.42330900328722,1.51339185159653,265033.80441547,0.0,1.0
2010-11-12,4.02,4.21,3.81,3.91,55300,1.44853220081382,1.51699516552891,1.372862608234,1.40889574755773,153469.836483513,0.0,1.0
2010-11-15,4.0,4.1,3.78,4.09,19100,1.44132557294908,1.47735871227281,1.36205266643688,1.47375539834043,53006.7608830938,0.0,1.0
2010-11-16,3.8,3.94,3.63,3.8,64000,1.36925929430163,1.41970568935484,1.30800295745129,1.36925929430163,177614.277304607,0.0,1.0
2010-11-17,3.72,3.945,3.6201,3.63,16100,1.39808580576061,1.48264744723806,1.36054043694462,1.36426114916962,42838.5723917829,0.16,1.0
2010-11-18,3.81,3.9899,3.8,3.8,15200,1.43191046235159,1.49952219258179,1.42815216717481,1.42815216717481,40443.8695872734,0.0,1.0
2010-11-19,3.88,3.93,3.83,3.9,5600,1.45821852858902,1.4770100044729,1.43942705270514,1.46573511894257,14900.3730058376,0.0,1.0
2010-11-22,4.0,4.0,3.8,3.81,17200,1.50331807071033,1.50331807071033,1.42815216717481,1.43191046235159,45765.4313750725,0.0,1.0
2010-11-23,3.76,3.82,3.64,3.82,15800,1.41311898646771,1.43566875752837,1.3680194443464,1.43566875752837,42040.3381236131,0.0,1.0
2010-11-24,3.82,3.82,3.76,3.76,5100,1.43566875752837,1.43566875752837,1.41311898646771,1.41311898646771,13569.9825588877,0.0,1.0
2010-11-26,3.73,3.79,3.68,3.7501,5500,1.40184410093738,1.42439387199804,1.3830526250535,1.4093982742427,14634.2949164476,0.0,1.0
2010-11-29,3.38,3.67,3.08,3.65,40700,1.27030376975023,1.37929432987673,1.15755491444695,1.37177773952318,108293.782381712,0.0,1.0
2010-11-30,3.31,3.62,3.26,3.27,4700,1.2439957035128,1.36050285399285,1.22520422762892,1.2289625228057,12505.6702013279,0.0,1.0
2010-12-01,3.371,3.57,3.34,3.34,13700,1.26692130409113,1.34171137810897,1.25527058904313,1.25527058904313,36452.698246424,0.0,1.0
2010-12-02,3.61,3.6199,3.135,3.55,25700,1.35674455881607,1.36046527104108,1.17822553791922,1.33419478775542,68382.0689732189,0.0,1.0
2010-12-03,3.53,3.57,3.4412,3.57,16600,1.32667819740187,1.34171137810897,1.2933045362321,1.34171137810897,44168.9628387326,0.0,1.0
2010-12-06,3.52,3.54,3.4,3.49,8900,1.32291990222509,1.33043649257864,1.27782036010378,1.31164501669476,23680.9499557061,0.0,1.0
2010-12-07,3.47,3.52,3.47,3.5008,3700,1.30412842634121,1.32291990222509,1.30412842634121,1.31570397548568,9844.8893074284,0.0,1.0
2010-12-08,3.4,3.54,3.3101,3.34,10100,1.27782036010378,1.33043649257864,1.24403328646457,1.25527058904313,26873.8870283856,0.0,1.0
2010-12-09,3.33,3.54,3.25,3.53,3700,1.25151229386635,1.33043649257864,1.22144593245214,1.32667819740187,9844.88930742838,0.0,1.0
2010-12-10,3.3599,3.3699,3.3,3.31,1500,1.26274959644491,1.26650789162169,1.24023740833602,1.2439957035128,3991.17134084934,0.0,1.0
2010-12-13,3.58,3.6,3.4,3.47,9600,1.34546967328575,1.3529862636393,1.27782036010378,1.30412842634121,25543.4965814357,0.0,1.0
2010-12-14,3.72,3.72,3.52,3.54,7000,1.39808580576061,1.39808580576061,1.32291990222509,1.33043649257864,18625.4662572969,0.0,1.0
2010-12-15,3.51,3.66,3.5,3.66,11200,1.31916160704831,1.37553603469995,1.31540331187154,1.37553603469995,29800.7460116752,0.0,1.0
2010-12-16,3.45,3.51,3.31,3.51,22100,1.29661183598766,1.31916160704831,1.2439957035128,1.31916160704831,58803.2577551804,0.0,1.0
2010-12-17,3.63,3.73,3.24,3.42,12600,1.36426114916962,1.40184410093738,1.21768763727537,1.28533695045733,33525.8392631346,0.0,1.0
2010-12-20,3.55,3.6699,3.36,3.6,4200,1.33419478775542,1.37925674692496,1.26278717939668,1.3529862636393,11175.2797543782,0.0,1.0
2010-12-21,3.4899,3.5299,3.35,3.52,3000,1.311607433743,1.3266406144501,1.2590288842199,1.32291990222509,7982.34268169866,0.0,1.0
2010-12-22,3.43,3.53,3.27,3.42,15300,1.28909524563411,1.32667819740187,1.2289625228057,1.28533695045733,40709.9476766633,0.0,1.0
2010-12-23,3.45,3.4501,3.38,3.4501,4900,1.29661183598766,1.29664941893943,1.27030376975023,1.29664941893943,13037.8263801079,0.0,1.0
2010-12-27,3.4001,3.6,3.39,3.6,2300,1.27785794305555,1.3529862636393,1.274062064927,1.3529862636393,6119.79605596899,0.0,1.0
2010-12-28,3.33,3.44,3.23,3.4,9000,1.25151229386635,1.29285354081088,1.21392934209859,1.27782036010378,23947.0280450961,0.0,1.0
2010-12-29,3.4,3.4006,3.26,3.29,6500,1.27782036010378,1.27804585781439,1.22520422762892,1.23647911315925,17295.0758103472,0.0,1.0
2010-12-30,3.439,3.4399,3.29,3.29,2200,1.29247771129321,1.29281595785912,1.23647911315925,1.23647911315925,5853.71796657902,0.0,1.0
2010-12-31,3.6,3.67,3.31,3.4399,15200,1.3529862636393,1.37929432987673,1.2439957035128,1.29281595785912,40443.8695872733,0.0,1.0
2011-01-03,3.82,3.82,3.51,3.6,33900,1.43566875752837,1.43566875752837,1.31916160704831,1.3529862636393,90200.4723031949,0.0,1.0
2011-01-04,3.7999,3.83,3.7,3.8201,22000,1.42811458422305,1.43942705270514,1.39056921540706,1.43570634048013,58537.1796657902,0.0,1.0
2011-01-05,3.89,3.89,3.8199,3.82,2500,1.4619768237658,1.4619768237658,1.4356311745766,1.43566875752837,6651.95223474889,0.0,1.0
2011-01-06,3.75,3.93,3.74,3.8901,12600,1.40936069129093,1.4770100044729,1.40560239611416,1.46201440671756,33525.8392631346,0.0,1.0
2011-01-07,3.75,3.91,3.75,3.895,8200,1.40936069129093,1.46949341411935,1.40936069129093,1.46385597135418,21818.4033299765,0.0,1.0
2011-01-10,3.85,3.91,3.77,3.91,17300,1.44694364305869,1.46949341411935,1.41687728164449,1.46949341411935,46031.5094644625,0.0,1.0
2011-01-11,3.7599,3.7701,3.7,3.77,13900,1.41308140351594,1.41691486459625,1.39056921540706,1.41687728164449,36984.854425204,0.0,1.0
2011-01-12,3.7,3.8399,3.7,3.83,6000,1.39056921540706,1.44314776493015,1.39056921540706,1.43942705270514,15964.6853633973,0.0,1.0
2011-01-13,3.81,3.83,3.79,3.8,2900,1.43191046235159,1.43942705270514,1.42439387199804,1.42815216717481,7716.26459230873,0.0,1.0
2011-01-14,3.75,3.8,3.7399,3.8,2100,1.40936069129093,1.42815216717481,1.40556481316239,1.42815216717481,5587.6398771891,0.0,1.0
2011-01-18,3.75,3.88,3.75,3.88,13500,1.40936069129093,1.45821852858902,1.40936069129093,1.45821852858902,35920.5420676442,0.0,1.0
2011-01-19,3.77,3.88,3.77,3.88,2300,1.41687728164449,1.45821852858902,1.41687728164449,1.45821852858902,6119.79605596898,0.0,1.0
2011-01-20,3.8,3.91,3.7501,3.91,2600,1.42815216717481,1.46949341411935,1.4093982742427,1.46949341411935,6918.03032413888,0.0,1.0
2011-01-21,3.87,3.91,3.7601,3.7601,6300,1.45446023341224,1.46949341411935,1.41315656941948,1.41315656941948,16762.9196315673,0.0,1.0
2011-01-24,4.1,4.17,3.9,3.91,46600,1.54090102247809,1.56720908871552,1.46573511894257,1.46949341411935,123992.38965572,0.0,1.0
2011-01-25,4.01,4.17,3.76,4.17,14000,1.50707636588711,1.56720908871552,1.41311898646771,1.56720908871552,37250.9325145938,0.0,1.0
2011-01-26,3.7801,4.0001,3.78,3.99,8000,1.42067315977303,1.5033556536621,1.42063557682126,1.49955977553355,21286.2471511965,0.0,1.0
2011-01-27,3.93,3.96,3.82,3.9,8200,1.4770100044729,1.48828489000323,1.43566875752837,1.46573511894257,21818.4033299764,0.0,1.0
2011-01-28,3.65,4.03,3.49,4.03,7100,1.37177773952318,1.51459295624066,1.31164501669476,1.51459295624066,18891.5443466869,0.0,1.0
2011-01-31,3.77,3.93,3.66,3.895,8100,1.41687728164449,1.4770100044729,1.37553603469995,1.46385597135418,21552.3252405864,0.0,1.0
2011-02-01,3.85,3.94,3.61,3.78,2100,1.44694364305869,1.48076829964968,1.35674455881607,1.42063557682126,5587.63987718909,0.0,1.0
2011-02-02,3.62,3.85,3.54,3.85,16700,1.36050285399285,1.44694364305869,1.33043649257864,1.44694364305869,44435.0409281227,0.0,1.0
2011-02-03,3.58,3.58,3.12,3.38,23500,1.34546967328575,1.34546967328575,1.17258809515406,1.27030376975023,62528.3510066395,0.0,1.0
2011-02-04,3.53,3.58,3.3108,3.5,3900,1.32667819740187,1.34546967328575,1.24429636712694,1.31540331187154,10377.0454862083,0.0,1.0
2011-02-07,3.36,3.47,3.21,3.36,19600,1.26278717939668,1.30412842634121,1.20641275174504,1.26278717939668,52151.3055204313,0.0,1.0
2011-02-08,3.52,3.52,3.36,3.36,16000,1.32291990222509,1.32291990222509,1.26278717939668,1.26278717939668,42572.494302393,0.0,1.0
2011-02-09,3.548,3.706,3.46,3.57,7300,1.33344312872006,1.39282419251312,1.30037013116444,1.34171137810897,19423.7005254669,0.0,1.0
2011-02-10,3.6,3.6,3.53,3.53,1700,1.3529862636393,1.3529862636393,1.32667819740187,1.32667819740187,4523.32751962925,0.0,1.0
2011-02-11,3.6,3.6,3.41,3.41,6300,1.3529862636393,1.3529862636393,1.28157865528056,1.28157865528056,16762.9196315672,0.0,1.0
2011-02-14,3.6,3.6,3.56,3.59,7100,1.3529862636393,1.3529862636393,1.33795308293219,1.34922796846252,18891.5443466869,0.0,1.0
2011-02-15,3.55,3.6,3.55,3.59,4900,1.33419478775542,1.3529862636393,1.33419478775542,1.34922796846252,13037.8263801078,0.0,1.0
2011-02-16,3.56,3.62,3.52,3.52,5000,1.33795308293219,1.36050285399285,1.32291990222509,1.32291990222509,13303.9044694979,0.0,1.0
2011-02-17,3.72,3.77,3.62,3.62,3600,1.39808580576061,1.41687728164449,1.36050285399285,1.36050285399285,9578.81121803841,0.0,1.0
2011-02-18,3.58,3.8499,3.58,3.68,4600,1.34546967328575,1.44690606010693,1.34546967328575,1.3830526250535,12239.592111938,0.0,1.0
2011-02-22,3.68,3.81,3.59,3.81,6300,1.3830526250535,1.43191046235159,1.34922796846252,1.43191046235159,16762.9196315673,0.0,1.0
2011-02-23,3.65,3.75,3.65,3.75,2100,1.37177773952318,1.40936069129093,1.37177773952318,1.40936069129093,5587.63987718907,0.0,1.0
2011-02-24,3.57,3.5801,3.57,3.58,4200,1.34171137810897,1.34550725623751,1.34171137810897,1.34546967328575,11175.2797543782,0.0,1.0
2011-02-25,3.51,3.71,3.25,3.71,5600,1.31916160704831,1.39432751058383,1.22144593245214,1.39432751058383,14900.3730058376,0.0,1.0
2011-02-28,3.578,3.64,3.53,3.53,5700,1.34471801425039,1.3680194443464,1.32667819740187,1.32667819740187,15166.4510952275,0.0,1.0
2011-03-01,3.63,3.78,3.54,3.78,8600,1.36426114916962,1.42063557682126,1.33043649257864,1.42063557682126,22882.7156875363,0.0,1.0
2011-03-02,3.5799,3.5799,3.34,3.57,3300,1.34543209033398,1.34543209033398,1.25527058904313,1.34171137810897,8780.57694986855,0.0,1.0
2011-03-03,3.38,3.4999,3.38,3.4232,4900,1.27030376975023,1.31536572891977,1.27030376975023,1.2865396049139,13037.8263801079,0.0,1.0
2011-03-04,3.4,3.4,3.33,3.33,3600,1.33795308293219,1.33795308293219,1.3104069900483,1.3104069900483,9148.30284868841,0.16,1.0
2011-03-07,3.45,3.45,3.3999,3.3999,1600,1.35762886356355,1.35762886356355,1.33791373137093,1.33791373137093,4065.91237719484,0.0,1.0
2011-03-08,3.53,3.71,3.49,3.4999,12200,1.38911011257372,1.4599429228466,1.37336948806863,1.37726529263364,31002.5818761106,0.0,1.0
2011-03-09,3.53,3.53,3.53,3.53,0,1.38911011257372,1.38911011257372,1.38911011257372,1.38911011257372,0,0.0,1.0
2011-03-10,3.51,3.56,3.51,3.56,300,1.38123980032118,1.40091558095253,1.38123980032118,1.40091558095253,762.35857072403,0.0,1.0
2011-03-11,3.44,3.64,3.3401,3.3401,1600,1.35369370743728,1.4323968299627,1.31438149773583,1.31438149773583,4065.91237719483,0.0,1.0
2011-03-14,3.34,3.39,3.18,3.34,11200,1.31434214617457,1.33401792680592,1.25137964815423,1.31434214617457,28461.3866403638,0.0,1.0
2011-03-15,3.59,3.59,3.12,3.2,10700,1.41272104933135,1.41272104933135,1.2277687113966,1.25924996040677,27190.7890224904,0.0,1.0
2011-03-16,3.23,3.5,3.2101,3.5,14400,1.27105542878558,1.37730464419491,1.2632244680943,1.37730464419491,36593.2113947537,0.0,1.0
2011-03-17,3.25,3.32,3.24,3.32,1500,1.27892574103813,1.30647183392202,1.27499058491186,1.30647183392202,3811.79285362015,0.0,1.0
2011-03-18,3.33,3.38,3.31,3.31,6500,1.3104069900483,1.33008277067965,1.30253667779575,1.30253667779575,16517.769032354,0.0,1.0
2011-03-21,3.26,3.26,3.26,3.26,100,1.2828608971644,1.2828608971644,1.2828608971644,1.2828608971644,254.119523574677,0.0,1.0
2011-03-22,3.21,3.28,3.21,3.22,8000,1.26318511653304,1.29073120941694,1.26318511653304,1.26712027265931,20329.5618859742,0.0,1.0
2011-03-23,3.2,3.23,3.2,3.21,11500,1.25924996040677,1.27105542878558,1.25924996040677,1.26318511653304,29223.7452110879,0.0,1.0
2011-03-24,3.2,3.211,3.16,3.18,21400,1.25924996040677,1.26357863214567,1.24350933590169,1.25137964815423,54381.578044981,0.0,1.0
2011-03-25,3.23,3.34,3.23,3.34,3200,1.27105542878558,1.31434214617457,1.27105542878558,1.31434214617457,8131.8247543897,0.0,1.0
2011-03-28,3.22,3.22,3.16,3.21,11700,1.26712027265931,1.26712027265931,1.24350933590169,1.26318511653304,29731.9842582373,0.0,1.0
2011-03-29,3.22,3.22,3.22,3.22,0,1.26712027265931,1.26712027265931,1.26712027265931,1.26712027265931,0,0.0,1.0
2011-03-30,3.18,3.23,3.18,3.22,3600,1.25137964815423,1.27105542878558,1.25137964815423,1.26712027265931,9148.30284868838,0.0,1.0
2011-03-31,3.25,3.27,3.2,3.2,10700,1.27892574103813,1.28679605329067,1.25924996040677,1.25924996040677,27190.7890224904,0.0,1.0
2011-04-01,3.26,3.28,3.25,3.27,6700,1.2828608971644,1.29073120941694,1.27892574103813,1.28679605329067,17026.0080795034,0.0,1.0
2011-04-04,3.22,3.28,3.21,3.28,5200,1.26712027265931,1.29073120941694,1.26318511653304,1.29073120941694,13214.2152258833,0.0,1.0
2011-04-05,3.191,3.25,3.1301,3.25,15100,1.25570831989313,1.27892574103813,1.23174321908414,1.27892574103813,38372.0480597762,0.0,1.0
2011-04-06,3.12,3.24,3.04,3.2399,13500,1.2277687113966,1.27499058491186,1.19628746238643,1.27495123335059,34306.1356825815,0.0,1.0
2011-04-07,3.1889,3.25,3.14,3.14,4200,1.25488193710661,1.27892574103813,1.23563902364914,1.23563902364914,10673.0199901365,0.0,1.0
2011-04-08,3.15,3.2,3.1001,3.2,2000,1.23957417977541,1.25924996040677,1.21993775070532,1.25924996040677,5082.39047149357,0.0,1.0
2011-04-11,3.111,3.13,3.11,3.12,2400,1.22422707088296,1.23170386752287,1.22383355527033,1.2277687113966,6098.86856579225,0.0,1.0
2011-04-12,3.12,3.12,3.12,3.12,1000,1.2277687113966,1.2277687113966,1.2277687113966,1.2277687113966,2541.19523574678,0.0,1.0
2011-04-13,3.1,3.12,3.1,3.12,5700,1.21989839914406,1.2277687113966,1.21989839914406,1.2277687113966,14484.8128437566,0.0,1.0
2011-04-14,3.16,3.27,3.16,3.21,2200,1.24350933590169,1.28679605329067,1.24350933590169,1.26318511653304,5590.62951864289,0.0,1.0
2011-04-15,3.1764,3.2699,3.1301,3.18,1600,1.24996299194877,1.28675670172941,1.23174321908414,1.25137964815423,4065.91237719484,0.0,1.0
2011-04-18,3.19,3.26,3.19,3.26,2500,1.2553148042805,1.2828608971644,1.2553148042805,1.2828608971644,6352.98808936693,0.0,1.0
2011-04-19,3.26,3.26,3.12,3.25,1600,1.2828608971644,1.2828608971644,1.2277687113966,1.27892574103813,4065.91237719483,0.0,1.0
2011-04-20,2.89,3.26,2.82,3.26,67000,1.13726012049236,1.2828608971644,1.10971402760847,1.2828608971644,170260.080795035,0.0,1.0
2011-04-21,2.93,3.0,2.84,2.88,14400,1.15300074499745,1.18054683788135,1.11758433986101,1.13332496436609,36593.2113947535,0.0,1.0
2011-04-25,3.11,3.11,3.0,3.0,3500,1.22383355527033,1.22383355527033,1.18054683788135,1.18054683788135,8894.18332511371,0.0,1.0
2011-04-26,3.09,3.09,3.09,3.09,500,1.21596324301779,1.21596324301779,1.21596324301779,1.21596324301779,1270.59761787339,0.0,1.0
2011-04-27,3.07,3.11,2.9,3.05,13000,1.20809293076525,1.22383355527033,1.14119527661864,1.2002226185127,33035.538064708,0.0,1.0
2011-04-28,3.02,3.066,3.0,3.03,4800,1.18841715013389,1.20651886831474,1.18054683788135,1.19235230626016,12197.7371315845,0.0,1.0
2011-04-29,3.02,3.11,3.0009,3.02,7600,1.18841715013389,1.22383355527033,1.18090100193271,1.18841715013389,19313.0837916755,0.0,1.0
2011-05-02,2.96,3.11,2.96,3.02,19000,1.16480621337626,1.22383355527033,1.16480621337626,1.18841715013389,48282.7094791888,0.0,1.0
2011-05-03,3.0,3.03,2.99,2.99,7300,1.18054683788135,1.19235230626016,1.17661168175508,1.17661168175508,18550.7252209514,0.0,1.0
2011-05-04,2.9424,3.0,2.94,3.0,1800,1.15788033859403,1.18054683788135,1.15693590112372,1.18054683788135,4574.15142434418,0.0,1.0
2011-05-05,2.95,3.0,2.95,2.97,2900,1.16087105724999,1.18054683788135,1.16087105724999,1.16874136950253,7369.46618366566,0.0,1.0
2011-05-06,3.03,3.03,2.94,2.95,9200,1.19235230626016,1.19235230626016,1.15693590112372,1.16087105724999,23378.9961688703,0.0,1.0
2011-05-09,3.1,3.1,3.05,3.05,2800,1.21989839914406,1.21989839914406,1.2002226185127,1.2002226185127,7115.34666009096,0.0,1.0
2011-05-10,2.91,3.0,2.91,3.0,700,1.14513043274491,1.18054683788135,1.14513043274491,1.18054683788135,1778.83666502274,0.0,1.0
2011-05-11,3.04,3.04,2.96,2.96,1500,1.19628746238643,1.19628746238643,1.16480621337626,1.16480621337626,3811.79285362017,0.0,1.0
2011-05-12,3.1,3.1,3.1,3.1,700,1.21989839914406,1.21989839914406,1.21989839914406,1.21989839914406,1778.83666502274,0.0,1.0
2011-05-13,3.1,3.1,3.1,3.1,0,1.21989839914406,1.21989839914406,1.21989839914406,1.21989839914406,0,0.0,1.0
2011-05-16,3.1,3.1,3.1,3.1,0,1.21989839914406,1.21989839914406,1.21989839914406,1.21989839914406,0,0.0,1.0
2011-05-17,3.1,3.1,3.1,3.1,300,1.21989839914406,1.21989839914406,1.21989839914406,1.21989839914406,762.358570724032,0.0,1.0
2011-05-18,3.01,3.02,3.01,3.02,700,1.18448199400762,1.18841715013389,1.18448199400762,1.18841715013389,1778.83666502274,0.0,1.0
2011-05-19,3.0799,3.0891,3.018,3.07,2500,1.21198873533025,1.21560907896642,1.18763011890864,1.20809293076525,6352.98808936696,0.0,1.0
2011-05-20,3.0799,3.09,3.05,3.09,500,1.21198873533025,1.21596324301779,1.2002226185127,1.21596324301779,1270.59761787339,0.0,1.0
2011-05-23,3.05,3.09,3.0,3.09,4500,1.2002226185127,1.21596324301779,1.18054683788135,1.21596324301779,11435.3785608605,0.0,1.0
2011-05-24,3.0,3.01,3.0,3.01,400,1.18054683788135,1.18448199400762,1.18054683788135,1.18448199400762,1016.47809429871,0.0,1.0
2011-05-25,3.0499,3.06,3.01,3.01,500,1.20018326695144,1.20415777463897,1.18448199400762,1.18448199400762,1270.59761787339,0.0,1.0
2011-05-26,3.024,3.024,2.91,3.0,4800,1.1899912125844,1.1899912125844,1.14513043274491,1.18054683788135,12197.7371315845,0.0,1.0
2011-05-27,3.02,3.02,3.02,3.02,0,1.18841715013389,1.18841715013389,1.18841715013389,1.18841715013389,0,0.0,1.0
2011-05-31,2.9,2.92,2.9,2.92,700,1.14119527661864,1.14906558887118,1.14119527661864,1.14906558887118,1778.83666502274,0.0,1.0
2011-06-01,2.99,3.05,2.91,2.91,500,1.17661168175508,1.2002226185127,1.14513043274491,1.14513043274491,1270.59761787338,0.0,1.0
2011-06-02,2.99,2.99,2.99,2.99,0,1.17661168175508,1.17661168175508,1.17661168175508,1.17661168175508,0,0.0,1.0
2011-06-03,2.9458,3.07,2.9,2.92,2500,1.15921829167696,1.20809293076525,1.14119527661864,1.14906558887118,6352.98808936692,0.0,1.0
2011-06-06,2.95,2.99,2.9,2.9025,5300,1.16087105724999,1.17661168175508,1.14119527661864,1.1421790656502,13468.3347494579,0.0,1.0
2011-06-07,3.02,3.02,2.9,3.02,400,1.18841715013389,1.18841715013389,1.14119527661864,1.18841715013389,1016.47809429871,0.0,1.0
2011-06-08,3.02,3.02,3.02,3.02,100,1.18841715013389,1.18841715013389,1.18841715013389,1.18841715013389,254.119523574677,0.0,1.0
2011-06-09,2.94,3.02,2.94,3.0,600,1.15693590112372,1.18841715013389,1.15693590112372,1.18054683788135,1524.71714144807,0.0,1.0
2011-06-10,2.88,2.9144,2.55,2.9144,8200,1.13332496436609,1.14686190144047,1.00346481219915,1.14686190144047,20837.8009331236,0.0,1.0
2011-06-13,2.99,2.99,2.873,2.873,8900,1.17661168175508,1.17661168175508,1.1305703550777,1.1305703550777,22616.6375981462,0.0,1.0
2011-06-14,2.96,3.0,2.93,3.0,1900,1.16480621337626,1.18054683788135,1.15300074499745,1.18054683788135,4828.27094791888,0.0,1.0
2011-06-15,2.97,3.0,2.9,2.99,900,1.16874136950253,1.18054683788135,1.14119527661864,1.17661168175508,2287.07571217211,0.0,1.0
2011-06-16,2.903,2.903,2.8,2.9,800,1.14237582345652,1.14237582345652,1.10184371535592,1.14119527661864,2032.95618859741,0.0,1.0
2011-06-17,2.9,2.9,2.9,2.9,0,1.14119527661864,1.14119527661864,1.14119527661864,1.14119527661864,0,0.0,1.0
2011-06-20,2.97,2.97,2.97,2.97,200,1.16874136950253,1.16874136950253,1.16874136950253,1.16874136950253,508.239047149357,0.0,1.0
2011-06-21,2.97,2.97,2.97,2.97,0,1.16874136950253,1.16874136950253,1.16874136950253,1.16874136950253,0,0.0,1.0
2011-06-22,2.905,2.9725,2.831,2.97,1000,1.14316285468177,1.1697251585341,1.11404269934737,1.16874136950253,2541.19523574678,0.0,1.0
2011-06-23,3.0,3.0,2.86,2.86,500,1.18054683788135,1.18054683788135,1.12545465211355,1.12545465211355,1270.59761787338,0.0,1.0
2011-06-24,3.0,3.0,3.0,3.0,0,1.18054683788135,1.18054683788135,1.18054683788135,1.18054683788135,0,0.0,1.0
2011-06-27,2.98,2.98,2.78,2.89,2200,1.17267652562881,1.17267652562881,1.09397340310338,1.13726012049236,5590.62951864288,0.0,1.0
2011-06-28,2.98,2.98,2.77,2.88,5800,1.17267652562881,1.17267652562881,1.09003824697711,1.13332496436609,14738.9323673312,0.0,1.0
2011-06-29,3.35,4.49,3.29,3.4,382200,1.31827730230084,1.76688510069575,1.29466636554321,1.33795308293219,971244.819102416,0.0,1.0
2011-06-30,3.37,3.49,3.2,3.32,37000,1.32614761455338,1.37336948806863,1.25924996040677,1.30647183392202,94024.2237226307,0.0,1.0
2011-07-01,3.23,3.3201,3.19,3.32,25500,1.27105542878558,1.30651118548329,1.2553148042805,1.30647183392202,64800.478511543,0.0,1.0
2011-07-05,3.2175,3.2175,3.14,3.186,10200,1.26613648362775,1.26613648362775,1.23563902364914,1.25374074182999,25920.191404617,0.0,1.0
2011-07-06,3.26,3.42,3.26,3.3,3100,1.2828608971644,1.34582339518474,1.2828608971644,1.29860152166948,7877.70523081499,0.0,1.0
2011-07-07,3.49,3.59,3.35,3.35,2400,1.37336948806863,1.41272104933135,1.31827730230084,1.31827730230084,6098.86856579228,0.0,1.0
2011-07-08,3.44,3.53,3.3701,3.3701,2400,1.35369370743728,1.38911011257372,1.32618696611464,1.32618696611464,6098.86856579225,0.0,1.0
2011-07-11,3.44,3.46,3.28,3.46,3000,1.35369370743728,1.36156401968982,1.29073120941694,1.36156401968982,7623.58570724031,0.0,1.0
2011-07-12,3.44,3.44,3.37,3.37,1400,1.35369370743728,1.35369370743728,1.32614761455338,1.32614761455338,3557.67333004548,0.0,1.0
2011-07-13,3.4,3.42,3.31,3.42,5600,1.33795308293219,1.34582339518474,1.30253667779575,1.34582339518474,14230.693320182,0.0,1.0
2011-07-14,3.454,3.454,3.31,3.31,400,1.35920292601406,1.35920292601406,1.30253667779575,1.30253667779575,1016.47809429871,0.0,1.0
2011-07-15,3.49,3.49,3.49,3.49,600,1.37336948806863,1.37336948806863,1.37336948806863,1.37336948806863,1524.71714144807,0.0,1.0
2011-07-18,3.49,3.51,3.45,3.5,20600,1.37336948806863,1.38123980032118,1.35762886356355,1.37730464419491,52348.6218563837,0.0,1.0
2011-07-19,3.75,3.76,3.5,3.54,17300,1.47568354735168,1.47961870347796,1.37730464419491,1.39304526869999,43962.6775784193,0.0,1.0
2011-07-20,3.75,3.8,3.6,3.75,12800,1.47568354735168,1.49535932798304,1.41665620545762,1.47568354735168,32527.2990175588,0.0,1.0
2011-07-21,3.7,3.84,3.7,3.84,14800,1.45600776672033,1.51109995248813,1.45600776672033,1.51109995248813,37609.6894890522,0.0,1.0
2011-07-22,3.8,3.8492,3.6,3.7,9400,1.49535932798304,1.51472029612429,1.41665620545762,1.45600776672033,23887.2352160197,0.0,1.0
2011-07-25,3.85,4.09,3.6802,4.09,16100,1.5150351086144,1.6094788556449,1.44821615759031,1.6094788556449,40913.243295523,0.0,1.0
2011-07-26,3.68,3.68,3.68,3.68,200,1.44813745446779,1.44813745446779,1.44813745446779,1.44813745446779,508.239047149354,0.0,1.0
2011-07-27,3.8,3.86,3.77,3.82,4513,1.49535932798304,1.51897026474067,1.48355385960423,1.50322964023558,11468.4140989252,0.0,1.0
2011-07-28,3.5099,3.7399,3.39,3.65,21600,1.45990357128534,1.55556949378901,1.41003250994538,1.51817659625388,51930.7175427014,0.2,1.0
2011-07-29,3.3,3.5,3.3,3.4799,19300,1.3725980185309,1.45578577722974,1.3725980185309,1.44742540748051,46401.0578043583,0.0,1.0
2011-08-01,3.32,3.59,3.31,3.56,7800,1.38091679440079,1.49322026864422,1.37675740646584,1.4807421048394,18752.7591126421,0.0,1.0
2011-08-02,3.3,3.41,3.26,3.26,10800,1.3725980185309,1.41835128581527,1.35596046679113,1.35596046679113,25965.3587713508,0.0,1.0
2011-08-03,3.04,3.459,2.8,3.32,12800,1.26445393222241,1.43873228669648,1.1646286217838,1.38091679440079,30773.758543823,0.0,1.0
2011-08-04,2.98,3.19,2.8601,3.11,7500,1.23949760461275,1.32684475124654,1.1896265432728,1.293569647767,18031.4991467714,0.0,1.0
2011-08-05,3.05,3.18,3.01,3.17,4300,1.26861332015735,1.3226853633116,1.25197576841758,1.31852597537665,10338.0595108156,0.0,1.0
2011-08-08,3.0499,3.05,2.86,3.0,14300,1.268571726278,1.26861332015735,1.18958494939345,1.24781638048264,34380.0583731774,0.0,1.0
2011-08-09,2.92,3.15,2.8608,3.05,9800,1.2145412770031,1.31020719950677,1.18991770042824,1.26861332015735,23561.1588851146,0.0,1.0
2011-08-10,2.859,2.99,2.82,2.9,7900,1.18916901059995,1.2436569925477,1.17294739765368,1.20622250113322,18993.1791012659,0.0,1.0
2011-08-11,2.76,3.0699,2.76,2.86,18300,1.14799107004403,1.27689050214788,1.14799107004403,1.18958494939345,43996.857918122,0.0,1.0
2011-08-12,3.098,3.098,2.76,2.77,4600,1.28857838224507,1.28857838224507,1.14799107004403,1.15215045797897,11059.3194766864,0.0,1.0
2011-08-15,3.104,3.46,2.914,3.15,25900,1.29107401500604,1.43914822548998,1.21204564424214,1.31020719950677,62268.7770535169,0.0,1.0
2011-08-16,3.17,3.32,3.14,3.14,6300,1.31852597537665,1.38091679440079,1.30604781157183,1.30604781157183,15146.459283288,0.0,1.0
2011-08-17,3.09,3.32,3.09,3.3,3300,1.28525087189712,1.38091679440079,1.28525087189712,1.3725980185309,7933.85962457938,0.0,1.0
2011-08-18,3.06,3.16,3.06,3.16,2600,1.27277270809229,1.31436658744171,1.27277270809229,1.31436658744171,6250.91970421407,0.0,1.0
2011-08-19,2.971,3.1,2.95,3.1,5200,1.23575415547131,1.28941025983206,1.22701944080793,1.28941025983206,12501.8394084281,0.0,1.0
2011-08-22,2.7649,3.07,2.76,2.99,3600,1.15002917013215,1.27693209602723,1.14799107004403,1.2436569925477,8655.11959045024,0.0,1.0
2011-08-23,2.95,3.04,2.85,2.85,4500,1.22701944080793,1.26445393222241,1.18542556145851,1.18542556145851,10818.8994880628,0.0,1.0
2011-08-24,2.96,3.04,2.96,2.97,3600,1.23117882874287,1.26445393222241,1.23117882874287,1.23533821667781,8655.11959045024,0.0,1.0
2011-08-25,2.96,2.97,2.96,2.96,9700,1.23117882874287,1.23533821667781,1.23117882874287,1.23117882874287,23320.7388964909,0.0,1.0
2011-08-26,2.95,2.95,2.95,2.95,1500,1.22701944080793,1.22701944080793,1.22701944080793,1.22701944080793,3606.29982935426,0.0,1.0
2011-08-29,2.92,3.04,2.85,2.85,4100,1.2145412770031,1.26445393222241,1.18542556145851,1.18542556145851,9857.21953356834,0.0,1.0
2011-08-30,3.03,3.03,2.91,2.97,300,1.26029454428746,1.26029454428746,1.21038188906816,1.23533821667781,721.259965870856,0.0,1.0
2011-08-31,3.04,3.04,2.99,3.02,400,1.26445393222241,1.26445393222241,1.2436569925477,1.25613515635252,961.679954494469,0.0,1.0
2011-09-01,2.9875,2.9875,2.9874,2.9874,200,1.24261714556396,1.24261714556396,1.24257555168461,1.24257555168461,480.839977247236,0.0,1.0
2011-09-02,2.99,2.99,2.99,2.99,0,1.2436569925477,1.2436569925477,1.2436569925477,1.2436569925477,0,0.0,1.0
2011-09-06,2.82,3.0399,2.81,2.84,4100,1.17294739765368,1.26441233834306,1.16878800971874,1.18126617352356,9857.21953356834,0.0,1.0
2011-09-07,2.82,2.9,2.81,2.81,4100,1.17294739765368,1.20622250113322,1.16878800971874,1.16878800971874,9857.21953356834,0.0,1.0
2011-09-08,2.82,2.82,2.82,2.82,0,1.17294739765368,1.17294739765368,1.17294739765368,1.17294739765368,0,0.0,1.0
2011-09-09,2.97,3.04,2.8838,2.9,3200,1.23533821667781,1.26445393222241,1.19948429267861,1.20622250113322,7693.43963595579,0.0,1.0
2011-09-12,3.03,3.0692,3.01,3.0392,2000,1.26029454428746,1.27659934499244,1.25197576841758,1.26412118118761,4808.39977247238,0.0,1.0
2011-09-13,3.0,3.0992,3.0,3.07,4900,1.24781638048264,1.28907750879726,1.24781638048264,1.27693209602723,11780.5794425573,0.0,1.0
2011-09-14,3.0999,3.0999,3.0999,3.0999,400,1.28936866595271,1.28936866595271,1.28936866595271,1.28936866595271,961.679954494472,0.0,1.0
2011-09-15,3.1,3.1,3.082,3.1,1800,1.28941025983206,1.28941025983206,1.28192336154916,1.28941025983206,4327.55979522512,0.0,1.0
2011-09-16,3.1,3.1,3.1,3.1,0,1.28941025983206,1.28941025983206,1.28941025983206,1.28941025983206,0,0.0,1.0
2011-09-19,2.96,3.0288,2.96,3.01,9500,1.23117882874287,1.25979541773527,1.23117882874287,1.25197576841758,22839.8989192437,0.0,1.0
2011-09-20,2.9012,3.04,2.9012,2.98,3200,1.20672162768541,1.26445393222241,1.20672162768541,1.23949760461275,7693.43963595577,0.0,1.0
2011-09-21,2.87,3.24,2.87,3.03,10000,1.19374433732839,1.34764169092125,1.19374433732839,1.26029454428746,24041.9988623618,0.0,1.0
2011-09-22,2.85,3.12,2.85,3.12,3100,1.18542556145851,1.29772903570194,1.18542556145851,1.29772903570194,7453.01964733213,0.0,1.0
2011-09-23,3.1,3.1,2.68,2.85,13800,1.28941025983206,1.28941025983206,1.11471596656449,1.18542556145851,33177.9584300593,0.0,1.0
2011-09-26,3.0,3.14,3.0,3.14,2600,1.24781638048264,1.30604781157183,1.24781638048264,1.30604781157183,6250.91970421406,0.0,1.0
2011-09-27,2.6,3.24,2.53,2.92,14500,1.08144086308495,1.34764169092125,1.05232514754036,1.2145412770031,34860.8983504247,0.0,1.0
2011-09-28,2.59,2.6704,2.59,2.6,3600,1.07728147515001,1.11072295414695,1.07728147515001,1.08144086308495,8655.11959045025,0.0,1.0
2011-09-29,2.73,2.78,2.6,2.61,8900,1.1355129062392,1.15630984591391,1.08144086308495,1.08560025101989,21397.378987502,0.0,1.0
2011-09-30,2.6,2.83,2.6,2.74,1400,1.08144086308495,1.17710678558862,1.08144086308495,1.13967229417414,3365.87984073066,0.0,1.0
2011-10-03,2.4826,2.64,2.47,2.64,5900,1.03260964872873,1.09807841482472,1.02736881993071,1.09807841482472,14184.7793287935,0.0,1.0
2011-10-04,2.45,2.47,2.45,2.47,3300,1.01905004406082,1.02736881993071,1.01905004406082,1.02736881993071,7933.8596245794,0.0,1.0
2011-10-05,2.66,2.66,2.5,2.5,700,1.10639719069461,1.10639719069461,1.03984698373553,1.03984698373553,1682.93992036532,0.0,1.0
2011-10-06,2.64,2.65,2.53,2.53,6000,1.09807841482472,1.10223780275966,1.05232514754036,1.05232514754036,14425.1993174171,0.0,1.0
2011-10-07,2.69,2.77,2.5901,2.77,4200,1.11887535449943,1.15215045797897,1.07732306902936,1.15215045797897,10097.639522192,0.0,1.0
2011-10-10,2.69,2.69,2.69,2.69,0,1.11887535449943,1.11887535449943,1.11887535449943,1.11887535449943,0,0.0,1.0
2011-10-11,2.5401,2.69,2.5401,2.69,700,1.05652612935465,1.11887535449943,1.05652612935465,1.11887535449943,1682.93992036533,0.0,1.0
2011-10-12,2.5,2.68,2.45,2.45,7400,1.03984698373553,1.11471596656449,1.01905004406082,1.01905004406082,17791.0791581478,0.0,1.0
2011-10-13,2.45,2.67,2.45,2.55,22900,1.01905004406082,1.11055657862955,1.01905004406082,1.06064392341024,55056.1773948086,0.0,1.0
2011-10-14,2.6,2.67,2.54,2.56,10100,1.08144086308495,1.11055657862955,1.0564845354753,1.06480331134518,24282.4188509855,0.0,1.0
2011-10-17,2.6,2.61,2.6,2.61,1500,1.08144086308495,1.08560025101989,1.08144086308495,1.08560025101989,3606.29982935428,0.0,1.0
2011-10-18,2.6,2.6,2.6,2.6,5,1.08144086308495,1.08144086308495,1.08144086308495,1.08144086308495,12.0209994311809,0.0,1.0
2011-10-19,2.77,2.95,2.62,2.95,15800,1.15215045797897,1.22701944080793,1.08975963895484,1.22701944080793,37986.3582025316,0.0,1.0
2011-10-20,2.88,2.92,2.85,2.85,400,1.19790372526333,1.2145412770031,1.18542556145851,1.18542556145851,961.679954494474,0.0,1.0
2011-10-21,2.9192,2.9192,2.8,2.8,600,1.21420852596831,1.21420852596831,1.1646286217838,1.1646286217838,1442.5199317417,0.0,1.0
2011-10-24,2.77,2.7948,2.73,2.7948,800,1.15215045797897,1.16246574005763,1.1355129062392,1.16246574005763,1923.35990898894,0.0,1.0
2011-10-25,2.91,2.91,2.75,2.76,6100,1.21038188906816,1.21038188906816,1.14383168210908,1.14799107004403,14665.6193060407,0.0,1.0
2011-10-26,2.95,2.95,2.9,2.91,3100,1.22701944080793,1.22701944080793,1.20622250113322,1.21038188906816,7453.01964733214,0.0,1.0
2011-10-27,2.91,3.0492,2.85,3.0,3000,1.21038188906816,1.26828056912255,1.18542556145851,1.24781638048264,7212.59965870853,0.0,1.0
2011-10-28,3.14,3.15,2.86,3.05,4500,1.30604781157183,1.31020719950677,1.18958494939345,1.26861332015735,10818.8994880628,0.0,1.0
2011-10-31,3.17,3.17,3.0,3.05,4700,1.31852597537665,1.31852597537665,1.24781638048264,1.26861332015735,11299.7394653101,0.0,1.0
2011-11-01,3.088,3.17,3.0,3.02,2400,1.28441899431013,1.31852597537665,1.24781638048264,1.25613515635252,5770.07972696683,0.0,1.0
2011-11-02,3.09,3.09,3.09,3.09,0,1.28525087189712,1.28525087189712,1.28525087189712,1.28525087189712,0,0.0,1.0
2011-11-03,3.16,3.17,3.11,3.16,3600,1.31436658744171,1.31852597537665,1.293569647767,1.31436658744171,8655.11959045026,0.0,1.0
2011-11-04,3.17,3.17,3.07,3.16,900,1.31852597537665,1.31852597537665,1.27693209602723,1.31436658744171,2163.77989761257,0.0,1.0
2011-11-07,3.17,3.25,3.17,3.19,12200,1.31852597537665,1.35180107885619,1.31852597537665,1.32684475124654,29331.2386120815,0.0,1.0
2011-11-08,3.212,3.58,3.181,3.56,2100,1.33599540470341,1.48906088070928,1.32310130210509,1.4807421048394,5048.81976109598,0.0,1.0
2011-11-09,3.274,3.36,3.1901,3.1901,1200,1.36178360990005,1.39755434614055,1.32688634512589,1.32688634512589,2885.03986348342,0.0,1.0
2011-11-10,3.29,3.48,3.2601,3.48,3000,1.36843863059596,1.44746700135986,1.35600206067048,1.44746700135986,7212.59965870854,0.0,1.0
2011-11-11,3.25,3.27,3.25,3.27,5200,1.35180107885619,1.36011985472608,1.35180107885619,1.36011985472608,12501.8394084281,0.0,1.0
2011-11-14,2.85,3.17,2.5,3.17,29400,1.18542556145851,1.31852597537665,1.03984698373553,1.31852597537665,70683.4766553434,0.0,1.0
2011-11-15,2.8,2.95,2.73,2.82,5200,1.1646286217838,1.22701944080793,1.1355129062392,1.17294739765368,12501.8394084281,0.0,1.0
2011-11-16,2.7,2.81,2.7,2.7,13600,1.12303474243437,1.16878800971874,1.12303474243437,1.12303474243437,32697.1184528122,0.0,1.0
2011-11-17,2.46,2.56,2.42,2.54,13300,1.02320943199576,1.06480331134518,1.00657188025599,1.0564845354753,31975.8584869413,0.0,1.0
2011-11-18,2.85,2.85,2.4,2.45,1200,1.18542556145851,1.18542556145851,0.99825310438611,1.01905004406082,2885.03986348341,0.0,1.0
2011-11-21,2.6101,2.8199,2.6101,2.8199,600,1.08564184489924,1.17290580377433,1.08564184489924,1.17290580377433,1442.51993174171,0.0,1.0
2011-11-22,2.61,2.61,2.61,2.61,50,1.08560025101989,1.08560025101989,1.08560025101989,1.08560025101989,120.20999431181,0.0,1.0
2011-11-23,2.61,2.61,2.61,2.61,0,1.08560025101989,1.08560025101989,1.08560025101989,1.08560025101989,0,0.0,1.0
2011-11-25,2.6,2.65,2.46,2.65,5100,1.08144086308495,1.10223780275966,1.02320943199576,1.10223780275966,12261.4194198046,0.0,1.0
2011-11-28,2.4,2.65,2.4,2.63,3300,0.99825310438611,1.10223780275966,0.99825310438611,1.09391902688978,7933.8596245794,0.0,1.0
2011-11-29,2.55,2.55,2.48,2.48,1200,1.06064392341024,1.06064392341024,1.03152820786565,1.03152820786565,2885.03986348342,0.0,1.0
2011-11-30,2.65,2.82,2.65,2.79,8800,1.10223780275966,1.17294739765368,1.10223780275966,1.16046923384885,21156.9589988785,0.0,1.0
2011-12-01,2.49,2.79,2.42,2.76,11600,1.03568759580059,1.16046923384885,1.00657188025599,1.14799107004403,27888.7186803397,0.0,1.0
2011-12-02,2.52,2.63,2.4,2.63,9300,1.04816575960542,1.09391902688978,0.99825310438611,1.09391902688978,22359.0589419964,0.0,1.0
2011-12-05,2.44,2.6,2.44,2.6,800,1.01489065612588,1.08144086308495,1.01489065612588,1.08144086308495,1923.35990898894,0.0,1.0
2011-12-06,2.4401,2.4401,2.44,2.4401,1000,1.01493225000523,1.01493225000523,1.01489065612588,1.01493225000523,2404.19988623618,0.0,1.0
2011-12-07,2.44,2.44,2.44,2.44,0,1.01489065612588,1.01489065612588,1.01489065612588,1.01489065612588,0,0.0,1.0
2011-12-08,2.43,2.5,2.43,2.45,5400,1.01073126819094,1.03984698373553,1.01073126819094,1.01905004406082,12982.6793856753,0.0,1.0
2011-12-09,2.32,2.6899,2.21,2.6899,5400,0.964978000906573,1.11883376062008,0.91922473362221,1.11883376062008,12982.6793856754,0.0,1.0
2011-12-12,2.2492,2.34,2.2,2.32,4000,0.935529534327183,0.973296776776458,0.915065345687268,0.964978000906573,9616.79954494472,0.0,1.0
2011-12-13,2.2,2.25,2.17,2.25,7600,0.915065345687268,0.935862285361979,0.902587181882441,0.935862285361979,18271.919135395,0.0,1.0
2011-12-14,2.15,2.2226,2.14,2.2,17000,0.894268406012557,0.924465562420237,0.890109018077615,0.915065345687268,40871.3980660151,0.0,1.0
2011-12-15,2.204,2.45,2.204,2.25,4100,0.916729100861245,1.01905004406082,0.916729100861245,0.935862285361979,9857.21953356834,0.0,1.0
2011-12-16,2.17,2.3,2.17,2.25,300,0.902587181882441,0.956659225036689,0.902587181882441,0.935862285361979,721.259965870854,0.0,1.0
2011-12-19,2.02,2.136,1.92,2.01,13800,0.84019636285831,0.888445262903638,0.798602483508888,0.836036974923367,33177.9584300593,0.0,1.0
2011-12-20,2.2,2.2,1.92,1.92,7500,0.915065345687268,0.915065345687268,0.798602483508888,0.798602483508888,18031.4991467713,0.0,1.0
2011-12-21,2.15,2.17,2.04,2.1601,17300,0.894268406012557,0.902587181882441,0.848515138728194,0.898469387826849,41592.6580318859,0.0,1.0
2011-12-22,2.15,2.16,2.15,2.16,200,0.894268406012557,0.898427793947499,0.894268406012557,0.898427793947499,480.839977247236,0.0,1.0
2011-12-23,2.23,2.23,2.15,2.15,4700,0.927543509492094,0.927543509492094,0.894268406012557,0.894268406012557,11299.73946531,0.0,1.0
2011-12-27,2.15,2.23,2.145,2.23,16100,0.894268406012557,0.927543509492094,0.892188712045086,0.927543509492094,38707.6181684025,0.0,1.0
2011-12-28,2.1,2.37,2.1,2.245,2700,0.873471466337847,0.985774940581284,0.873471466337847,0.933782591394507,6491.33969283768,0.0,1.0
2011-12-29,2.1,2.18,2.1,2.18,1700,0.873471466337847,0.906746569817384,0.873471466337847,0.906746569817384,4087.1398066015,0.0,1.0
2011-12-30,2.1,2.18,2.1,2.15,16400,0.873471466337847,0.906746569817384,0.873471466337847,0.894268406012557,39428.8781342733,0.0,1.0
2012-01-03,2.12,2.1208,2.1,2.1,600,0.881790242207731,0.882122993242526,0.873471466337847,0.873471466337847,1442.51993174171,0.0,1.0
2012-01-04,2.12,2.12,2.12,2.12,0,0.881790242207731,0.881790242207731,0.881790242207731,0.881790242207731,0,0.0,1.0
2012-01-05,2.13,2.13,2.1101,2.1101,700,0.885949630142673,0.885949630142673,0.877672448152138,0.877672448152138,1682.93992036533,0.0,1.0
2012-01-06,2.1699,2.17,2.169,2.17,500,0.902545588003092,0.902587181882441,0.902171243088947,0.902587181882441,1202.09994311809,0.0,1.0
2012-01-09,2.18,2.18,2.17,2.18,2100,0.906746569817384,0.906746569817384,0.902587181882441,0.906746569817384,5048.81976109598,0.0,1.0
2012-01-10,2.31,2.42,2.31,2.42,3300,0.960818612971631,1.00657188025599,0.960818612971631,1.00657188025599,7933.8596245794,0.0,1.0
2012-01-11,2.3235,2.37,2.3235,2.35,1900,0.966433786683803,0.985774940581284,0.966433786683803,0.9774561647114,4567.97978384874,0.0,1.0
2012-01-12,2.8175,2.8355,2.201,2.32,19300,1.17190755066994,1.17939444895284,0.915481284480762,0.964978000906573,46401.0578043584,0.0,1.0
2012-01-13,2.77,2.83,2.7,2.82,7600,1.15215045797897,1.17710678558862,1.12303474243437,1.17294739765368,18271.919135395,0.0,1.0
2012-01-17,2.7499,2.78,2.62,2.78,2000,1.14379008822974,1.15630984591391,1.08975963895484,1.15630984591391,4808.39977247234,0.0,1.0
2012-01-18,2.7135,2.73,2.57,2.71,6500,1.12864991614655,1.1355129062392,1.06896269928013,1.12719413036932,15627.2992605351,0.0,1.0
2012-01-19,2.73,2.73,2.66,2.68,900,1.1355129062392,1.1355129062392,1.10639719069461,1.11471596656449,2163.77989761256,0.0,1.0
2012-01-20,2.66,2.68,2.62,2.68,400,1.10639719069461,1.11471596656449,1.08975963895484,1.11471596656449,961.679954494468,0.0,1.0
2012-01-23,2.69,2.7399,2.59,2.595,5900,1.11887535449943,1.13963070029479,1.07728147515001,1.07936116911748,14184.7793287935,0.0,1.0
2012-01-24,2.69,2.69,2.59,2.59,2700,1.11887535449943,1.11887535449943,1.07728147515001,1.07728147515001,6491.3396928377,0.0,1.0
2012-01-25,2.73,2.73,2.73,2.73,600,1.1355129062392,1.1355129062392,1.1355129062392,1.1355129062392,1442.51993174171,0.0,1.0
2012-01-26,2.73,2.73,2.6,2.73,2500,1.1355129062392,1.1355129062392,1.08144086308495,1.1355129062392,6010.49971559045,0.0,1.0
2012-01-27,2.6142,2.6142,2.6,2.6,700,1.08734719395257,1.08734719395257,1.08144086308495,1.08144086308495,1682.93992036533,0.0,1.0
2012-01-30,2.7012,2.8199,2.61,2.61,1900,1.12353386898657,1.17290580377433,1.08560025101989,1.08560025101989,4567.97978384873,0.0,1.0
2012-01-31,2.779,2.933,2.7,2.81,34200,1.15589390712042,1.21994848131853,1.12303474243437,1.16878800971874,82223.6361092771,0.0,1.0
2012-02-01,2.78,2.8,2.76,2.78,5600,1.15630984591391,1.1646286217838,1.14799107004403,1.15630984591391,13463.5193629226,0.0,1.0
2012-02-02,2.7,2.76,2.65,2.76,2900,1.12303474243437,1.14799107004403,1.10223780275966,1.14799107004403,6972.17967008495,0.0,1.0
2012-02-03,2.7,2.7,2.7,2.7,1700,1.12303474243437,1.12303474243437,1.12303474243437,1.12303474243437,4087.13980660152,0.0,1.0
2012-02-06,2.83,2.83,2.77,2.79,800,1.17710678558862,1.17710678558862,1.15215045797897,1.16046923384885,1923.35990898895,0.0,1.0
2012-02-07,2.86,2.9,2.83,2.83,2300,1.18958494939345,1.20622250113322,1.17710678558862,1.17710678558862,5529.65973834321,0.0,1.0
2012-02-08,2.87,2.92,2.81,2.81,3100,1.19374433732839,1.2145412770031,1.16878800971874,1.16878800971874,7453.01964733216,0.0,1.0
2012-02-09,2.88,2.91,2.86,2.89,15400,1.19790372526333,1.21038188906816,1.18958494939345,1.20206311319827,37024.6782480372,0.0,1.0
2012-02-10,2.7,2.7,2.67,2.67,6700,1.12303474243437,1.12303474243437,1.11055657862955,1.11055657862955,16108.1392377825,0.0,1.0
2012-02-13,2.76,2.84,2.76,2.84,200,1.14799107004403,1.18126617352356,1.14799107004403,1.18126617352356,480.839977247235,0.0,1.0
2012-02-14,2.73,2.73,2.65,2.65,2200,1.1355129062392,1.1355129062392,1.10223780275966,1.10223780275966,5289.2397497196,0.0,1.0
2012-02-15,2.2,2.6,2.18,2.6,68800,0.915065345687268,1.08144086308495,0.906746569817384,1.08144086308495,165408.952173049,0.0,1.0
2012-02-16,2.28,2.45,2.25,2.45,10000,0.948340449166805,1.01905004406082,0.935862285361979,1.01905004406082,24041.9988623618,0.0,1.0
2012-02-17,2.2,2.42,2.18,2.21,31100,0.915065345687268,1.00657188025599,0.906746569817384,0.91922473362221,74770.6164619452,0.0,1.0
2012-02-21,2.26,2.3774,2.12,2.12,19900,0.940021673296921,0.988852887653141,0.881790242207731,0.881790242207731,47843.5777361,0.0,1.0
2012-02-22,2.3,2.33,2.14,2.14,2900,0.956659225036689,0.969137388841516,0.890109018077615,0.890109018077615,6972.17967008492,0.0,1.0
2012-02-23,2.33,2.34,2.27,2.34,6500,0.969137388841516,0.973296776776458,0.944181061231863,0.973296776776458,15627.2992605352,0.0,1.0
2012-02-24,2.22,2.36,2.21,2.36,6500,0.923384121557152,0.981615552646342,0.91922473362221,0.981615552646342,15627.2992605352,0.0,1.0
2012-02-27,2.16,2.2,2.12,2.2,18200,0.898427793947499,0.915065345687268,0.881790242207731,0.915065345687268,43756.4379294985,0.0,1.0
2012-02-28,2.29,2.34,2.2,2.2,4100,0.952499837101747,0.973296776776458,0.915065345687268,0.915065345687268,9857.21953356834,0.0,1.0
2012-02-29,2.32,2.4199,2.32,2.33,29600,0.964978000906573,1.00653028637665,0.964978000906573,0.969137388841516,71164.3166325909,0.0,1.0
2012-03-01,2.67,2.7,2.41,2.52,40500,1.11055657862955,1.12303474243437,1.00241249232105,1.04816575960542,97370.0953925651,0.0,1.0
2012-03-02,2.6,2.7,2.4208,2.7,13000,1.08144086308495,1.12303474243437,1.00690463129079,1.12303474243437,31254.5985210704,0.0,1.0
2012-03-05,2.7,2.7,2.48,2.59,34100,1.12303474243437,1.12303474243437,1.03152820786565,1.07728147515001,81983.216120654,0.0,1.0
2012-03-06,2.75,2.85,2.68,2.72,53200,1.14383168210908,1.18542556145851,1.11471596656449,1.13135351830426,127903.433947765,0.0,1.0
2012-03-07,2.59,2.79,2.59,2.75,3800,1.07728147515001,1.16046923384885,1.07728147515001,1.14383168210908,9135.95956769749,0.0,1.0
2012-03-08,2.75,2.79,2.75,2.78,1700,1.14383168210908,1.16046923384885,1.14383168210908,1.15630984591391,4087.13980660152,0.0,1.0
2012-03-09,2.54,2.76,2.5,2.76,12100,1.0564845354753,1.14799107004403,1.03984698373553,1.14799107004403,29090.8186234578,0.0,1.0
2012-03-12,2.51,2.73,2.51,2.54,3000,1.04400637167047,1.1355129062392,1.04400637167047,1.0564845354753,7212.59965870857,0.0,1.0
2012-03-13,2.5,2.556,2.48,2.51,14200,1.03984698373553,1.06313955617121,1.03152820786565,1.04400637167047,34139.6383845538,0.0,1.0
2012-03-14,2.4999,2.5,2.46,2.5,9800,1.03980538985618,1.03984698373553,1.02320943199576,1.03984698373553,23561.1588851146,0.0,1.0
2012-03-15,2.55,2.55,2.4899,2.5,5700,1.06064392341024,1.06064392341024,1.03564600192124,1.03984698373553,13703.9393515463,0.0,1.0
2012-03-16,2.628,2.68,2.46,2.59,4900,1.09308714930279,1.11471596656449,1.02320943199576,1.07728147515001,11780.5794425573,0.0,1.0
2012-03-19,2.5462,2.62,2.54,2.62,26600,1.05906335599496,1.08975963895484,1.0564845354753,1.08975963895484,63951.7169738826,0.0,1.0
2012-03-20,2.62,2.62,2.49,2.49,8800,1.08975963895484,1.08975963895484,1.03568759580059,1.03568759580059,21156.9589988783,0.0,1.0
2012-03-21,2.45,2.58,2.45,2.57,13100,1.01905004406082,1.07312208721507,1.01905004406082,1.06896269928013,31495.018509694,0.0,1.0
2012-03-22,2.48,2.62,2.44,2.5,3300,1.03152820786565,1.08975963895484,1.01489065612588,1.03984698373553,7933.85962457937,0.0,1.0
2012-03-23,2.43,2.46,2.42,2.46,2100,1.01073126819094,1.02320943199576,1.00657188025599,1.02320943199576,5048.81976109596,0.0,1.0
2012-03-26,2.39,2.45,2.39,2.45,10500,0.994093716451168,1.01905004406082,0.994093716451168,1.01905004406082,25244.0988054799,0.0,1.0
2012-03-27,2.44,2.45,2.35,2.37,12100,1.01489065612588,1.01905004406082,0.9774561647114,0.985774940581284,29090.8186234577,0.0,1.0
2012-03-28,2.3807,2.44,2.36,2.44,3100,0.990225485671672,1.01489065612588,0.981615552646342,1.01489065612588,7453.01964733216,0.0,1.0
2012-03-29,2.43,2.45,2.29,2.31,12500,1.01073126819094,1.01905004406082,0.952499837101747,0.960818612971631,30052.4985779522,0.0,1.0
2012-03-30,2.41,2.4399,2.29,2.38,1700,1.00241249232105,1.01484906224653,0.952499837101747,0.989934328516226,4087.13980660152,0.0,1.0
2012-04-02,2.42,2.4299,2.24,2.2728,10900,1.00657188025599,1.01068967431159,0.931702897427036,0.945345689853647,26205.7787599745,0.0,1.0
2012-04-03,2.2601,2.41,2.2601,2.35,700,0.94006326717627,1.00241249232105,0.94006326717627,0.9774561647114,1682.93992036533,0.0,1.0
2012-04-04,2.52,2.75,2.3,2.31,229900,1.04816575960542,1.14383168210908,0.956659225036689,0.960818612971631,552725.553845696,0.0,1.0
2012-04-05,2.2956,2.65,2.2,2.5,61900,0.954829094345315,1.10223780275966,0.915065345687268,1.03984698373553,148819.972958019,0.0,1.0
2012-04-09,2.12,2.3,2.109,2.3,23000,0.881790242207731,0.956659225036689,0.877214915479295,0.956659225036689,55296.5973834321,0.0,1.0
2012-04-10,2.07,2.2,2.07,2.13,12300,0.86099330253302,0.915065345687268,0.86099330253302,0.885949630142673,29571.658600705,0.0,1.0
2012-04-11,2.2,2.25,2.07,2.07,13200,0.915065345687268,0.935862285361979,0.86099330253302,0.86099330253302,31735.4384983176,0.0,1.0
2012-04-12,2.12,2.29,2.1,2.15,14800,0.881790242207731,0.952499837101747,0.873471466337847,0.894268406012557,35582.1583162955,0.0,1.0
2012-04-13,2.0801,2.13,2.08,2.13,3400,0.865194284347312,0.885949630142673,0.865152690467962,0.885949630142673,8174.27961320301,0.0,1.0
2012-04-16,2.0799,2.1101,2.0,2.11,15900,0.865111096588613,0.877672448152138,0.831877586988425,0.877630854272789,38226.7781911553,0.0,1.0
2012-04-17,1.9956,2.0678,1.82,2.03,30400,0.830047456297051,0.860078237187333,0.757008604159467,0.844355750793252,73087.6765415799,0.0,1.0
2012-04-18,1.98,2.0,1.9,2.0,9700,0.823558811118541,0.831877586988425,0.790283707639004,0.831877586988425,23320.7388964909,0.0,1.0
2012-04-19,1.91,2.0,1.91,1.93,6100,0.794443095573946,0.831877586988425,0.794443095573946,0.80276187144383,14665.6193060407,0.0,1.0
2012-04-20,2.0,2.08,1.91,1.945,8600,0.831877586988425,0.865152690467962,0.794443095573946,0.809000953346244,20676.1190216312,0.0,1.0
2012-04-23,2.04,2.04,1.98,1.98,4300,0.848515138728194,0.848515138728194,0.823558811118541,0.823558811118541,10338.0595108156,0.0,1.0
2012-04-24,1.94,2.0,1.94,2.0,1300,0.806921259378773,0.831877586988425,0.806921259378773,0.831877586988425,3125.45985210703,0.0,1.0
2012-04-25,1.98,2.0,1.88,1.92,1500,0.823558811118541,0.831877586988425,0.78196493176912,0.798602483508888,3606.29982935427,0.0,1.0
2012-04-26,1.9208,1.96,1.92,1.96,2500,0.798935234543684,0.815240035248657,0.798602483508888,0.815240035248657,6010.49971559045,0.0,1.0
2012-04-27,2.0,2.0,1.92,1.95,1500,0.831877586988425,0.831877586988425,0.798602483508888,0.811080647313715,3606.29982935427,0.0,1.0
2012-04-30,1.99,2.0,1.99,2.0,3600,0.827718199053483,0.831877586988425,0.827718199053483,0.831877586988425,8655.11959045025,0.0,1.0
2012-05-01,1.96,1.96,1.951,1.951,1100,0.815240035248657,0.815240035248657,0.811496586107209,0.811496586107209,2644.6198748598,0.0,1.0
2012-05-02,2.008,2.008,1.98,1.99,1400,0.835205097336379,0.835205097336379,0.823558811118541,0.827718199053483,3365.87984073065,0.0,1.0
2012-05-03,2.0001,2.0001,1.99,1.99,300,0.831919180867775,0.831919180867775,0.827718199053483,0.827718199053483,721.259965870854,0.0,1.0
2012-05-04,1.95,2.04,1.95,2.04,3500,0.811080647313715,0.848515138728194,0.811080647313715,0.848515138728194,8414.69960182663,0.0,1.0
2012-05-07,1.95,1.99,1.9,1.91,8500,0.811080647313715,0.827718199053483,0.790283707639004,0.794443095573946,20435.6990330075,0.0,1.0
2012-05-08,1.95,1.95,1.9,1.9001,4000,0.811080647313715,0.811080647313715,0.790283707639004,0.790325301518353,9616.79954494472,0.0,1.0
2012-05-09,1.865,1.93,1.85,1.9,9600,0.775725849866707,0.80276187144383,0.769486767964293,0.790283707639004,23080.3189078673,0.0,1.0
2012-05-10,1.812,1.86,1.812,1.86,5700,0.753681093811513,0.773646155899236,0.753681093811513,0.773646155899236,13703.9393515462,0.0,1.0
2012-05-11,1.92,1.95,1.68,1.8,7800,0.798602483508888,0.811080647313715,0.698777173070277,0.748689828289583,18752.7591126422,0.0,1.0
2012-05-14,1.77,1.91,1.77,1.84,4700,0.736211664484757,0.794443095573946,0.736211664484757,0.765327380029351,11299.73946531,0.0,1.0
2012-05-15,1.63,1.75,1.63,1.75,14000,0.677980233395567,0.727892888614872,0.677980233395567,0.727892888614872,33658.7984073065,0.0,1.0
2012-05-16,1.75,1.81,1.63,1.63,3900,0.727892888614872,0.752849216224525,0.677980233395567,0.677980233395567,9376.3795563211,0.0,1.0
2012-05-17,1.7501,1.76,1.75,1.76,3500,0.727934482494222,0.732052276549814,0.727892888614872,0.732052276549814,8414.69960182662,0.0,1.0
2012-05-18,1.7,1.79,1.68,1.75,17900,0.707095948940162,0.744530440354641,0.698777173070277,0.727892888614872,43035.1779636276,0.0,1.0
2012-05-21,1.7299,1.7472,1.61,1.69,4400,0.719532518865639,0.726728259993088,0.669661457525683,0.702936561005219,10578.4794994392,0.0,1.0
2012-05-22,1.65,1.68,1.65,1.68,5800,0.686299009265451,0.698777173070277,0.686299009265451,0.698777173070277,13944.3593401698,0.0,1.0
2012-05-23,1.5899,1.6648,1.58,1.6648,7700,0.661301087776449,0.692454903409165,0.657183293720856,0.692454903409165,18512.3391240186,0.0,1.0
2012-05-24,1.5208,1.58,1.51,1.58,2000,0.632559717145999,0.657183293720856,0.628067578176261,0.657183293720856,4808.39977247236,0.0,1.0
2012-05-25,1.48,1.53,1.45,1.53,9600,0.615589414371435,0.636386354046145,0.603111250566608,0.636386354046145,23080.3189078673,0.0,1.0
2012-05-29,1.5,1.55,1.5,1.51,3500,0.623908190241319,0.64470512991603,0.623908190241319,0.628067578176261,8414.69960182663,0.0,1.0
2012-05-30,1.53,1.53,1.501,1.53,3300,0.636386354046145,0.636386354046145,0.624324129034813,0.636386354046145,7933.8596245794,0.0,1.0
2012-05-31,1.5,1.53,1.5,1.53,2200,0.623908190241319,0.636386354046145,0.623908190241319,0.636386354046145,5289.2397497196,0.0,1.0
2012-06-01,1.5284,1.5284,1.5284,1.5284,500,0.635720851976555,0.635720851976555,0.635720851976555,0.635720851976555,1202.09994311809,0.0,1.0
2012-06-04,1.53,1.53,1.53,1.53,200,0.636386354046145,0.636386354046145,0.636386354046145,0.636386354046145,480.839977247236,0.0,1.0
2012-06-05,1.49,1.53,1.46,1.53,8600,0.619748802306377,0.636386354046145,0.60727063850155,0.636386354046145,20676.1190216311,0.0,1.0
2012-06-06,1.66,1.76,1.6,1.76,26500,0.690458397200393,0.732052276549814,0.66550206959074,0.732052276549814,63711.2969852588,0.0,1.0
2012-06-07,1.62,1.67,1.62,1.67,700,0.673820845460625,0.694617785135335,0.673820845460625,0.694617785135335,1682.93992036532,0.0,1.0
2012-06-08,1.62,1.62,1.62,1.62,1000,0.673820845460625,0.673820845460625,0.673820845460625,0.673820845460625,2404.19988623618,0.0,1.0
2012-06-11,1.58,1.64,1.558,1.6212,3800,0.657183293720856,0.682139621330509,0.648032640263983,0.674319972012818,9135.95956769748,0.0,1.0
2012-06-12,1.5101,1.66,1.5101,1.57,5000,0.628109172055611,0.690458397200393,0.628109172055611,0.653023905785914,12020.9994311809,0.0,1.0
2012-06-13,1.58,1.59,1.55,1.57,3300,0.657183293720856,0.661342681655798,0.64470512991603,0.653023905785914,7933.85962457939,0.0,1.0
2012-06-14,1.64,1.64,1.64,1.64,500,0.682139621330509,0.682139621330509,0.682139621330509,0.682139621330509,1202.09994311809,0.0,1.0
2012-06-15,1.51,1.62,1.51,1.62,5600,0.628067578176261,0.673820845460625,0.628067578176261,0.673820845460625,13463.5193629226,0.0,1.0
2012-06-18,1.51,1.51,1.51,1.51,54,0.628067578176261,0.628067578176261,0.628067578176261,0.628067578176261,129.826793856754,0.0,1.0
2012-06-19,1.5,1.5599,1.5,1.5599,2900,0.623908190241319,0.648822923971622,0.623908190241319,0.648822923971622,6972.17967008492,0.0,1.0
2012-06-20,1.51,1.5795,1.4601,1.56,1600,0.628067578176261,0.656975324324109,0.6073122323809,0.648864517850972,3846.71981797789,0.0,1.0
2012-06-21,1.51,1.51,1.51,1.51,1200,0.628067578176261,0.628067578176261,0.628067578176261,0.628067578176261,2885.03986348342,0.0,1.0
2012-06-22,1.5495,1.56,1.5495,1.56,500,0.644497160519283,0.648864517850972,0.644497160519283,0.648864517850972,1202.09994311809,0.0,1.0
2012-06-25,1.5876,1.62,1.5,1.5,11400,0.660344428551412,0.673820845460625,0.623908190241319,0.623908190241319,27407.8787030925,0.0,1.0
2012-06-26,1.59,1.59,1.5,1.5,2100,0.661342681655798,0.661342681655798,0.623908190241319,0.623908190241319,5048.81976109598,0.0,1.0
2012-06-27,1.69,1.76,1.59,1.76,7000,0.702936561005219,0.732052276549814,0.661342681655798,0.732052276549814,16829.3992036533,0.0,1.0
2012-06-28,1.5,1.648,1.5,1.605,6400,0.623908190241319,0.685467131678463,0.623908190241319,0.667581763558211,15386.8792719115,0.0,1.0
2012-06-29,1.6495,1.6495,1.5101,1.5101,4300,0.686091039868704,0.686091039868704,0.628109172055611,0.628109172055611,10338.0595108156,0.0,1.0
2012-07-02,1.64,1.64,1.64,1.64,3000,0.682139621330509,0.682139621330509,0.682139621330509,0.682139621330509,7212.59965870854,0.0,1.0
2012-07-03,1.6001,1.64,1.6001,1.625,2700,0.66554366347009,0.682139621330509,0.66554366347009,0.675900539428096,6491.33969283768,0.0,1.0
2012-07-05,1.6701,1.6705,1.66,1.66,7100,0.694659379014685,0.694825754532082,0.690458397200393,0.690458397200393,17069.8191922769,0.0,1.0
2012-07-06,1.88,1.8999,1.75,1.75,8000,0.78196493176912,0.790242113759655,0.727892888614872,0.727892888614872,19233.5990898894,0.0,1.0
2012-07-09,1.87,1.88,1.85,1.88,2700,0.777805543834178,0.78196493176912,0.769486767964293,0.78196493176912,6491.33969283768,0.0,1.0
2012-07-10,1.83,1.85,1.71,1.85,3700,0.761167992094409,0.769486767964293,0.711255336875104,0.769486767964293,8895.53957907387,0.0,1.0
2012-07-11,1.83,1.83,1.83,1.83,0,0.761167992094409,0.761167992094409,0.761167992094409,0.761167992094409,0,0.0,1.0
2012-07-12,1.8299,1.83,1.82,1.82,2000,0.76112639821506,0.761167992094409,0.757008604159467,0.757008604159467,4808.39977247236,0.0,1.0
2012-07-13,1.71,1.71,1.6926,1.6926,300,0.711255336875104,0.711255336875104,0.704018001868304,0.704018001868304,721.259965870854,0.0,1.0
2012-07-16,1.75,1.75,1.7444,1.7445,1000,0.727892888614872,0.727892888614872,0.725563631371305,0.725605225250654,2404.19988623618,0.0,1.0
2012-07-17,1.7,1.7001,1.7,1.7001,500,0.707095948940162,0.707137542819511,0.707095948940162,0.707137542819511,1202.09994311809,0.0,1.0
2012-07-18,1.7299,1.73,1.7299,1.73,400,0.719532518865639,0.719574112744988,0.719532518865639,0.719574112744988,961.679954494471,0.0,1.0
2012-07-19,1.712,1.712,1.712,1.712,300,0.712087214462092,0.712087214462092,0.712087214462092,0.712087214462092,721.259965870854,0.0,1.0
2012-07-20,1.9,2.0,1.6701,1.75,11000,0.790283707639004,0.831877586988425,0.694659379014685,0.727892888614872,26446.198748598,0.0,1.0
2012-07-23,1.82,1.93,1.82,1.93,1300,0.757008604159467,0.80276187144383,0.757008604159467,0.80276187144383,3125.45985210703,0.0,1.0
2012-07-24,1.87,1.87,1.87,1.87,300,0.777805543834178,0.777805543834178,0.777805543834178,0.777805543834178,721.259965870854,0.0,1.0
2012-07-25,1.86,1.86,1.86,1.86,1300,0.773646155899236,0.773646155899236,0.773646155899236,0.773646155899236,3125.45985210703,0.0,1.0
2012-07-26,1.9,1.9,1.86,1.86,1400,0.790283707639004,0.790283707639004,0.773646155899236,0.773646155899236,3365.87984073065,0.0,1.0
2012-07-27,1.8,1.83,1.77,1.8211,5100,0.748689828289583,0.761167992094409,0.736211664484757,0.757466136832311,12261.4194198045,0.0,1.0
2012-07-30,1.55,1.73,1.52,1.73,22800,0.669661457525683,0.747428594528665,0.656700268025185,0.747428594528665,52772.9341488115,0.06,1.0
2012-07-31,1.6725,1.6725,1.6002,1.6002,1300,0.722586314652712,0.722586314652712,0.691349847956514,0.691349847956514,3008.98308743224,0.0,1.0
2012-08-01,1.65,1.65,1.65,1.65,1200,0.712865422527339,0.712865422527339,0.712865422527339,0.712865422527339,2777.52284993745,0.0,1.0
2012-08-02,1.51,1.55,1.491,1.55,2000,0.65237987152502,0.669661457525683,0.644171118174705,0.669661457525683,4629.20474989575,0.0,1.0
2012-08-03,1.5,1.5399,1.5,1.5399,1600,0.648059475024854,0.665297857060515,0.648059475024854,0.665297857060515,3703.3637999166,0.0,1.0
2012-08-06,1.4125,1.472,1.4125,1.472,4000,0.610256005648404,0.63596236482439,0.610256005648404,0.63596236482439,9258.4094997915,0.0,1.0
2012-08-07,1.41,1.42,1.41,1.42,4400,0.609175906523363,0.613496303023528,0.609175906523363,0.613496303023528,10184.2504497706,0.0,1.0
2012-08-08,1.4299,1.43,1.41,1.42,12800,0.617773495558692,0.617816699523694,0.609175906523363,0.613496303023528,29626.9103993328,0.0,1.0
2012-08-09,1.5,1.5,1.41,1.41,2000,0.648059475024854,0.648059475024854,0.609175906523363,0.609175906523363,4629.20474989575,0.0,1.0
2012-08-10,1.5,1.5,1.5,1.5,0,0.648059475024854,0.648059475024854,0.648059475024854,0.648059475024854,0,0.0,1.0
2012-08-13,2.0,2.63,1.51,1.51,305000,0.864079300033139,1.13626427954358,0.65237987152502,0.65237987152502,705953.724359101,0.0,1.0
2012-08-14,1.95,2.238,1.82,2.15,59600,0.84247731753231,0.966904736737082,0.786312163030156,0.928885247535624,137950.301546893,0.0,1.0
2012-08-15,2.01,2.01,1.81,1.81,5300,0.868399696533304,0.868399696533304,0.78199176652999,0.78199176652999,12267.3925872237,0.0,1.0
2012-08-16,2.06,2.22,1.901,2.22,9700,0.890001679034133,0.959128023036784,0.821307374681498,0.959128023036784,22451.6430369944,0.0,1.0
2012-08-17,1.9101,2.07,1.9101,2.05,10300,0.825238935496649,0.894322075534298,0.825238935496649,0.885681282533967,23840.4044619631,0.0,1.0
2012-08-20,1.99,2.02,1.99,1.99,1900,0.859758903532973,0.87272009303347,0.859758903532973,0.859758903532973,4397.74451240096,0.0,1.0
2012-08-21,2.04,2.06,2.02,2.02,4000,0.881360886033801,0.890001679034133,0.87272009303347,0.87272009303347,9258.4094997915,0.0,1.0
2012-08-22,2.0,2.01,2.0,2.01,1800,0.864079300033139,0.868399696533304,0.864079300033139,0.868399696533304,4166.28427490617,0.0,1.0
2012-08-23,1.98,1.98,1.92,1.98,2700,0.855438507032807,0.855438507032807,0.829516128031813,0.855438507032807,6249.42641235926,0.0,1.0
2012-08-24,1.9799,1.98,1.95,1.98,4500,0.855395303067806,0.855438507032807,0.84247731753231,0.855438507032807,10415.7106872654,0.0,1.0
2012-08-27,2.06,2.2,1.952,1.98,39800,0.890001679034133,0.950487230036453,0.843341396832343,0.855438507032807,92121.1745229254,0.0,1.0
2012-08-28,2.27,2.57,2.117,2.2,108900,0.980730005537612,1.11034190054258,0.914627939085077,0.950487230036453,252060.198631824,0.0,1.0
2012-08-29,2.03,2.21,2.03,2.11,26200,0.890001679034133,0.968918084071642,0.890001679034133,0.925075636828581,59759.4378223192,0.03,1.0
2012-08-30,2.23,2.23,2.08,2.08,4000,0.977686573520254,0.977686573520254,0.911922902655663,0.911922902655663,9123.57829348386,0.0,1.0
2012-08-31,2.15,2.15,1.98,2.0501,10800,0.942612615725805,0.942612615725805,0.868080455412602,0.898814010929988,24633.6613924064,0.0,1.0
2012-09-04,2.15,2.1999,2.12,2.12,5500,0.942612615725805,0.964489996900093,0.929459881552887,0.929459881552887,12544.9201535403,0.0,1.0
2012-09-05,2.148,2.15,2.1228,2.15,2300,0.941735766780944,0.942612615725805,0.930687470075693,0.942612615725805,5246.05751875322,0.0,1.0
2012-09-06,2.0517,2.0517,2.05,2.05,1200,0.899515490085877,0.899515490085877,0.898770168482745,0.898770168482745,2737.07348804516,0.0,1.0
2012-09-07,2.12,2.1201,2.1,2.1,3700,0.929459881552887,0.92950372400013,0.920691392104275,0.920691392104275,8439.30992147257,0.0,1.0
2012-09-10,2.09,2.14,2.05,2.06,11800,0.916307147379969,0.938228371001499,0.898770168482745,0.903154413207051,26914.5559657774,0.0,1.0
2012-09-11,2.088,2.0899,2.03,2.0898,1000,0.915430298435108,0.916263304932726,0.890001679034133,0.916219462485483,2280.89457337096,0.0,1.0
2012-09-12,2.08,2.09,2.02,2.02,3500,0.911922902655663,0.916307147379969,0.885617434309827,0.885617434309827,7983.13100679838,0.0,1.0
2012-09-13,2.0,2.07,1.89,1.89,13600,0.876848944861214,0.907538657931357,0.828622252893848,0.828622252893848,31020.1661978451,0.0,1.0
2012-09-14,2.06,2.07,2.0,2.0,8300,0.903154413207051,0.907538657931357,0.876848944861214,0.876848944861214,18931.424958979,0.0,1.0
2012-09-17,1.99,1.99,1.99,1.99,600,0.872464700136908,0.872464700136908,0.872464700136908,0.872464700136908,1368.53674402258,0.0,1.0
2012-09-18,2.0,2.05,2.0,2.05,2700,0.876848944861214,0.898770168482745,0.876848944861214,0.898770168482745,6158.41534810161,0.0,1.0
2012-09-19,2.0,2.06,1.9999,2.01,3300,0.876848944861214,0.903154413207051,0.876805102413971,0.88123318958552,7526.95209212419,0.0,1.0
2012-09-20,1.96,2.06,1.96,2.06,7500,0.85931196596399,0.903154413207051,0.85931196596399,0.903154413207051,17106.7093002822,0.0,1.0
2012-09-21,2.01,2.02,2.0,2.0,1800,0.88123318958552,0.885617434309827,0.876848944861214,0.876848944861214,4105.61023206774,0.0,1.0
2012-09-24,1.9799,2.05,1.96,2.05,8200,0.868036612965359,0.898770168482745,0.85931196596399,0.898770168482745,18703.3355016419,0.0,1.0
2012-09-25,1.95,1.98,1.95,1.98,3600,0.854927721239684,0.868080455412602,0.854927721239684,0.868080455412602,8211.22046413547,0.0,1.0
2012-09-26,1.9683,1.97,1.96,1.96,4300,0.862950889085164,0.863696210688296,0.85931196596399,0.85931196596399,9807.84666549515,0.0,1.0
2012-09-27,1.97,1.97,1.97,1.97,7700,0.863696210688296,0.863696210688296,0.863696210688296,0.863696210688296,17562.8882149564,0.0,1.0
2012-09-28,1.91,1.97,1.9,1.9699,8300,0.83739074234246,0.863696210688296,0.833006497618154,0.863652368241053,18931.424958979,0.0,1.0
2012-10-01,1.9599,1.98,1.91,1.95,3100,0.859268123516747,0.868080455412602,0.83739074234246,0.854927721239684,7070.77317744999,0.0,1.0
2012-10-02,1.96,1.96,1.96,1.96,200,0.85931196596399,0.85931196596399,0.85931196596399,0.85931196596399,456.178914674193,0.0,1.0
2012-10-03,1.95,1.96,1.95,1.95,1180,0.854927721239684,0.85931196596399,0.854927721239684,0.854927721239684,2691.45559657774,0.0,1.0
2012-10-04,1.9483,1.95,1.93,1.94,3900,0.854182399636552,0.854927721239684,0.846159231791072,0.850543476515378,8895.48883614676,0.0,1.0
2012-10-05,1.88,1.92,1.86,1.91,22900,0.824238008169542,0.841774987066766,0.815469518720929,0.83739074234246,52232.4857301951,0.0,1.0
2012-10-08,1.8801,1.93,1.82,1.88,8600,0.824281850616785,0.846159231791072,0.797932539823705,0.824238008169542,19615.6933309903,0.0,1.0
2012-10-09,1.86,1.87,1.8001,1.87,1900,0.815469518720929,0.819853763445236,0.789207892822336,0.819853763445236,4333.69968940484,0.0,1.0
2012-10-10,1.87,1.87,1.86,1.87,1300,0.819853763445236,0.819853763445236,0.815469518720929,0.819853763445236,2965.16294538225,0.0,1.0
2012-10-11,1.9787,1.9799,1.89,1.95,1900,0.867510503598442,0.868036612965359,0.828622252893848,0.854927721239684,4333.69968940484,0.0,1.0
2012-10-12,2.04,2.04,1.95,1.95,6900,0.894385923758439,0.894385923758439,0.854927721239684,0.854927721239684,15738.1725562597,0.0,1.0
2012-10-15,1.91,1.92,1.91,1.92,500,0.83739074234246,0.841774987066766,0.83739074234246,0.841774987066766,1140.44728668548,0.0,1.0
2012-10-16,1.86,2.05,1.7701,1.83,11000,0.815469518720929,0.898770168482745,0.776055158649418,0.802316784548011,25089.8403070806,0.0,1.0
2012-10-17,1.86,1.86,1.86,1.86,0,0.815469518720929,0.815469518720929,0.815469518720929,0.815469518720929,0,0.0,1.0
2012-10-18,2.03,2.03,2.03,2.03,1500,0.890001679034133,0.890001679034133,0.890001679034133,0.890001679034133,3421.34186005645,0.0,1.0
2012-10-19,1.88,1.9901,1.84,1.9901,7500,0.824238008169542,0.872508542584151,0.806701029272317,0.872508542584151,17106.7093002822,0.0,1.0
2012-10-22,1.8808,1.93,1.8808,1.91,3900,0.824588747747486,0.846159231791072,0.824588747747486,0.83739074234246,8895.48883614676,0.0,1.0
2012-10-23,1.82,1.9001,1.82,1.9,2400,0.797932539823705,0.833050340065397,0.797932539823705,0.833006497618154,5474.14697609032,0.0,1.0
2012-10-24,1.8658,1.8658,1.83,1.83,1700,0.818012380661027,0.818012380661027,0.802316784548011,0.802316784548011,3877.52077473064,0.0,1.0
2012-10-25,1.85,1.85,1.77,1.79,700,0.811085273996623,0.811085273996623,0.776011316202175,0.784779805650787,1596.62620135968,0.0,1.0
2012-10-26,1.85,1.85,1.8001,1.8001,1200,0.811085273996623,0.811085273996623,0.789207892822336,0.789207892822336,2737.07348804516,0.0,1.0
2012-10-31,1.88,1.88,1.8,1.83,5700,0.824238008169542,0.824238008169542,0.789164050375093,0.802316784548011,13001.0990682145,0.0,1.0
2012-11-01,1.83,1.88,1.83,1.88,3300,0.802316784548011,0.824238008169542,0.802316784548011,0.824238008169542,7526.95209212418,0.0,1.0
2012-11-02,1.8601,1.8899,1.85,1.85,4400,0.815513361168173,0.828578410446605,0.811085273996623,0.811085273996623,10035.9361228322,0.0,1.0
2012-11-05,1.8945,1.8945,1.8501,1.86,500,0.830595163019785,0.830595163019785,0.811129116443866,0.815469518720929,1140.44728668548,0.0,1.0
2012-11-06,1.8705,1.9,1.8601,1.9,900,0.820072975681451,0.833006497618154,0.815513361168173,0.833006497618154,2052.80511603387,0.0,1.0
2012-11-07,1.8601,1.8601,1.8601,1.8601,600,0.815513361168173,0.815513361168173,0.815513361168173,0.815513361168173,1368.53674402258,0.0,1.0
2012-11-08,1.8501,1.8501,1.84,1.85,7400,0.811129116443866,0.811129116443866,0.806701029272317,0.811085273996623,16878.6198429451,0.0,1.0
2012-11-09,1.94,1.95,1.8101,1.9,4000,0.850543476515378,0.854927721239684,0.793592137546642,0.833006497618154,9123.57829348386,0.0,1.0
2012-11-12,1.99,1.99,1.92,1.92,6000,0.872464700136908,0.872464700136908,0.841774987066766,0.841774987066766,13685.3674402258,0.0,1.0
2012-11-13,1.98,1.98,1.98,1.98,300,0.868080455412602,0.868080455412602,0.868080455412602,0.868080455412602,684.268372011289,0.0,1.0
2012-11-14,1.98,1.98,1.98,1.98,200,0.868080455412602,0.868080455412602,0.868080455412602,0.868080455412602,456.178914674193,0.0,1.0
2012-11-15,1.96,1.99,1.8,1.86,28500,0.85931196596399,0.872464700136908,0.789164050375093,0.815469518720929,65005.4953410725,0.0,1.0
2012-11-16,1.95,1.99,1.94,1.95,8200,0.854927721239684,0.872464700136908,0.850543476515378,0.854927721239684,18703.3355016419,0.0,1.0
2012-11-19,1.95,1.95,1.95,1.95,0,0.854927721239684,0.854927721239684,0.854927721239684,0.854927721239684,0,0.0,1.0
2012-11-20,1.95,1.98,1.81,1.96,2100,0.854927721239684,0.868080455412602,0.793548295099399,0.85931196596399,4789.87860407903,0.0,1.0
2012-11-21,1.88,1.9728,1.8799,1.9728,3400,0.824238008169542,0.864923799211102,0.824194165722298,0.864923799211102,7755.04154946127,0.0,1.0
2012-11-23,1.88,1.88,1.88,1.88,0,0.824238008169542,0.824238008169542,0.824238008169542,0.824238008169542,0,0.0,1.0
2012-11-26,1.99,1.99,1.87,1.87,2700,0.872464700136908,0.872464700136908,0.819853763445236,0.819853763445236,6158.41534810161,0.0,1.0
2012-11-27,1.84,1.99,1.82,1.9,8900,0.806701029272317,0.872464700136908,0.797932539823705,0.833006497618154,20299.9617030016,0.0,1.0
2012-11-28,1.9,1.9,1.9,1.9,200,0.833006497618154,0.833006497618154,0.833006497618154,0.833006497618154,456.178914674193,0.0,1.0
2012-11-29,1.9,1.9,1.9,1.9,0,0.833006497618154,0.833006497618154,0.833006497618154,0.833006497618154,0,0.0,1.0
2012-11-30,1.83,1.9,1.83,1.9,15300,0.802316784548011,0.833006497618154,0.802316784548011,0.833006497618154,34897.6869725758,0.0,1.0
2012-12-03,1.81,1.9,1.81,1.89,12500,0.793548295099399,0.833006497618154,0.793548295099399,0.828622252893848,28511.1821671371,0.0,1.0
2012-12-04,1.74,1.81,1.74,1.81,9400,0.762858582029256,0.793548295099399,0.762858582029256,0.793548295099399,21440.4089896871,0.0,1.0
2012-12-05,1.74,1.76,1.74,1.76,600,0.762858582029256,0.771627071477869,0.762858582029256,0.771627071477869,1368.53674402258,0.0,1.0
2012-12-06,1.74,1.8499,1.74,1.8499,3000,0.762858582029256,0.81104143154938,0.762858582029256,0.81104143154938,6842.6837201129,0.0,1.0
2012-12-07,1.8,1.8499,1.73,1.73,3500,0.789164050375093,0.81104143154938,0.758474337304951,0.758474337304951,7983.13100679838,0.0,1.0
2012-12-10,1.8,1.8,1.8,1.8,0,0.789164050375093,0.789164050375093,0.789164050375093,0.789164050375093,0,0.0,1.0
2012-12-11,1.85,1.859,1.85,1.85,6300,0.811085273996623,0.815031094248499,0.811085273996623,0.811085273996623,14369.6358122371,0.0,1.0
2012-12-12,1.85,1.85,1.85,1.85,0,0.811085273996623,0.811085273996623,0.811085273996623,0.811085273996623,0,0.0,1.0
2012-12-13,1.78,1.85,1.78,1.85,3900,0.780395560926481,0.811085273996623,0.780395560926481,0.811085273996623,8895.48883614676,0.0,1.0
2012-12-14,1.75,1.848,1.75,1.83,7900,0.767242826753563,0.810208425051762,0.767242826753563,0.802316784548011,18019.0671296306,0.0,1.0
2012-12-17,1.8,1.8,1.79,1.79,1500,0.789164050375093,0.789164050375093,0.784779805650787,0.784779805650787,3421.34186005645,0.0,1.0
2012-12-18,1.8,1.99,1.8,1.8,35900,0.789164050375093,0.872464700136908,0.789164050375093,0.789164050375093,81884.1151840176,0.0,1.0
2012-12-19,1.82,1.82,1.8,1.8,900,0.811085273996623,0.811085273996623,0.802172249007649,0.802172249007649,2019.51638442251,0.03,1.0
2012-12-20,1.81,1.81,1.8,1.8,2900,0.806628761502136,0.806628761502136,0.802172249007649,0.802172249007649,6507.33057202809,0.0,1.0
2012-12-21,1.81,1.81,1.7699,1.77,11100,0.806628761502136,0.806628761502136,0.788758146399244,0.788802711524189,24907.3687412109,0.0,1.0
2012-12-24,1.8,1.8,1.71,1.79,1000,0.802172249007649,0.802172249007649,0.762063636557267,0.797715736513162,2243.90709380279,0.0,1.0
2012-12-26,1.7099,1.72,1.6501,1.72,10600,0.762019071432322,0.766520149051754,0.73536912671529,0.766520149051754,23785.4151943095,0.0,1.0
2012-12-27,1.87,1.87,1.67,1.67,6800,0.833367836469058,0.833367836469058,0.744237586579319,0.744237586579319,15258.568237859,0.0,1.0
2012-12-28,2.01,2.1999,1.85,1.86,50400,0.895759011391875,0.980388183662182,0.824454811480084,0.828911323974571,113092.91752766,0.0,1.0
2012-12-31,1.8899,2.01,1.88,2.01,5300,0.842236296333087,0.895759011391875,0.837824348963545,0.895759011391875,11892.7075971548,0.0,1.0
2013-01-02,1.95,1.99,1.8714,1.88,5500,0.869019936424953,0.886845986402901,0.833991748218286,0.837824348963545,12341.4890159153,0.0,1.0
2013-01-03,1.7801,1.87,1.78,1.87,11200,0.79330378914362,0.833367836469058,0.793259224018675,0.833367836469058,25131.7594505912,0.0,1.0
2013-01-04,1.89,1.89,1.85,1.85,2900,0.842280861458032,0.842280861458032,0.824454811480084,0.824454811480084,6507.33057202808,0.0,1.0
2013-01-07,1.9,1.9,1.88,1.88,3000,0.846737373952519,0.846737373952519,0.837824348963545,0.837824348963545,6731.72128140836,0.0,1.0
2013-01-08,1.84,1.9,1.8101,1.88,12100,0.819998298985597,0.846737373952519,0.806673326627081,0.837824348963545,27151.2758350137,0.0,1.0
2013-01-09,1.82,1.82,1.82,1.82,100,0.811085273996623,0.811085273996623,0.811085273996623,0.811085273996623,224.390709380279,0.0,1.0
2013-01-10,1.8099,1.81,1.8099,1.81,2100,0.806584196377191,0.806628761502136,0.806584196377191,0.806628761502136,4712.20489698586,0.0,1.0
2013-01-11,1.8399,1.84,1.8001,1.84,4900,0.819953733860652,0.819998298985597,0.802216814132594,0.819998298985597,10995.1447596337,0.0,1.0
2013-01-14,1.89,1.9,1.84,1.88,1600,0.842280861458032,0.846737373952519,0.819998298985597,0.837824348963545,3590.25135008446,0.0,1.0
2013-01-15,1.87,1.87,1.87,1.87,1000,0.833367836469058,0.833367836469058,0.833367836469058,0.833367836469058,2243.90709380279,0.0,1.0
2013-01-16,1.79,1.79,1.79,1.79,100,0.797715736513162,0.797715736513162,0.797715736513162,0.797715736513162,224.390709380279,0.0,1.0
2013-01-17,1.79,1.8,1.7701,1.7701,3300,0.797715736513162,0.802172249007649,0.788847276649133,0.788847276649133,7404.8934095492,0.0,1.0
2013-01-18,1.79,1.79,1.79,1.79,2100,0.797715736513162,0.797715736513162,0.797715736513162,0.797715736513162,4712.20489698586,0.0,1.0
2013-01-22,1.8,1.812,1.79,1.79,5000,0.802172249007649,0.807520064001034,0.797715736513162,0.797715736513162,11219.5354690139,0.0,1.0
2013-01-23,1.82,1.82,1.78,1.78,400,0.811085273996623,0.811085273996623,0.793259224018675,0.793259224018675,897.562837521115,0.0,1.0
2013-01-24,1.8,1.805,1.8,1.8,1200,0.802172249007649,0.804400505254893,0.802172249007649,0.802172249007649,2692.68851256335,0.0,1.0
2013-01-25,1.83,1.83,1.8,1.8,1300,0.81554178649111,0.81554178649111,0.802172249007649,0.802172249007649,2917.07922194362,0.0,1.0
2013-01-28,1.77,1.77,1.77,1.77,600,0.788802711524189,0.788802711524189,0.788802711524189,0.788802711524189,1346.34425628167,0.0,1.0
2013-01-29,1.78,1.7815,1.76,1.76,15100,0.793259224018675,0.793927700892849,0.784346199029702,0.784346199029702,33882.9971164221,0.0,1.0
2013-01-30,1.8,1.82,1.8,1.81,300,0.802172249007649,0.811085273996623,0.802172249007649,0.806628761502136,673.172128140836,0.0,1.0
2013-01-31,1.77,1.77,1.77,1.77,700,0.788802711524189,0.788802711524189,0.788802711524189,0.788802711524189,1570.73496566195,0.0,1.0
2013-02-01,1.76,1.7999,1.76,1.7999,2400,0.784346199029702,0.802127683882705,0.784346199029702,0.802127683882705,5385.37702512669,0.0,1.0
2013-02-04,1.75,1.78,1.69,1.78,9400,0.779889686535215,0.793259224018675,0.753150611568293,0.793259224018675,21092.7266817462,0.0,1.0
2013-02-05,1.7101,1.75,1.71,1.75,5300,0.762108201682212,0.779889686535215,0.762063636557267,0.779889686535215,11892.7075971548,0.0,1.0
2013-02-06,1.7299,1.73,1.71,1.71,2600,0.770932096421296,0.770976661546241,0.762063636557267,0.762063636557267,5834.15844388725,0.0,1.0
2013-02-07,1.73,1.73,1.7,1.708,600,0.770976661546241,0.770976661546241,0.75760712406278,0.761172334058369,1346.34425628167,0.0,1.0
2013-02-08,1.74,1.74,1.7095,1.73,5600,0.775433174040728,0.775433174040728,0.761840810932543,0.770976661546241,12565.8797252956,0.0,1.0
2013-02-11,1.76,1.78,1.74,1.78,19400,0.784346199029702,0.793259224018675,0.775433174040728,0.793259224018675,43531.797619774,0.0,1.0
2013-02-12,1.71,1.72,1.71,1.72,400,0.762063636557267,0.766520149051754,0.762063636557267,0.766520149051754,897.562837521115,0.0,1.0
2013-02-13,1.76,1.76,1.71,1.71,4500,0.784346199029702,0.784346199029702,0.762063636557267,0.762063636557267,10097.5819221125,0.0,1.0
2013-02-14,1.75,1.76,1.75,1.76,3800,0.779889686535215,0.784346199029702,0.779889686535215,0.784346199029702,8526.84695645059,0.0,1.0
2013-02-15,1.74,1.74,1.69,1.71,5800,0.775433174040728,0.775433174040728,0.753150611568293,0.762063636557267,13014.6611440562,0.0,1.0
2013-02-19,1.74,1.74,1.74,1.74,0,0.775433174040728,0.775433174040728,0.775433174040728,0.775433174040728,0,0.0,1.0
2013-02-20,1.71,1.71,1.65,1.65,700,0.762063636557267,0.762063636557267,0.735324561590345,0.735324561590345,1570.73496566195,0.0,1.0
2013-02-21,1.74,1.75,1.67,1.75,4800,0.775433174040728,0.779889686535215,0.744237586579319,0.779889686535215,10770.7540502534,0.0,1.0
2013-02-22,1.75,1.75,1.75,1.75,1000,0.779889686535215,0.779889686535215,0.779889686535215,0.779889686535215,2243.90709380279,0.0,1.0
2013-02-25,1.69,1.7,1.6566,1.7,500,0.753150611568293,0.75760712406278,0.738265859836707,0.75760712406278,1121.95354690139,0.0,1.0
2013-02-26,1.7367,1.75,1.6601,1.7399,800,0.773962524917547,0.779889686535215,0.739825639209777,0.775388608915783,1795.12567504223,0.0,1.0
2013-02-27,1.6901,1.6901,1.66,1.669,2500,0.753195176693238,0.753195176693238,0.739781074084832,0.74379193532987,5609.76773450697,0.0,1.0
2013-02-28,1.76,1.77,1.71,1.75,4900,0.784346199029702,0.788802711524189,0.762063636557267,0.779889686535215,10995.1447596336,0.0,1.0
2013-03-01,1.72,1.72,1.71,1.71,900,0.766520149051754,0.766520149051754,0.762063636557267,0.762063636557267,2019.51638442251,0.0,1.0
2013-03-04,1.7101,1.75,1.71,1.75,1400,0.762108201682212,0.779889686535215,0.762063636557267,0.779889686535215,3141.4699313239,0.0,1.0
2013-03-05,1.71,1.73,1.71,1.73,1000,0.762063636557267,0.770976661546241,0.762063636557267,0.770976661546241,2243.90709380279,0.0,1.0
2013-03-06,1.7699,1.7699,1.7201,1.73,1800,0.788758146399244,0.788758146399244,0.766564714176699,0.770976661546241,4039.03276884501,0.0,1.0
2013-03-07,1.72,1.7201,1.72,1.72,2400,0.766520149051754,0.766564714176699,0.766520149051754,0.766520149051754,5385.37702512669,0.0,1.0
2013-03-08,1.73,1.73,1.73,1.73,100,0.770976661546241,0.770976661546241,0.770976661546241,0.770976661546241,224.390709380279,0.0,1.0
2013-03-11,1.75,1.75,1.73,1.73,100,0.779889686535215,0.779889686535215,0.770976661546241,0.770976661546241,224.390709380279,0.0,1.0
2013-03-12,1.75,1.75,1.75,1.75,800,0.779889686535215,0.779889686535215,0.779889686535215,0.779889686535215,1795.12567504223,0.0,1.0
2013-03-13,1.72,1.75,1.72,1.75,3600,0.766520149051754,0.779889686535215,0.766520149051754,0.779889686535215,8078.06553769003,0.0,1.0
2013-03-14,1.68,1.95,1.65,1.74,64900,0.748694099073806,0.869019936424953,0.735324561590345,0.775433174040728,145629.570387801,0.0,1.0
2013-03-15,1.76,1.76,1.73,1.73,2600,0.784346199029702,0.784346199029702,0.770976661546241,0.770976661546241,5834.15844388724,0.0,1.0
2013-03-18,1.82,1.85,1.81,1.84,5100,0.811085273996623,0.824454811480084,0.806628761502136,0.819998298985597,11443.9261783942,0.0,1.0
2013-03-19,1.82,1.82,1.82,1.82,800,0.811085273996623,0.811085273996623,0.811085273996623,0.811085273996623,1795.12567504223,0.0,1.0
2013-03-20,1.83,1.83,1.82,1.82,400,0.81554178649111,0.81554178649111,0.811085273996623,0.811085273996623,897.562837521115,0.0,1.0
2013-03-21,1.82,1.8201,1.82,1.82,6300,0.811085273996623,0.811129839121568,0.811085273996623,0.811085273996623,14136.6146909576,0.0,1.0
2013-03-22,1.82,1.82,1.82,1.82,0,0.811085273996623,0.811085273996623,0.811085273996623,0.811085273996623,0,0.0,1.0
2013-03-25,1.8001,1.8201,1.8,1.82,34600,0.802216814132594,0.811129839121568,0.802172249007649,0.811085273996623,77639.1854455764,0.0,1.0
2013-03-26,1.72,1.72,1.71,1.71,800,0.779889686535215,0.779889686535215,0.775355444171638,0.775355444171638,1764.3520920415,0.03,1.0
2013-03-27,1.75,1.75,1.6801,1.6801,2000,0.793492413625945,0.793492413625945,0.761798059504543,0.761798059504543,4410.88023010376,0.0,1.0
2013-03-28,1.75,1.75,1.75,1.75,0,0.793492413625945,0.793492413625945,0.793492413625945,0.793492413625945,0,0.0,1.0
2013-04-01,1.6901,1.79,1.69,1.69,2100,0.76633230186812,0.811629383080252,0.766286959444484,0.766286959444484,4631.42424160895,0.0,1.0
2013-04-02,1.69,1.69,1.69,1.69,0,0.766286959444484,0.766286959444484,0.766286959444484,0.766286959444484,0,0.0,1.0
2013-04-03,1.6801,1.6801,1.6801,1.6801,300,0.761798059504543,0.761798059504543,0.761798059504543,0.761798059504543,661.632034515565,0.0,1.0
2013-04-04,1.68,1.6801,1.65,1.68,4900,0.761752717080907,0.761798059504543,0.748149989990177,0.761752717080907,10806.6565637542,0.0,1.0
2013-04-05,1.72,1.735,1.72,1.735,6300,0.779889686535215,0.78669105008058,0.779889686535215,0.78669105008058,13894.2727248269,0.0,1.0
2013-04-08,1.67,1.7742,1.65,1.7742,11400,0.75721847471733,0.804465280145801,0.748149989990177,0.804465280145801,25142.0173115915,0.0,1.0
2013-04-09,1.67,1.67,1.67,1.67,0,0.75721847471733,0.75721847471733,0.75721847471733,0.75721847471733,0,0.0,1.0
2013-04-10,1.79,1.79,1.6901,1.6901,400,0.811629383080252,0.811629383080252,0.76633230186812,0.76633230186812,882.176046020753,0.0,1.0
2013-04-11,1.724,1.76,1.72,1.76,4700,0.781703383480645,0.798026655989522,0.779889686535215,0.798026655989522,10365.5685407439,0.0,1.0
2013-04-12,1.7201,1.78,1.72,1.78,2200,0.77993502895885,0.807095140716676,0.779889686535215,0.807095140716676,4851.96825311414,0.0,1.0
2013-04-15,1.72,1.7221,1.69,1.7221,3700,0.779889686535215,0.780841877431566,0.766286959444484,0.780841877431566,8160.12842569196,0.0,1.0
2013-04-16,1.7499,1.78,1.74,1.74,2600,0.793447071202309,0.807095140716676,0.788958171262368,0.788958171262368,5734.1442991349,0.0,1.0
2013-04-17,1.75,1.75,1.75,1.75,30,0.793492413625945,0.793492413625945,0.793492413625945,0.793492413625945,66.1632034515565,0.0,1.0
2013-04-18,1.7032,1.75,1.7032,1.75,400,0.772272159364406,0.793492413625945,0.772272159364406,0.793492413625945,882.176046020752,0.0,1.0
2013-04-19,1.67,1.686,1.67,1.6701,1500,0.75721847471733,0.764473262499053,0.75721847471733,0.757263817140966,3308.16017257783,0.0,1.0
2013-04-22,1.67,1.67,1.67,1.67,0,0.75721847471733,0.75721847471733,0.75721847471733,0.75721847471733,0,0.0,1.0
2013-04-23,1.7499,1.7499,1.6799,1.6801,9000,0.793447071202309,0.793447071202309,0.761707374657272,0.761798059504543,19848.9610354669,0.0,1.0
2013-04-24,1.68,1.7467,1.68,1.69,1600,0.761752717080907,0.791996113645965,0.761752717080907,0.766286959444484,3528.70418408301,0.0,1.0
2013-04-25,1.75,1.75,1.75,1.75,100,0.793492413625945,0.793492413625945,0.793492413625945,0.793492413625945,220.544011505188,0.0,1.0
2013-04-26,1.73,1.73,1.65,1.7,3200,0.784423928898791,0.784423928898791,0.748149989990177,0.770821201808061,7057.40836816603,0.0,1.0
2013-04-29,1.73,1.73,1.73,1.73,0,0.784423928898791,0.784423928898791,0.784423928898791,0.784423928898791,0,0.0,1.0
2013-04-30,1.73,1.73,1.73,1.73,0,0.784423928898791,0.784423928898791,0.784423928898791,0.784423928898791,0,0.0,1.0
2013-05-01,1.68,1.73,1.67,1.73,2900,0.761752717080907,0.784423928898791,0.75721847471733,0.784423928898791,6395.77633365046,0.0,1.0
2013-05-02,1.71,1.749,1.71,1.749,400,0.775355444171638,0.793038989389588,0.775355444171638,0.793038989389588,882.176046020752,0.0,1.0
2013-05-03,1.71,1.71,1.71,1.71,100,0.775355444171638,0.775355444171638,0.775355444171638,0.775355444171638,220.544011505188,0.0,1.0
2013-05-06,1.69,1.7099,1.67,1.7,7400,0.766286959444484,0.775310101748002,0.75721847471733,0.770821201808061,16320.2568513839,0.0,1.0
2013-05-07,1.69,1.701,1.69,1.6901,500,0.766286959444484,0.771274626044419,0.766286959444484,0.76633230186812,1102.72005752594,0.0,1.0
2013-05-08,1.69,1.69,1.69,1.69,0,0.766286959444484,0.766286959444484,0.766286959444484,0.766286959444484,0,0.0,1.0
2013-05-09,1.68,1.7,1.68,1.7,1200,0.761752717080907,0.770821201808061,0.761752717080907,0.770821201808061,2646.52813806226,0.0,1.0
2013-05-10,1.67,1.7,1.67,1.7,400,0.75721847471733,0.770821201808061,0.75721847471733,0.770821201808061,882.176046020753,0.0,1.0
2013-05-13,1.67,1.67,1.67,1.67,0,0.75721847471733,0.75721847471733,0.75721847471733,0.75721847471733,0,0.0,1.0
2013-05-14,1.67,1.67,1.67,1.67,0,0.75721847471733,0.75721847471733,0.75721847471733,0.75721847471733,0,0.0,1.0
2013-05-15,1.67,1.6701,1.67,1.6701,3200,0.75721847471733,0.757263817140966,0.75721847471733,0.757263817140966,7057.40836816603,0.0,1.0
2013-05-16,1.69,1.69,1.68,1.69,6500,0.766286959444484,0.766286959444484,0.761752717080907,0.766286959444484,14335.3607478372,0.0,1.0
2013-05-17,1.7,1.7,1.7,1.7,600,0.770821201808061,0.770821201808061,0.770821201808061,0.770821201808061,1323.26406903113,0.0,1.0
2013-05-20,1.7499,1.7499,1.68,1.7,4800,0.793447071202309,0.793447071202309,0.761752717080907,0.770821201808061,10586.112552249,0.0,1.0
2013-05-21,1.75,1.75,1.75,1.75,2800,0.793492413625945,0.793492413625945,0.793492413625945,0.793492413625945,6175.23232214527,0.0,1.0
2013-05-22,1.71,1.71,1.68,1.68,4100,0.775355444171638,0.775355444171638,0.761752717080907,0.761752717080907,9042.30447171271,0.0,1.0
2013-05-23,1.68,1.68,1.68,1.68,1652400,0.761752717080907,0.761752717080907,0.761752717080907,0.761752717080907,3644269.24611173,0.0,1.0
2013-05-24,1.9,2.19,1.84,2.07,207200,0.861506049079597,0.992999077623326,0.834300594898137,0.938588169260404,456967.19183875,0.0,1.0
2013-05-28,1.78,1.97,1.765,1.97,66700,0.807095140716676,0.893245745624635,0.80029377717131,0.893245745624635,147102.85567396,0.0,1.0
2013-05-29,1.74,1.7899,1.711,1.78,80200,0.788958171262368,0.811584040656617,0.775808868407996,0.807095140716676,176876.297227161,0.0,1.0
2013-05-30,1.86,2.26,1.77,1.77,421500,0.84336907962529,1.02473877416836,0.802560898353099,0.802560898353099,929593.008494369,0.0,1.0
2013-05-31,1.87,1.8807,1.81,1.88,20900,0.847903321988867,0.852754961317894,0.820697867807406,0.852437564352444,46093.6984045843,0.0,1.0
2013-06-03,1.83,1.86,1.77,1.86,17900,0.82976635253456,0.84336907962529,0.802560898353099,0.84336907962529,39477.3780594287,0.0,1.0
2013-06-04,1.8101,1.88,1.801,1.84,12100,0.820743210231042,0.852437564352444,0.816617049680187,0.834300594898137,26685.8253921278,0.0,1.0
2013-06-05,1.897,1.92,1.83,1.84,9300,0.860145776370524,0.870574533806751,0.82976635253456,0.834300594898137,20510.5930699825,0.0,1.0
2013-06-06,1.91,1.95,1.84,1.88,8900,0.866040291443174,0.884177260897482,0.834300594898137,0.852437564352444,19628.4170239618,0.0,1.0
2013-06-07,1.934,2.08,1.93,1.931,17300,0.876922473115759,0.94312241162398,0.875108776170328,0.875562200406686,38154.1139903975,0.0,1.0
2013-06-10,1.95,2.14,1.91,1.92,11700,0.884177260897482,0.970327865805442,0.866040291443174,0.870574533806751,25803.649346107,0.0,1.0
2013-06-11,1.8999,1.91,1.8899,1.91,3300,0.861460706655962,0.866040291443174,0.856926464292385,0.866040291443174,7277.95237967121,0.0,1.0
2013-06-12,1.8601,1.9001,1.86,1.87,3900,0.843414422048926,0.861551391503233,0.84336907962529,0.847903321988867,8601.21644870234,0.0,1.0
2013-06-13,1.94,1.99,1.86,1.86,8200,0.879643018533905,0.902314230351789,0.84336907962529,0.84336907962529,18084.6089434254,0.0,1.0
2013-06-14,1.93,2.0157,1.91,1.91,7700,0.875108776170328,0.913967233226181,0.866040291443174,0.866040291443174,16981.8888858995,0.0,1.0
2013-06-17,1.9,1.92,1.88,1.92,2400,0.861506049079597,0.870574533806751,0.852437564352444,0.870574533806751,5293.05627612452,0.0,1.0
2013-06-18,1.85,1.9001,1.85,1.9,3800,0.838834837261713,0.861551391503233,0.838834837261713,0.861506049079597,8380.67243719716,0.0,1.0
2013-06-19,1.9,1.92,1.8501,1.88,16400,0.861506049079597,0.870574533806751,0.838880179685349,0.852437564352444,36169.2178868509,0.0,1.0
2013-06-20,1.7899,1.9,1.78,1.9,14800,0.811584040656617,0.861506049079597,0.807095140716676,0.861506049079597,32640.5137027678,0.0,1.0
2013-06-21,1.82,1.82,1.7701,1.7701,5200,0.825232110170983,0.825232110170983,0.802606240776735,0.802606240776735,11468.2885982698,0.0,1.0
2013-06-24,1.8196,1.8196,1.8196,1.8196,200,0.82505074047644,0.82505074047644,0.82505074047644,0.82505074047644,441.088023010376,0.0,1.0
2013-06-25,1.84,1.85,1.8,1.81,25600,0.834300594898137,0.838834837261713,0.816163625443829,0.820697867807406,56459.2669453282,0.0,1.0
2013-06-26,1.82,1.85,1.81,1.84,21000,0.825232110170983,0.838834837261713,0.820697867807406,0.834300594898137,46314.2424160895,0.0,1.0
2013-06-27,1.78,1.82,1.77,1.81,43700,0.807095140716676,0.825232110170983,0.802560898353099,0.820697867807406,96377.7330277672,0.0,1.0
2013-06-28,1.8,1.98,1.76,1.84,106500,0.816163625443829,0.897779987988212,0.798026655989522,0.834300594898137,234879.372253026,0.0,1.0
2013-07-01,1.83,1.84,1.82,1.83,14800,0.82976635253456,0.834300594898137,0.825232110170983,0.82976635253456,32640.5137027678,0.0,1.0
2013-07-02,1.87,1.89,1.83,1.84,9900,0.847903321988867,0.856971806716021,0.82976635253456,0.834300594898137,21833.8571390136,0.0,1.0
2013-07-03,1.902,1.91,1.9,1.9,3300,0.862412897552313,0.866040291443174,0.861506049079597,0.861506049079597,7277.95237967121,0.0,1.0
2013-07-05,1.87,1.8784,1.86,1.87,2400,0.847903321988867,0.851712085574272,0.84336907962529,0.847903321988867,5293.05627612452,0.0,1.0
2013-07-08,1.9,1.9,1.86,1.87,14000,0.861506049079597,0.861506049079597,0.84336907962529,0.847903321988867,30876.1616107264,0.0,1.0
2013-07-09,1.9,1.9,1.75,1.87,23400,0.861506049079597,0.861506049079597,0.793492413625945,0.847903321988867,51607.2986922141,0.0,1.0
2013-07-10,1.8899,1.8899,1.8899,1.8899,400,0.856926464292385,0.856926464292385,0.856926464292385,0.856926464292385,882.176046020753,0.0,1.0
2013-07-11,1.8701,1.9,1.8701,1.9,2500,0.847948664412503,0.861506049079597,0.847948664412503,0.861506049079597,5513.6002876297,0.0,1.0
2013-07-12,1.85,1.88,1.85,1.87,1800,0.838834837261713,0.852437564352444,0.838834837261713,0.847903321988867,3969.79220709339,0.0,1.0
2013-07-15,1.831,1.86,1.8,1.84,21900,0.830219776770917,0.84336907962529,0.816163625443829,0.834300594898137,48299.1385196362,0.0,1.0
2013-07-16,1.84,1.87,1.82,1.83,14100,0.834300594898137,0.847903321988867,0.825232110170983,0.82976635253456,31096.7056222315,0.0,1.0
2013-07-17,1.84,1.8899,1.8299,1.83,9100,0.834300594898137,0.856926464292385,0.829721010110924,0.82976635253456,20069.5050469721,0.0,1.0
2013-07-18,1.8201,1.86,1.82,1.83,6300,0.825277452594619,0.84336907962529,0.825232110170983,0.82976635253456,13894.2727248269,0.0,1.0
2013-07-19,1.8752,1.8752,1.85,1.85,1300,0.850261128017927,0.850261128017927,0.838834837261713,0.838834837261713,2867.07214956745,0.0,1.0
2013-07-22,1.861,1.9,1.86,1.9,900,0.843822503861648,0.861506049079597,0.84336907962529,0.861506049079597,1984.89610354669,0.0,1.0
2013-07-23,1.88,1.88,1.85,1.88,2700,0.852437564352444,0.852437564352444,0.838834837261713,0.852437564352444,5954.68831064008,0.0,1.0
2013-07-24,1.87,1.87,1.82,1.86,9200,0.847903321988867,0.847903321988867,0.825232110170983,0.84336907962529,20290.0490584773,0.0,1.0
2013-07-25,1.82,1.88,1.82,1.88,2800,0.825232110170983,0.852437564352444,0.825232110170983,0.852437564352444,6175.23232214527,0.0,1.0
2013-07-26,1.8499,1.85,1.82,1.85,2500,0.838789494838078,0.838834837261713,0.825232110170983,0.838834837261713,5513.6002876297,0.0,1.0
2013-07-29,1.9,2.11,1.87,1.87,123200,0.861506049079597,0.956725138714711,0.847903321988867,0.847903321988867,271710.222174392,0.0,1.0
2013-07-30,1.9,1.97,1.9,1.9,11100,0.861506049079597,0.893245745624635,0.861506049079597,0.861506049079597,24480.3852770759,0.0,1.0
2013-07-31,1.9,1.9323,1.9,1.92,5300,0.861506049079597,0.876151651913951,0.861506049079597,0.870574533806751,11688.832609775,0.0,1.0
2013-08-01,1.926,1.926,1.9,1.9001,5900,0.873295079224897,0.873295079224897,0.861506049079597,0.861551391503233,13012.0966788061,0.0,1.0
2013-08-02,1.94,2.0,1.94,1.95,4400,0.879643018533905,0.906848472715366,0.879643018533905,0.884177260897482,9703.93650622828,0.0,1.0
2013-08-05,1.95,2.01,1.94,2.0,17900,0.884177260897482,0.911382715078943,0.879643018533905,0.906848472715366,39477.3780594287,0.0,1.0
2013-08-06,1.96,2.17,1.94,1.991,111700,0.888711503261059,0.983930592896172,0.879643018533905,0.902767654588147,246347.660851295,0.0,1.0
2013-08-07,2.0,2.09,1.96,2.0,14300,0.906848472715366,0.947656653987557,0.888711503261059,0.906848472715366,31537.7936452419,0.0,1.0
2013-08-08,1.98,2.001,1.9601,2.001,9600,0.897779987988212,0.907301896951723,0.888756845684694,0.907301896951723,21172.2251044981,0.0,1.0
2013-08-09,2.05,2.09,1.96,2.02,10900,0.92951968453325,0.947656653987557,0.888711503261059,0.91591695744252,24039.2972540655,0.0,1.0
2013-08-12,2.0,2.17,1.99,2.088,24100,0.906848472715366,0.983930592896172,0.902314230351789,0.946749805514842,53151.1067727503,0.0,1.0
2013-08-13,2.0836,2.109,2.0315,2.109,2800,0.944754738874868,0.956271714478353,0.921131336160633,0.956271714478353,6175.23232214527,0.0,1.0
2013-08-14,2.1299,2.15,2.01,2.15,16600,0.965748281018229,0.974862108169018,0.911382715078943,0.974862108169018,36610.3059098612,0.0,1.0
2013-08-15,2.0801,2.1199,2.08,2.08,10100,0.943167754047616,0.961214038654652,0.94312241162398,0.94312241162398,22274.945162024,0.0,1.0
2013-08-16,2.12,2.15,2.081,2.15,28100,0.961259381078288,0.974862108169018,0.943575835860338,0.974862108169018,61972.8672329579,0.0,1.0
2013-08-19,2.12,2.14,1.98,2.13,16000,0.961259381078288,0.970327865805442,0.897779987988212,0.965793623441865,35287.0418408301,0.0,1.0
2013-08-20,2.1,2.13,1.9801,2.13,1800,0.952190896351134,0.965793623441865,0.897825330411848,0.965793623441865,3969.79220709339,0.0,1.0
2013-08-21,2.0401,2.1199,2.0401,2.1,5400,0.925030784593309,0.961214038654652,0.925030784593309,0.952190896351134,11909.3766212802,0.0,1.0
2013-08-22,2.14,2.14,2.04,2.04,5900,0.970327865805442,0.970327865805442,0.924985442169673,0.924985442169673,13012.0966788061,0.0,1.0
2013-08-23,2.11,2.15,2.11,2.12,7600,0.956725138714711,0.974862108169018,0.956725138714711,0.961259381078288,16761.3448743943,0.0,1.0
2013-08-26,2.1,2.15,2.081,2.15,3700,0.952190896351134,0.974862108169018,0.943575835860338,0.974862108169018,8160.12842569197,0.0,1.0
2013-08-27,2.1199,2.13,2.05,2.13,2100,0.961214038654652,0.965793623441865,0.92951968453325,0.965793623441865,4631.42424160895,0.0,1.0
2013-08-28,2.15,2.15,2.08,2.14,20800,0.974862108169018,0.974862108169018,0.94312241162398,0.970327865805442,45873.1543930792,0.0,1.0
2013-08-29,2.09,2.12,2.09,2.12,7100,0.947656653987557,0.961259381078288,0.947656653987557,0.961259381078288,15658.6248168684,0.0,1.0
2013-08-30,2.09,2.09,2.06,2.06,500,0.947656653987557,0.947656653987557,0.934053926896827,0.934053926896827,1102.72005752594,0.0,1.0
2013-09-03,2.08,2.19,2.0101,2.19,10200,0.94312241162398,0.992999077623326,0.911428057502578,0.992999077623326,22495.4891735292,0.0,1.0
2013-09-04,2.08,2.08,2.08,2.08,0,0.94312241162398,0.94312241162398,0.94312241162398,0.94312241162398,0,0.0,1.0
2013-09-05,2.1499,2.15,2.08,2.08,6000,0.974816765745383,0.974862108169018,0.94312241162398,0.94312241162398,13232.6406903113,0.0,1.0
2013-09-06,2.11,2.18,2.05,2.1,5200,0.956725138714711,0.988464835259749,0.92951968453325,0.952190896351134,11468.2885982698,0.0,1.0
2013-09-09,2.11,2.18,2.02,2.02,15000,0.956725138714711,0.988464835259749,0.91591695744252,0.91591695744252,33081.6017257782,0.0,1.0
2013-09-10,2.15,2.18,2.1,2.17,4900,0.974862108169018,0.988464835259749,0.952190896351134,0.983930592896172,10806.6565637542,0.0,1.0
2013-09-11,2.16,2.18,2.05,2.18,17800,0.979396350532595,0.988464835259749,0.92951968453325,0.988464835259749,39256.8340479235,0.0,1.0
2013-09-12,2.19,2.19,2.16,2.16,5200,0.992999077623326,0.992999077623326,0.979396350532595,0.979396350532595,11468.2885982698,0.0,1.0
2013-09-13,2.15,2.19,2.11,2.18,10500,0.974862108169018,0.992999077623326,0.956725138714711,0.988464835259749,23157.1212080448,0.0,1.0
2013-09-16,2.1,2.19,2.1,2.19,600,0.952190896351134,0.992999077623326,0.952190896351134,0.992999077623326,1323.26406903113,0.0,1.0
2013-09-17,2.15,2.17,2.11,2.15,4500,0.974862108169018,0.983930592896172,0.956725138714711,0.974862108169018,9924.48051773347,0.0,1.0
2013-09-18,2.14,2.1699,2.1101,2.16,3200,0.970327865805442,0.983885250472536,0.956770481138347,0.979396350532595,7057.40836816602,0.0,1.0
2013-09-19,2.15,2.17,2.1,2.17,27400,0.974862108169018,0.983930592896172,0.952190896351134,0.983930592896172,60429.0591524216,0.0,1.0
2013-09-20,2.15,2.19,2.12,2.19,9800,0.974862108169018,0.992999077623326,0.961259381078288,0.992999077623326,21613.3131275084,0.0,1.0
2013-09-23,2.1293,2.189,2.011,2.17,13200,0.983613195930722,1.01119113600355,0.928965452034322,1.0024142371529,28575.0131416289,0.04,1.0
2013-09-24,2.046,2.11,2.01,2.11,10100,0.945133423601304,0.974697714466643,0.928503509989551,0.974697714466643,21864.2146007918,0.0,1.0
2013-09-25,2.05,2.0501,2.02,2.04,3700,0.946981191780387,0.947027385984865,0.93312293043726,0.942361771332678,8009.66277454751,0.0,1.0
2013-09-26,2.12,2.14,2.0301,2.08,4700,0.979317134914352,0.988555975809771,0.937788545089446,0.960839453123515,10174.4364973982,0.0,1.0
2013-09-27,2.12,2.1494,2.08,2.09,2000,0.979317134914352,0.992898231030617,0.960839453123515,0.965458873571224,4329.54744570135,0.0,1.0
2013-09-30,2.11,2.14,2.021,2.06,8600,0.974697714466643,0.988555975809771,0.933584872482031,0.951600612228097,18617.0540165158,0.0,1.0
2013-10-01,2.13,2.13,2.12,2.13,10600,0.983936555362061,0.983936555362061,0.979317134914352,0.983936555362061,22946.6014622172,0.0,1.0
2013-10-02,2.15,2.19,2.13,2.19,14200,0.99317539625748,1.01165307804832,0.983936555362061,1.01165307804832,30739.7868644796,0.0,1.0
2013-10-03,2.08,2.14,2.08,2.14,1600,0.960839453123515,0.988555975809771,0.960839453123515,0.988555975809771,3463.63795656108,0.0,1.0
2013-10-04,2.19,2.2,2.12,2.12,16500,1.01165307804832,1.01627249849603,0.979317134914352,0.979317134914352,35718.766427036,0.0,1.0
2013-10-07,2.17,2.18,2.091,2.091,13600,1.0024142371529,1.00703365760061,0.965920815615995,0.965920815615995,29440.9226307691,0.0,1.0
2013-10-08,2.17,2.18,2.0927,2.18,7400,1.0024142371529,1.00703365760061,0.966706117092106,1.00703365760061,16019.325549095,0.0,1.0
2013-10-09,2.17,2.179,2.16,2.178,2800,1.0024142371529,1.00657171555584,0.997794816705189,1.00610977351107,6061.36642398188,0.0,1.0
2013-10-10,2.1716,2.19,2.1701,2.19,21000,1.00315334442453,1.01165307804832,1.00246043135738,1.01165307804832,45460.2481798643,0.0,1.0
2013-10-11,2.47,2.47,2.17,2.18,100100,1.14099685058417,1.14099685058417,1.0024142371529,1.00703365760061,216693.849657354,0.0,1.0
2013-10-14,2.4199,2.57,2.311,2.47,34800,1.11785355414115,1.18719105506127,1.0675480654656,1.14099685058417,75334.1255552036,0.0,1.0
2013-10-15,2.7499,2.75,2.33,2.5,115400,1.27029442891555,1.27034062312003,1.07632496431625,1.1548551119273,249814.887616969,0.0,1.0
2013-10-16,2.66,2.8,2.55,2.7,97100,1.22876583909065,1.29343772535858,1.17795221416585,1.24724352088149,210199.528488801,0.0,1.0
2013-10-17,2.84,2.8498,2.7,2.7,49300,1.31191540714941,1.31644243918817,1.24724352088149,1.24724352088149,106723.344536539,0.0,1.0
2013-10-18,2.83,2.84,2.6599,2.81,32200,1.30729598670171,1.31191540714941,1.22871964488617,1.29805714580629,69705.7138757916,0.0,1.0
2013-10-21,2.54,2.8,2.311,2.8,48600,1.17333279371814,1.29343772535858,1.0675480654656,1.29343772535858,105208.002930543,0.0,1.0
2013-10-22,2.52,2.73,2.47,2.55,30300,1.16409395282272,1.26110178222461,1.14099685058417,1.17795221416585,65592.6438023755,0.0,1.0
2013-10-23,2.4699,2.592,2.31,2.52,9500,1.1409506563797,1.19735378004623,1.06708612342083,1.16409395282272,20565.3503670814,0.0,1.0
2013-10-24,2.5,2.679,2.4,2.4,5400,1.1548551119273,1.2375427379413,1.10866090745021,1.10866090745021,11689.7781033937,0.0,1.0
2013-10-25,2.549,2.63,2.41,2.4901,13800,1.17749027212108,1.21490757774752,1.11328032789792,1.15028188568407,29873.8773753393,0.0,1.0
2013-10-28,2.59,2.6476,2.4601,2.55,24900,1.19642989595668,1.22303775773549,1.13642362434094,1.17795221416585,53902.8656989821,0.0,1.0
2013-10-29,2.64,2.65,2.34,2.56,4100,1.21952699819523,1.22414641864294,1.08094438476395,1.18257163461356,8875.57226368778,0.0,1.0
2013-10-30,2.51,2.69,2.51,2.69,4700,1.15947453237501,1.24262410043378,1.15947453237501,1.24262410043378,10174.4364973982,0.0,1.0
2013-10-31,2.44,2.62,2.32,2.62,22100,1.12713858924105,1.21028815729981,1.07170554386854,1.21028815729981,47841.4992749998,0.0,1.0
2013-11-01,2.31,2.49,2.26,2.37,21200,1.06708612342083,1.15023569147959,1.04398902118228,1.09480264610708,45893.2029244342,0.0,1.0
2013-11-04,2.26,2.4,2.26,2.35,14800,1.04398902118228,1.10866090745021,1.04398902118228,1.08556380521166,32038.65109819,0.0,1.0
2013-11-05,2.322,2.39,2.322,2.37,20400,1.07262942795808,1.1040414870025,1.07262942795808,1.09480264610708,44161.3839461537,0.0,1.0
2013-11-06,2.35,2.35,2.3001,2.34,2700,1.08556380521166,1.08556380521166,1.06251289717759,1.08094438476395,5844.88905169685,0.0,1.0
2013-11-07,2.4264,2.48,2.34,2.35,5000,1.12085617743216,1.14561627103188,1.08094438476395,1.08556380521166,10823.8686142534,0.0,1.0
2013-11-08,2.499,2.5,2.401,2.5,12200,1.15439316988253,1.1548551119273,1.10912284949498,1.1548551119273,26410.2394187783,0.0,1.0
2013-11-11,2.5,2.5,2.39,2.48,5000,1.1548551119273,1.1548551119273,1.1040414870025,1.14561627103188,10823.8686142534,0.0,1.0
2013-11-12,2.43,2.45,2.39,2.39,3800,1.12251916879334,1.13175800968876,1.1040414870025,1.1040414870025,8226.14014683255,0.0,1.0
2013-11-13,2.381,2.399,2.38,2.388,9400,1.09988400859956,1.10819896540544,1.09942206655479,1.10311760291296,20348.8729947964,0.0,1.0
2013-11-14,2.49,2.69,2.26,2.351,73600,1.15023569147959,1.24262410043378,1.04398902118228,1.08602574725643,159327.34600181,0.0,1.0
2013-11-15,2.54,2.5646,2.47,2.49,21300,1.17333279371814,1.1846965680195,1.14099685058417,1.15023569147959,46109.6802967194,0.0,1.0
2013-11-18,2.63,2.67,2.5,2.54,11400,1.21490757774752,1.23338525953836,1.1548551119273,1.17333279371814,24678.4204404977,0.0,1.0
2013-11-19,2.63,2.668,2.45,2.63,2000,1.21490757774752,1.23246137544882,1.13175800968876,1.21490757774752,4329.54744570136,0.0,1.0
2013-11-20,2.68,2.689,2.54,2.64,19200,1.23800467998607,1.24216215838901,1.17333279371814,1.21952699819523,41563.6554787329,0.0,1.0
2013-11-21,2.73,2.73,2.551,2.551,9000,1.26110178222461,1.26110178222461,1.17841415621062,1.17841415621062,19482.9635056561,0.0,1.0
2013-11-22,2.76,2.76,2.67,2.68,7600,1.27496004356774,1.27496004356774,1.23338525953836,1.23800467998607,16452.2802936652,0.0,1.0
2013-11-25,2.87,2.88,2.4501,2.77,30700,1.32577366849254,1.33039308894025,1.13180420389323,1.27957946401545,66458.5532915159,0.0,1.0
2013-11-26,2.75,2.87,2.689,2.87,41100,1.27034062312003,1.32577366849254,1.24216215838901,1.32577366849254,88972.2000091629,0.0,1.0
2013-11-27,2.78,2.78,2.75,2.78,6800,1.28419888446316,1.28419888446316,1.27034062312003,1.28419888446316,14720.4613153846,0.0,1.0
2013-11-29,2.78,2.8,2.78,2.8,1200,1.28419888446316,1.29343772535858,1.28419888446316,1.29343772535858,2597.72846742081,0.0,1.0
2013-12-02,3.14,3.15,2.78,2.78,67800,1.45049802058069,1.4551174410284,1.28419888446316,1.28419888446316,146771.658409276,0.0,1.0
2013-12-03,3.03,3.15,3.029,3.15,28400,1.39968439565589,1.4551174410284,1.39922245361112,1.4551174410284,61479.5737289592,0.0,1.0
2013-12-04,2.97,3.45,2.95,3.079,103800,1.37196787296963,1.59370005445968,1.36272903207422,1.42231955584967,224703.512431901,0.0,1.0
2013-12-05,2.83,3.0,2.82,3.0,18800,1.30729598670171,1.38582613431276,1.302676566254,1.38582613431276,40697.7459895926,0.0,1.0
2013-12-06,2.969,3.0,2.81,2.81,16400,1.37150593092486,1.38582613431276,1.29805714580629,1.29805714580629,35502.2890547512,0.0,1.0
2013-12-09,3.7,5.08,3.11,3.11,2127400,1.70918556565241,2.34666558743628,1.43663975923756,1.43663975923756,4605339.61799252,0.0,1.0
2013-12-10,3.34,3.55,3.11,3.51,381700,1.56136411132571,1.6595337111396,1.45384502581526,1.64083473974648,816515.501254565,0.04,1.0
2013-12-11,3.23,3.3799,3.08,3.27,110400,1.50994193999463,1.58001633529035,1.43982079727042,1.52864091138775,236162.722919842,0.0,1.0
2013-12-12,3.09,3.29,3.05,3.15,59100,1.4444955401187,1.53799039708431,1.42579656872558,1.47254399720838,126424.066345676,0.0,1.0
2013-12-13,3.14,3.2,3.06,3.06,28500,1.4678692543601,1.49591771144978,1.43047131157386,1.43047131157386,60965.9203189811,0.0,1.0
2013-12-16,3.25,3.4,3.17,3.17,33100,1.51929142569119,1.5894125684154,1.48189348290494,1.48189348290494,70806.0337739743,0.0,1.0
2013-12-17,3.0,3.25,2.83,3.25,171700,1.40242285448417,1.51929142569119,1.3229522260634,1.51929142569119,367292.930483125,0.0,1.0
2013-12-18,3.04,3.17,3.01,3.17,38500,1.4211218258773,1.48189348290494,1.40709759733245,1.48189348290494,82357.4713080969,0.0,1.0
2013-12-19,3.02,3.15,3.0,3.0,15800,1.41177234018073,1.47254399720838,1.40242285448417,1.40242285448417,33798.6505628036,0.0,1.0
2013-12-20,3.0,3.04,2.95,3.0101,29700,1.40242285448417,1.4211218258773,1.37904914024277,1.40714434476094,63532.9064376751,0.0,1.0
2013-12-23,3.04,3.09,2.95,2.99,40000,1.4211218258773,1.4444955401187,1.37904914024277,1.39774811163589,85566.2039564643,0.0,1.0
2013-12-24,3.1,3.11,3.02,3.02,13100,1.44917028296698,1.45384502581526,1.41177234018073,1.41177234018073,28022.9317957421,0.0,1.0
2013-12-26,3.14,3.19,3.0501,3.08,13700,1.4678692543601,1.4912429686015,1.42584331615406,1.43982079727042,29306.4248550891,0.0,1.0
2013-12-27,3.12,3.19,3.05,3.1,27000,1.45851976866354,1.4912429686015,1.42579656872558,1.44917028296698,57757.1876706136,0.0,1.0
2013-12-30,3.08,3.13,3.0,3.13,22200,1.43982079727042,1.46319451151182,1.40242285448417,1.46319451151182,47489.2431958378,0.0,1.0
2013-12-31,3.0,3.05,2.9,3.02,57000,1.40242285448417,1.42579656872558,1.35567542600137,1.41177234018073,121931.840637962,0.0,1.0
2014-01-02,3.0,3.05,2.96,2.97,17500,1.40242285448417,1.42579656872558,1.38372388309105,1.38839862593933,37435.2142309533,0.0,1.0
2014-01-03,2.9699,2.98,2.92,2.97,16200,1.38835187851085,1.39307336878761,1.36502491169793,1.38839862593933,34654.3126023681,0.0,1.0
2014-01-06,2.97,3.0,2.9601,2.97,20600,1.38839862593933,1.40242285448417,1.38377063051953,1.38839862593933,44066.5950375793,0.0,1.0
2014-01-07,3.07,3.07,2.9601,2.97,18500,1.43514605442214,1.43514605442214,1.38377063051953,1.38839862593933,39574.3693298648,0.0,1.0
2014-01-08,3.04,3.1399,2.97,3.0,32200,1.4211218258773,1.46782250693162,1.38839862593933,1.40242285448417,68880.7941849538,0.0,1.0
2014-01-09,3.02,3.07,2.9801,3.0,23900,1.41177234018073,1.43514605442214,1.39312011621609,1.40242285448417,51125.8068639877,0.0,1.0
2014-01-10,3.0999,3.15,3.0,3.04,61000,1.4491235355385,1.47254399720838,1.40242285448417,1.4211218258773,130488.461033608,0.0,1.0
2014-01-13,3.15,3.55,3.05,3.28,269700,1.47254399720838,1.6595337111396,1.42579656872558,1.53331565423603,576930.130176463,0.0,1.0
2014-01-14,3.09,3.2,3.05,3.15,38300,1.4444955401187,1.49591771144978,1.42579656872558,1.47254399720838,81929.6402883147,0.0,1.0
2014-01-15,3.03,3.1,3.02,3.07,39200,1.41644708302901,1.44917028296698,1.41177234018073,1.43514605442214,83854.8798773356,0.0,1.0
2014-01-16,3.15,3.16,3.02,3.02,34000,1.47254399720838,1.47721874005666,1.41177234018073,1.41177234018073,72731.273362995,0.0,1.0
2014-01-17,3.05,3.4,3.031,3.1,217800,1.42579656872558,1.5894125684154,1.41691455731384,1.44917028296698,465907.980542948,0.0,1.0
2014-01-21,3.03,3.12,3.0,3.04,48200,1.41644708302901,1.45851976866354,1.40242285448417,1.4211218258773,103107.27576754,0.0,1.0
2014-01-22,2.9,3.048,2.9,3.03,72600,1.35567542600137,1.42486162015592,1.35567542600137,1.41644708302901,155302.660180983,0.0,1.0
2014-01-23,2.78,2.93,2.6502,2.93,79700,1.299578511822,1.36969965454621,1.23890034965132,1.36969965454621,170490.661383256,0.0,1.0
2014-01-24,2.76,2.97,2.74,2.78,54500,1.29022902612544,1.38839862593933,1.28087954042888,1.299578511822,116583.952890683,0.0,1.0
2014-01-27,2.67,3.37,2.67,3.16,118400,1.24815634049091,1.57538833987055,1.24815634049091,1.47721874005666,253275.963711136,0.0,1.0
2014-01-28,2.6103,2.73,2.61,2.7,16500,1.22024812568668,1.2762047975806,1.22010788340123,1.26218056903576,35296.0591320416,0.0,1.0
2014-01-29,2.65,2.71,2.55,2.61,32500,1.23880685479435,1.26685531188404,1.19205942631155,1.22010788340123,69522.5407146276,0.0,1.0
2014-01-30,2.59,2.65,2.59,2.65,13900,1.21075839770467,1.23880685479435,1.21075839770467,1.23880685479435,29734.2558748714,0.0,1.0
2014-01-31,2.67,2.71,2.56,2.58,41000,1.24815634049091,1.26685531188404,1.19673416915983,1.20608365485639,87705.3590553765,0.0,1.0
2014-02-03,2.57,2.71,2.54,2.68,24800,1.20140891200811,1.26685531188404,1.18738468346327,1.25283108333919,53051.046453008,0.0,1.0
2014-02-04,2.58,2.71,2.52,2.55,30200,1.20608365485639,1.26685531188404,1.17803519776671,1.19205942631155,64602.4839871307,0.0,1.0
2014-02-05,2.57,2.6,2.53,2.6,9100,1.20140891200811,1.21543314055295,1.18270994061499,1.21543314055295,19466.3114000957,0.0,1.0
2014-02-06,2.62,2.64,2.62,2.638,1300,1.22478262624951,1.23413211194607,1.22478262624951,1.23319716337642,2780.9016285851,0.0,1.0
2014-02-07,2.59,2.62,2.55,2.59,14300,1.21075839770467,1.22478262624951,1.19205942631155,1.21075839770467,30589.9179144361,0.0,1.0
2014-02-10,2.7,2.84,2.5903,2.61,18000,1.26218056903576,1.32762696891168,1.21089863999012,1.22010788340123,38504.7917804089,0.0,1.0
2014-02-11,2.78,2.84,2.7,2.7,41300,1.299578511822,1.32762696891168,1.26218056903576,1.26218056903576,88347.1055850497,0.0,1.0
2014-02-12,2.81,2.83,2.73,2.75,10200,1.31360274036684,1.3229522260634,1.2762047975806,1.28555428327716,21819.3820088985,0.0,1.0
2014-02-13,2.84,2.88,2.75,2.83,21200,1.32762696891168,1.34632594030481,1.28555428327716,1.3229522260634,45350.0880969264,0.0,1.0
2014-02-14,2.94,2.99,2.8399,2.84,35700,1.37437439739449,1.39774811163589,1.3275802214832,1.32762696891168,76367.8370311446,0.0,1.0
2014-02-18,3.1,3.15,2.97,2.97,95500,1.44917028296698,1.47254399720838,1.38839862593933,1.38839862593933,204289.311946059,0.0,1.0
2014-02-19,3.07,3.13,3.0255,3.12,13000,1.43514605442214,1.46319451151182,1.41434344874729,1.45851976866354,27809.0162858509,0.0,1.0
2014-02-20,3.05,3.15,3.0,3.1,23800,1.42579656872558,1.47254399720838,1.40242285448417,1.44917028296698,50911.8913540963,0.0,1.0
2014-02-21,2.98,3.07,2.97,3.0,31500,1.39307336878761,1.43514605442214,1.38839862593933,1.40242285448417,67383.3856157159,0.0,1.0
2014-02-24,2.91,3.0161,2.9058,2.97,11700,1.36035016884965,1.4099491904699,1.35838677685337,1.38839862593933,25028.1146572659,0.0,1.0
2014-02-25,2.78,2.924,2.772,2.92,12200,1.299578511822,1.36689480883724,1.29583871754338,1.36502491169793,26097.6922067217,0.0,1.0
2014-02-26,2.84,2.992,2.8,2.8,1600,1.32762696891168,1.39868306020555,1.30892799751856,1.30892799751856,3422.64815825859,0.0,1.0
2014-02-27,2.78,2.82,2.67,2.82,12700,1.31827748321512,1.33724550455635,1.26611542452675,1.33724550455635,26781.9184121183,0.04,1.0
2014-02-28,2.77,2.98,2.67,2.73,14800,1.31353547787982,1.41311758992125,1.26611542452675,1.29456745653859,31210.424606248,0.0,1.0
2014-03-03,2.7,2.79,2.67,2.7,17200,1.28034144053267,1.32301948855043,1.26611542452675,1.28034144053267,36271.5745423965,0.0,1.0
2014-03-04,2.67,2.793,2.58,2.67,13700,1.26611542452675,1.32444209015102,1.223437376509,1.26611542452675,28890.7308855135,0.0,1.0
2014-03-05,2.67,2.75,2.64,2.64,1800,1.26611542452675,1.3040514672092,1.25188940852084,1.25188940852084,3795.86245211126,0.0,1.0
2014-03-06,2.68,2.7,2.625,2.625,5200,1.27085742986206,1.28034144053267,1.24477640051788,1.24477640051788,10965.8248616547,0.0,1.0
2014-03-07,2.89,2.93,2.709,2.71,35600,1.37043954190349,1.38940756324472,1.28460924533445,1.28508344586798,75073.7240528669,0.0,1.0
2014-03-10,2.8501,2.97,2.78,2.84,12300,1.35151894061562,1.40837558458594,1.31827748321512,1.34672951522696,25938.3934227602,0.0,1.0
2014-03-11,2.8299,2.96,2.769,2.96,16300,1.3419400898383,1.40363357925063,1.31306127734629,1.40363357925063,34373.6433163408,0.0,1.0
2014-03-12,2.76,2.82,2.7301,2.82,14800,1.30879347254451,1.33724550455635,1.29461487659194,1.33724550455635,31210.424606248,0.0,1.0
2014-03-13,2.69,2.8,2.67,2.8,7800,1.27559943519737,1.32776149388573,1.26611542452675,1.32776149388573,16448.737292482,0.0,1.0
2014-03-14,2.69,2.73,2.67,2.7101,10800,1.27559943519737,1.29456745653859,1.26611542452675,1.28513086592133,22775.1747126674,0.0,1.0
2014-03-17,2.59,2.67,2.59,2.67,24700,1.2281793818443,1.26611542452675,1.2281793818443,1.26611542452675,52087.6680928601,0.0,1.0
2014-03-18,2.59,2.64,2.59,2.64,4700,1.2281793818443,1.25188940852084,1.2281793818443,1.25188940852084,9911.41862495719,0.0,1.0
2014-03-19,2.58,2.5901,2.53,2.58,4600,1.223437376509,1.22822680189766,1.19972734983247,1.223437376509,9700.53737761762,0.0,1.0
2014-03-20,2.58,2.6,2.51,2.5501,4700,1.223437376509,1.23292138717961,1.19024333916185,1.20925878055643,9911.41862495714,0.0,1.0
2014-03-21,2.64,2.64,2.56,2.56,24800,1.25188940852084,1.25188940852084,1.21395336583839,1.21395336583839,52298.5493401992,0.0,1.0
2014-03-24,2.62,2.64,2.6101,2.6101,4800,1.24240539785022,1.25188940852084,1.23771081256827,1.23771081256827,10122.2998722967,0.0,1.0
2014-03-25,2.5501,2.5501,2.5501,2.5501,700,1.20925878055643,1.20925878055643,1.20925878055643,1.20925878055643,1476.1687313766,0.0,1.0
2014-03-26,2.58,2.58,2.5301,2.57,10300,1.223437376509,1.223437376509,1.19977476988582,1.21869537117369,21720.7684759699,0.0,1.0
2014-03-27,2.54,2.6,2.49,2.6,18900,1.20446935516777,1.23292138717961,1.18075932849124,1.23292138717961,39856.5557471682,0.0,1.0
2014-03-28,2.55,2.61,2.55,2.58,2500,1.20921136050308,1.23766339251492,1.20921136050308,1.223437376509,5272.03118348784,0.0,1.0
2014-03-31,2.71,2.711,2.55,2.55,41100,1.28508344586798,1.28555764640151,1.20921136050308,1.20921136050308,86672.1926565401,0.0,1.0
2014-04-01,2.88,2.97,2.77,2.82,90300,1.36569753656818,1.40837558458594,1.31353547787982,1.33724550455635,190425.766347582,0.0,1.0
2014-04-02,2.92,3.08,2.88,2.88,176400,1.38466555790941,1.46053764327431,1.36569753656818,1.36569753656818,371994.520306902,0.0,1.0
2014-04-03,2.72,2.9699,2.7,2.95,63300,1.28982545120329,1.40832816453259,1.28034144053267,1.39889157391533,133487.829565912,0.0,1.0
2014-04-04,2.71,2.88,2.611,2.8,43000,1.28508344586798,1.36569753656818,1.23813759304845,1.32776149388573,90678.9363559909,0.0,1.0
2014-04-07,2.6,2.71,2.55,2.71,17700,1.23292138717961,1.28508344586798,1.20921136050308,1.28508344586798,37325.980779094,0.0,1.0
2014-04-08,2.8,2.97,2.65,2.67,19200,1.32776149388573,1.40837558458594,1.25663141385614,1.26611542452675,40489.1994891868,0.0,1.0
2014-04-09,2.8899,2.94,2.85,2.88,13000,1.37039212185014,1.39414956858002,1.35147152056227,1.36569753656818,27414.5621541367,0.0,1.0
2014-04-10,2.75,2.8899,2.7001,2.83,10200,1.3040514672092,1.37039212185014,1.28038886058603,1.34198750989165,21509.8872286305,0.0,1.0
2014-04-11,2.82,2.8554,2.8,2.824,600,1.33724550455635,1.35403220344333,1.32776149388573,1.33914230669047,1265.28748403708,0.0,1.0
2014-04-14,2.72,2.73,2.65,2.73,6700,1.28982545120329,1.29456745653859,1.25663141385614,1.29456745653859,14129.0435717474,0.0,1.0
2014-04-15,2.68,2.7599,2.66,2.671,4000,1.27085742986206,1.30874605249116,1.26137341919145,1.26658962506028,8435.24989358056,0.0,1.0
2014-04-16,2.7479,2.8199,2.6765,2.8199,6100,1.30305564608879,1.33719808450299,1.2691977279947,1.33719808450299,12863.7560877103,0.0,1.0
2014-04-17,2.8199,2.82,2.73,2.73,6900,1.33719808450299,1.33724550455635,1.29456745653859,1.29456745653859,14550.8060664265,0.0,1.0
2014-04-21,2.7,2.8699,2.65,2.81,17200,1.28034144053267,1.36090811117952,1.25663141385614,1.33250349922104,36271.5745423965,0.0,1.0
2014-04-22,2.69,2.81,2.67,2.8,12100,1.27559943519737,1.33250349922104,1.26611542452675,1.32776149388573,25516.6309280811,0.0,1.0
2014-04-23,2.77,2.78,2.6501,2.66,18400,1.31353547787982,1.31827748321512,1.25667883390949,1.26137341919145,38802.1495104704,0.0,1.0
2014-04-24,2.8,2.82,2.61,2.8,12400,1.32776149388573,1.33724550455635,1.23766339251492,1.32776149388573,26149.2746700998,0.0,1.0
2014-04-25,2.83,2.85,2.68,2.77,4600,1.34198750989165,1.35147152056227,1.27085742986206,1.31353547787982,9700.53737761766,0.0,1.0
2014-04-28,2.71,2.76,2.53,2.76,27200,1.28508344586798,1.30879347254451,1.19972734983247,1.30879347254451,57359.6992763477,0.0,1.0
2014-04-29,2.62,2.67,2.55,2.62,11200,1.24240539785022,1.26611542452675,1.20921136050308,1.24240539785022,23618.6997020256,0.0,1.0
2014-04-30,2.65,2.69,2.52,2.59,6800,1.25663141385614,1.27559943519737,1.19498534449716,1.2281793818443,14339.924819087,0.0,1.0
2014-05-01,2.63,2.69,2.52,2.5701,9400,1.24714740318553,1.27559943519737,1.19498534449716,1.21874279122705,19822.8372499143,0.0,1.0
2014-05-02,2.66,2.68,2.5601,2.5601,6700,1.26137341919145,1.27085742986206,1.21400078589174,1.21400078589174,14129.0435717474,0.0,1.0
2014-05-05,2.68,2.68,2.59,2.68,6500,1.27085742986206,1.27085742986206,1.2281793818443,1.27085742986206,13707.2810770684,0.0,1.0
2014-05-06,2.6924,2.71,2.6,2.64,4300,1.27673751647784,1.28508344586798,1.23292138717961,1.25188940852084,9067.8936355991,0.0,1.0
2014-05-07,2.66,2.72,2.61,2.68,7000,1.26137341919145,1.28982545120329,1.23766339251492,1.27085742986206,14761.6873137659,0.0,1.0
2014-05-08,2.6809,2.72,2.6301,2.7199,3300,1.27128421034224,1.28982545120329,1.24719482323888,1.28977803114993,6959.08116220395,0.0,1.0
2014-05-09,2.75,2.78,2.6301,2.66,2100,1.3040514672092,1.31827748321512,1.24719482323888,1.26137341919145,4428.5061941298,0.0,1.0
2014-05-12,2.68,2.75,2.6625,2.75,9700,1.27085742986206,1.3040514672092,1.26255892052527,1.3040514672092,20455.4809919328,0.0,1.0
2014-05-13,2.64,2.74,2.64,2.74,3700,1.25188940852084,1.2993094618739,1.25188940852084,1.2993094618739,7802.60615156198,0.0,1.0
2014-05-14,2.75,2.87,2.64,2.72,17800,1.3040514672092,1.36095553123288,1.25188940852084,1.28982545120329,37536.8620264336,0.0,1.0
2014-05-15,2.7499,2.75,2.6742,2.7358,3300,1.30400404715585,1.3040514672092,1.26810706676758,1.29731781963307,6959.08116220396,0.0,1.0
2014-05-16,2.7524,2.8,2.67,2.79,3500,1.30518954848968,1.32776149388573,1.26611542452675,1.32301948855043,7380.84365688297,0.0,1.0
2014-05-19,2.7001,2.82,2.661,2.82,3100,1.28038886058603,1.33724550455635,1.26184761972498,1.33724550455635,6537.31866752491,0.0,1.0
2014-05-20,2.73,2.799,2.73,2.799,700,1.29456745653859,1.3272872933522,1.29456745653859,1.3272872933522,1476.1687313766,0.0,1.0
2014-05-21,2.6585,2.74,2.65,2.7399,8900,1.26066211839115,1.2993094618739,1.25663141385614,1.29926204182054,18768.4310132168,0.0,1.0
2014-05-22,2.64,2.71,2.63,2.71,3500,1.25188940852084,1.28508344586798,1.24714740318553,1.28508344586798,7380.84365688296,0.0,1.0
2014-05-23,2.606,2.729,2.606,2.63,4500,1.23576659038079,1.29409325600506,1.23576659038079,1.24714740318553,9489.65613027816,0.0,1.0
2014-05-27,2.67,2.74,2.61,2.73,16000,1.26611542452675,1.2993094618739,1.23766339251492,1.29456745653859,33740.9995743223,0.0,1.0
2014-05-28,2.63,2.73,2.61,2.61,9800,1.24714740318553,1.29456745653859,1.23766339251492,1.23766339251492,20666.3622392723,0.0,1.0
2014-05-29,2.59,2.7099,2.59,2.63,7700,1.2281793818443,1.28503602581463,1.2281793818443,1.24714740318553,16237.8560451426,0.0,1.0
2014-05-30,2.68,2.7399,2.68,2.7399,500,1.27085742986206,1.29926204182054,1.27085742986206,1.29926204182054,1054.40623669757,0.0,1.0
2014-06-02,2.7,2.74,2.7,2.7299,6500,1.28034144053267,1.2993094618739,1.28034144053267,1.29452003648524,13707.2810770684,0.0,1.0
2014-06-03,2.7399,2.74,2.7399,2.74,3500,1.29926204182054,1.2993094618739,1.29926204182054,1.2993094618739,7380.84365688301,0.0,1.0
2014-06-04,2.73,2.74,2.73,2.73,6400,1.29456745653859,1.2993094618739,1.29456745653859,1.29456745653859,13496.3998297289,0.0,1.0
2014-06-05,2.691,2.71,2.686,2.71,5200,1.2760736357309,1.28508344586798,1.27370263306324,1.28508344586798,10965.8248616547,0.0,1.0
2014-06-06,2.6968,2.7102,2.6,2.6,5900,1.27882399882537,1.28517828597468,1.23292138717961,1.23292138717961,12441.9935930314,0.0,1.0
2014-06-09,2.7299,2.73,2.632,2.73,4300,1.29452003648524,1.29456745653859,1.24809580425259,1.29456745653859,9067.89363559908,0.0,1.0
2014-06-10,2.69,2.69,2.6301,2.67,3500,1.27559943519737,1.27559943519737,1.24719482323888,1.26611542452675,7380.84365688296,0.0,1.0
2014-06-11,2.65,2.72,2.55,2.72,10600,1.25663141385614,1.28982545120329,1.20921136050308,1.28982545120329,22353.4122179885,0.0,1.0
2014-06-12,2.6099,2.62,2.58,2.62,7500,1.23761597246156,1.24240539785022,1.223437376509,1.24240539785022,15816.0935504636,0.0,1.0
2014-06-13,2.62,2.6636,2.54,2.61,7000,1.24240539785022,1.26308054111216,1.20446935516777,1.23766339251492,14761.687313766,0.0,1.0
2014-06-16,2.62,2.63,2.56,2.62,12900,1.24240539785022,1.24714740318553,1.21395336583839,1.24240539785022,27203.6809067974,0.0,1.0
2014-06-17,2.56,2.62,2.56,2.62,4300,1.21395336583839,1.24240539785022,1.21395336583839,1.24240539785022,9067.89363559906,0.0,1.0
2014-06-18,2.62,2.62,2.54,2.62,14800,1.24240539785022,1.24240539785022,1.20446935516777,1.24240539785022,31210.4246062481,0.0,1.0
2014-06-19,2.68,2.72,2.62,2.64,14500,1.27085742986206,1.28982545120329,1.24240539785022,1.25188940852084,30577.7808642295,0.0,1.0
2014-06-20,2.6685,2.6685,2.56,2.5901,8700,1.26540412372646,1.26540412372646,1.21395336583839,1.22822680189766,18346.6685185377,0.0,1.0
2014-06-23,2.6899,2.69,2.62,2.62,2700,1.27555201514401,1.27559943519737,1.24240539785022,1.24240539785022,5693.79367816689,0.0,1.0
2014-06-24,2.675,2.6899,2.675,2.68,1700,1.26848642719441,1.27555201514401,1.26848642719441,1.27085742986206,3584.98120477173,0.0,1.0
2014-06-25,2.68,2.691,2.6,2.6,2700,1.27085742986206,1.2760736357309,1.23292138717961,1.23292138717961,5693.79367816687,0.0,1.0
2014-06-26,2.7059,2.72,2.69,2.69,1500,1.2831392236805,1.28982545120329,1.27559943519737,1.27559943519737,3163.21871009272,0.0,1.0
2014-06-27,2.6599,2.72,2.6301,2.72,2700,1.26132599913809,1.28982545120329,1.24719482323888,1.28982545120329,5693.7936781669,0.0,1.0
2014-06-30,2.72,2.72,2.6925,2.7099,1700,1.28982545120329,1.28982545120329,1.27678493653119,1.28503602581463,3584.98120477172,0.0,1.0
2014-07-01,2.71,2.72,2.65,2.688,6400,1.28508344586798,1.28982545120329,1.25663141385614,1.27465103413031,13496.3998297289,0.0,1.0
2014-07-02,2.74,2.74,2.6601,2.7062,6900,1.2993094618739,1.2993094618739,1.2614208392448,1.28328148384056,14550.8060664264,0.0,1.0
2014-07-03,2.79,2.8,2.72,2.738,19200,1.32301948855043,1.32776149388573,1.28982545120329,1.29836106080684,40489.1994891866,0.0,1.0
2014-07-07,2.87,2.9499,2.6,2.6,28500,1.36095553123288,1.39884415386197,1.23292138717961,1.23292138717961,60101.1554917614,0.0,1.0
2014-07-08,2.79,2.87,2.71,2.87,35100,1.32301948855043,1.36095553123288,1.28508344586798,1.36095553123288,74019.3178161693,0.0,1.0
2014-07-09,2.95,3.05,2.72,2.79,55000,1.39889157391533,1.44631162726839,1.28982545120329,1.32301948855043,115984.686036732,0.0,1.0
2014-07-10,2.99,3.017,2.81,2.96,16100,1.41785959525655,1.43066300966188,1.33250349922104,1.40363357925063,33951.8808216618,0.0,1.0
2014-07-11,2.97,2.99,2.85,2.99,12100,1.40837558458594,1.41785959525655,1.35147152056227,1.41785959525655,25516.6309280812,0.0,1.0
2014-07-14,3.33,3.47,2.97,3.03,211700,1.57908777665696,1.64547585135125,1.40837558458594,1.43682761659778,446435.600617752,0.0,1.0
2014-07-15,3.2,3.54,3.1,3.45,72700,1.51744170729798,1.67866988869839,1.47002165394492,1.63599184068064,153310.666815827,0.0,1.0
2014-07-16,3.07,3.2,3.02,3.2,43500,1.455795637939,1.51744170729798,1.43208561126247,1.51744170729798,91733.3425926886,0.0,1.0
2014-07-17,3.05,3.2948,2.7101,3.2,72400,1.44631162726839,1.56239591787669,1.28513086592133,1.51744170729798,152678.023073808,0.0,1.0
2014-07-18,3.1,3.22,3.04,3.05,26200,1.47002165394492,1.52692571796859,1.44156962193308,1.44631162726839,55250.8868029526,0.0,1.0
2014-07-21,3.15,3.33,3.1,3.14,77500,1.49373168062145,1.57908777665696,1.47002165394492,1.48898967528615,163432.966688123,0.0,1.0
2014-07-22,3.17,3.2399,3.15,3.16,16500,1.50321569129206,1.53636230858585,1.49373168062145,1.49847368595676,34795.4058110199,0.0,1.0
2014-07-23,3.29,3.37,3.1,3.16,206000,1.56011975531574,1.59805579799819,1.47002165394492,1.49847368595676,434415.369519398,0.0,1.0
2014-07-24,3.1,3.15,3.05,3.15,11300,1.49373168062145,1.51782412708309,1.46963923415982,1.51782412708309,23451.3336327085,0.05,1.0
2014-07-25,3.13,3.27,3.05,3.05,57800,1.50818714849843,1.57564599859101,1.46963923415982,1.46963923415982,119954.609200934,0.0,1.0
2014-07-28,3.12,3.15,3.0513,3.12,31000,1.50336865920611,1.51782412708309,1.47026563776782,1.50336865920611,64335.5170454833,0.0,1.0
2014-07-29,3.09,3.23,3.07,3.1199,51100,1.48891319132912,1.55637204142171,1.47927621274447,1.50332047431318,106049.836162071,0.0,1.0
2014-07-30,3.1399,3.15,3.06,3.09,34200,1.51295745289784,1.51782412708309,1.47445772345214,1.48891319132912,70976.6026759848,0.0,1.0
2014-07-31,3.08,3.1,3.05,3.1,21100,1.4840947020368,1.49373168062145,1.46963923415982,1.49373168062145,43789.6583761193,0.0,1.0
2014-08-01,3.08,3.1,3.05,3.05,22000,1.4840947020368,1.49373168062145,1.46963923415982,1.46963923415982,45657.4637096978,0.0,1.0
2014-08-04,3.15,3.26,3.11,3.19,119300,1.51782412708309,1.57082750929869,1.49855016991378,1.5370980842524,247587.973662134,0.0,1.0
2014-08-05,3.16,3.2,3.1256,3.15,24200,1.52264261637541,1.54191657354472,1.50606701320981,1.51782412708309,50223.2100806679,0.0,1.0
2014-08-06,3.17,3.22,3.13,3.13,51000,1.52746110566774,1.55155355212938,1.50818714849843,1.50818714849843,105842.302236118,0.0,1.0
2014-08-07,3.2099,3.29,3.18,3.21,46400,1.54668687794413,1.58528297717567,1.53227959496007,1.54673506283705,96295.7416422719,0.0,1.0
2014-08-08,3.17,3.239,3.13,3.21,7500,1.52746110566774,1.5607086817848,1.50818714849843,1.54673506283705,15565.0444464879,0.0,1.0
2014-08-11,3.35,3.37,3.18,3.21,53300,1.61419391292963,1.62383089151429,1.53227959496007,1.54673506283705,110615.582533041,0.0,1.0
2014-08-12,3.34,3.49,3.26,3.35,56000,1.60937542363731,1.68165276302221,1.57082750929869,1.61419391292963,116218.998533776,0.0,1.0
2014-08-13,3.3001,3.37,3.29,3.3,21900,1.59014965136092,1.62383089151429,1.58528297717567,1.590101466468,45449.9297837448,0.0,1.0
2014-08-14,3.29,3.3,3.22,3.3,15800,1.58528297717567,1.590101466468,1.55155355212938,1.590101466468,32790.3603006012,0.0,1.0
2014-08-15,3.33,3.49,3.25,3.2552,251900,1.60455693434498,1.68165276302221,1.56600902000636,1.56851463443837,522777.959476041,0.0,1.0
2014-08-18,3.34,3.37,3.0625,3.25,75200,1.63346787009894,1.64813973719564,1.49775309945449,1.58945226880885,153763.661102674,0.05,1.0
2014-08-19,3.29,3.4576,3.26,3.35,14900,1.60901475827111,1.69098158911799,1.59434289117442,1.63835849246451,30466.4700855032,0.0,1.0
2014-08-20,3.32,3.33,3.26,3.3199,18500,1.62368662536781,1.62857724773338,1.59434289117442,1.62363771914415,37827.4964148865,0.0,1.0
2014-08-21,3.62,3.69,3.35,3.38,86300,1.77040529633478,1.80463965289374,1.63835849246451,1.6530303595612,176460.158951606,0.0,1.0
2014-08-22,3.58,3.71,3.52,3.71,29100,1.75084280687252,1.81442089762487,1.72149907267912,1.81442089762487,59501.6294958484,0.0,1.0
2014-08-25,3.38,3.65,3.33,3.65,46900,1.6530303595612,1.78507716343148,1.62857724773338,1.78507716343148,95897.8152355774,0.0,1.0
2014-08-26,3.37,3.45,3.36,3.45,10600,1.64813973719564,1.68726471612016,1.64324911483007,1.68726471612016,21674.133080962,0.0,1.0
2014-08-27,3.3899,3.39,3.32,3.37,15600,1.65787207570311,1.65792098192677,1.62368662536781,1.64813973719564,31897.7807606611,0.0,1.0
2014-08-28,3.27,3.372,3.25,3.35,28200,1.59923351353998,1.64911786166875,1.58945226880885,1.63835849246451,57661.3729135027,0.0,1.0
2014-08-29,3.29,3.3,3.25,3.29,7800,1.60901475827111,1.61390538063668,1.58945226880885,1.60901475827111,15948.8903803306,0.0,1.0
2014-09-02,3.4,3.4999,3.3303,3.36,51500,1.66281160429234,1.71166892172434,1.62872396640434,1.64324911483007,105303.5711009,0.0,1.0
2014-09-03,3.36,3.46,3.33,3.4,33700,1.64324911483007,1.69215533848573,1.62857724773338,1.66281160429234,68907.3853611717,0.0,1.0
2014-09-04,3.36,3.39,3.35,3.35,7500,1.64324911483007,1.65792098192677,1.63835849246451,1.63835849246451,15335.4715195486,0.0,1.0
2014-09-05,3.3799,3.39,3.34,3.36,20800,1.65298145333755,1.65792098192677,1.63346787009894,1.64324911483007,42530.374347548,0.0,1.0
2014-09-08,3.18,3.35,3.14,3.35,29900,1.55521791224989,1.63835849246451,1.53565542278763,1.63835849246451,61137.4131246004,0.0,1.0
2014-09-09,3.14,3.2001,3.12,3.19,12800,1.53565542278763,1.56504806320468,1.5258741780565,1.56010853461546,26172.5380600295,0.0,1.0
2014-09-10,3.05,3.18,2.98,3.18,28900,1.49163982149754,1.55521791224989,1.45740546493858,1.55521791224989,59092.6835886604,0.0,1.0
2014-09-11,2.68,3.0,2.67,2.96,67600,1.31068679397161,1.46718670966971,1.30579617160604,1.44762422020745,138223.716629531,0.0,1.0
2014-09-12,2.77,2.94,2.7099,2.94,38400,1.3547023952617,1.43784297547631,1.32530975484465,1.43784297547631,78517.6141800886,0.0,1.0
2014-09-15,2.93,2.9695,2.8,2.91,42900,1.43295235311075,1.45227031145473,1.36937426235839,1.42317110837962,87718.8970918178,0.0,1.0
2014-09-16,3.06,3.1,2.97,3.03,35700,1.4965304438631,1.51609293332537,1.45251484257301,1.48185857676641,72996.8444330513,0.0,1.0
2014-09-17,3.01,3.1,2.981,3.09,11800,1.47207733203527,1.51609293332537,1.45789452717513,1.5112023109598,24127.8085240898,0.0,1.0
2014-09-18,3.04,3.08,2.97,3.08,14300,1.48674919913197,1.50631168859423,1.45251484257301,1.50631168859423,29239.6323639393,0.0,1.0
2014-09-19,2.938,3.059,2.922,3.0,21100,1.4368648510032,1.49604138162655,1.4290398552183,1.46718670966971,43143.79320833,0.0,1.0
2014-09-22,2.97,3.07,2.95,2.95,33800,1.45251484257301,1.50142106622867,1.44273359784188,1.44273359784188,69111.8583147657,0.0,1.0
2014-09-23,2.95,3.02,2.94,2.95,26100,1.44273359784188,1.47696795440084,1.43784297547631,1.44273359784188,53367.440888029,0.0,1.0
2014-09-24,2.9388,3.01,2.9388,3.01,6983,1.43725610079245,1.47207733203527,1.43725610079245,1.47207733203527,14278.3463494677,0.0,1.0
2014-09-25,2.903,3.0,2.9,2.9799,25134,1.41974767272372,1.46718670966971,1.41828048601405,1.45735655871492,51392.2321563112,0.0,1.0
2014-09-26,2.94,2.97,2.9,2.9156,8438,1.43784297547631,1.45251484257301,1.41828048601405,1.42590985690433,17253.4278242602,0.0,1.0
2014-09-29,3.04,3.07,2.92,2.92,51300,1.48674919913197,1.50142106622867,1.42806173074518,1.42806173074518,104894.625193712,0.0,1.0
2014-09-30,3.03,3.05,3.0101,3.0101,6600,1.48185857676641,1.49163982149754,1.47212623825893,1.47212623825893,13495.2149372027,0.0,1.0
2014-10-01,2.9501,3.05,2.95,3.03,19495,1.44278250406554,1.49163982149754,1.44273359784188,1.48185857676641,39862.0023031465,0.0,1.0
2014-10-02,2.97,3.0,2.92,2.95,35508,1.45251484257301,1.46718670966971,1.42806173074518,1.44273359784188,72604.2563621509,0.0,1.0
2014-10-03,3.01,3.035,2.96,3.01,7301,1.47207733203527,1.48430388794919,1.44762422020745,1.47207733203527,14928.5703418966,0.0,1.0
2014-10-06,3.03,3.06,2.9601,3.06,10763,1.48185857676641,1.4965304438631,1.4476731264311,1.4965304438631,22007.4239953201,0.0,1.0
2014-10-07,3.02,3.06,3.01,3.06,2187,1.47696795440084,1.4965304438631,1.47207733203527,1.4965304438631,4471.82349510037,0.0,1.0
2014-10-08,2.97,3.02,2.92,3.02,13432,1.45251484257301,1.47696795440084,1.42806173074518,1.47696795440084,27464.8071267436,0.0,1.0
2014-10-09,2.97,3.031,2.96,3.0,8505,1.45251484257301,1.48234763900296,1.44762422020745,1.46718670966971,17390.4247031681,0.0,1.0
2014-10-10,2.94,2.95,2.92,2.93,7200,1.43784297547631,1.44273359784188,1.42806173074518,1.43295235311075,14722.0526587667,0.0,1.0
2014-10-13,2.92,2.983,2.92,2.93,35395,1.42806173074518,1.45887265164825,1.42806173074518,1.43295235311075,72373.2019245897,0.0,1.0
2014-10-14,2.9414,3.02,2.93,2.93,3590,1.43852766260749,1.47696795440084,1.43295235311075,1.43295235311075,7340.57903402394,0.0,1.0
2014-10-15,2.913,2.96,2.9,2.94,6494,1.42463829508929,1.44762422020745,1.41828048601405,1.43784297547631,13278.4736063931,0.0,1.0
2014-10-16,2.95,2.98,2.9101,2.9101,1935,1.44273359784188,1.45740546493858,1.42322001460327,1.42322001460327,3956.55165204353,0.0,1.0
2014-10-17,2.9399,2.946,2.92,2.94,5557,1.43779406925266,1.44077734889565,1.42806173074518,1.43784297547631,11362.5620312175,0.0,1.0
2014-10-20,2.952,2.98,2.947,2.947,7972,1.44371172231499,1.45740546493858,1.44126641113221,1.44126641113221,16300.5838605122,0.0,1.0
2014-10-21,2.97,3.0,2.966,2.98,11832,1.45251484257301,1.46718670966971,1.45055859362678,1.45740546493858,24193.2398692399,0.0,1.0
2014-10-22,2.98,3.03,2.9701,3.03,5364,1.45740546493858,1.48185857676641,1.45256374879667,1.48185857676641,10967.9292307811,0.0,1.0
2014-10-23,2.982,3.0299,2.979,2.98,9864,1.45838358941169,1.48180967054275,1.45691640270202,1.45740546493858,20169.2121425103,0.0,1.0
2014-10-24,2.95,3.02,2.94,2.94,6126,1.44273359784188,1.47696795440084,1.43784297547631,1.43784297547631,12526.0131371673,0.0,1.0
2014-10-27,2.99,2.99,2.9701,2.9701,1101,1.46229608730414,1.46229608730414,1.45256374879667,1.45256374879667,2251.24721906974,0.0,1.0
2014-10-28,2.9804,2.9944,2.94,2.9609,11727,1.4576010898332,1.46444796114499,1.43784297547631,1.44806437622035,23978.5432679661,0.0,1.0
2014-10-29,2.96,2.98,2.95,2.95,4607,1.44762422020745,1.45740546493858,1.44273359784188,1.44273359784188,9420.06897207468,0.0,1.0
2014-10-30,2.94,3.0055,2.9308,3.0055,4700,1.43784297547631,1.46987655197077,1.43334360289999,1.46987655197077,9610.22881891714,0.0,1.0
2014-10-31,2.95,2.9699,2.9,2.91,15015,1.44273359784188,1.45246593634936,1.41828048601405,1.42317110837962,30701.6139821362,0.0,1.0
2014-11-03,2.97,2.98,2.94,2.97,8290,1.45251484257301,1.45740546493858,1.43784297547631,1.45251484257301,16950.807852941,0.0,1.0
2014-11-04,2.99,2.99,2.9,2.9,18521,1.46229608730414,1.46229608730414,1.41828048601405,1.41828048601405,37870.4357351413,0.0,1.0
2014-11-05,2.95,2.99,2.869,2.98,4193,1.44273359784188,1.46229608730414,1.4031195566808,1.45740546493858,8573.55094419562,0.0,1.0
2014-11-06,2.94,2.97,2.88,2.9699,10340,1.43784297547631,1.45251484257301,1.40849924128292,1.45246593634936,21142.5034016177,0.0,1.0
2014-11-07,2.84,2.84,2.7,2.7,19321,1.38893675182066,1.38893675182066,1.32046803870274,1.32046803870274,39506.219363893,0.0,1.0
2014-11-10,2.88,2.88,2.7999,2.87,28462,1.40849924128292,1.40849924128292,1.36932535613474,1.40360861891735,58197.0920519189,0.0,1.0
2014-11-11,2.85,2.88,2.82,2.88,12884,1.39382737418622,1.40849924128292,1.37915550708953,1.40849924128292,26344.2953410486,0.0,1.0
2014-11-12,2.88,2.9572,2.849,2.85,58742,1.40849924128292,1.44625484594509,1.39333831194967,1.39382737418622,120111.502400176,0.0,1.0
2014-11-13,3.0116,3.05,2.86,2.86,27058,1.47285983161376,1.49163982149754,1.39871799655179,1.39871799655179,55326.2917834596,0.0,1.0
2014-11-14,2.99,3.03,2.96,2.96,7022,1.46229608730414,1.48185857676641,1.44762422020745,1.44762422020745,14358.0908013694,0.0,1.0
2014-11-17,3.24,3.3,3.0,3.0198,47141,1.58456164644329,1.61390538063668,1.46718670966971,1.47687014195353,96390.5950537383,0.0,1.0
2014-11-18,3.29,3.3,3.05,3.2642,40598,1.60901475827111,1.61390538063668,1.49163982149754,1.59639695256795,83011.9297000846,0.0,1.0
2014-11-19,3.28,3.3,3.131,3.3,3129,1.60412413590555,1.61390538063668,1.53125386265862,1.61390538063668,6397.95871795566,0.0,1.0
2014-11-20,3.32,3.33,3.21,3.29,10209,1.62368662536781,1.62857724773338,1.56988977934659,1.60901475827111,20874.6438324095,0.0,1.0
2014-11-21,3.351,3.38,3.3,3.38,24349,1.63884755470106,1.6530303595612,1.61390538063668,1.6530303595612,49787.1194705986,0.0,1.0
2014-11-24,3.3,3.4512,3.13,3.35,81462,1.61390538063668,1.68785159080403,1.53076480042206,1.63835849246451,166567.757456729,0.0,1.0
2014-11-25,3.28,3.3,3.09,3.09,19423,1.6530303595612,1.66310981297316,1.5572755521476,1.5572755521476,38539.7882328739,0.1,1.0
2014-11-26,3.166,3.2,3.11,3.2,12439,1.59557747511304,1.61271254591337,1.56735500555956,1.61271254591337,24681.8939313555,0.0,1.0
2014-11-28,3.15,3.2,3.01,3.13,5055,1.58751391238347,1.61271254591337,1.51695773849976,1.57743445897152,10030.3057981351,0.0,1.0
2014-12-01,3.0296,3.1,3.0061,3.04,12484,1.52683560284348,1.56231527885358,1.51499224508443,1.5320769186177,24771.184487422,0.0,1.0
2014-12-02,2.95,3.03,2.95,3.03,10906,1.48671937826389,1.52703719191172,1.48671937826389,1.52703719191172,21640.0623213572,0.0,1.0
2014-12-03,3.02,3.04,3.02,3.039,1053,1.52199746520574,1.5320769186177,1.52199746520574,1.5315729459471,2089.39901195573,0.0,1.0
2014-12-04,2.99,3.0,2.94,3.0,3599,1.50687828508781,1.51191801179378,1.48167965155791,1.51191801179378,7141.26025073945,0.0,1.0
2014-12-05,2.99,2.99,2.911,2.9524,6795,1.50687828508781,1.50687828508781,1.46706444411057,1.48792891267332,13482.873966039,0.0,1.0
2014-12-08,2.99,3.0,2.92,2.989,10924,1.50687828508781,1.51191801179378,1.47160019814595,1.50637431241721,21675.7785437837,0.0,1.0
2014-12-09,2.95,2.98,2.82,2.93,58245,1.48671937826389,1.50183855838183,1.42120293108616,1.47663992485193,115571.743068719,0.0,1.0
2014-12-10,2.95,2.95,2.91,2.95,14652,1.48671937826389,1.48671937826389,1.46656047143997,1.48671937826389,29073.0050552472,0.0,1.0
2014-12-11,2.85,2.95,2.85,2.95,4052,1.4363221112041,1.48671937826389,1.4363221112041,1.48671937826389,8040.11851514205,0.0,1.0
2014-12-12,2.886,2.8899,2.86,2.8601,2057,1.45446512734562,1.45643062076095,1.44136183791007,1.44141223517713,4081.57052952795,0.0,1.0
2014-12-15,2.89,2.9,2.89,2.9,8795,1.45648101802801,1.46152074473399,1.45648101802801,1.46152074473399,17451.3431245495,0.0,1.0
2014-12-16,2.969,2.99,2.9,2.9,11388,1.49629485900525,1.50687828508781,1.46152074473399,1.46152074473399,22596.4633885582,0.0,1.0
2014-12-17,2.99,2.99,2.93,2.9501,2201,1.50687828508781,1.50687828508781,1.47663992485193,1.48676977553095,4367.30030894068,0.0,1.0
2014-12-18,2.81,3.0,2.8,3.0,32800,1.41616320438018,1.51191801179378,1.4111234776742,1.51191801179378,65082.8941995705,0.0,1.0
2014-12-19,2.8,2.91,2.76,2.83,8664,1.4111234776742,1.46656047143997,1.39096457085028,1.42624265779214,17191.408394667,0.0,1.0
2014-12-22,2.92,3.0,2.83,2.83,17630,1.47160019814595,1.51191801179378,1.42624265779214,1.42624265779214,34982.0556322692,0.0,1.0
2014-12-23,2.93,3.0,2.88,3.0,11168,1.47663992485193,1.51191801179378,1.45144129132203,1.51191801179378,22159.9317811221,0.0,1.0
2014-12-24,2.89,2.95,2.86,2.91,9051,1.45648101802801,1.48671937826389,1.44136183791007,1.46656047143997,17959.3071768389,0.0,1.0
2014-12-26,2.86,2.99,2.86,2.99,6686,1.44136183791007,1.50687828508781,1.44136183791007,1.50687828508781,13266.5923969003,0.0,1.0
2014-12-29,2.88,2.99,2.88,2.99,14576,1.45144129132203,1.50687828508781,1.45144129132203,1.50687828508781,28922.2032272239,0.0,1.0
2014-12-30,2.87,2.89,2.73,2.89,34046,1.44640156461605,1.45648101802801,1.37584539073234,1.45648101802801,67555.2504853228,0.0,1.0
2014-12-31,2.8,2.85,2.76,2.8399,7285,1.4111234776742,1.4363221112041,1.39096457085028,1.43123198723106,14455.1489098741,0.0,1.0
2015-01-02,2.854,2.86,2.76,2.76,10665,1.43833800188649,1.44136183791007,1.39096457085028,1.39096457085028,21161.8617877567,0.0,1.0
2015-01-05,2.88,2.9399,2.86,2.86,7826,1.45144129132203,1.48162925429085,1.44136183791007,1.44136183791007,15528.6198172512,0.0,1.0
2015-01-06,2.98,3.0,2.87,2.87,14659,1.50183855838183,1.51191801179378,1.44640156461605,1.44640156461605,29086.8946973019,0.0,1.0
2015-01-07,3.0,3.0,2.8401,2.98,29318,1.51191801179378,1.51191801179378,1.43133278176518,1.50183855838183,58173.7893946042,0.0,1.0
2015-01-08,3.0,3.0,2.99,3.0,10883,1.51191801179378,1.51191801179378,1.50687828508781,1.51191801179378,21594.4249260344,0.0,1.0
2015-01-09,3.0,3.14,2.99,2.99,13814,1.51191801179378,1.58247418567749,1.50687828508781,1.50687828508781,27410.2164778314,0.0,1.0
2015-01-12,3.03,3.1,3.0,3.0,8622,1.52703719191172,1.56231527885358,1.51191801179378,1.51191801179378,17108.0705423384,0.0,1.0
2015-01-13,3.07,3.1865,3.03,3.0301,22526,1.54719609873564,1.6059089148603,1.52703719191172,1.52708758917878,44696.8681323026,0.0,1.0
2015-01-14,3.1399,3.16,3.1,3.16,5608,1.58242378841043,1.59255363908945,1.56231527885358,1.59255363908945,11127.5875204632,0.0,1.0
2015-01-15,3.12,3.1602,3.02,3.1,10387,1.57239473226554,1.59265443362357,1.52199746520574,1.56231527885358,20610.2445747237,0.0,1.0
2015-01-16,3.19,3.19,3.15,3.15,9118,1.60767281920739,1.60767281920739,1.58751391238347,1.58751391238347,18092.2508936489,0.0,1.0
2015-01-20,3.28,3.29,3.18,3.18,29872,1.6530303595612,1.65807008626718,1.60263309250141,1.60263309250141,59273.0553515115,0.0,1.0
2015-01-21,3.24,3.28,3.18,3.24,21154,1.63287145273729,1.6530303595612,1.60263309250141,1.63287145273729,41974.4982895644,0.0,1.0
2015-01-22,3.12,3.2,3.1,3.1,8507,1.57239473226554,1.61271254591337,1.56231527885358,1.56231527885358,16879.883565724,0.0,1.0
2015-01-23,3.1001,3.19,3.1,3.16,19165,1.56236567612064,1.60767281920739,1.56231527885358,1.59255363908945,38027.8557114259,0.0,1.0
2015-01-26,3.19,3.19,3.1,3.14,10106,1.60767281920739,1.60767281920739,1.56231527885358,1.58247418567749,20052.6746579531,0.0,1.0
2015-01-27,3.2,3.2699,3.19,3.2699,6547,1.61271254591337,1.64794023558817,1.60767281920739,1.64794023558817,12990.7837903838,0.0,1.0
2015-01-28,3.24,3.26,3.2139,3.26,6220,1.63287145273729,1.64295090614925,1.61971776603468,1.64295090614925,12341.9390829673,0.0,1.0
2015-01-29,3.2101,3.24,3.206,3.24,3385,1.61780266988641,1.63287145273729,1.61573638193696,1.63287145273729,6716.63405077885,0.0,1.0
2015-01-30,3.15,3.24,3.1499,3.211,7259,1.58751391238347,1.63287145273729,1.58746351511641,1.61825624528995,14403.5588108135,0.0,1.0
2015-02-02,3.3,3.7,3.2114,3.36,283968,1.66310981297316,1.86469888121233,1.61845783435819,1.69334817320904,563459.125001942,0.0,1.0
2015-02-03,3.13,3.3,3.1,3.15,55238,1.57743445897152,1.66310981297316,1.56231527885358,1.58751391238347,109605.149688898,0.0,1.0
2015-02-04,3.11,3.25,2.97,3.13,36106,1.56735500555956,1.63791117944327,1.49679883167585,1.57743445897152,71642.7737185881,0.0,1.0
2015-02-05,3.24,3.28,3.03,3.15,20138,1.63287145273729,1.6530303595612,1.52703719191172,1.58751391238347,39958.5159570412,0.0,1.0
2015-02-06,3.44,3.5,3.1001,3.1001,137847,1.73366598685687,1.76390434709275,1.56236567612064,1.56236567612064,273520.784046592,0.0,1.0
2015-02-09,3.5199,3.62,3.3,3.45,31648,1.77393340323765,1.8243810675645,1.66310981297316,1.73870571356285,62797.0559642685,0.0,1.0
2015-02-10,3.69,3.72,3.54,3.59,112519,1.85965915450636,1.87477833462429,1.78406325391667,1.80926188744656,223264.090623215,0.0,1.0
2015-02-11,3.6,3.72,3.54,3.72,53478,1.81430161415254,1.87477833462429,1.78406325391667,1.87477833462429,106112.89682941,0.0,1.0
2015-02-12,3.47,3.66,3.3,3.66,38829,1.74878516697481,1.84453997438842,1.66310981297316,1.84453997438842,77045.8444779002,0.0,1.0
2015-02-13,3.3,3.52,3.26,3.5,42547,1.66310981297316,1.77398380050471,1.64295090614925,1.76390434709275,84423.2286435712,0.0,1.0
2015-02-17,3.25,3.34,3.06,3.06,56298,1.63791117944327,1.68326871979708,1.54215637202966,1.54215637202966,111708.438342909,0.0,1.0
2015-02-18,3.28,3.35,3.24,3.28,5950,1.6530303595612,1.68830844650306,1.63287145273729,1.6530303595612,11806.1957465685,0.0,1.0
2015-02-19,3.332,3.57,3.24,3.35,21942,1.6792369384323,1.7991824340346,1.63287145273729,1.68830844650306,43538.0751380175,0.0,1.0
2015-02-20,3.463,3.55,3.3201,3.55,7374,1.74525735828063,1.78910298062265,1.67323966365218,1.78910298062265,14631.7457874278,0.0,1.0
2015-02-23,3.47,3.48,3.39,3.39,10733,1.74878516697481,1.75382489368079,1.70846735332698,1.70846735332698,21296.7897391461,0.0,1.0
2015-02-24,3.19,3.4654,3.13,3.4654,85233,1.60767281920739,1.74646689269006,1.57743445897152,1.74646689269006,169122.265893659,0.0,1.0
2015-02-25,3.37,3.43,3.263,3.3,32183,1.69838789991502,1.72862626015089,1.64446282416104,1.66310981297316,63858.6214641701,0.0,1.0
2015-02-26,3.37,3.4,3.2,3.4,16094,1.69838789991502,1.71350708003296,1.61271254591337,1.71350708003296,31934.2713185332,0.0,1.0
2015-02-27,3.49,3.49,3.32,3.3296,44548,1.75886462038677,1.75886462038677,1.67318926638512,1.67802740402286,88393.6820366607,0.0,1.0
2015-03-02,3.42,3.55,3.36,3.4999,62993,1.72358653344491,1.78910298062265,1.69334817320904,1.76385394982569,124992.888851023,0.0,1.0
2015-03-03,3.355,3.47,3.34,3.35,20867,1.69082830985605,1.74878516697481,1.68326871979708,1.68830844650306,41405.0229653183,0.0,1.0
2015-03-04,3.4352,3.5,3.34,3.39,41564,1.731246918038,1.76390434709275,1.68326871979708,1.70846735332698,82472.7260521633,0.0,1.0
2015-03-05,3.3,3.41,3.11,3.41,44606,1.71350708003296,1.77062398270072,1.61485061178863,1.77062398270072,85905.5685939556,0.1,1.0
2015-03-06,3.38,3.4,3.24,3.3,21166,1.75504664560951,1.76543153700365,1.68235240585054,1.71350708003296,40763.0647190887,0.0,1.0
2015-03-09,3.34,3.38,3.27,3.38,8214,1.73427686282123,1.75504664560951,1.69792974294175,1.75504664560951,15819.1351035904,0.0,1.0
2015-03-10,3.3,3.35,3.22,3.35,11847,1.71350708003296,1.7394693085183,1.6719675144564,1.7394693085183,22815.838029247,0.0,1.0
2015-03-11,3.19,3.29,3.18,3.27,20595,1.65639017736519,1.70831463433589,1.65119773166812,1.69792974294175,39663.3902432973,0.0,1.0
2015-03-12,3.19,3.33,3.15,3.15,6705,1.65639017736519,1.72908441712416,1.63562039457691,1.63562039457691,12912.9901229089,0.0,1.0
2015-03-13,3.2,3.34,3.1801,3.26,2526,1.66158262306226,1.73427686282123,1.65124965612509,1.69273729724468,4864.75958992809,0.0,1.0
2015-03-16,3.12,3.23,3.12,3.2299,25485,1.6200430574857,1.67715996015347,1.6200430574857,1.6771080356965,49080.917715486,0.0,1.0
2015-03-17,3.09,3.1776,3.0645,3.12,6806,1.6044657203945,1.64995154470082,1.59122498386697,1.6200430574857,13107.5034715164,0.0,1.0
2015-03-18,3.15,3.15,3.06,3.15,11724,1.63562039457691,1.63562039457691,1.58888838330329,1.63562039457691,22578.9554363884,0.0,1.0
2015-03-19,3.1101,3.2,3.11,3.15,2268,1.61490253624561,1.66158262306226,1.61485061178863,1.63562039457691,4367.88390734635,0.0,1.0
2015-03-20,3.1501,3.24,3.0856,3.0856,10701,1.63567231903388,1.68235240585054,1.60218104428778,1.60218104428778,20608.7855787097,0.0,1.0
2015-03-23,3.17,3.25,3.05,3.05,18129,1.64600528597105,1.68754485154761,1.58369593760622,1.58369593760622,34914.1831376906,0.0,1.0
2015-03-24,3.12,3.2,3.12,3.2,7629,1.6200430574857,1.66158262306226,1.6200430574857,1.66158262306226,14692.4983814574,0.0,1.0
2015-03-25,3.2,3.2,3.05,3.12,21711,1.66158262306226,1.66158262306226,1.58369593760622,1.6200430574857,41812.6664516741,0.0,1.0
2015-03-26,3.14,3.2,3.0601,3.2,11172,1.63042794887984,1.66158262306226,1.58894030776026,1.66158262306226,21515.8725806321,0.0,1.0
2015-03-27,3.09,3.18,3.0701,3.14,10595,1.6044657203945,1.65119773166812,1.59413275345733,1.63042794887984,20404.6428564085,0.0,1.0
2015-03-30,3.12,3.1499,3.12,3.12,2400,1.6200430574857,1.63556847011994,1.6200430574857,1.6200430574857,4622.0993728533,0.0,1.0
2015-03-31,3.16,3.18,3.054,3.17,8226,1.64081284027398,1.65119773166812,1.58577291588504,1.64600528597105,15842.2456004547,0.0,1.0
2015-04-01,3.15,3.18,3.147,3.1799,16509,1.63562039457691,1.65119773166812,1.63406266086779,1.65114580721115,31794.2660610146,0.0,1.0
2015-04-02,3.16,3.35,3.15,3.15,32393,1.64081284027398,1.7394693085183,1.63562039457691,1.63562039457691,62384.8604103487,0.0,1.0
2015-04-06,3.25,3.27,3.19,3.26,15672,1.68754485154761,1.69792974294175,1.65639017736519,1.69273729724468,30182.308904732,0.0,1.0
2015-04-07,3.14,3.27,3.11,3.216,11127,1.63042794887984,1.69792974294175,1.61485061178863,1.66989053617757,21429.2082173911,0.0,1.0
2015-04-08,3.159,3.224,3.13,3.15,6679,1.64029359570428,1.67404449273523,1.62523550318277,1.63562039457691,12862.9173797029,0.0,1.0
2015-04-09,3.19,3.25,3.06,3.15,27682,1.65639017736519,1.68754485154761,1.58888838330329,1.63562039457691,53312.0645163854,0.0,1.0
2015-04-10,3.25,3.25,3.19,3.19,7313,1.68754485154761,1.68754485154761,1.65639017736519,1.65639017736519,14083.9219640317,0.0,1.0
2015-04-13,3.29,3.34,3.22,3.223,26163,1.70831463433589,1.73427686282123,1.6719675144564,1.67352524816552,50386.6607883168,0.0,1.0
2015-04-14,3.18,3.28,3.15,3.28,17677,1.65119773166812,1.70312218863882,1.63562039457691,1.70312218863882,34043.6877558032,0.0,1.0
2015-04-15,3.19,3.35,3.19,3.22,16622,1.65639017736519,1.7394693085183,1.65639017736519,1.6719675144564,32011.8899064864,0.0,1.0
2015-04-16,3.2,3.29,3.11,3.11,32599,1.66158262306226,1.70831463433589,1.61485061178863,1.61485061178863,62781.5906065185,0.0,1.0
2015-04-17,3.3,3.3,3.2,3.28,16485,1.71350708003296,1.71350708003296,1.66158262306226,1.70312218863882,31748.045067286,0.0,1.0
2015-04-20,3.28,3.29,3.2,3.2,7101,1.70312218863882,1.70831463433589,1.66158262306226,1.66158262306226,13675.6365194297,0.0,1.0
2015-04-21,3.2,3.3,3.2,3.29,12689,1.66158262306226,1.71350708003296,1.66158262306226,1.70831463433589,24437.4245592231,0.0,1.0
2015-04-22,3.2899,3.3,3.22,3.3,6109,1.70826270987892,1.71350708003296,1.6719675144564,1.71350708003296,11765.1687786503,0.0,1.0
2015-04-23,3.35,3.35,3.23,3.24,9182,1.7394693085183,1.7394693085183,1.67715996015347,1.68235240585054,17683.3818506413,0.0,1.0
2015-04-24,3.34,3.38,3.2595,3.38,35971,1.73427686282123,1.75504664560951,1.69247767495982,1.75504664560951,69275.6402253776,0.0,1.0
2015-04-27,3.29,3.37,3.2503,3.3,17030,1.70831463433589,1.74985419991244,1.68770062491852,1.71350708003296,32797.6467998714,0.0,1.0
2015-04-28,3.38,3.38,3.244,3.29,25475,1.75504664560951,1.75504664560951,1.68442938412937,1.70831463433589,49061.6589680991,0.0,1.0
2015-04-29,3.45,3.45,3.33,3.33,56690,1.791393765489,1.791393765489,1.72908441712416,1.72908441712416,109177.838936272,0.0,1.0
2015-04-30,3.4999,3.5,3.36,3.5,26180,1.81730406951738,1.81735599397435,1.74466175421537,1.81735599397435,50419.4006588746,0.0,1.0
2015-05-01,3.5,3.5,3.45,3.49,16597,1.81735599397435,1.81735599397435,1.791393765489,1.81216354827728,31963.7430380191,0.0,1.0
2015-05-04,3.32,3.361,3.27,3.27,37837,1.7238919714271,1.74518099878508,1.69792974294175,1.69792974294175,72869.3224877706,0.0,1.0
2015-05-05,3.3,3.38,3.28,3.37,39893,1.71350708003296,1.75504664560951,1.70312218863882,1.74985419991244,76828.920950515,0.0,1.0
2015-05-06,3.3268,3.33,3.285,3.285,13120,1.7274228345011,1.72908441712416,1.70571841148735,1.70571841148735,25267.476571598,0.0,1.0
2015-05-07,3.33,3.35,3.28,3.29,12469,1.72908441712416,1.7394693085183,1.70312218863882,1.70831463433589,24013.7321167116,0.0,1.0
2015-05-08,3.3501,3.39,3.33,3.33,10371,1.73952123297527,1.76023909130658,1.72908441712416,1.72908441712416,19973.2469149423,0.0,1.0
2015-05-11,3.3,3.44,3.27,3.42,31442,1.71350708003296,1.78620131979193,1.69792974294175,1.77581642839779,60553.3535338553,0.0,1.0
2015-05-12,3.2999,3.3,3.22,3.3,19136,1.71345515557599,1.71350708003296,1.6719675144564,1.71350708003296,36853.5389995501,0.0,1.0
2015-05-13,3.24,3.3,3.21,3.26,9825,1.68235240585054,1.71350708003296,1.66677506875933,1.69273729724468,18921.7193076181,0.0,1.0
2015-05-14,3.29,3.3395,3.2377,3.25,22171,1.70831463433589,1.73401724053638,1.68115814334021,1.68754485154761,42698.5688314709,0.0,1.0
2015-05-15,3.32,3.4,3.29,3.318,13997,1.7238919714271,1.76543153700365,1.70831463433589,1.72285348228768,26956.4687174281,0.0,1.0
2015-05-18,3.3,3.38,3.2,3.26,20744,1.71350708003296,1.75504664560951,1.66158262306226,1.69273729724468,39950.3455793619,0.0,1.0
2015-05-19,3.36,3.36,3.3,3.3599,1483,1.74466175421537,1.74466175421537,1.71350708003296,1.7446098297584,2856.0722374756,0.0,1.0
2015-05-20,3.4,3.45,3.32,3.32,15530,1.76543153700365,1.791393765489,1.7238919714271,1.7238919714271,29908.8346918382,0.0,1.0
2015-05-21,3.41,3.45,3.27,3.27,12906,1.77062398270072,1.791393765489,1.69792974294175,1.69792974294175,24855.3393775186,0.0,1.0
2015-05-22,3.35,3.44,3.33,3.35,9801,1.7394693085183,1.78620131979193,1.72908441712416,1.7394693085183,18875.4983138897,0.0,1.0
2015-05-26,3.36,3.4199,3.36,3.4,8778,1.74466175421537,1.77576450394082,1.74466175421537,1.76543153700365,16905.3284562109,0.0,1.0
2015-05-27,3.412,3.42,3.37,3.42,6906,1.77166247184014,1.77581642839779,1.74985419991244,1.77581642839779,13300.0909453853,0.0,1.0
2015-05-28,3.4399,3.48,3.36,3.43,19044,1.78614939533496,1.80697110258021,1.74466175421537,1.78100887409486,36676.3585235908,0.0,1.0
2015-05-29,3.43,3.48,3.39,3.39,8118,1.78100887409486,1.80697110258021,1.76023909130658,1.76023909130658,15634.2511286763,0.0,1.0
2015-06-01,3.4258,3.47,3.38,3.4699,4192,1.77882804690209,1.80177865688314,1.75504664560951,1.80172673242617,8073.26690458375,0.0,1.0
2015-06-02,3.43,3.47,3.414,3.45,11252,1.78100887409486,1.80177865688314,1.77270096097955,1.791393765489,21669.9425597272,0.0,1.0
2015-06-03,3.42,3.47,3.3934,3.47,19445,1.77581642839779,1.80177865688314,1.76200452284359,1.80177865688314,37448.6342938051,0.0,1.0
2015-06-04,3.4007,3.45,3.4007,3.45,10892,1.76579500820245,1.791393765489,1.76579500820245,1.791393765489,20976.6276537991,0.0,1.0
2015-06-05,3.4133,3.45,3.4064,3.45,1532,1.77233748978075,1.791393765489,1.76875470224978,1.791393765489,2950.44009967136,0.0,1.0
2015-06-08,3.44,3.47,3.43,3.45,7720,1.78620131979193,1.80177865688314,1.78100887409486,1.791393765489,14867.7529826781,0.0,1.0
2015-06-09,3.46,3.5,3.46,3.48,26455,1.79658621118607,1.81735599397435,1.79658621118607,1.80697110258021,50949.0162120141,0.0,1.0
2015-06-10,3.474,3.636,3.43,3.48,90054,1.80385563516197,1.88797325545449,1.78100887409486,1.80697110258021,173432.723717887,0.0,1.0
2015-06-11,3.47,3.5,3.42,3.47,19109,1.80177865688314,1.81735599397435,1.77581642839779,1.80177865688314,36801.5403816056,0.0,1.0
2015-06-12,3.48,3.55,3.45,3.45,18183,1.80697110258021,1.8433182224597,1.791393765489,1.791393765489,35018.1803735797,0.0,1.0
2015-06-15,3.465,3.6,3.4391,3.45,28502,1.7991824340346,1.86928045094504,1.78573399967919,1.791393765489,54891.2818021103,0.0,1.0
2015-06-16,3.55,3.57,3.46,3.46,35893,1.8433182224597,1.85370311385383,1.79658621118607,1.79658621118607,69125.4219957595,0.0,1.0
2015-06-17,3.59,3.62,3.5,3.62,19171,1.86408800524797,1.87966534233918,1.81735599397435,1.87966534233918,36920.9446154044,0.0,1.0
2015-06-18,3.58,3.75,3.52,3.616,87012,1.8588955595509,1.94716713640109,1.82774088536849,1.87758836406035,167574.212762796,0.0,1.0
2015-06-19,3.626,3.67,3.55,3.55,12131,1.88278080975742,1.90562757082453,1.8433182224597,1.8433182224597,23362.7864550347,0.0,1.0
2015-06-22,3.63,3.7,3.55,3.55,23118,1.88485778803625,1.92120490791574,1.8433182224597,1.8433182224597,44522.3722090094,0.0,1.0
2015-06-23,3.69,3.719,3.5601,3.65,13368,1.91601246221867,1.93107055474017,1.84856259261374,1.89524267943039,25745.0935067928,0.0,1.0
2015-06-24,3.7,3.72,3.57,3.57,3900,1.92120490791574,1.93158979930988,1.85370311385383,1.85370311385383,7510.91148088659,0.0,1.0
2015-06-25,3.72,3.72,3.55,3.7199,14221,1.93158979930988,1.93158979930988,1.8433182224597,1.93153787485291,27387.8646588944,0.0,1.0
2015-06-26,3.72,3.72,3.6,3.72,20283,1.93158979930988,1.93158979930988,1.86928045094504,1.93158979930988,39062.5173248263,0.0,1.0
2015-06-29,3.7,3.73,3.58,3.73,7830,1.92120490791574,1.93678224500695,1.8588955595509,1.93678224500695,15079.5992039339,0.0,1.0
2015-06-30,3.57,3.71,3.51,3.71,18016,1.85370311385383,1.92639735361281,1.82254843967142,1.92639735361281,34696.5592922188,0.0,1.0
2015-07-01,3.54,3.71,3.49,3.71,11597,1.83812577676263,1.92639735361281,1.81216354827728,1.92639735361281,22334.3693445748,0.0,1.0
2015-07-02,3.48,3.62,3.46,3.46,15806,1.80697110258021,1.87966534233918,1.79658621118607,1.79658621118607,30440.3761197163,0.0,1.0
2015-07-06,3.58,3.58,3.51,3.51,8701,1.8588955595509,1.8588955595509,1.82254843967142,1.82254843967142,16757.0361013319,0.0,1.0
2015-07-07,3.67,3.67,3.55,3.65,29775,1.90562757082453,1.90562757082453,1.8433182224597,1.89524267943039,57342.9203444611,0.0,1.0
2015-07-08,4.08,4.17,3.66,3.71,72584,2.11851784440438,2.16524985567801,1.90043512512746,1.92639735361281,139787.692032993,0.0,1.0
2015-07-09,4.04,4.1,3.92,4.05,29045,2.1496725185868,2.18159834807076,2.08582085961887,2.15499349016746,54585.8957517589,0.1,1.0
2015-07-10,4.24,4.45,4.04,4.04,54028,2.25609195020001,2.36783235339388,2.1496725185868,2.1496725185868,101537.84732918,0.0,1.0
2015-07-13,4.45,4.53,4.15,4.53,63109,2.36783235339388,2.41040012603916,2.20820320597406,2.41040012603916,118604.279393966,0.0,1.0
2015-07-14,4.23,4.4,4.2,4.4,27942,2.25077097861935,2.34122749549057,2.23480806387737,2.34122749549057,52512.9660559699,0.0,1.0
2015-07-15,3.99,4.14,3.6901,4.03,89277,2.1230676606835,2.2028822343934,1.96349172297949,2.14435154700614,167783.267861242,0.0,1.0
2015-07-16,3.82,4.0,3.81,3.95,13092,2.03261114381227,2.12838863226416,2.02729017223161,2.10178377436086,24604.5290818395,0.0,1.0
2015-07-17,3.82,3.888,3.76,3.87,6117,2.03261114381227,2.06879375056076,2.00068531432831,2.05921600171557,11496.0208061115,0.0,1.0
2015-07-20,3.68,3.78,3.63,3.76,16267,1.95811754168303,2.01132725748963,1.93151268377972,2.00068531432831,30571.4844618302,0.0,1.0
2015-07-21,3.76,3.8999,3.72,3.87,10032,2.00068531432831,2.07512570674175,1.97940142800567,2.05921600171557,18853.6996447459,0.0,1.0
2015-07-22,3.6,3.71,3.6,3.67,3003,1.91554976903774,1.97408045642501,1.91554976903774,1.95279657010236,5643.7061436575,0.0,1.0
2015-07-23,3.79,3.8466,3.6,3.6,3569,2.01664822907029,2.04676492821683,1.91554976903774,1.91554976903774,6707.42165391728,0.0,1.0
2015-07-24,3.67,3.79,3.59,3.66,4983,1.95279657010236,2.01664822907029,1.91022879745708,1.9474755985217,9364.83107354158,0.0,1.0
2015-07-27,3.5399,3.75,3.537,3.6,14729,1.88357072983797,1.99536434274765,1.88202764807958,1.91554976903774,27681.034895082,0.0,1.0
2015-07-28,3.33,3.51,3.305,3.48,35574,1.77188353635991,1.8676610248118,1.75858110740826,1.85169811006982,66856.2112402504,0.0,1.0
2015-07-29,3.36,3.6299,3.34,3.35,8780,1.78784645110189,1.93145947406392,1.77720450794057,1.78252547952123,16500.7459012031,0.0,1.0
2015-07-30,3.4095,3.42,3.3888,3.4,1942,1.81418526042616,1.81977228058585,1.80317084925419,1.80913033742453,3649.70940092669,0.0,1.0
2015-07-31,3.355,3.49,3.35,3.4,8744,1.78518596531156,1.85701908165048,1.78252547952123,1.80913033742453,16433.0890842961,0.0,1.0
2015-08-03,3.33,3.4799,3.33,3.41,8649,1.77188353635991,1.85164490035401,1.77188353635991,1.81445130900519,16254.5502619027,0.0,1.0
2015-08-04,3.45,3.52,3.35,3.35,15835,1.83573519532784,1.87298199639246,1.78252547952123,1.78252547952123,29759.6026589465,0.0,1.0
2015-08-05,3.45,3.5099,3.3801,3.42,4030,1.83573519532784,1.86760781509599,1.79854160397902,1.81977228058585,7573.80478153169,0.0,1.0
2015-08-06,3.4801,3.55,3.4801,3.51,1889,1.85175131978562,1.88894491113444,1.85175131978562,1.8676610248118,3550.10353159142,0.0,1.0
2015-08-07,3.4201,3.5699,3.4001,3.4001,4230,1.81982549030166,1.89953364457995,1.80918354714034,1.80918354714034,7949.6759865705,0.0,1.0
2015-08-10,3.463,3.6,3.45,3.6,2768,1.84265245838269,1.91554976903774,1.83573519532784,1.91554976903774,5202.05747773692,0.0,1.0
2015-08-11,3.54,3.6,3.47,3.47,11084,1.88362393955378,1.91554976903774,1.84637713848916,1.84637713848916,20830.78218325,0.0,1.0
2015-08-12,3.92,3.95,3.704,3.95,21459,2.08582085961887,2.10178377436086,1.97088787347661,2.10178377436086,40329.1009446375,0.0,1.0
2015-08-13,3.9,3.95,3.776,3.95,11542,2.07517891645755,2.10178377436086,2.00919886885736,2.10178377436086,21691.5272427889,0.0,1.0
2015-08-14,3.91,3.95,3.67,3.95,4241,2.08049988803821,2.10178377436086,1.95279657010236,2.10178377436086,7970.34890284765,0.0,1.0
2015-08-17,4.3,4.49,3.92,3.94,25661,2.28801777968397,2.38911623971652,2.08582085961887,2.0964628027802,48226.1549625025,0.0,1.0
2015-08-18,4.12,4.2699,4.07,4.07,15085,2.19224029123208,2.27200165522618,2.16563543332878,2.16563543332878,28350.0856400511,0.0,1.0
2015-08-19,4.29,4.43,4.11,4.43,16810,2.28269680810331,2.35719041023255,2.18691931965142,2.35719041023255,31591.9747835106,0.0,1.0
2015-08-20,4.1032,4.29,4.05,4.2899,17840,2.18330105897657,2.28269680810331,2.15499349016746,2.2826435983875,33527.7114894605,0.0,1.0
2015-08-21,4.0499,4.09,3.95,4.09,10512,2.20814999625826,2.23001394718296,2.15368095143587,2.23001394718296,19279.7359201774,0.1,1.0
2015-08-24,3.96,4.25,2.61,3.95,44551,2.15913330827494,2.31725165660821,1.4230651349994,2.15368095143587,81709.6190049303,0.0,1.0
2015-08-25,3.76,4.03,3.75,3.87,9290,2.05008617149338,2.19729980614849,2.0446338146543,2.11006209672324,17038.5033008418,0.0,1.0
2015-08-26,3.6,3.9899,3.6,3.75,9065,1.96284846206813,2.17543585522379,1.96284846206813,2.0446338146543,16625.8377203585,0.0,1.0
2015-08-27,3.93,3.94,3.75,3.75,8692,2.14277623775771,2.14822859459679,2.0446338146543,2.0446338146543,15941.7298913796,0.0,1.0
2015-08-28,3.72,3.93,3.63,3.93,14559,2.02827674413707,2.14277623775771,1.97920553258537,2.14277623775771,26702.2141611362,0.0,1.0
2015-08-31,4.178,4.25,4.06,4.25,65233,2.27799468736685,2.31725165660821,2.21365687666573,2.31725165660821,119641.83916295,0.0,1.0
2015-09-01,4.15,4.17,4.0,4.0,20672,2.26272808821743,2.27363280189559,2.18094273563126,2.18094273563126,37913.8794655544,0.0,1.0
2015-09-02,4.17,4.17,4.1376,4.17,17162,2.27363280189559,2.27363280189559,2.25596716573697,2.27363280189559,31476.2964100157,0.0,1.0
2015-09-03,4.21,4.3,4.18,4.18,27111,2.2954422292519,2.3445134408036,2.27908515873466,2.27908515873466,49723.4513443617,0.0,1.0
2015-09-04,4.48,4.48,4.2,4.29,65370,2.44265586390701,2.44265586390701,2.28998987241282,2.33906108396452,119893.106649733,0.0,1.0
2015-09-08,5.15,5.49,4.5,4.5,136009,2.80796377212524,2.9933439046539,2.45356057758516,2.45356057758516,249449.924159762,0.0,1.0
2015-09-09,5.29,5.8364,5.2,5.5,110273,2.88429676787234,3.18221354555957,2.83522555632063,2.99879626149298,202248.318029464,0.0,1.0
2015-09-10,5.66,5.84,5.3949,5.84,87685,3.08603397091823,3.18417639402163,2.94149199111427,3.18417639402163,160820.361887439,0.0,1.0
2015-09-11,5.27,5.6899,5.1,5.66,46614,2.87339205419418,3.10233651786707,2.78070198792985,3.08603397091823,85493.3038606499,0.0,1.0
2015-09-14,4.9327,5.25,4.8,5.25,42128,2.68948405801207,2.86248734051602,2.61713128275751,2.86248734051602,77265.6692204373,0.0,1.0
2015-09-15,5.0,5.09,4.85,4.92,46670,2.72617841953907,2.77524963109077,2.6443930669529,2.68255956482645,85596.0117384591,0.0,1.0
2015-09-16,5.175,5.3697,4.87,4.87,36225,2.82159466422294,2.92775205187979,2.65529778063106,2.65529778063106,66439.1584578032,0.0,1.0
2015-09-17,5.05,5.15,4.9,5.1,28636,2.75344020373446,2.80796377212524,2.67165485114829,2.78070198792985,52520.4069454149,0.0,1.0
2015-09-18,5.14,5.17,5.038,5.15,14289,2.80251141528616,2.8188684858034,2.74689737552757,2.80796377212524,26207.0154645563,0.0,1.0
2015-09-21,5.4,5.5399,5.1,5.41,45418,2.9442726931022,3.0205511652809,2.78070198792985,2.94972504994128,83299.7570417255,0.0,1.0
2015-09-22,5.28,5.445,5.162,5.3,14848,2.87884441103326,2.96880829887805,2.81450660033214,2.88974912471142,27232.2601734013,0.0,1.0
2015-09-23,5.081,5.36,5.0,5.28,22853,2.7703425099356,2.92246326574588,2.72617841953907,2.87884441103326,41913.9844923721,0.0,1.0
2015-09-24,5.04,5.3,5.04,5.16,36190,2.74798784689538,2.88974912471142,2.74798784689538,2.81341612896432,66374.9660341726,0.0,1.0
2015-09-25,5.25,5.25,5.0,5.12,16358,2.86248734051602,2.86248734051602,2.72617841953907,2.79160670160801,30001.7047357556,0.0,1.0
2015-09-28,5.16,5.23,4.911,5.15,40433,2.81341612896432,2.85158262683787,2.67765244367128,2.80796377212524,74156.9218474634,0.0,1.0
2015-09-29,4.88,5.24,4.87,5.24,35312,2.66075013747013,2.85703498367695,2.65529778063106,2.85703498367695,64764.6532356646,0.0,1.0
2015-09-30,5.11,5.13,4.92,5.0,28139,2.78615434476893,2.79705905844709,2.68255956482645,2.72617841953907,51608.8745298586,0.0,1.0
2015-10-01,4.88,5.05,4.61,5.05,43100,2.66075013747013,2.75344020373446,2.51353650281502,2.75344020373446,79048.3845281249,0.0,1.0
2015-10-02,4.9,4.99,4.72,4.73,14636,2.67165485114829,2.72072606269999,2.57351242804488,2.57896478488396,26843.4374931238,0.0,1.0
2015-10-05,4.78,5.0999,4.78,5.06,30319,2.60622656907935,2.78064746436146,2.60622656907935,2.75889256057354,55607.1454874296,0.0,1.0
2015-10-06,4.79,4.85,4.7142,4.72,15405,2.61167892591843,2.6443930669529,2.57035006107822,2.57351242804488,28253.8367437532,0.0,1.0
2015-10-07,4.85,4.965,4.71,4.89,21528,2.6443930669529,2.7070951706023,2.5680600712058,2.66620249430921,39483.8427406373,0.0,1.0
2015-10-08,4.85,4.881,4.8,4.81,6262,2.6443930669529,2.66129537315404,2.61713128275751,2.62258363959659,11484.9416221605,0.0,1.0
2015-10-09,4.97,4.98,4.68,4.8,17342,2.70982134902184,2.71527370586091,2.55170300068857,2.61713128275751,31806.4288744023,0.0,1.0
2015-10-12,5.02,5.09,4.83,5.02,31066,2.73708313321723,2.77524963109077,2.63348835327474,2.73708313321723,56977.1952146339,0.0,1.0
2015-10-13,5.19,5.19,5.04,5.04,17412,2.82977319948156,2.82977319948156,2.74798784689538,2.74798784689538,31934.8137216637,0.0,1.0
2015-10-14,5.25,5.3,5.16,5.2,17435,2.86248734051602,2.88974912471142,2.81341612896432,2.83522555632063,31976.9973143355,0.0,1.0
2015-10-15,5.16,5.49,5.061,5.2999,21186,2.81341612896432,2.9933439046539,2.75943779625745,2.88969460114302,38856.5910583028,0.0,1.0
2015-10-16,5.19,5.438,5.0681,5.24,22243,2.82977319948156,2.96499164909069,2.76330896961319,2.85703498367695,40795.2022519507,0.0,1.0
2015-10-19,5.15,5.19,5.12,5.15,4532,2.80796377212524,2.82977319948156,2.79160670160801,2.80796377212524,8312.00182555596,0.0,1.0
2015-10-20,5.2,5.23,5.07,5.21,6994,2.83522555632063,2.85158262683787,2.76434491741262,2.84067791315971,12827.480310666,0.0,1.0
2015-10-21,5.25,5.25,5.08,5.24,4982,2.86248734051602,2.86248734051602,2.7697972742517,2.85703498367695,9137.33298652247,0.0,1.0
2015-10-22,5.1201,5.28,5.12,5.28,7137,2.7916612251764,2.87884441103326,2.79160670160801,2.87884441103326,13089.7522129287,0.0,1.0
2015-10-23,5.1,5.21,5.0,5.05,11731,2.78070198792985,2.84067791315971,2.72617841953907,2.75344020373446,21515.4663317734,0.0,1.0
2015-10-26,5.18,5.21,4.98,5.12,6400,2.82432084264248,2.84067791315971,2.71527370586091,2.79160670160801,11738.0431781902,0.0,1.0
2015-10-27,5.016,5.1638,4.821,5.08,13528,2.7349021904816,2.81548802456317,2.62858123211957,2.7697972742517,24811.2887678995,0.0,1.0
2015-10-28,5.07,5.2369,4.81,5.0,18839,2.76434491741262,2.85534475305683,2.62258363959659,2.72617841953907,34552.0305365509,0.0,1.0
2015-10-29,5.15,5.19,5.135,5.16,2266,2.80796377212524,2.82977319948156,2.79978523686663,2.81341612896432,4156.00091277798,0.0,1.0
2015-10-30,5.1,5.1799,5.06,5.07,8721,2.78070198792985,2.82426631907409,2.75889256057354,2.76434491741262,15994.9178995308,0.0,1.0
2015-11-02,5.0,5.1111,4.99,5.1,16272,2.72617841953907,2.78675410402123,2.72072606269999,2.78070198792985,29843.9747805487,0.0,1.0
2015-11-03,5.1701,5.23,5.0401,5.058,21291,2.81892300937179,2.85158262683787,2.74804237046377,2.75780208920572,39049.168329195,0.0,1.0
2015-11-04,5.05,5.23,4.89,4.96,23853,2.75344020373446,2.85158262683787,2.66620249430921,2.70436899218276,43748.0537389643,0.0,1.0
2015-11-05,5.14,5.14,4.95,5.071,9942,2.80251141528616,2.80251141528616,2.69891663534368,2.76489015309653,18234.3164496199,0.0,1.0
2015-11-06,5.02,5.17,5.01,5.01,2830,2.73708313321723,2.8188684858034,2.73163077637815,2.73163077637815,5190.41596785598,0.0,1.0
2015-11-09,4.94,5.1,4.92,5.02,14160,2.6934642785046,2.78070198792985,2.68255956482645,2.73708313321723,25970.4205317459,0.0,1.0
2015-11-10,4.92,5.1702,4.92,4.99,6611,2.68255956482645,2.81897753294018,2.68255956482645,2.72072606269999,12125.0317892212,0.0,1.0
2015-11-11,4.92,5.0112,4.92,4.97,6726,2.68255956482645,2.73228505919884,2.68255956482645,2.70982134902184,12335.9497525793,0.0,1.0
2015-11-12,4.92,5.0488,4.92,5.0,9677,2.68255956482645,2.75278592091377,2.68255956482645,2.72617841953907,17748.2880992729,0.0,1.0
2015-11-13,4.95,5.0799,4.92,4.92,10946,2.69891663534368,2.76974275068331,2.68255956482645,2.68255956482645,20075.7219731985,0.0,1.0
2015-11-16,4.98,5.02,4.93,5.02,6958,2.71527370586091,2.73708313321723,2.68801192166552,2.73708313321723,12761.4538177887,0.0,1.0
2015-11-17,4.9801,5.0899,4.92,4.92,7803,2.71532822942931,2.77519510752238,2.68255956482645,2.68255956482645,14311.2423311591,0.0,1.0
2015-11-18,4.97,5.1326,4.97,5.0,11830,2.70982134902184,2.79847667122525,2.70982134902184,2.72617841953907,21697.039187186,0.0,1.0
2015-11-19,4.869,5.122,4.81,4.95,20089,2.65475254494715,2.79269717297582,2.62258363959659,2.69891663534368,36844.6170947911,0.0,1.0
2015-11-20,4.502,5.01,4.39,4.81,42407,2.45465104895298,2.73163077637815,2.3935846523553,2.62258363959659,77777.3745402364,0.0,1.0
2015-11-23,4.29,4.58,4.1169,4.39,50452,2.33906108396452,2.49717943229779,2.24468078708008,2.3935846523553,92532.4616290709,0.0,1.0
2015-11-24,4.51,4.64,4.31,4.35,13727,2.45901293442424,2.52989357333226,2.34996579764268,2.37177522499899,25176.2685479715,0.0,1.0
2015-11-25,4.6799,4.6799,4.55,4.55,4834,2.55164847712018,2.55164847712018,2.48082236178055,2.48082236178055,8865.8907380268,0.0,1.0
2015-11-27,4.64,4.7099,4.62,4.64,1878,2.52989357333226,2.56800554763741,2.5189888596541,2.52989357333226,3444.38204510019,0.0,1.0
2015-11-30,4.62,4.65,4.5,4.64,9721,2.5189888596541,2.53534593017134,2.45356057758516,2.52989357333226,17828.987146123,0.0,1.0
2015-12-01,4.6299,4.65,4.55,4.65,6268,2.52438669292479,2.53534593017134,2.48082236178055,2.53534593017134,11495.94603764,0.0,1.0
2015-12-02,4.55,4.64,4.54,4.64,11885,2.48082236178055,2.52989357333226,2.47537000494148,2.52989357333226,21797.9129957486,0.0,1.0
2015-12-03,4.57,4.73,4.5,4.5,6873,2.49172707545871,2.57896478488396,2.45356057758516,2.45356057758516,12605.5579318284,0.0,1.0
2015-12-04,4.52,4.6402,4.5101,4.62,7777,2.5189888596541,2.58597612977145,2.51347160529336,2.57471870168185,13954.8215409047,0.1,1.0
2015-12-07,4.62,4.91,4.52,4.52,38671,2.57471870168185,2.73633524356231,2.5189888596541,2.5189888596541,69390.1123580204,0.0,1.0
2015-12-08,4.59,4.64,4.53,4.64,24079,2.55799974907352,2.5858646700874,2.52456184385688,2.5858646700874,43206.6539646965,0.0,1.0
2015-12-09,4.59,4.66,4.5001,4.62,12674,2.55799974907352,2.59701063849295,2.50789862109058,2.57471870168185,22741.8552410218,0.0,1.0
2015-12-10,4.79,4.79,4.441,4.441,14774,2.66945943312901,2.66945943312901,2.47496228445218,2.47496228445218,26510.0338749294,0.0,1.0
2015-12-11,4.51,4.79,4.4308,4.79,13693,2.51341587545133,2.66945943312901,2.46927784056535,2.66945943312901,24570.3190638559,0.0,1.0
2015-12-14,4.49,4.524,4.425,4.52,3657,2.50226990704578,2.52121805333521,2.46604550972774,2.5189888596541,6562.01393533347,0.0,1.0
2015-12-15,4.4199,4.5,4.35,4.49,8351,2.46320328778433,2.50784289124855,2.42424812820693,2.50226990704578,14984.7903675061,0.0,1.0
2015-12-16,4.32,4.482,4.17,4.4619,14454,2.40752917559861,2.49781151968356,2.32393441255699,2.48660982143598,25935.835225953,0.0,1.0
2015-12-17,4.345,4.41,4.2886,4.32,4867,2.42146163610555,2.45768603342358,2.3900300052019,2.40752917559861,8733.2025767755,0.0,1.0
2015-12-18,4.364,4.47,4.3,4.3,2976,2.43205030609082,2.49112393864023,2.39638320719306,2.39638320719306,5340.04743548056,0.0,1.0
2015-12-21,4.63,4.8,4.51,4.51,12879,2.58029168588462,2.67503241733179,2.51341587545133,2.51341587545133,23109.7012505223,0.0,1.0
2015-12-22,4.59,4.7699,4.54,4.65,7144,2.55799974907352,2.65825773488144,2.53013482805965,2.59143765429017,12818.9848383983,0.0,1.0
2015-12-23,4.74,4.8299,4.66,4.8299,8013,2.64159451211514,2.69169564009809,2.59701063849295,2.69169564009809,14378.2930445248,0.0,1.0
2015-12-24,4.78,4.8,4.695,4.8,5143,2.66388644892624,2.67503241733179,2.61651608320266,2.67503241733179,9228.44891151766,0.0,1.0
2015-12-28,4.87,4.88,4.6601,4.72,15684,2.71404330675121,2.71961629095399,2.59706636833497,2.63044854370959,28142.9112829561,0.0,1.0
2015-12-29,4.88,4.88,4.71,4.88,2148,2.71961629095399,2.71961629095399,2.62487555950682,2.71961629095399,3854.30843125411,0.0,1.0
2015-12-30,4.8163,4.93,4.8163,4.88,5853,2.68411638158231,2.74748121196786,2.68411638158231,2.71961629095399,10502.4521639341,0.0,1.0
2015-12-31,4.79,4.8,4.77,4.7999,6251,2.66945943312901,2.67503241733179,2.65831346472347,2.67497668748976,11216.6117335985,0.0,1.0
2016-01-04,4.675,4.79,4.584,4.64,6625,2.60537011479711,2.66945943312901,2.55465595855186,2.5858646700874,11887.7064045896,0.0,1.0
2016-01-05,4.54,4.6601,4.34,4.6601,6137,2.53013482805965,2.59706636833497,2.41867514400416,2.59706636833497,11012.0534649006,0.0,1.0
2016-01-06,4.48,4.67,4.2101,4.34,15112,2.496696922843,2.60258362269572,2.34628207921012,2.41867514400416,27116.5311979108,0.0,1.0
2016-01-07,4.43,4.4899,4.34,4.34,9446,2.46883200182913,2.50221417720375,2.41867514400416,2.41867514400416,16949.6263694723,0.0,1.0
2016-01-08,4.6,4.79,4.3501,4.5,16601,2.5635727332763,2.66945943312901,2.42430385804896,2.50784289124855,29788.349286429,0.0,1.0
2016-01-11,4.55,4.72,4.5,4.72,5480,2.53570781226243,2.63044854370959,2.50784289124855,2.63044854370959,9833.15186372092,0.0,1.0
2016-01-12,4.52,4.584,4.38,4.55,12496,2.5189888596541,2.55465595855186,2.44096708081526,2.53570781226243,22422.4572425286,0.0,1.0
2016-01-13,4.38,4.84,4.34,4.3422,4767,2.44096708081526,2.69732435414289,2.41867514400416,2.41990120052877,8553.76549897037,0.0,1.0
2016-01-14,4.4,4.489,4.38,4.4481,8093,2.45211304922081,2.5017126086255,2.44096708081526,2.47891910323615,14521.8427067689,0.0,1.0
2016-01-15,4.43,4.49,4.41,4.42,5578,2.46883200182913,2.50226990704578,2.45768603342358,2.46325901762636,10009.00019997,0.0,1.0
2016-01-19,4.41,4.58,4.41,4.58,5421,2.45768603342358,2.55242676487075,2.45768603342358,2.55242676487075,9727.28398781591,0.0,1.0
2016-01-20,4.43,4.4857,4.405,4.41,6395,2.46883200182913,2.49987352383858,2.45489954132219,2.45768603342358,11475.0011256378,0.0,1.0
2016-01-21,4.45,4.575,4.45,4.47,2056,2.47997797023468,2.54964027276936,2.47997797023468,2.49112393864023,3689.2263196734,0.0,1.0
2016-01-22,4.3,4.572,4.22,4.4385,14331,2.39638320719306,2.54796837750853,2.35179933357086,2.47356903840149,25715.1276202527,0.0,1.0
2016-01-25,4.48,4.58,4.2,4.2,16848,2.496696922843,2.55242676487075,2.34065336516532,2.34065336516532,30231.5588686078,0.0,1.0
2016-01-26,4.35,4.4698,4.2,4.4698,12603,2.42424812820693,2.49101247895617,2.34065336516532,2.49101247895617,22614.4549157801,0.0,1.0
2016-01-27,4.32,4.54,4.2,4.23,14287,2.40752917559861,2.53013482805965,2.34065336516532,2.35737231777364,25636.1753060184,0.0,1.0
2016-01-28,4.53,4.56,4.2113,4.3919,19796,2.52456184385688,2.5412807964652,2.34695083731445,2.44759893201656,35521.3639223028,0.0,1.0
2016-01-29,4.45,4.5499,4.4278,4.5499,2038,2.47997797023468,2.5356520824204,2.46760594530452,2.5356520824204,3656.92764566848,0.0,1.0
2016-02-01,4.47,4.6,4.46,4.59,9088,2.49112393864023,2.5635727332763,2.48555095443745,2.55799974907352,16307.2416309299,0.0,1.0
2016-02-02,4.4001,4.43,4.4,4.4001,3563,2.45216877906283,2.46883200182913,2.45211304922081,2.45216877906283,6393.34308219667,0.0,1.0
2016-02-03,4.26,4.41,4.239,4.4001,6524,2.37409127038196,2.45768603342358,2.36238800355614,2.45216877906283,11706.4749560065,0.0,1.0
2016-02-04,4.256,4.3733,4.21,4.3,6060,2.37186207670085,2.4372331813994,2.34622634936809,2.39638320719306,10873.8869149907,0.0,1.0
2016-02-05,4.2442,4.35,4.2201,4.35,2829,2.36528595534158,2.42424812820693,2.35185506341289,2.42424812820693,5076.27493110703,0.0,1.0
2016-02-08,4.2091,4.2101,4.15,4.2,10528,2.34572478078984,2.34628207921012,2.31278844415144,2.34065336516532,18891.1355513237,0.0,1.0
2016-02-09,4.1201,4.25,4.1101,4.21,3540,2.29612522138515,2.36851828617919,2.29055223718237,2.34622634936809,6352.07255430147,0.0,1.0
2016-02-10,3.6801,4.12,3.67,4.12,36525,2.05091391646307,2.29606949154312,2.04528520241826,2.29606949154312,65539.3926683224,0.0,1.0
2016-02-11,3.405,3.67,3.25,3.5,31699,1.89760112104474,2.04528520241826,1.81121986590173,1.9505444709711,56879.759293447,0.0,1.0
2016-02-12,2.82,3.38,2.78,3.31,107646,1.57158154518243,1.8836686605378,1.54928960837133,1.84465777111838,193156.836774106,0.0,1.0
2016-02-16,3.25,3.2897,3.0,3.0,37921,1.81121986590173,1.83334461318675,1.67189526083237,1.67189526083237,68044.3342744821,0.0,1.0
2016-02-17,3.41,3.5999,3.23,3.25,24581,1.90038761314613,2.00621858315681,1.80007389749618,1.81121986590173,44107.4280952781,0.0,1.0
2016-02-18,3.08,3.55,2.9,3.52,51724,1.71647913445456,1.97840939198497,1.61616541880462,1.96169043937665,92812.0341239239,0.0,1.0
2016-02-19,3.23,3.3808,3.13,3.15,8240,1.80007389749618,1.88411449927402,1.74434405546844,1.75549002387399,14785.6152111425,0.0,1.0
2016-02-22,3.39,3.4999,3.2513,3.47,16536,1.88924164474058,1.95048874112907,1.81194435384809,1.93382551836277,29671.7151858557,0.0,1.0
2016-02-23,3.69,3.69,3.39,3.5,19730,2.05643117082381,2.05643117082381,1.88924164474058,1.9505444709711,35402.9354509515,0.0,1.0
2016-02-24,3.9,4.0,3.32,3.32,21296,2.17346383908208,2.22919368110982,1.85023075532115,1.85023075532115,38212.9200893797,0.0,1.0
2016-02-25,3.84,3.94,3.67,3.94,11620,2.14002593386543,2.19575577589318,2.04528520241826,2.19575577589318,20850.5884409557,0.0,1.0
2016-02-26,3.978,4.0,3.72,3.84,19508,2.21693311586372,2.22919368110982,2.07315012343214,2.14002593386543,35004.5851382241,0.0,1.0
2016-02-29,4.07,4.09,3.94,4.09,12122,2.26820457052925,2.2793505389348,2.19575577589318,2.2793505389348,21751.3625715374,0.0,1.0
2016-03-01,4.08,4.09,4.05,4.0501,3696,2.27377755473202,2.2793505389348,2.2570586021237,2.25711433196572,6631.99439567748,0.0,1.0
2016-03-02,4.04,4.1,4.04,4.07,12904,2.25148561792092,2.28492352313757,2.25148561792092,2.26820457052925,23154.5605199736,0.0,1.0
2016-03-03,4.0845,4.1,4.0,4.0,4072,2.27628539762327,2.28492352313757,2.22919368110982,2.22919368110982,7306.67780822475,0.0,1.0
2016-03-04,4.09,4.1,4.0101,4.095,3959,2.2793505389348,2.28492352313757,2.23482239515463,2.28213703103618,7103.91391030495,0.0,1.0
2016-03-07,4.09,4.1,4.0573,4.1,7169,2.2793505389348,2.28492352313757,2.26112688059172,2.28492352313757,12863.8441078495,0.0,1.0
2016-03-08,4.11,4.25,4.05,4.1,19342,2.29049650734034,2.36851828617919,2.2570586021237,2.28492352313757,34706.7195890676,0.0,1.0
2016-03-09,4.209,4.22,4.14,4.22,665,2.34566905094781,2.35179933357086,2.30721545994867,2.35179933357086,1193.25656740409,0.0,1.0
2016-03-10,4.22,4.23,4.0832,4.2,4070,2.35179933357086,2.35737231777364,2.27556090967691,2.34065336516532,7303.08906666866,0.0,1.0
2016-03-11,4.28,4.2899,4.1899,4.1899,8324,2.38523723878751,2.39075449314826,2.33502465112051,2.33502465112051,14936.3423564987,0.0,1.0
2016-03-14,4.31,4.39,4.21,4.29,15513,2.44096708081526,2.48627505447308,2.38433211374298,2.4296400874008,27391.2051192714,0.07,1.0
2016-03-15,4.38,4.38,4.328,4.33,4300,2.48061155776585,2.48061155776585,2.45116137488827,2.45229407422971,7592.48256384113,0.0,1.0
2016-03-16,4.48,4.72,4.3004,4.38,35373,2.53724652483813,2.6731704458116,2.43553012397632,2.48061155776585,62457.8804025005,0.0,1.0
2016-03-17,4.64,4.75,4.544,4.58,28523,2.62786247215378,2.69016093593329,2.57349290376439,2.59388149191041,50362.8791089396,0.0,1.0
2016-03-18,4.83,4.85,4.65,4.75,32648,2.73546890959111,2.74679590300557,2.63352596886101,2.69016093593329,57646.3652893686,0.0,1.0
2016-03-21,4.58,4.783,4.5401,4.63,28259,2.65051645898269,2.76799568194634,2.6274257151588,2.67945222818556,48830.5664208838,0.1,1.0
2016-03-22,4.55,4.64,4.55,4.6299,3282,2.63315499746097,2.68523938202613,2.63315499746097,2.67939435664716,5671.18153485051,0.0,1.0
2016-03-23,4.5505,4.5899,4.54,4.54,7505,2.633444355153,2.65624574128486,2.6273678436204,2.6273678436204,12968.3782507779,0.0,1.0
2016-03-24,4.55,4.55,4.54,4.5401,655,2.63315499746097,2.63315499746097,2.6273678436204,2.6274257151588,1131.81715579741,0.0,1.0
2016-03-28,4.55,4.65,4.54,4.65,5762,2.63315499746097,2.69102653586671,2.6273678436204,2.69102653586671,9956.53504077046,0.0,1.0
2016-03-29,4.5699,4.63,4.54,4.54,3266,2.64467143360371,2.67945222818556,2.6273678436204,2.6273678436204,5643.53409287684,0.0,1.0
2016-03-30,4.55,4.6,4.54,4.57,7984,2.63315499746097,2.66209076666384,2.6273678436204,2.64472930514212,13796.0735448649,0.0,1.0
2016-03-31,4.55,4.55,4.53,4.55,4911,2.63315499746097,2.63315499746097,2.62158068977983,2.63315499746097,8486.03672079551,0.0,1.0
2016-04-01,4.5401,4.56,4.54,4.56,2007,2.6274257151588,2.63894215130155,2.6273678436204,2.63894215130155,3468.02600257312,0.0,1.0
2016-04-04,4.54,4.6,4.54,4.6,7581,2.6273678436204,2.66209076666384,2.6273678436204,2.66209076666384,13099.7036001529,0.0,1.0
2016-04-05,4.56,4.63,4.56,4.63,2478,2.63894215130155,2.67945222818556,2.63894215130155,2.67945222818556,4281.89757567323,0.0,1.0
2016-04-06,4.56,4.56,4.54,4.56,2312,2.63894215130155,2.63894215130155,2.6273678436204,2.63894215130155,3995.05536519633,0.0,1.0
2016-04-07,4.5697,4.58,4.54,4.54,1819,2.6445556905269,2.65051645898269,2.6273678436204,2.6273678436204,3143.16855938241,0.0,1.0
2016-04-08,4.5401,4.55,4.5401,4.55,2634,2.6274257151588,2.63315499746097,2.6274257151588,2.63315499746097,4551.46013491659,0.0,1.0
2016-04-11,4.54,4.58,4.54,4.54,15763,2.6273678436204,2.65051645898269,2.6273678436204,2.6273678436204,27237.914239442,0.0,1.0
2016-04-12,4.5999,4.6,4.5593,4.6,3916,2.66203289512543,2.66209076666384,2.63853705053271,2.66209076666384,6766.71142305747,0.0,1.0
2016-04-13,4.57,4.6053,4.54,4.59,5855,2.64472930514212,2.66515795819934,2.6273678436204,2.65630361282327,10117.2357972424,0.0,1.0
2016-04-14,4.57,4.5829,4.54,4.54,10254,2.64472930514212,2.65219473359646,2.6273678436204,2.6273678436204,17718.5543748803,0.0,1.0
2016-04-15,4.5401,4.6125,4.54,4.6125,1892,2.6274257151588,2.66932470896456,2.6273678436204,2.66932470896456,3269.31001338732,0.0,1.0
2016-04-18,4.54,4.641,4.54,4.61,14794,2.6273678436204,2.68581809741019,2.6273678436204,2.66787792050441,25563.5160349111,0.0,1.0
2016-04-19,4.6899,4.7499,4.54,4.54,5004,2.7141172796906,2.74884020273404,2.6273678436204,2.6273678436204,8646.73747726749,0.0,1.0
2016-04-20,4.65,4.7,4.54,4.6237,22990,2.69102653586671,2.71996230506958,2.6273678436204,2.675806321266,39725.9181859272,0.0,1.0
2016-04-21,4.6399,4.6595,4.5501,4.65,5504,2.68518151048773,2.69652433201525,2.63321286899938,2.69102653586671,9510.7200389449,0.0,1.0
2016-04-22,4.63,4.65,4.55,4.65,7080,2.67945222818556,2.69102653586671,2.63315499746097,2.69102653586671,12233.9930733521,0.0,1.0
2016-04-25,4.56,4.6399,4.55,4.6399,7558,2.63894215130155,2.68518151048773,2.63315499746097,2.68518151048773,13059.9604023157,0.0,1.0
2016-04-26,4.46,4.5526,4.4,4.54,26069,2.58107061289581,2.63465965745952,2.54634768985237,2.6273678436204,45046.3228007367,0.0,1.0
2016-04-27,4.28,4.4899,4.27,4.4,18144,2.47690184376549,2.59837420287912,2.47111468992491,2.54634768985237,31352.1991981497,0.0,1.0
2016-04-28,4.43,4.6,4.27,4.27,9418,2.56370915137409,2.66209076666384,2.47111468992491,2.47111468992491,16273.9755317557,0.0,1.0
2016-04-29,4.375,4.41,4.2501,4.2601,4678,2.53187980525093,2.55213484369294,2.45959825378217,2.46538540762274,8083.42084705385,0.0,1.0
2016-05-02,4.42,4.5,4.36,4.36,2366,2.55792199753352,2.6042192282581,2.52319907449007,2.52319907449007,4088.36548185749,0.0,1.0
2016-05-03,4.42,4.47,4.42,4.47,962,2.55792199753352,2.58685776673638,2.55792199753352,2.58685776673638,1662.30244866733,0.0,1.0
2016-05-04,4.65,4.65,4.36,4.36,21366,2.69102653586671,2.69102653586671,2.52319907449007,2.52319907449007,36919.702825599,0.0,1.0
2016-05-05,4.41,4.57,4.41,4.42,2761,2.55213484369294,2.64472930514212,2.55213484369294,2.55792199753352,4770.91170558265,0.0,1.0
2016-05-06,4.5,4.56,4.4,4.56,12876,2.6042192282581,2.63894215130155,2.54634768985237,2.63894215130155,22249.2789283167,0.0,1.0
2016-05-09,4.47,4.65,4.45,4.45,10929,2.58685776673638,2.69102653586671,2.57528345905524,2.57528345905524,18884.9308331448,0.0,1.0
2016-05-10,4.47,4.63,4.47,4.501,3544,2.58685776673638,2.67945222818556,2.58685776673638,2.60479794364216,6123.90839716948,0.0,1.0
2016-05-11,4.5,4.5,4.425,4.45,7434,2.6042192282581,2.6042192282581,2.5608155744538,2.57528345905524,12845.6927270197,0.0,1.0
2016-05-12,4.52,4.59,4.44,4.56,3344,2.61579353593925,2.65630361282327,2.56949630521466,2.63894215130155,5778.31537249851,0.0,1.0
2016-05-13,4.48,4.55,4.45,4.55,742,2.59264492057696,2.63315499746097,2.57528345905524,2.63315499746097,1282.15012152927,0.0,1.0
2016-05-16,4.5799,4.5799,4.5,4.57,764,2.65045858744429,2.65045858744429,2.6042192282581,2.64472930514212,1320.16535424308,0.0,1.0
2016-05-17,4.5,4.58,4.43,4.58,2926,2.6042192282581,2.65051645898269,2.56370915137409,2.65051645898269,5056.0259509362,0.0,1.0
2016-05-18,4.4606,4.4606,4.444,4.444,2507,2.58141784212624,2.58141784212624,2.57181116675089,2.57181116675089,4332.00856425053,0.0,1.0
2016-05-19,4.51,4.5273,4.44,4.44,2078,2.61000638209868,2.62001815824287,2.56949630521466,2.56949630521466,3590.71152633131,0.0,1.0
2016-05-20,4.5114,4.5114,4.425,4.4833,8128,2.61081658363636,2.61081658363636,2.5608155744538,2.59455468134435,14044.9005226279,0.0,1.0
2016-05-23,4.545,4.5599,4.4101,4.4101,5718,2.63026142054069,2.63888427976314,2.55219271523135,2.55219271523135,9880.50457534282,0.0,1.0
2016-05-24,4.4601,4.478,4.4501,4.478,2414,2.58112848443422,2.59148748980884,2.57534133059364,2.59148748980884,4171.30780777852,0.0,1.0
2016-05-25,4.544,4.544,4.4601,4.4601,809,2.62968270515663,2.62968270515663,2.58112848443422,2.58112848443422,1397.92378479405,0.0,1.0
2016-05-26,4.544,4.544,4.544,4.544,38,2.62968270515663,2.62968270515663,2.62968270515663,2.62968270515663,65.662674687483,0.0,1.0
2016-05-27,4.45,4.54,4.45,4.54,4314,2.57528345905524,2.6273678436204,2.57528345905524,2.6273678436204,7454.44154215267,0.0,1.0
2016-05-31,4.5389,4.5389,4.42,4.42,1430,2.62673125669794,2.62673125669794,2.55792199753352,2.55792199753352,2470.99012639738,0.0,1.0
2016-06-01,4.4,4.69,4.4,4.55,23217,2.54634768985237,2.714175151229,2.54634768985237,2.63315499746097,40118.1662689288,0.0,1.0
2016-06-02,4.54,4.69,4.45,4.46,34879,2.6273678436204,2.714175151229,2.57528345905524,2.58107061289581,60269.6955374926,0.0,1.0
2016-06-03,4.55,4.61,4.47,4.61,5429,2.63315499746097,2.66787792050441,2.58685776673638,2.66787792050441,9381.1226546933,0.0,1.0
2016-06-06,4.5231,4.58,4.45,4.5634,5759,2.61758755362983,2.65051645898269,2.57528345905524,2.64090978360734,9951.35114540039,0.0,1.0
2016-06-07,4.5699,4.5985,4.54,4.54,1290,2.64467143360371,2.66122269358775,2.6273678436204,2.6273678436204,2229.07500912772,0.0,1.0
2016-06-08,4.58,4.6,4.58,4.6,1491,2.65051645898269,2.66209076666384,2.65051645898269,2.66209076666384,2576.39599892203,0.0,1.0
2016-06-09,4.58,4.5997,4.5799,4.58,539,2.65051645898269,2.66191715204862,2.65045858744429,2.65051645898269,931.373201488247,0.0,1.0
2016-06-10,4.57,4.5725,4.45,4.45,2757,2.64472930514212,2.64617609360226,2.57528345905524,2.57528345905524,4763.99984508923,0.0,1.0
2016-06-13,4.5,4.6199,4.5,4.5,2830,2.6042192282581,2.67360720280658,2.6042192282581,2.6042192282581,4890.14129909414,0.0,1.0
2016-06-14,4.5,4.51,4.45,4.5,5306,2.6042192282581,2.61000638209868,2.57528345905524,2.6042192282581,9168.58294452067,0.0,1.0
2016-06-15,4.48,4.54,4.4536,4.51,8916,2.59264492057696,2.6273678436204,2.57736683443784,2.61000638209868,15406.5370398315,0.0,1.0
2016-06-16,4.41,4.46,4.4,4.46,19283,2.55213484369294,2.58107061289581,2.54634768985237,2.58107061289581,33320.351473651,0.0,1.0
2016-06-17,4.25,4.4405,4.25,4.41,14500,2.45954038224377,2.56978566290669,2.45954038224377,2.55213484369294,25055.4942886448,0.0,1.0
2016-06-20,4.3199,4.52,4.25,4.46,5961,2.49999258758937,2.61579353593925,2.45954038224377,2.58107061289581,10300.4001003181,0.0,1.0
2016-06-21,4.27,4.4,4.22,4.3543,5801,2.47111468992491,2.54634768985237,2.44217892072204,2.51990039680095,10023.9256805813,0.0,1.0
2016-06-22,4.32,4.4287,4.23,4.23,5358,2.50005045912778,2.56295682137482,2.44796607456262,2.44796607456262,9258.43713093511,0.0,1.0
2016-06-23,4.4,4.468,4.3792,4.468,4589,2.54634768985237,2.58570033596827,2.53431040986398,2.58570033596827,7929.63195107525,0.0,1.0
2016-06-24,4.3,4.4922,3.6,4.14,33370,2.48847615144663,2.59970524826246,2.08337538260648,2.39588168999746,57662.1961663503,0.0,1.0
2016-06-27,4.16,4.2899,4.07,4.16,5121,2.4074559976786,2.48263112606765,2.35537161311344,2.4074559976786,8848.90939670003,0.0,1.0
2016-06-28,4.16,4.24,4.16,4.24,5686,2.4074559976786,2.45375322840319,2.4074559976786,2.45375322840319,9825.2096913955,0.0,1.0
2016-06-29,4.1699,4.18,4.15,4.1756,7662,2.41318527998077,2.41903030535975,2.40166884383803,2.4164839576699,13239.6687751446,0.0,1.0
2016-06-30,4.41,4.67,4.1,4.1,17497,2.55213484369294,2.70260084354786,2.37273307463516,2.37273307463516,30234.2057633392,0.0,1.0
2016-07-01,4.5606,4.6799,4.42,4.42,3225,2.63928938053198,2.70833012585002,2.55792199753352,2.55792199753352,5572.68752281928,0.0,1.0
2016-07-05,4.4965,4.56,4.4,4.56,2869,2.6021937244139,2.63894215130155,2.54634768985237,2.63894215130155,4957.53193890498,0.0,1.0
2016-07-06,4.52,4.59,4.47,4.47,4439,2.61579353593925,2.65630361282327,2.58685776673638,2.58685776673638,7670.43718257203,0.0,1.0
2016-07-07,4.48,4.48,4.48,4.48,16,2.59264492057696,2.59264492057696,2.59264492057696,2.59264492057696,27.647441973677,0.0,1.0
2016-07-08,4.56,4.56,4.56,4.56,19,2.63894215130155,2.63894215130155,2.63894215130155,2.63894215130155,32.8313373437415,0.0,1.0
2016-07-11,4.31,4.55,4.31,4.55,9981,2.49426330528721,2.63315499746097,2.49426330528721,2.63315499746097,17246.8198962044,0.0,1.0
2016-07-12,4.35,4.42,4.35,4.42,2677,2.5174119206495,2.55792199753352,2.5174119206495,2.55792199753352,4625.76263522085,0.0,1.0
2016-07-13,4.3041,4.38,4.3041,4.32,1265,2.49084888452127,2.53477338217122,2.49084888452127,2.50005045912778,2185.87588104384,0.0,1.0
2016-07-14,4.15,4.3499,4.12,4.32,11886,2.40166884383803,2.5173540491111,2.38430738231631,2.50005045912778,20538.5934561953,0.0,1.0
2016-07-15,4.2396,4.24,4.2,4.2,5826,2.45352174224957,2.45375322840319,2.4306046130409,2.4306046130409,10067.1248086652,0.0,1.0
2016-07-18,4.201,4.246,4.16,4.16,2327,2.43118332842495,2.45722552070754,2.4074559976786,2.4074559976786,4020.97484204666,0.0,1.0
2016-07-19,4.299,4.4,4.26,4.26,6795,2.48789743606258,2.54634768985237,2.46532753608434,2.46532753608434,11741.523013196,0.0,1.0
2016-07-20,4.1799,4.4,4.16,4.4,35903,2.41897243382134,2.54634768985237,2.4074559976786,2.54634768985237,62039.1318238081,0.0,1.0
2016-07-21,4.2675,4.363,4.13,4.13,15692,2.46966790146477,2.52493522064225,2.39009453615688,2.39009453615688,27115.2287156838,0.0,1.0
2016-07-22,4.205,4.2799,4.18,4.18,1685,2.43349818996118,2.47684397222708,2.41903030535975,2.41903030535975,2911.62123285287,0.0,1.0
2016-07-25,4.54,4.68,4.24,4.31,64779,2.6273678436204,2.70838799738843,2.45375322840319,2.49426330528721,111935.852725802,0.0,1.0
2016-07-26,4.52,4.86,4.49,4.53,75343,2.61579353593925,2.81255676651875,2.59843207441753,2.62158068977983,130190.076288922,0.0,1.0
2016-07-27,4.6,4.7471,4.401,4.53,22875,2.66209076666384,2.74721979965868,2.54692640523643,2.62158068977983,39527.2021967414,0.0,1.0
2016-07-28,4.54,4.59,4.4601,4.47,7858,2.6273678436204,2.65630361282327,2.58112848443422,2.58685776673638,13578.3499393221,0.0,1.0
2016-07-29,4.59,4.62,4.5,4.6193,3515,2.65630361282327,2.67366507434499,2.6042192282581,2.67325997357615,6073.79740859217,0.0,1.0
2016-08-01,4.6,4.7136,4.56,4.645,3884,2.66209076666384,2.72783283429276,2.63894215130155,2.68813295894642,6711.41653911011,0.0,1.0
2016-08-02,4.2804,4.58,4.215,4.58,27516,2.47713332991911,2.65051645898269,2.43928534380176,2.65051645898269,47546.6883342311,0.0,1.0
2016-08-03,4.41,4.441,4.28,4.3,11366,2.55213484369294,2.57007502059872,2.47690184376549,2.48847615144663,19640.0515920509,0.0,1.0
2016-08-04,4.78,4.85,4.5,4.85,31780,2.76625953579416,2.80676961267818,2.6042192282581,2.80676961267818,54914.7316202161,0.0,1.0
2016-08-05,4.64,4.8,4.52,4.77,22409,2.68523938202613,2.77783384347531,2.61579353593925,2.76047238195359,38721.9704492581,0.0,1.0
2016-08-08,4.73,4.77,4.6001,4.74,4004,2.7373237665913,2.76047238195359,2.66214863820225,2.74311092043187,6918.77235391268,0.0,1.0
2016-08-09,4.65,4.77,4.57,4.77,11791,2.69102653586671,2.76047238195359,2.64472930514212,2.76047238195359,20374.4367694766,0.0,1.0
2016-08-10,4.55,4.7,4.53,4.7,15677,2.63315499746097,2.71996230506958,2.62158068977983,2.71996230506958,27089.3092388335,0.0,1.0
2016-08-11,4.47,4.5,4.25,4.5,9075,2.64472930514212,2.66247916625046,2.51456365701432,2.66247916625046,15338.1481882208,0.1,1.0
2016-08-12,4.4401,4.4962,4.28,4.43,7076,2.62703861023748,2.66023085051007,2.53231351812266,2.62106282366434,11959.5302016364,0.0,1.0
2016-08-15,4.5095,4.5493,4.39,4.5493,10769,2.66809995560143,2.69164810467182,2.59739634218656,2.69164810467182,18201.2691833553,0.0,1.0
2016-08-16,4.362,4.51,4.18,4.51,13883,2.58082980515211,2.6683957866199,2.4731473144282,2.6683957866199,23464.4089583547,0.0,1.0
2016-08-17,4.43,4.45,4.26,4.37,30694,2.62106282366434,2.63289606440323,2.52048027738376,2.58556310144766,51877.5890346279,0.0,1.0
2016-08-18,4.42,4.54,4.3605,4.37,34127,2.61514620329489,2.68614564772824,2.57994231209669,2.58556310144766,57679.8879580618,0.0,1.0
2016-08-19,4.4018,4.465,4.3801,4.3801,5276,2.6043779542225,2.6417709949574,2.5915388880208,2.5915388880208,8917.25287504715,0.0,1.0
2016-08-22,4.28,4.34,4.28,4.34,11369,2.53231351812266,2.56781324033933,2.53231351812266,2.56781324033933,19215.3616255517,0.0,1.0
2016-08-23,4.4005,4.4565,4.32,4.32,14582,2.60360879357447,2.63674186764337,2.55597999960044,2.55597999960044,24645.8266535136,0.0,1.0
2016-08-24,4.56,4.56,4.42,4.42,13525,2.69797888846713,2.69797888846713,2.61514620329489,2.61514620329489,22859.3338011775,0.0,1.0
2016-08-25,4.36,4.52,4.36,4.52,414,2.57964648107822,2.67431240698935,2.57964648107822,2.67431240698935,699.723785115526,0.0,1.0
2016-08-26,4.34,4.3867,4.3001,4.3574,5530,2.56781324033933,2.59544385746464,2.54420592506524,2.57810815978216,9346.55200891029,0.0,1.0
2016-08-29,4.3399,4.4,4.3001,4.4,4921,2.56775407413563,2.603312962556,2.54420592506524,2.603312962556,8317.24818008095,0.0,1.0
2016-08-30,4.28,4.3338,4.28,4.31,18293,2.53231351812266,2.56414493571027,2.53231351812266,2.55006337923099,30917.9884084983,0.0,1.0
2016-08-31,4.2901,4.2901,4.28,4.28,1206,2.5382893046958,2.5382893046958,2.53231351812266,2.53231351812266,2038.32580881479,0.0,1.0
2016-09-01,4.35,4.39,4.32,4.32,3222,2.57372986070877,2.59739634218656,2.55597999960044,2.55597999960044,5445.67641459476,0.0,1.0
2016-09-02,4.366,4.4,4.32,4.35,18921,2.58319645329989,2.603312962556,2.55597999960044,2.57372986070877,31979.4051646639,0.0,1.0
2016-09-06,4.4,4.41,4.33,4.33,7117,2.603312962556,2.60922958292545,2.56189661996988,2.56189661996988,12028.8265185198,0.0,1.0
2016-09-07,4.36,4.47,4.35,4.43,11669,2.57964648107822,2.64472930514212,2.57372986070877,2.62106282366434,19722.4078466499,0.0,1.0
2016-09-08,4.4599,4.4698,4.4,4.4,7672,2.63875351856898,2.64461097273473,2.603312962556,2.603312962556,12966.8620275515,0.0,1.0
2016-09-09,4.43,4.45,4.36,4.45,1380,2.62106282366434,2.63289606440323,2.57964648107822,2.63289606440323,2332.41261705175,0.0,1.0
2016-09-12,4.64,4.64,4.36,4.47,9685,2.74531185142269,2.74531185142269,2.57964648107822,2.64472930514212,16369.1421711205,0.0,1.0
2016-09-13,4.43,4.614,4.3617,4.614,10281,2.62106282366434,2.72992863846213,2.58065230654102,2.72992863846213,17376.4739970356,0.0,1.0
2016-09-14,4.46,4.5,4.43,4.43,3200,2.63881268477267,2.66247916625046,2.62106282366434,2.62106282366434,5408.49302504756,0.0,1.0
2016-09-15,4.43,4.5416,4.4201,4.5,6232,2.62106282366434,2.68709230698735,2.61520536949859,2.66247916625046,10533.0401662801,0.0,1.0
2016-09-16,4.49,4.5499,4.479,4.48,8003,2.65656254588101,2.69200310189399,2.65005426347462,2.65064592551157,13526.3030248299,0.0,1.0
2016-09-19,4.5599,4.58,4.5,4.55,8008,2.69791972226343,2.70981212920602,2.66247916625046,2.69206226809768,13534.7537951815,0.0,1.0
2016-09-20,4.52,4.6899,4.51,4.6899,4461,2.67431240698935,2.77483578706622,2.6683957866199,2.77483578706622,7539.77730773034,0.0,1.0
2016-09-21,4.69,4.69,4.5106,4.52,14093,2.77489495326992,2.77489495326992,2.66875078384207,2.67431240698935,23819.3413131235,0.0,1.0
2016-09-22,4.52,4.6799,4.471,4.53,10420,2.7334786106838,2.83017844029627,2.70384576733789,2.73952612973399,17230.2061614515,0.1,1.0
2016-09-23,4.38,4.5899,4.28,4.46,14361,2.64881334398121,2.7757507688446,2.58833815347935,2.69719349638269,23746.9280887337,0.0,1.0
2016-09-26,4.35,4.465,4.29,4.29,8339,2.63067078683065,2.70021725590778,2.59438567252954,2.59438567252954,13789.1256411079,0.0,1.0
2016-09-27,4.37,4.38,4.3401,4.3401,1872,2.64276582493102,2.64881334398121,2.62468374297097,2.62468374297097,3095.48425472527,0.0,1.0
2016-09-28,4.29,4.44,4.2019,4.44,5694,2.59438567252954,2.68509845828232,2.5411070296974,2.68509845828232,9415.43127478934,0.0,1.0
2016-09-29,4.25,4.34,4.2037,4.3322,21994,2.5701955963288,2.62462326778046,2.54219558312644,2.61990620292132,36368.632851724,0.0,1.0
2016-09-30,4.33,4.365,4.23,4.3,6862,2.61857574873028,2.63974206540593,2.55810055822842,2.60043319157972,11346.8017926949,0.0,1.0
2016-10-03,4.23,4.27,4.18,4.27,7933,2.55810055822842,2.58229063442917,2.5278629629775,2.58229063442917,13117.7759576579,0.0,1.0
2016-10-04,4.23,4.2935,4.23,4.2935,2621,2.55810055822842,2.5965023041971,2.55810055822842,2.5965023041971,4334.00867074516,0.0,1.0
2016-10-05,4.3,4.3199,4.2478,4.3,4199,2.60043319157972,2.61246775448959,2.56886514213775,2.60043319157972,6943.34315469626,0.0,1.0
2016-10-06,4.3,4.3199,4.2549,4.31,3110,2.60043319157972,2.61246775448959,2.57315888066339,2.60648071062991,5142.6047180532,0.0,1.0
2016-10-07,4.3,4.3,4.3,4.3,104,2.60043319157972,2.60043319157972,2.60043319157972,2.60043319157972,171.971347484737,0.0,1.0
2016-10-10,4.29,4.3,4.24,4.3,2759,2.59438567252954,2.60043319157972,2.56414807727861,2.60043319157972,4562.2014202922,0.0,1.0
2016-10-11,4.2,4.29,4.2,4.29,3527,2.53995800107787,2.59438567252954,2.53995800107787,2.59438567252954,5832.14367864103,0.0,1.0
2016-10-12,4.28,4.3,4.22,4.25,6608,2.58833815347935,2.60043319157972,2.55205303917824,2.5701955963288,10926.7948478764,0.0,1.0
2016-10-13,4.28,4.28,4.28,4.28,145,2.58833815347935,2.58833815347935,2.58833815347935,2.58833815347935,239.767744089297,0.0,1.0
2016-10-14,4.2599,4.3,4.2599,4.3,1741,2.57618264018848,2.60043319157972,2.57618264018848,2.60043319157972,2878.86649972045,0.0,1.0
2016-10-17,4.2,4.25,4.2,4.25,3423,2.53995800107787,2.5701955963288,2.53995800107787,2.5701955963288,5660.17233115629,0.0,1.0
2016-10-18,4.15,4.2076,3.9505,4.2042,30468,2.50972040582694,2.54455411555601,2.38907240077574,2.54249795907895,50380.9905304324,0.0,1.0
2016-10-19,4.1,4.1428,4.1,4.1,1272,2.47948281057601,2.50536619211081,2.47948281057601,2.47948281057601,2103.34186539025,0.0,1.0
2016-10-20,4.15,4.2,4.15,4.2,900,2.50972040582694,2.53995800107787,2.50972040582694,2.53995800107787,1488.21358400253,0.0,1.0
2016-10-21,4.1499,4.15,4.145,4.15,940,2.50965993063644,2.50972040582694,2.50669664630185,2.50972040582694,1554.3564099582,0.0,1.0
2016-10-24,4.05,4.15,4.05,4.15,4509,2.44924521532509,2.50972040582694,2.44924521532509,2.50972040582694,7455.95005585267,0.0,1.0
2016-10-25,4.048,4.15,3.9,4.0,13773,2.44803571151505,2.50972040582694,2.35853242957231,2.41900762007416,22774.6285471854,0.0,1.0
2016-10-26,4.1,4.15,4.0225,4.05,6894,2.47948281057601,2.50972040582694,2.43261453793708,2.44924521532509,11399.7160534594,0.0,1.0
2016-10-27,4.0,4.1,3.95,4.05,12202,2.41900762007416,2.47948281057601,2.38877002482323,2.44924521532509,20176.8690577765,0.0,1.0
2016-10-28,4.1402,4.1402,4.1118,4.1118,1897,2.50379383715776,2.50379383715776,2.48661888305523,2.48661888305523,3136.82352094756,0.0,1.0
2016-10-31,4.083,4.083,4.0,4.0037,18682,2.4692020281907,2.4692020281907,2.41900762007416,2.42124520212273,30892.0068625948,0.0,1.0
2016-11-01,4.15,4.15,4.0055,4.1244,4437,2.50972040582694,2.50972040582694,2.42233375555176,2.49423875705847,7336.89296913249,0.0,1.0
2016-11-02,4.082,4.082,4.05,4.05,473,2.46859727628568,2.46859727628568,2.44924521532509,2.44924521532509,782.138916925775,0.0,1.0
2016-11-03,4.05,4.0501,4.0,4.0,3041,2.44924521532509,2.44930569051559,2.41900762007416,2.41900762007416,5028.50834327966,0.0,1.0
2016-11-04,4.095,4.1,4.0,4.1,9996,2.47645905105092,2.47948281057601,2.41900762007416,2.47948281057601,16529.0922063215,0.0,1.0
2016-11-07,4.15,4.15,4.1241,4.15,721,2.50972040582694,2.50972040582694,2.49405733148696,2.50972040582694,1192.22443785092,0.0,1.0
2016-11-08,4.0906,4.1215,3.97,4.0,31424,2.47379814266884,2.49248497653391,2.4008650629236,2.41900762007416,51961.8040707728,0.0,1.0
2016-11-09,3.9999,4.1,3.65,3.95,30095,2.41894714488366,2.47948281057601,2.20734445331767,2.38877002482323,49764.2086783957,0.0,1.0
2016-11-10,3.95,4.009,3.85,3.95,23734,2.38877002482323,2.42445038721933,2.32829483432138,2.38877002482323,39245.8457807957,0.0,1.0
2016-11-11,3.8,3.9,3.8,3.9,7489,2.29805723907045,2.35853242957231,2.29805723907045,2.35853242957231,12383.59058955,0.0,1.0
2016-11-14,3.5,3.75,3.4501,3.75,22594,2.11663166756489,2.26781964381953,2.08645454750447,2.26781964381953,37360.7752410591,0.0,1.0
2016-11-15,3.65,3.7,3.5,3.5,10659,2.20734445331767,2.2375820485686,2.11663166756489,2.11663166756489,17625.4095465367,0.0,1.0
2016-11-16,3.705,3.75,3.65,3.65,5826,2.24060580809369,2.26781964381953,2.20734445331767,2.20734445331767,9633.70260044306,0.0,1.0
2016-11-17,3.8,4.0,3.7473,3.7473,3724,2.29805723907045,2.41900762007416,2.26618681367598,2.26618681367598,6157.8970964727,0.0,1.0
2016-11-18,3.75,3.8499,3.75,3.75,6254,2.26781964381953,2.32823435913088,2.26781964381953,2.26781964381953,10341.4308381687,0.0,1.0
2016-11-21,3.7567,3.85,3.75,3.8,4825,2.27187148158315,2.32829483432138,2.26781964381953,2.29805723907045,7978.47838090246,0.0,1.0
2016-11-22,3.55,3.75,3.525,3.75,25558,2.14686926281582,2.26781964381953,2.13175046519035,2.26781964381953,42261.9586443741,0.0,1.0
2016-11-23,3.6,3.6,3.55,3.6,7490,2.17710685806674,2.17710685806674,2.14686926281582,2.17710685806674,12385.2441601989,0.0,1.0
2016-11-25,3.7,3.7,3.5,3.5,3324,2.2375820485686,2.2375820485686,2.11663166756489,2.11663166756489,5496.46883691601,0.0,1.0
2016-11-28,3.6275,3.674,3.6,3.6,7726,2.19373753545475,2.22185849903812,2.17710685806674,2.17710685806674,12775.4868333373,0.0,1.0
2016-11-29,3.55,3.7,3.55,3.65,9372,2.14686926281582,2.2375820485686,2.14686926281582,2.20734445331767,15497.264121413,0.0,1.0
2016-11-30,3.5,3.6,3.5,3.6,12180,2.11663166756489,2.17710685806674,2.11663166756489,2.17710685806674,20140.4905035009,0.0,1.0
2016-12-01,3.5,3.5877,3.45,3.5,10041,2.11663166756489,2.16966840963502,2.08639407231396,2.11663166756489,16603.5028855216,0.0,1.0
2016-12-02,3.45,3.54,3.45,3.5001,4543,2.08639407231396,2.14082174376563,2.08639407231396,2.11669214275539,7512.17145791501,0.0,1.0
2016-12-05,3.5,3.55,3.4,3.45,10586,2.11663166756489,2.14686926281582,2.05615647706304,2.08639407231396,17504.6988891676,0.0,1.0
2016-12-06,3.4,3.5385,3.4,3.5,10415,2.05615647706304,2.1399146159081,2.05615647706304,2.11663166756489,17221.938308207,0.0,1.0
2016-12-07,3.35,3.4,3.25,3.4,16528,2.02591888181211,2.05615647706304,1.96544369131026,2.05615647706304,27330.215684882,0.0,1.0
2016-12-08,3.2,3.3638,3.15,3.15,22946,1.93520609605933,2.03426445810137,1.9049685008084,1.9049685008084,37942.832109469,0.0,1.0
2016-12-09,3.4,3.4,3.1,3.15,23454,2.05615647706304,2.05615647706304,1.87473090555747,1.9049685008084,38782.8459991059,0.0,1.0
2016-12-12,3.2,3.45,3.2,3.45,17337,1.93520609605933,2.08639407231396,1.93520609605933,2.08639407231396,28667.9543398354,0.0,1.0
2016-12-13,3.2492,3.25,3.2058,3.2442,6064,1.96495988978624,1.96544369131026,1.93871365710844,1.96193613026115,10027.2524148793,0.0,1.0
2016-12-14,3.25,3.3,3.2,3.2,2377,1.96544369131026,1.99568128656118,1.93520609605933,1.93520609605933,3930.53743241557,0.0,1.0
2016-12-15,3.3,3.3,3.25,3.25,6326,1.99568128656118,1.99568128656118,1.96544369131026,1.96544369131026,10460.4879248889,0.0,1.0
2016-12-16,3.3,3.3,3.2,3.25,8758,1.99568128656118,1.99568128656118,1.93520609605933,1.96544369131026,14481.9717429935,0.0,1.0
2016-12-19,3.25,3.3,3.25,3.3,8757,1.96544369131026,1.99568128656118,1.96544369131026,1.99568128656118,14480.3181723446,0.0,1.0
2016-12-20,3.3,3.3,3.25,3.25,11377,1.99568128656118,1.99568128656118,1.96544369131026,1.96544369131026,18812.6732724409,0.0,1.0
2016-12-21,3.4,3.4252,3.25,3.3,11993,2.05615647706304,2.0713962250695,1.96544369131026,1.99568128656118,19831.2727921581,0.0,1.0
2016-12-22,3.3515,3.6,3.35,3.4,9519,2.02682600966964,2.17710685806674,2.02591888181211,2.05615647706304,15740.3390068001,0.0,1.0
2016-12-23,3.6,3.65,3.35,3.4,9639,2.17710685806674,2.20734445331767,2.02591888181211,2.05615647706304,15938.7674846671,0.0,1.0
2016-12-27,3.6,3.65,3.55,3.55,9288,2.17710685806674,2.20734445331767,2.14686926281582,2.14686926281582,15358.3641869062,0.0,1.0
2016-12-28,3.4051,3.55,3.4,3.55,11952,2.05924071177863,2.14686926281582,2.05615647706304,2.14686926281582,19763.4763955536,0.0,1.0
2016-12-29,3.4501,3.5,3.417,3.45,4970,2.08645454750447,2.11663166756489,2.06643725944835,2.08639407231396,8218.24612499174,0.0,1.0
2016-12-30,3.25,3.45,3.25,3.35,12132,1.96544369131026,2.08639407231396,1.96544369131026,2.02591888181211,20061.1191123541,0.0,1.0
2017-01-03,3.35,3.395,3.25,3.25,3275,2.02591888181211,2.05313271753794,1.96544369131026,1.96544369131026,5415.44387512032,0.0,1.0
2017-01-04,3.4,3.5,3.3795,3.5,4849,2.05615647706304,2.11663166756489,2.04375906301016,2.11663166756489,8018.16407647585,0.0,1.0
2017-01-05,3.3,3.3957,3.3,3.3544,9244,1.99568128656118,2.05355604387146,1.99568128656118,2.02857979019419,15285.6070783549,0.0,1.0
2017-01-06,3.4,3.4,3.3,3.3,6598,2.05615647706304,2.05615647706304,1.99568128656118,1.99568128656118,10910.2591413874,0.0,1.0
2017-01-09,3.4,3.5,3.3002,3.35,6940,2.05615647706304,2.11663166756489,1.99580223694219,2.02591888181211,11475.7803033084,0.0,1.0
2017-01-10,3.4,3.45,3.3333,3.45,4512,2.05615647706304,2.08639407231396,2.0158195249983,2.08639407231396,7460.91076779934,0.0,1.0
2017-01-11,3.6,3.8,3.3,3.45,57423,2.17710685806674,2.29805723907045,1.99568128656118,2.08639407231396,94952.9873713084,0.0,1.0
2017-01-12,3.4399,3.6,3.3678,3.6,5339,2.08028607807328,2.17710685806674,2.03668346572144,2.17710685806674,8828.41369443278,0.0,1.0
2017-01-13,3.5,3.55,3.5,3.55,1899,2.11663166756489,2.14686926281582,2.11663166756489,2.14686926281582,3140.13066224534,0.0,1.0
2017-01-17,3.55,3.55,3.35,3.55,39280,2.14686926281582,2.14686926281582,2.02591888181211,2.14686926281582,64952.255088466,0.0,1.0
2017-01-18,3.65,3.767,3.5,3.55,92690,2.20734445331767,2.27810042620484,2.11663166756489,2.14686926281582,153269.463445772,0.0,1.0
2017-01-19,3.5,3.7,3.5,3.6,5444,2.11663166756489,2.2375820485686,2.11663166756489,2.17710685806674,9002.03861256642,0.0,1.0
2017-01-20,3.4,3.55,3.4,3.5023,5193,2.05615647706304,2.14686926281582,2.05615647706304,2.11802259694643,8586.99237969459,0.0,1.0
2017-01-23,3.5,3.6,3.45,3.45,3898,2.11663166756489,2.17710685806674,2.08639407231396,2.08639407231396,6445.61838937985,0.0,1.0
2017-01-24,3.482,3.5817,3.45,3.5817,3147,2.10574613327456,2.1660398982049,2.08639407231396,2.1660398982049,5203.78683206218,0.0,1.0
2017-01-25,3.4999,3.55,3.45,3.55,3381,2.11657119237439,2.14686926281582,2.08639407231396,2.14686926281582,5590.72236390284,0.0,1.0
2017-01-26,3.4165,3.4978,3.4,3.45,8027,2.06613488349584,2.11530121337385,2.05615647706304,2.08639407231396,13273.2115986537,0.0,1.0
2017-01-27,3.45,3.45,3.4,3.4117,8801,2.08639407231396,2.08639407231396,2.05615647706304,2.06323207435175,14553.0752808959,0.0,1.0
2017-01-30,3.55,3.55,3.45,3.55,13525,2.14686926281582,2.14686926281582,2.08639407231396,2.14686926281582,22364.5430262602,0.0,1.0
2017-01-31,3.6,3.65,3.55,3.6,14301,2.17710685806674,2.20734445331767,2.14686926281582,2.17710685806674,23647.7138498003,0.0,1.0
2017-02-01,3.7,3.7,3.55,3.7,14561,2.2375820485686,2.2375820485686,2.14686926281582,2.2375820485686,24077.6422185121,0.0,1.0
2017-02-02,3.8,3.8,3.65,3.8,14781,2.29805723907045,2.29805723907045,2.20734445331767,2.29805723907045,24441.4277612683,0.0,1.0
2017-02-03,3.75,3.8,3.65,3.65,11145,2.26781964381953,2.29805723907045,2.20734445331767,2.20734445331767,18429.044881898,0.0,1.0
2017-02-06,3.6,3.8,3.6,3.75,18015,2.17710685806674,2.29805723907045,2.17710685806674,2.26781964381953,29789.0752397841,0.0,1.0
2017-02-07,3.55,3.6,3.55,3.6,8156,2.14686926281582,2.17710685806674,2.14686926281582,2.17710685806674,13486.5222123607,0.0,1.0
2017-02-08,3.55,3.6625,3.55,3.6625,4002,2.14686926281582,2.2149038521304,2.14686926281582,2.2149038521304,6617.58973686458,0.0,1.0
2017-02-09,3.579,3.692,3.55,3.55,2454,2.16440706806135,2.23274403332845,2.14686926281582,2.14686926281582,4057.86237238025,0.0,1.0
2017-02-10,3.6,3.6,3.5248,3.6,4671,2.17710685806674,2.17710685806674,2.13162951480935,2.17710685806674,7723.82850097315,0.0,1.0
2017-02-13,3.5298,3.6,3.45,3.6,47180,2.13465327433444,2.17710685806674,2.08639407231396,2.17710685806674,78015.4632147106,0.0,1.0
2017-02-14,3.55,3.6,3.55,3.6,5691,2.14686926281582,2.17710685806674,2.14686926281582,2.17710685806674,9410.47056284266,0.0,1.0
2017-02-15,3.5818,3.6,3.55,3.55,7014,2.16610037339541,2.17710685806674,2.14686926281582,2.14686926281582,11598.1445313264,0.0,1.0
2017-02-16,3.5795,3.6,3.5757,3.6,6713,2.16470944401386,2.17710685806674,2.16241138677479,2.17710685806674,11100.41976601,0.0,1.0
2017-02-17,3.65,3.65,3.5,3.5,11556,2.20734445331767,2.20734445331767,2.11663166756489,2.11663166756489,19108.6624185925,0.0,1.0
2017-02-21,3.7,3.75,3.65,3.75,5382,2.2375820485686,2.26781964381953,2.20734445331767,2.26781964381953,8899.51723233513,0.0,1.0
2017-02-22,3.75,3.75,3.6,3.6,9127,2.26781964381953,2.26781964381953,2.17710685806674,2.17710685806674,15092.1393124345,0.0,1.0
2017-02-23,3.75,3.75,3.7,3.7001,11358,2.26781964381953,2.26781964381953,2.2375820485686,2.2376425237591,18781.2554301119,0.0,1.0
2017-02-24,3.8,3.8,3.7399,3.7399,6178,2.29805723907045,2.29805723907045,2.26171164957884,2.26171164957884,10215.7594688529,0.0,1.0
2017-02-27,3.85,3.85,3.75,3.8,12234,2.32829483432138,2.32829483432138,2.26781964381953,2.29805723907045,20229.7833185411,0.0,1.0
2017-02-28,3.95,3.95,3.85,3.85,9663,2.38877002482323,2.38877002482323,2.32829483432138,2.32829483432138,15978.4531802405,0.0,1.0
2017-03-01,4.0,4.0,3.9,3.95,14677,2.41900762007416,2.41900762007416,2.35853242957231,2.38877002482323,24269.4564137835,0.0,1.0
2017-03-02,4.05,4.1,3.95,3.95,17532,2.44924521532509,2.47948281057601,2.38877002482323,2.38877002482323,28990.4006163693,0.0,1.0
2017-03-03,4.05,4.3,3.95,3.95,26711,2.44924521532509,2.60043319157972,2.38877002482323,2.38877002482323,44168.5256025462,0.0,1.0
2017-03-06,4.3,4.3,4.0,4.1,11921,2.60043319157972,2.60043319157972,2.41900762007416,2.47948281057601,19712.215705438,0.0,1.0
2017-03-07,4.1838,4.35,4.0,4.25,19759,2.53016102021657,2.63067078683065,2.41900762007416,2.5701955963288,32672.9024514511,0.0,1.0
2017-03-08,4.1,4.25,4.1,4.25,5979,2.47948281057601,2.5701955963288,2.47948281057601,2.5701955963288,9886.6989097235,0.0,1.0
2017-03-09,4.05,4.2,4.0,4.05,13722,2.44924521532509,2.53995800107787,2.41900762007416,2.44924521532509,22690.2964440919,0.0,1.0
2017-03-10,4.0,4.35,4.0,4.1,22127,2.41900762007416,2.63067078683065,2.41900762007416,2.47948281057601,36588.5577480267,0.0,1.0
2017-03-13,4.1999,4.25,4.0965,4.25,8414,2.53989752588737,2.5701955963288,2.47736617890845,2.5701955963288,13913.1434397748,0.0,1.0
2017-03-14,4.05,4.2,4.0,4.0,6735,2.49157784867638,2.58385850973847,2.46081762832236,2.46081762832236,10947.5808730963,0.07,1.0
2017-03-15,4.2,4.3,4.0,4.1,21972,2.58385850973847,2.64537895044653,2.46081762832236,2.52233806903041,35714.9587147249,0.0,1.0
2017-03-16,4.1001,4.25,4.1,4.15,8916,2.52239958947112,2.6146187300925,2.52233806903041,2.55309828938444,14492.7440333373,0.0,1.0
2017-03-17,4.05,4.15,4.0,4.15,20846,2.49157784867638,2.55309828938444,2.46081762832236,2.55309828938444,33884.6727365354,0.0,1.0
2017-03-20,4.2,4.3,4.0,4.0,60712,2.58385850973847,2.64537895044653,2.46081762832236,2.46081762832236,98685.8990300554,0.0,1.0
2017-03-21,4.15,4.25,3.8,4.25,67199,2.55309828938444,2.6146187300925,2.33777674690624,2.6146187300925,109230.361854669,0.0,1.0
2017-03-22,4.0495,4.15,4.0495,4.15,9930,2.49127024647284,2.55309828938444,2.49127024647284,2.55309828938444,16140.976699309,0.0,1.0
2017-03-23,4.0499,4.05,3.95,4.0,10752,2.49151632823568,2.49157784867638,2.43005740796833,2.46081762832236,17477.1179729074,0.0,1.0
2017-03-24,4.05,4.05,4.0,4.05,4674,2.49157784867638,2.49157784867638,2.46081762832236,2.49157784867638,7597.47483308867,0.0,1.0
2017-03-27,3.9931,4.0,3.936,4.0,2058,2.4565727179135,2.46081762832236,2.4214445462692,2.46081762832236,3345.22961200181,0.0,1.0
2017-03-28,4.0,4.0,3.9,3.95,15254,2.46081762832236,2.46081762832236,2.3992971876143,2.43005740796833,24795.0109336615,0.0,1.0
2017-03-29,4.0,4.0,3.9,3.9007,611,2.46081762832236,2.46081762832236,2.3992971876143,2.39972783069925,993.165837188095,0.0,1.0
2017-03-30,3.95,4.05,3.9,4.05,9582,2.43005740796833,2.49157784867638,2.3992971876143,2.49157784867638,15575.3110506323,0.0,1.0
2017-03-31,3.9,4.0,3.9,3.95,5302,2.3992971876143,2.46081762832236,2.3992971876143,2.43005740796833,8618.27376230979,0.0,1.0
2017-04-03,3.9,3.95,3.9,3.95,4462,2.3992971876143,2.43005740796833,2.3992971876143,2.43005740796833,7252.8739206764,0.0,1.0
2017-04-04,3.9001,4.0,3.9,3.9,9955,2.399358708055,2.46081762832236,2.3992971876143,2.3992971876143,16181.6135993577,0.0,1.0
2017-04-05,3.95,3.95,3.9,3.9,7955,2.43005740796833,2.43005740796833,2.3992971876143,2.3992971876143,12930.6615954686,0.0,1.0
2017-04-06,3.8932,3.8932,3.85,3.85,3212,2.39511379764615,2.39511379764615,2.36853696726027,2.36853696726027,5221.02891824577,0.0,1.0
2017-04-07,3.8499,3.95,3.8251,3.9,5624,2.36847544681956,2.43005740796833,2.35321837752396,2.3992971876143,9141.67703493593,0.0,1.0
2017-04-10,3.85,4.0,3.85,4.0,7576,2.36853696726027,2.46081762832236,2.36853696726027,2.46081762832236,12314.6061907316,0.0,1.0
2017-04-11,4.0,4.0,3.9,3.9,20590,2.46081762832236,2.46081762832236,2.3992971876143,2.3992971876143,33468.5508800375,0.0,1.0
2017-04-12,3.85,4.0,3.85,4.0,9461,2.36853696726027,2.46081762832236,2.36853696726027,2.46081762832236,15378.628454397,0.0,1.0
2017-04-13,3.9,3.95,3.9,3.9,1531,2.3992971876143,2.43005740796833,2.3992971876143,2.3992971876143,2488.60375897705,0.0,1.0
2017-04-17,3.9,3.95,3.85,3.851,1429,2.3992971876143,2.43005740796833,2.36853696726027,2.36915217166735,2322.80520677871,0.0,1.0
2017-04-18,3.95,3.95,3.85,3.9,1682,2.43005740796833,2.43005740796833,2.36853696726027,2.3992971876143,2734.05063527067,0.0,1.0
2017-04-19,3.9108,3.9438,3.85,3.9438,3379,2.40594139521077,2.42624314064443,2.36853696726027,2.42624314064443,5492.4834105705,0.0,1.0
2017-04-20,3.95,4.0,3.95,4.0,3157,2.43005740796833,2.46081762832236,2.43005740796833,2.46081762832236,5131.62773813882,0.0,1.0
2017-04-21,3.976,4.0,3.95,4.0,6235,2.44605272255242,2.46081762832236,2.43005740796833,2.46081762832236,10134.842872124,0.0,1.0
2017-04-24,3.95,4.0,3.85,4.0,4581,2.43005740796833,2.46081762832236,2.36853696726027,2.46081762832236,7446.3055649078,0.0,1.0
2017-04-25,3.96,4.0,3.95,4.0,6300,2.43620945203913,2.46081762832236,2.43005740796833,2.46081762832236,10240.4988122504,0.0,1.0
2017-04-26,3.9,3.95,3.9,3.95,3328,2.3992971876143,2.43005740796833,2.3992971876143,2.43005740796833,5409.58413447133,0.0,1.0
2017-04-27,4.0,4.0,3.9,3.9059,4541,2.46081762832236,2.46081762832236,2.3992971876143,2.40292689361607,7381.28652483002,0.0,1.0
2017-04-28,3.85,4.0,3.85,3.995,7130,2.36853696726027,2.46081762832236,2.36853696726027,2.45774160628695,11589.6438938644,0.0,1.0
2017-05-01,3.85,3.95,3.8001,3.85,8624,2.36853696726027,2.43005740796833,2.33783826734695,2.36853696726027,14018.1050407695,0.0,1.0
2017-05-02,3.9,3.95,3.8,3.95,8331,2.3992971876143,2.43005740796833,2.33777674690624,2.43005740796833,13541.8405721997,0.0,1.0
2017-05-03,3.6,3.85,3.5,3.8,32764,2.21473586549012,2.36853696726027,2.15321542478206,2.33777674690624,53257.09572771,0.0,1.0
2017-05-04,3.7495,3.776,3.7,3.7,3948,2.30670892434867,2.3230118411363,2.27625630619818,2.27625630619818,6417.37925567693,0.0,1.0
2017-05-05,3.85,3.85,3.65,3.85,10180,2.36853696726027,2.36853696726027,2.24549608584415,2.36853696726027,16547.3456997951,0.0,1.0
2017-05-08,3.65,3.7,3.6,3.7,3861,2.24549608584415,2.27625630619818,2.21473586549012,2.27625630619818,6275.96284350776,0.0,1.0
2017-05-09,3.725,3.75,3.65,3.65,5934,2.29163641637519,2.30701652655221,2.24549608584415,2.24549608584415,9645.57459553875,0.0,1.0
2017-05-10,3.75,3.75,3.6548,3.75,3600,2.30701652655221,2.30701652655221,2.24844906699814,2.30701652655221,5851.71360700024,0.0,1.0
2017-05-11,3.725,3.75,3.725,3.75,2001,2.29163641637519,2.30701652655221,2.29163641637519,2.30701652655221,3252.57747989097,0.0,1.0
2017-05-12,3.6935,3.7435,3.6935,3.7435,1288,2.27225747755215,2.30301769790618,2.27225747755215,2.30301769790618,2093.61309050454,0.0,1.0
2017-05-15,3.7351,3.7453,3.7,3.7,3641,2.29784998088671,2.30412506583893,2.27625630619818,2.27625630619818,5918.35812307996,0.0,1.0
2017-05-16,3.7066,3.7444,3.7,3.7,1102,2.28031665528491,2.30357138187256,2.27625630619818,2.27625630619818,1791.27455414285,0.0,1.0
2017-05-17,3.3787,3.7,3.35,3.7,44382,2.07859113020319,2.27625630619818,2.06093476371997,2.27625630619818,72141.8759183012,0.0,1.0
2017-05-18,3.4501,3.5,3.45,3.484,7553,2.12251672486874,2.15321542478206,2.12245520442803,2.14337215426877,12277.2202426869,0.0,1.0
2017-05-19,3.45,3.5499,3.45,3.4501,5313,2.12245520442803,2.18391412469538,2.12245520442803,2.12251672486874,8636.1539983312,0.0,1.0
2017-05-22,3.4683,3.6,3.4545,3.6,5000,2.13371344507761,2.21473586549012,2.12522362425989,2.21473586549012,8127.38000972255,0.0,1.0
2017-05-23,3.4,3.45,3.373,3.45,17035,2.091694984074,2.12245520442803,2.07508446508283,2.12245520442803,27689.9836931248,0.0,1.0
2017-05-24,3.45,3.65,3.4,3.4,20204,2.12245520442803,2.24549608584415,2.091694984074,2.091694984074,32841.117143287,0.0,1.0
2017-05-25,3.5505,3.7,3.45,3.5,21680,2.18428324733963,2.27625630619818,2.12245520442803,2.15321542478206,35240.3197221571,0.0,1.0
2017-05-26,3.45,3.5,3.45,3.4562,2667,2.12245520442803,2.15321542478206,2.12245520442803,2.12626947175193,4335.14449718602,0.0,1.0
2017-05-30,3.4,3.4552,3.4,3.45,18480,2.091694984074,2.12565426734485,2.091694984074,2.12245520442803,30038.7965159346,0.0,1.0
2017-05-31,3.45,3.625,3.45,3.4999,31158,2.12245520442803,2.23011597566713,2.12245520442803,2.15315390434135,50646.5812685872,0.0,1.0
2017-06-01,3.4,3.529,3.4,3.4092,11073,2.091694984074,2.1710563525874,2.091694984074,2.09735486461914,17998.8957695316,0.0,1.0
2017-06-02,3.35,3.5,3.35,3.5,12578,2.06093476371997,2.15321542478206,2.06093476371997,2.15321542478206,20445.2371524581,0.0,1.0
2017-06-05,3.449,3.449,3.449,3.449,655,2.12184000002095,2.12184000002095,2.12184000002095,2.12184000002095,1064.68678127366,0.0,1.0
2017-06-06,3.3899,3.45,3.35,3.4,2271,2.08548141956249,2.12245520442803,2.06093476371997,2.091694984074,3691.45600041599,0.0,1.0
2017-06-07,3.25,3.35,3.25,3.25,16036,1.99941432301191,2.06093476371997,1.99941432301191,1.99941432301191,26066.1331671823,0.0,1.0
2017-06-08,3.2,3.25,3.1,3.25,28644,1.96865410265788,1.99941432301191,1.90713366194983,1.99941432301191,46560.1345996987,0.0,1.0
2017-06-09,3.1,3.3,3.1,3.2,16085,1.90713366194983,2.03017454336594,1.90713366194983,1.96865410265788,26145.7814912774,0.0,1.0
2017-06-12,3.1999,3.2,3.1,3.1,14145,1.96859258221718,1.96865410265788,1.90713366194983,1.90713366194983,22992.3580475051,0.0,1.0
2017-06-13,3.35,3.35,3.15,3.2,40502,2.06093476371997,2.06093476371997,1.93789388230385,1.96865410265788,65835.0290307567,0.0,1.0
2017-06-14,3.3501,3.45,3.315,3.351,12415,2.06099628416068,2.12245520442803,2.03940260947215,2.06154996812705,20180.2845641411,0.0,1.0
2017-06-15,3.35,3.4005,3.3,3.4,26300,2.06093476371997,2.09200258627754,2.03017454336594,2.091694984074,42750.0188511407,0.0,1.0
2017-06-16,3.3939,3.3956,3.3001,3.3001,4657,2.08794223719081,2.08898808468285,2.03023606380665,2.03023606380665,7569.8417410556,0.0,1.0
2017-06-19,3.4,3.4,3.3465,3.4,3919,2.091694984074,2.091694984074,2.05878154829519,2.091694984074,6370.24045162055,0.0,1.0
2017-06-20,3.3939,3.4,3.3,3.3,7816,2.08794223719081,2.091694984074,2.03017454336594,2.03017454336594,12704.7204311983,0.0,1.0
2017-06-21,3.35,3.4,3.3,3.3,6552,2.06093476371997,2.091694984074,2.03017454336594,2.03017454336594,10650.1187647405,0.0,1.0
2017-06-22,3.45,3.5,3.4034,3.405,3005,2.12245520442803,2.15321542478206,2.09378667905808,2.0947710061094,4884.55538584326,0.0,1.0
2017-06-23,3.4,3.45,3.375,3.399,4840,2.091694984074,2.12245520442803,2.07631487389699,2.09107977966692,7867.30384941145,0.0,1.0
2017-06-26,3.433,3.45,3.433,3.45,795,2.11199672950766,2.12245520442803,2.11199672950766,2.12245520442803,1292.25342154589,0.0,1.0
2017-06-27,3.45,3.45,3.45,3.45,485,2.12245520442803,2.12245520442803,2.12245520442803,2.12245520442803,788.355860943089,0.0,1.0
2017-06-28,3.46,3.5,3.45,3.45,2746,2.12860724849884,2.15321542478206,2.12245520442803,2.12245520442803,4463.55710133963,0.0,1.0
2017-06-29,3.4888,3.4888,3.3397,3.45,1819,2.14632513542276,2.14632513542276,2.05459815832704,2.12245520442803,2956.74084753707,0.0,1.0
2017-06-30,3.45,3.45,3.3544,3.432,6354,2.12245520442803,2.12245520442803,2.06364166311113,2.11138152510058,10328.2745163554,0.0,1.0
2017-07-03,3.4499,3.45,3.405,3.45,4640,2.12239368398732,2.12245520442803,2.0947710061094,2.12245520442803,7542.20864902255,0.0,1.0
2017-07-05,3.7,3.75,3.45,3.5,28703,2.27625630619818,2.30701652655221,2.12245520442803,2.15321542478206,46656.0376838133,0.0,1.0
2017-07-06,3.639,3.75,3.639,3.75,1372,2.23872883736626,2.30701652655221,2.23872883736626,2.30701652655221,2230.15307466787,0.0,1.0
2017-07-07,3.75,3.75,3.6118,3.6118,1685,2.30701652655221,2.30701652655221,2.22199527749367,2.22199527749367,2738.9270632765,0.0,1.0
2017-07-10,3.8,3.85,3.8,3.8,5145,2.33777674690624,2.36853696726027,2.33777674690624,2.33777674690624,8363.07403000451,0.0,1.0
2017-07-11,3.765,3.8196,3.7,3.8196,12898,2.31624459265842,2.34983475328502,2.27625630619818,2.34983475328502,20965.3894730803,0.0,1.0
2017-07-12,3.9,3.9,3.7,3.7,7442,2.3992971876143,2.3992971876143,2.27625630619818,2.27625630619818,12096.792406471,0.0,1.0
2017-07-13,3.975,4.0,3.897,3.9,13231,2.44543751814534,2.46081762832236,2.39745157439305,2.3992971876143,21506.6729817279,0.0,1.0
2017-07-14,3.7501,4.0,3.75,4.0,9966,2.30707804699292,2.46081762832236,2.30701652655221,2.46081762832236,16199.493835379,0.0,1.0
2017-07-17,3.7,3.7,3.7,3.7,2609,2.27625630619818,2.27625630619818,2.27625630619818,2.27625630619818,4240.86688907323,0.0,1.0
2017-07-18,3.85,4.0,3.7704,4.0,7580,2.36853696726027,2.46081762832236,2.31956669645665,2.46081762832236,12321.1080947394,0.0,1.0
2017-07-19,3.963,3.9954,3.8,3.88,13564,2.43805506526037,2.45798768804978,2.33777674690624,2.38699309947268,22047.9564903754,0.0,1.0
2017-07-20,4.0,4.0,3.95,4.0,12655,2.46081762832236,2.46081762832236,2.43005740796833,2.46081762832236,20570.3988046078,0.0,1.0
2017-07-21,4.1501,4.1501,4.0,4.0,29714,2.55315980982515,2.55315980982515,2.46081762832236,2.46081762832236,48299.3939217793,0.0,1.0
2017-07-24,4.3,4.3,4.15,4.15,43032,2.64537895044653,2.64537895044653,2.55309828938444,2.55309828938444,69947.4833156763,0.0,1.0
2017-07-25,4.2,4.3239,4.2,4.3,23343,2.58385850973847,2.66008233577576,2.58385850973847,2.64537895044653,37943.4863133908,0.0,1.0
2017-07-26,4.1495,4.25,4.1,4.1,20770,2.61431112788896,2.67762918267938,2.5831246232907,2.5831246232907,32966.6634091842,0.1,1.0
2017-07-27,4.1,4.25,4.1,4.1,18495,2.5831246232907,2.67762918267938,2.5831246232907,2.5831246232907,29355.7265167482,0.0,1.0
2017-07-28,4.0809,4.15,4.0501,4.15,3209,2.57109104272854,2.61462614308692,2.55168610653406,2.61462614308692,5093.40504959421,0.0,1.0
2017-07-31,4.0,4.1,3.65,4.1,20900,2.52012158369824,2.5831246232907,2.29961094512464,2.5831246232907,33173.0026601805,0.0,1.0
2017-08-01,3.9,4.0,3.9,4.0,1865,2.45711854410578,2.52012158369824,2.45711854410578,2.52012158369824,2960.17463929362,0.0,1.0
2017-08-02,3.8637,4.0,3.8637,3.95,5603,2.43424844073372,2.52012158369824,2.43424844073372,2.48862006390201,8893.22171794218,0.0,1.0
2017-08-03,3.85,3.8558,3.8,3.8,3971,2.42561702430956,2.42927120060592,2.39411550451333,2.39411550451333,6302.87050543428,0.0,1.0
2017-08-04,3.75,3.865,3.55,3.7623,29790,2.3626139847171,2.43506748024843,2.23660790553219,2.37036335858697,47283.4329783147,0.0,1.0
2017-08-07,3.6,3.75,3.6,3.65,5927,2.26810942532842,2.3626139847171,2.26810942532842,2.29961094512464,9407.48262042533,0.0,1.0
2017-08-08,3.6324,3.75,3.6324,3.6476,5210,2.28852241015637,2.3626139847171,2.28852241015637,2.29809887217443,8269.44228993017,0.0,1.0
2017-08-09,3.5,3.65,3.5,3.55,7605,2.20510638573596,2.29961094512464,2.20510638573596,2.23660790553219,12070.8461832858,0.0,1.0
2017-08-10,3.45,3.55,3.45,3.5,10520,2.17360486593973,2.23660790553219,2.17360486593973,2.20510638573596,16697.6070806268,0.0,1.0
2017-08-11,3.4,3.5,3.4,3.4,12049,2.1421033461435,2.20510638573596,2.1421033461435,2.1421033461435,19124.4741173452,0.0,1.0
2017-08-14,3.5,3.55,3.3501,3.55,12372,2.20510638573596,2.23660790553219,2.11066482938687,2.23660790553219,19637.1477948207,0.0,1.0
2017-08-15,3.5,3.5465,3.421,3.5,7224,2.20510638573596,2.23440279914645,2.15533398445792,2.20510638573596,11466.1134553657,0.0,1.0
2017-08-16,3.5,3.55,3.45,3.45,5201,2.20510638573596,2.23660790553219,2.17360486593973,2.17360486593973,8255.15726486119,0.0,1.0
2017-08-17,3.525,3.59,3.5,3.5,4881,2.22085714563407,2.26180912136917,2.20510638573596,2.20510638573596,7747.24526240867,0.0,1.0
2017-08-18,3.5,3.6,3.5,3.6,7624,2.20510638573596,2.26810942532842,2.20510638573596,2.26810942532842,12101.0034584314,0.0,1.0
2017-08-21,3.6,3.7,3.5617,3.6,8775,2.26810942532842,2.33111246492087,2.24397926116451,2.26810942532842,13927.8994422528,0.0,1.0
2017-08-22,3.65,3.65,3.6165,3.632,3235,2.29961094512464,2.29961094512464,2.27850492686117,2.288270397998,5134.6728997935,0.0,1.0
2017-08-23,3.566,3.5947,3.566,3.5947,1483,2.24668839186698,2.26477026423002,2.24668839186698,2.26477026423002,2353.85468636592,0.0,1.0
2017-08-24,3.6906,3.6999,3.6385,3.6999,1963,2.32519017919918,2.33104946188128,2.29236559557151,2.33104946188128,3115.72269004471,0.0,1.0
2017-08-25,3.5501,3.7,3.5501,3.7,5007,2.23667090857178,2.33111246492087,2.23667090857178,2.33111246492087,7947.23561337434,0.0,1.0
2017-08-28,3.7,3.7,3.6,3.645,6813,2.33111246492087,2.33111246492087,2.26810942532842,2.29646079314502,10813.7639772158,0.0,1.0
2017-08-29,3.5965,3.75,3.551,3.7435,10986,2.26590431894268,2.3626139847171,2.23723793592811,2.35851878714359,17437.2539341982,0.0,1.0
2017-08-30,3.6,3.6075,3.6,3.6075,409,2.26810942532842,2.27283465329785,2.26810942532842,2.27283465329785,649.175028134632,0.0,1.0
2017-08-31,3.65,3.683,3.5564,3.5564,4543,2.29961094512464,2.32040194819015,2.24064010006611,2.24064010006611,7210.76320981819,0.0,1.0
2017-09-01,3.55,3.85,3.55,3.85,16970,2.23660790553219,2.42561702430956,2.23660790553219,2.42561702430956,26935.2083800604,0.0,1.0
2017-09-05,3.625,3.625,3.55,3.55,281,2.28386018522653,2.28386018522653,2.23660790553219,2.23660790553219,446.010227153623,0.0,1.0
2017-09-06,3.55,3.6,3.55,3.6,3183,2.23660790553219,2.26810942532842,2.23660790553219,2.26810942532842,5052.13719939495,0.0,1.0
2017-09-07,3.55,3.65,3.55,3.6302,4942,2.23660790553219,2.29961094512464,2.23660790553219,2.28713634328534,7844.06598787617,0.0,1.0
2017-09-08,3.55,3.6,3.55,3.55,1096,2.23660790553219,2.26810942532842,2.23660790553219,2.23660790553219,1739.59860839989,0.0,1.0
2017-09-11,3.55,3.595,3.51,3.51,4364,2.23660790553219,2.26495927334879,2.21140668969521,2.21140668969521,6926.6499334463,0.0,1.0
2017-09-12,3.6297,3.6297,3.6297,3.6297,522,2.28682132808738,2.28682132808738,2.28682132808738,2.28682132808738,828.531454000679,0.0,1.0
2017-09-13,3.55,3.6999,3.55,3.6072,9382,2.23660790553219,2.33104946188128,2.23660790553219,2.27264564417907,14891.3450219049,0.0,1.0
2017-09-14,3.5919,3.5919,3.55,3.55,2681,2.3008080028769,2.3008080028769,2.27396876589354,2.27396876589354,4185.43567649231,0.06,1.0
2017-09-15,3.6,3.6,3.6,3.6,490,2.30599649499063,2.30599649499063,2.30599649499063,2.30599649499063,764.962134084756,0.0,1.0
2017-09-18,3.5,3.65,3.3,3.65,16393,2.24194103679645,2.33802422408772,2.11383012040808,2.33802422408772,25591.8862531661,0.0,1.0
2017-09-19,3.5,3.55,3.5,3.5,1878,2.24194103679645,2.27396876589354,2.24194103679645,2.24194103679645,2931.83446492075,0.0,1.0
2017-09-20,3.45,3.5,3.45,3.45,2685,2.20991330769935,2.24194103679645,2.20991330769935,2.20991330769935,4191.68026534199,0.0,1.0
2017-09-21,3.45,3.55,3.45,3.55,8132,2.20991330769935,2.27396876589354,2.20991330769935,2.27396876589354,12695.2491313821,0.0,1.0
2017-09-22,3.4396,3.4922,3.35,3.35,2586,2.20325154004716,2.2369447110573,2.14585784950517,2.14585784950517,4037.12669131261,0.0,1.0
2017-09-25,3.45,3.5003,3.4,3.4,2355,2.20991330769935,2.24213320317103,2.17788557860226,2.17788557860226,3676.50168524409,0.0,1.0
2017-09-26,3.4,3.549,3.4,3.549,1649,2.17788557860226,2.2733282113116,2.17788557860226,2.2733282113116,2574.33175327707,0.0,1.0
2017-09-27,3.444,3.444,3.4068,3.4068,2320,2.2060699802077,2.2060699802077,2.18224134975947,2.18224134975947,3621.86153280946,0.0,1.0
2017-09-28,3.4569,3.5,3.4569,3.5,4501,2.21433313431475,2.24194103679645,2.21433313431475,2.24194103679645,7026.72360309284,0.0,1.0
2017-09-29,3.3998,3.5,3.3998,3.4569,2704,2.17775746768587,2.24194103679645,2.17775746768587,2.21433313431475,4221.34206237793,0.0,1.0
2017-10-02,3.48,3.5,3.3577,3.3577,4230,2.22912994515761,2.24194103679645,2.15079011978612,2.15079011978612,6603.65270852759,0.0,1.0
2017-10-03,3.45,3.495,3.401,3.401,2062,2.20991330769935,2.23873826388674,2.1785261331842,2.1785261331842,3219.08555200565,0.0,1.0
2017-10-04,3.45,3.45,3.45,3.45,424,2.20991330769935,2.20991330769935,2.20991330769935,2.20991330769935,661.926418065178,0.0,1.0
2017-10-05,3.5495,3.55,3.4,3.4,17300,2.27364848860257,2.27396876589354,2.17788557860226,2.17788557860226,27007.8467748291,0.0,1.0
2017-10-06,3.4932,3.4932,3.4327,3.4327,1422,2.23758526563924,2.23758526563924,2.19883171343176,2.19883171343176,2219.95133605821,0.0,1.0
2017-10-09,3.5499,3.6,3.4579,3.6,4170,2.27390471043534,2.30599649499063,2.21497368889669,2.30599649499063,6509.98387578253,0.0,1.0
2017-10-10,3.599,3.6,3.55,3.6,3410,2.30535594040869,2.30599649499063,2.27396876589354,2.30599649499063,5323.51199434493,0.0,1.0
2017-10-11,3.5415,3.65,3.5415,3.6,4092,2.26852405194703,2.33802422408772,2.26852405194703,2.30599649499063,6388.21439321393,0.0,1.0
2017-10-12,3.592,3.592,3.5,3.5,1306,2.3008720583351,2.3008720583351,2.24194103679645,2.24194103679645,2038.85825941773,0.0,1.0
2017-10-13,3.59,3.59,3.59,3.59,7,2.29959094917121,2.29959094917121,2.29959094917121,2.29959094917121,10.9280304869251,0.0,1.0
2017-10-16,3.55,3.55,3.55,3.55,236,2.27396876589354,2.27396876589354,2.27396876589354,2.27396876589354,368.430742130617,0.0,1.0
2017-10-17,3.59,3.5936,3.55,3.5936,819,2.29959094917121,2.3018969456662,2.27396876589354,2.3018969456662,1278.57956697024,0.0,1.0
2017-10-18,3.61,3.65,3.5501,3.5576,4834,2.31240204081005,2.33802422408772,2.27403282135173,2.2788369807163,7546.58562482798,0.0,1.0
2017-10-19,3.5555,3.65,3.5555,3.65,774,2.27749181609422,2.33802422408772,2.27749181609422,2.33802422408772,1208.32794241143,0.0,1.0
2017-10-20,3.45,3.65,3.45,3.6017,7344,2.20991330769935,2.33802422408772,2.20991330769935,2.30708543777993,11465.0651279969,0.0,1.0
2017-10-23,3.45,3.6,3.4,3.45,11195,2.20991330769935,2.30599649499063,2.17788557860226,2.20991330769935,17477.0430430181,0.0,1.0
2017-10-24,3.55,3.55,3.55,3.55,236,2.27396876589354,2.27396876589354,2.27396876589354,2.27396876589354,368.430742130617,0.0,1.0
2017-10-25,3.3716,3.6,3.35,3.6,7833,2.15969382847511,2.30599649499063,2.14585784950517,2.30599649499063,12228.4661148692,0.0,1.0
2017-10-26,3.4569,3.5,3.4501,3.5,845,2.21433313431475,2.24194103679645,2.20997736315755,2.24194103679645,1319.1693944931,0.0,1.0
2017-10-27,3.4836,3.55,3.4,3.4074,2082,2.2314359416526,2.27396876589354,2.17788557860226,2.18262568250863,3250.308496254,0.0,1.0
2017-10-30,3.4836,3.4836,3.4836,3.4836,203,2.2314359416526,2.2314359416526,2.2314359416526,2.2314359416526,316.912884120827,0.0,1.0
2017-10-31,3.4,3.451,3.4,3.45,5981,2.17788557860226,2.2105538622813,2.17788557860226,2.20991330769935,9337.22147747128,0.0,1.0
2017-11-01,3.5,3.6,3.399,3.399,9138,2.24194103679645,2.30599649499063,2.17724502402032,2.17724502402032,14265.7632270745,0.0,1.0
2017-11-02,3.55,3.6,3.4822,3.4822,9185,2.27396876589354,2.30599649499063,2.23053916523788,2.23053916523788,14339.1371460581,0.0,1.0
2017-11-03,3.592,3.6,3.592,3.6,1409,2.3008720583351,2.30599649499063,2.3008720583351,2.30599649499063,2199.65642229677,0.0,1.0
2017-11-06,3.508,3.56,3.5,3.55,11568,2.24706547345198,2.28037431171296,2.24194103679645,2.27396876589354,18059.3509532499,0.0,1.0
2017-11-07,3.5,3.592,3.5,3.5896,1256,2.24194103679645,2.3008720583351,2.24194103679645,2.29933472733843,1960.80089879684,0.0,1.0
2017-11-08,3.6,3.6,3.5,3.5,27469,2.30599649499063,2.30599649499063,2.24194103679645,2.24194103679645,42883.1527779065,0.0,1.0
2017-11-09,3.65,3.8626,3.55,3.55,31365,2.33802422408772,2.47420612820856,2.27396876589354,2.27396876589354,48965.3823174865,0.0,1.0
2017-11-10,3.538,3.538,3.501,3.501,1209,2.26628211091024,2.26628211091024,2.24258159137839,2.24258159137839,1887.4269798132,0.0,1.0
2017-11-13,3.5102,3.6919,3.5,3.5,7542,2.24847469353225,2.36486346107109,2.24194103679645,2.24194103679645,11774.1722760556,0.0,1.0
2017-11-14,3.5019,3.55,3.5,3.5,7735,2.24315809050214,2.27396876589354,2.24194103679645,2.24194103679645,12075.4736880522,0.0,1.0
2017-11-15,3.6,3.65,3.5,3.5,23038,2.30599649499063,2.33802422408772,2.24194103679645,2.24194103679645,35965.7094796829,0.0,1.0
2017-11-16,4.0134,4.3,3.65,3.65,179650,2.57080175916539,2.75438470234992,2.33802422408772,2.33802422408772,280460.09671087,0.0,1.0
2017-11-17,3.75,3.901,3.75,3.751,28314,2.40207968228191,2.49880342415512,2.40207968228191,2.40272023686385,44202.3221723995,0.0,1.0
2017-11-20,4.15,4.166,3.7001,3.75,28478,2.65830151505864,2.66855038836971,2.37011600864301,2.40207968228191,44458.3503152361,0.0,1.0
2017-11-21,4.05,4.05,3.9501,4.05,15730,2.59424605686446,2.59424605686446,2.53025465412847,2.59424605686446,24556.8456513331,0.0,1.0
2017-11-22,3.972,4.1,3.8526,3.9991,5037,2.544282799473,2.62627378596155,2.46780058238914,2.56164182864362,7863.49850894879,0.0,1.0
2017-11-24,3.7,4.0,3.7,4.0,4873,2.37005195318481,2.56221832776737,2.37005195318481,2.56221832776737,7607.47036611229,0.0,1.0
2017-11-27,3.85,3.9,3.7497,3.9,1599,2.46613514047609,2.49816286957318,2.40188751590732,2.49816286957318,2496.27439265617,0.0,1.0
2017-11-28,4.0,4.05,3.738,3.75,20388,2.56221832776737,2.59424605686446,2.3943930272986,2.40207968228191,31828.6693667755,0.0,1.0
2017-11-29,4.0,4.0,3.788,3.8812,17045,2.56221832776737,2.56221832776737,2.4264207563957,2.48612044343268,26609.7542356626,0.0,1.0
2017-11-30,3.95,4.05,3.8,4.0,15859,2.53019059867027,2.59424605686446,2.434107411379,2.56221832776737,24758.233641735,0.0,1.0
2017-12-01,4.0,4.05,3.8214,4.05,668,2.56221832776737,2.59424605686446,2.44781527943255,2.59424605686446,1042.84633789514,0.0,1.0
2017-12-04,4.0001,4.05,3.9999,4.05,11606,2.56228238322556,2.59424605686446,2.56215427230917,2.59424605686446,18118.6745473218,0.0,1.0
2017-12-05,4.0,4.05,3.95,3.95,5270,2.56221832776737,2.59424605686446,2.53019059867027,2.53019059867027,8227.24580944216,0.0,1.0
2017-12-06,4.0,4.1,4.0,4.0,13364,2.56221832776737,2.62627378596155,2.56221832776737,2.56221832776737,20863.1713467524,0.0,1.0
2017-12-07,4.05,4.05,3.9,3.95,4299,2.63267933178097,2.63267933178097,2.53517268986316,2.56767490383576,6613.39563456129,0.06,1.0
2017-12-08,3.95,4.05,3.95,4.05,2579,2.56767490383576,2.63267933178097,2.56767490383576,2.63267933178097,3967.42203803991,0.0,1.0
2017-12-11,3.9501,4.05,3.95,4.05,3155,2.56773990826371,2.63267933178097,2.56767490383576,2.63267933178097,4853.51552152613,0.0,1.0
2017-12-12,3.95,3.99,3.93,3.95,2741,2.56767490383576,2.59367667501384,2.55467401824672,2.56767490383576,4216.63583027041,0.0,1.0
2017-12-13,3.92,4.02,3.7,3.85,12667,2.5481735754522,2.61317800339741,2.40516383397274,2.50267047589055,19486.3648529862,0.0,1.0
2017-12-14,4.0,4.05,3.95,3.95,3881,2.60017711780836,2.63267933178097,2.56767490383576,2.56767490383576,5970.36251633692,0.0,1.0
2017-12-15,4.0,4.05,3.92,4.05,10389,2.60017711780836,2.63267933178097,2.5481735754522,2.63267933178097,15981.9881943376,0.0,1.0
2017-12-18,4.0,4.05,3.95,3.95,8473,2.60017711780836,2.63267933178097,2.56767490383576,2.56767490383576,13034.4966763522,0.0,1.0
2017-12-19,4.05,4.09,3.95,3.95,13284,2.63267933178097,2.65868110295905,2.56767490383576,2.56767490383576,20435.5309629012,0.0,1.0
2017-12-20,4.05,4.1,4.0,4.1,3613,2.63267933178097,2.66518154575357,2.60017711780836,2.66518154575357,5558.08290943706,0.0,1.0
2017-12-21,4.1,4.13,4.05,4.1,31986,2.66518154575357,2.68468287413714,2.63267933178097,2.66518154575357,49205.8787548448,0.0,1.0
2017-12-22,4.05,4.15,4.0,4.15,11562,2.63267933178097,2.69768375972618,2.60017711780836,2.69768375972618,17786.4806528955,0.0,1.0
2017-12-26,4.15,4.15,4.1,4.15,4265,2.69768375972618,2.69768375972618,2.66518154575357,2.69768375972618,6561.09150532773,0.0,1.0
2017-12-27,4.1387,4.15,4.1082,4.149,22368,2.69033825936837,2.69768375972618,2.67051190884508,2.69703371544673,34409.9636087153,0.0,1.0
2017-12-28,4.05,4.2,4.05,4.05,16880,2.63267933178097,2.73018597369878,2.63267933178097,2.63267933178097,25967.4618077215,0.0,1.0
2017-12-29,4.2,4.2,4.07,4.09,6141,2.73018597369878,2.73018597369878,2.64568021737001,2.65868110295905,9447.04875362664,0.0,1.0
2018-01-02,4.15,4.2,4.15,4.2,5989,2.69768375972618,2.73018597369878,2.69768375972618,2.73018597369878,9213.21852881776,0.0,1.0
2018-01-03,4.15,4.2,4.1,4.15,20395,2.69768375972618,2.73018597369878,2.66518154575357,2.69768375972618,31374.7857564265,0.0,1.0
2018-01-04,4.28,4.28,4.15,4.15,19709,2.78218951605495,2.78218951605495,2.69768375972618,2.69768375972618,30319.4730313023,0.0,1.0
2018-01-05,4.12,4.3,4.12,4.3,5759,2.67818243134262,2.79519040164399,2.67818243134262,2.79519040164399,8859.39647812012,0.0,1.0
2018-01-08,4.25,4.25,4.12,4.15,11581,2.76268818767139,2.76268818767139,2.67818243134262,2.69768375972618,17815.7094309966,0.0,1.0
2018-01-09,4.2,4.25,4.15,4.25,32668,2.73018597369878,2.76268818767139,2.69768375972618,2.76268818767139,50255.0380530004,0.0,1.0
2018-01-10,4.3,4.3,4.2,4.2,11525,2.79519040164399,2.79519040164399,2.73018597369878,2.73018597369878,17729.5614534354,0.0,1.0
2018-01-11,4.28,4.3,4.25,4.25,22283,2.78218951605495,2.79519040164399,2.76268818767139,2.76268818767139,34279.2032856314,0.0,1.0
2018-01-12,4.33,4.35,4.26,4.3,11174,2.81469173002755,2.8276926156166,2.76918863046591,2.79519040164399,17189.598236936,0.0,1.0
2018-01-16,4.35,4.4,4.3,4.3,24361,2.8276926156166,2.8601948295892,2.79519040164399,2.79519040164399,37475.9085958473,0.0,1.0
2018-01-17,4.35,4.45,4.26,4.4,14143,2.8276926156166,2.89269704356181,2.76918863046591,2.8601948295892,21756.9794044197,0.0,1.0
2018-01-18,4.45,4.5,4.4,4.45,5365,2.89269704356181,2.92519925753441,2.8601948295892,2.89269704356181,8253.28392170767,0.0,1.0
2018-01-19,4.4,4.5,4.35,4.5,11518,2.8601948295892,2.92519925753441,2.8276926156166,2.92519925753441,17718.7929562403,0.0,1.0
2018-01-22,4.47,4.5,4.43,4.45,6586,2.90569792915085,2.92519925753441,2.87969615797276,2.89269704356181,10131.6175038894,0.0,1.0
2018-01-23,4.4,4.45,4.4,4.45,10619,2.8601948295892,2.89269704356181,2.8601948295892,2.89269704356181,16335.8102450352,0.0,1.0
2018-01-24,4.43,4.45,4.3,4.4,6401,2.87969615797276,2.89269704356181,2.79519040164399,2.8601948295892,9847.02150658918,0.0,1.0
2018-01-25,4.43,4.45,4.4,4.43,3530,2.87969615797276,2.89269704356181,2.8601948295892,2.87969615797276,5430.39929983749,0.0,1.0
2018-01-26,4.35,4.42,4.3,4.42,8297,2.8276926156166,2.87319571517824,2.79519040164399,2.87319571517824,12763.7458897313,0.0,1.0
2018-01-29,4.45,4.45,4.36,4.4,4915,2.89269704356181,2.89269704356181,2.83419305841112,2.8601948295892,7561.02338773406,0.0,1.0
2018-01-30,4.45,4.45,4.45,4.45,806,2.89269704356181,2.89269704356181,2.89269704356181,2.89269704356181,1239.91553418386,0.0,1.0
2018-01-31,4.43,4.5,4.4,4.45,5197,2.87969615797276,2.92519925753441,2.8601948295892,2.89269704356181,7994.83998902421,0.0,1.0
2018-02-01,4.33,4.45,4.32,4.45,5929,2.81469173002755,2.89269704356181,2.80819128723303,2.89269704356181,9120.91712428797,0.0,1.0
2018-02-02,4.25,4.3,4.2,4.25,8773,2.76268818767139,2.79519040164399,2.73018597369878,2.76268818767139,13496.0036990012,0.0,1.0
2018-02-05,4.35,4.4,4.15,4.22,33847,2.8276926156166,2.8601948295892,2.69768375972618,2.74318685928782,52068.7606520111,0.0,1.0
2018-02-06,4.25,4.35,4.25,4.35,19305,2.76268818767139,2.8276926156166,2.76268818767139,2.8276926156166,29697.9769074682,0.0,1.0
2018-02-07,4.35,4.35,4.3,4.35,2886,2.8276926156166,2.8276926156166,2.79519040164399,2.8276926156166,4439.69755788413,0.0,1.0
2018-02-08,4.37,4.4,4.2,4.35,5202,2.84069350120564,2.8601948295892,2.73018597369878,2.8276926156166,8002.53177273501,0.0,1.0
2018-02-09,4.25,4.35,4.2,4.3,7061,2.76268818767139,2.8276926156166,2.73018597369878,2.79519040164399,10862.3369564171,0.0,1.0
2018-02-12,4.28,4.3,4.25,4.3,3807,2.78218951605495,2.79519040164399,2.76268818767139,2.79519040164399,5856.5241174168,0.0,1.0
2018-02-13,4.3,4.3,4.15,4.25,5670,2.79519040164399,2.79519040164399,2.69768375972618,2.76268818767139,8722.48272806759,0.0,1.0
2018-02-14,4.2,4.29,4.15,4.15,13051,2.73018597369878,2.78868995884947,2.69768375972618,2.69768375972618,20077.0938419771,0.0,1.0
2018-02-15,4.3,4.3,4.2,4.2,3979,2.79519040164399,2.79519040164399,2.73018597369878,2.73018597369878,6121.12147706895,0.0,1.0
2018-02-16,4.3,4.3,4.25,4.3,13339,2.79519040164399,2.79519040164399,2.76268818767139,2.79519040164399,20520.1405837202,0.0,1.0
2018-02-20,4.25,4.35,4.23,4.25,5192,2.76268818767139,2.8276926156166,2.74968730208235,2.76268818767139,7987.14820531337,0.0,1.0
2018-02-21,4.39,4.4,4.3,4.3,4736,2.85369438679468,2.8601948295892,2.79519040164399,2.79519040164399,7285.65753088678,0.0,1.0
2018-02-22,4.5,4.5,4.35,4.35,17823,2.92519925753441,2.92519925753441,2.8276926156166,2.8276926156166,27418.1322155817,0.0,1.0
2018-02-23,4.45,4.5,4.45,4.45,6003,2.89269704356181,2.92519925753441,2.89269704356181,2.89269704356181,9234.75552320804,0.0,1.0
2018-02-26,4.49,4.5,4.48,4.5,11624,2.91869881473989,2.92519925753441,2.91219837194537,2.92519925753441,17881.8587709096,0.0,1.0
2018-02-27,4.63,4.65,4.5,4.5,8336,3.00970501386318,3.02270589945222,2.92519925753441,2.92519925753441,12823.7418026757,0.0,1.0
2018-02-28,4.5,4.7,4.42,4.7,12090,2.92519925753441,3.05520811342483,2.87319571517824,3.05520811342483,18598.7330127579,0.0,1.0
2018-03-01,4.39,4.55,4.39,4.5,3980,2.85369438679468,2.95770147150701,2.85369438679468,2.92519925753441,6122.65983381111,0.0,1.0
2018-03-02,4.44,4.51,4.25,4.35,9510,2.88619660076728,2.93169970032893,2.76268818767139,2.8276926156166,14629.7726179758,0.0,1.0
2018-03-05,4.56,4.6,4.45,4.5,3033,2.96420191430154,2.99020368547962,2.89269704356181,2.92519925753441,4665.83599898217,0.0,1.0
2018-03-06,4.49,4.55,4.35,4.55,2733,2.91869881473989,2.95770147150701,2.8276926156166,2.95770147150701,4204.3289763331,0.0,1.0
2018-03-07,4.51,4.51,4.49,4.49,3226,2.93169970032893,2.93169970032893,2.91869881473989,2.91869881473989,4962.73885021976,0.0,1.0
2018-03-08,4.6,4.6,4.45,4.45,1541,2.99020368547962,2.99020368547962,2.89269704356181,2.89269704356181,2370.6077396741,0.0,1.0
2018-03-09,4.5,4.599,4.5,4.5,3811,2.92519925753441,2.98955364120017,2.92519925753441,2.92519925753441,5862.67754438546,0.0,1.0
2018-03-12,4.65,4.65,4.6,4.6,8251,3.02270589945222,3.02270589945222,2.99020368547962,2.99020368547962,12692.9814795918,0.0,1.0
2018-03-13,4.7,4.7,4.65,4.65,3577,3.05520811342483,3.05520811342483,3.02270589945222,3.02270589945222,5502.70206671917,0.0,1.0
2018-03-14,4.65,4.8,4.4,4.7,8039,3.02270589945222,3.12021254137004,2.8601948295892,3.05520811342483,12366.8498502532,0.0,1.0
2018-03-15,4.73,4.75,4.65,4.75,10182,3.07470944180839,3.08771032739743,3.02270589945222,3.08771032739743,15663.5483487097,0.0,1.0
2018-03-16,4.72,4.75,4.67,4.7,8455,3.06820899901387,3.08771032739743,3.03570678504127,3.05520811342483,13006.8062549932,0.0,1.0
2018-03-19,4.72,4.75,4.71,4.75,7621,3.06820899901387,3.08771032739743,3.06170855621935,3.08771032739743,11723.8167320288,0.0,1.0
2018-03-20,4.75,4.75,4.7,4.75,7597,3.08771032739743,3.08771032739743,3.05520811342483,3.08771032739743,11686.8961702168,0.0,1.0
2018-03-21,4.75,4.75,4.72,4.75,2969,3.08771032739743,3.08771032739743,3.06820899901387,3.08771032739743,4567.38116748372,0.0,1.0
2018-03-22,4.72,4.75,4.7,4.75,1649,3.06820899901387,3.08771032739743,3.05520811342483,3.08771032739743,2536.75026782777,0.0,1.0
2018-03-23,5.0,5.0,4.7,4.75,28677,3.25022139726046,3.25022139726046,3.05520811342483,3.08771032739743,44115.4562950253,0.0,1.0
2018-03-26,5.22,5.65,5.05,5.05,64092,3.39323113873992,3.67275017890431,3.28272361123306,3.28272361123306,98596.3603187489,0.0,1.0
2018-03-27,5.14,5.25,4.95,5.25,19013,3.40623202432896,3.47912804041382,3.28032072381874,3.47912804041382,28690.5939765664,0.1,1.0
2018-03-28,4.92,5.22,4.87,5.1,23647,3.26043999215924,3.45924730875431,3.22730543939339,3.37972438211628,35683.2943651115,0.0,1.0
2018-03-29,4.9,5.01,4.9,4.9,2036,3.2471861710529,3.32008218713776,3.2471861710529,3.2471861710529,3072.32153454422,0.0,1.0
2018-04-02,4.9,5.05,4.9,4.9,8184,3.2471861710529,3.34658982935043,3.2471861710529,3.2471861710529,12349.6460897396,0.0,1.0
2018-04-03,5.0,5.0,4.95,5.0,3897,3.31345527658459,3.31345527658459,3.28032072381874,3.31345527658459,5880.56828100138,0.0,1.0
2018-04-04,5.01,5.05,4.95,5.05,13004,3.32008218713776,3.34658982935043,3.28032072381874,3.34658982935043,19623.0202530516,0.0,1.0
2018-04-05,5.15,5.2,4.9,5.2,12175,3.41285893488213,3.44599348764797,3.2471861710529,3.44599348764797,18372.0602569135,0.0,1.0
2018-04-06,5.2,5.2,5.05,5.1,6233,3.44599348764797,3.44599348764797,3.34658982935043,3.37972438211628,9405.58945226627,0.0,1.0
2018-04-09,5.3,5.4,5.21,5.4,19664,3.51226259317966,3.57853169871136,3.45262039820114,3.57853169871136,29672.9521882503,0.0,1.0
2018-04-10,5.35,5.35,5.25,5.3,7410,3.54539714594551,3.54539714594551,3.47912804041382,3.51226259317966,11181.6810270003,0.0,1.0
2018-04-11,5.6,5.7,5.4,5.4,22442,3.71106990977474,3.77733901530643,3.57853169871136,3.57853169871136,33864.9508242836,0.0,1.0
2018-04-12,6.0,6.0,5.48,5.65,58202,3.97614633190151,3.97614633190151,3.63154698313671,3.74420446254059,87826.7475213863,0.0,1.0
2018-04-13,6.08,6.55,5.65,6.0,111113,4.02916161632686,4.34062641232581,3.74420446254059,3.97614633190151,167669.382449809,0.0,1.0
2018-04-16,5.75,6.1,5.6,6.1,59488,3.81047356807228,4.0424154374332,3.71106990977474,4.0424154374332,89767.3199641288,0.0,1.0
2018-04-17,5.5,5.95,5.45,5.7,50818,3.64480080424305,3.94301177913566,3.6116662514772,3.77733901530643,76684.3004629018,0.0,1.0
2018-04-18,5.28,5.6,5.2,5.45,57968,3.49900877207333,3.71106990977474,3.44599348764797,3.6116662514772,87473.6418047441,0.0,1.0
2018-04-19,5.25,5.4,5.1,5.25,27558,3.47912804041382,3.57853169871136,3.37972438211628,3.47912804041382,41584.9886291599,0.0,1.0
2018-04-20,5.3,5.3501,5.15,5.2,8665,3.51226259317966,3.54546341505104,3.41285893488213,3.44599348764797,13075.4745072818,0.0,1.0
2018-04-23,5.2,5.4,5.1,5.35,17926,3.44599348764797,3.57853169871136,3.37972438211628,3.54539714594551,27050.3122928486,0.0,1.0
2018-04-24,5.19,5.2,5.1,5.15,5494,3.4393665770948,3.44599348764797,3.37972438211628,3.41285893488213,8290.43934714438,0.0,1.0
2018-04-25,5.05,5.2,4.95,5.18,7660,3.34658982935043,3.44599348764797,3.28032072381874,3.43273966654163,11558.9307242676,0.0,1.0
2018-04-26,4.78,5.05,4.65,5.05,38045,3.16766324441487,3.34658982935043,3.08151340722367,3.34658982935043,57409.8589301251,0.0,1.0
2018-04-27,4.95,4.95,4.75,4.75,5201,3.28032072381874,3.28032072381874,3.14778251275536,3.14778251275536,7848.3027019472,0.0,1.0
2018-04-30,4.8,5.0,4.75,5.0,9606,3.1809170655212,3.31345527658459,3.14778251275536,3.31345527658459,14495.4423677956,0.0,1.0
2018-05-01,5.1,5.17,4.75,4.75,15672,3.37972438211628,3.42611275598846,3.14778251275536,3.14778251275536,23649.0290222873,0.0,1.0
2018-05-02,5.09,5.2,5.02,5.1,9119,3.37309747156311,3.44599348764797,3.32670909769093,3.37972438211628,13760.559957519,0.0,1.0
2018-05-03,5.1,5.2,4.97,5.19,9831,3.37972438211628,3.44599348764797,3.29357454492508,3.4393665770948,14834.9670953361,0.0,1.0
2018-05-04,4.95,5.05,4.8,5.05,10742,3.28032072381874,3.34658982935043,3.1809170655212,3.34658982935043,16209.6649921778,0.0,1.0
2018-05-07,5.05,5.15,4.85,4.9,5957,3.34658982935043,3.41285893488213,3.21405161828705,3.2471861710529,8989.10578648327,0.0,1.0
2018-05-08,4.83,5.02,4.8,4.95,8175,3.20079779718071,3.32670909769093,3.1809170655212,3.28032072381874,12336.065100638,0.0,1.0
2018-05-09,4.75,4.8,4.67,4.75,18842,3.14778251275536,3.1809170655212,3.09476722833001,3.14778251275536,28432.5551836356,0.0,1.0
2018-05-10,4.84,4.89,4.7,4.75,3840,3.20742470773388,3.24055926049973,3.11464795998951,3.14778251275536,5794.55535002446,0.0,1.0
2018-05-11,4.87,4.93,4.8,4.9,8519,3.22730543939339,3.2670669027124,3.1809170655212,3.2471861710529,12855.1606840777,0.0,1.0
2018-05-14,4.9,5.0,4.86,4.95,2636,3.2471861710529,3.31345527658459,3.22067852884022,3.28032072381874,3977.72080798554,0.0,1.0
2018-05-15,4.8,4.85,4.65,4.85,19086,3.1809170655212,3.21405161828705,3.08151340722367,3.21405161828705,28800.7508881685,0.0,1.0
2018-05-16,4.8,4.9,4.75,4.9,2848,3.1809170655212,3.2471861710529,3.14778251275536,3.2471861710529,4297.62855126815,0.0,1.0
2018-05-17,4.8,4.85,4.75,4.85,3540,3.1809170655212,3.21405161828705,3.14778251275536,3.21405161828705,5341.85571330381,0.0,1.0
2018-05-18,4.85,4.85,4.79,4.79,1496,3.21405161828705,3.21405161828705,3.17429015496804,3.17429015496804,2257.46218844703,0.0,1.0
2018-05-21,4.85,4.85,4.65,4.77,2352,3.21405161828705,3.21405161828705,3.08151340722367,3.1610363338617,3549.16515188998,0.0,1.0
2018-05-22,4.7,4.85,4.68,4.85,7695,3.11464795998951,3.21405161828705,3.10139413888317,3.21405161828705,11611.745681885,0.0,1.0
2018-05-23,4.7,4.8,4.7,4.8,9191,3.11464795998951,3.1809170655212,3.11464795998951,3.1809170655212,13869.207870332,0.0,1.0
2018-05-24,4.79,4.7984,4.624,4.6743,3952,3.17429015496804,3.1798567598327,3.06428343978543,3.09761679986787,5963.56321440016,0.0,1.0
2018-05-25,4.75,4.8,4.61,4.61,3342,3.14778251275536,3.1809170655212,3.05500576501099,3.05500576501099,5043.07395306816,0.0,1.0
2018-05-29,4.7,4.7,4.7,4.7,1119,3.11464795998951,3.11464795998951,3.11464795998951,3.11464795998951,1688.56964496807,0.0,1.0
2018-05-30,4.66,4.7501,4.65,4.6962,8789,3.08814031777684,3.14784878186089,3.08151340722367,3.11212973397931,13262.5903571263,0.0,1.0
2018-05-31,4.47,4.7,4.15,4.7,19070,2.96222901726662,3.11464795998951,2.75016787956521,3.11464795998951,28776.6069075434,0.0,1.0
2018-06-01,4.6,4.6,4.5,4.5,5959,3.04837885445782,3.04837885445782,2.98210974892613,2.98210974892613,8992.1237840614,0.0,1.0
2018-06-04,4.55,4.63,4.55,4.6,6069,3.01524430169198,3.06825958611733,3.01524430169198,3.04837885445782,9158.11365085896,0.0,1.0
2018-06-05,4.47,4.5,4.45,4.5,9717,2.96222901726662,2.98210974892613,2.94897519616028,2.98210974892613,14662.9412333822,0.0,1.0
2018-06-06,4.4,4.6,4.25,4.5,6686,2.91584064339444,3.04837885445782,2.8164369850969,2.98210974892613,10089.1659037145,0.0,1.0
2018-06-07,4.4,4.5,4.4,4.5,2276,2.91584064339444,2.98210974892613,2.91584064339444,2.98210974892613,3434.48124392074,0.0,1.0
2018-06-08,4.65,4.8,4.45,4.45,33385,3.08151340722367,3.1809170655212,2.94897519616028,2.94897519616028,50377.9245730642,0.0,1.0
2018-06-11,4.7,4.7,4.6,4.7,1459,3.11464795998951,3.11464795998951,3.04837885445782,3.11464795998951,2201.62923325148,0.0,1.0
2018-06-12,4.75,4.75,4.6,4.65,9641,3.14778251275536,3.14778251275536,3.04837885445782,3.08151340722367,14548.257325413,0.0,1.0
2018-06-13,4.63,4.65,4.6,4.6,1858,3.06825958611733,3.08151340722367,3.04837885445782,3.04837885445782,2803.71975008996,0.0,1.0
2018-06-14,4.7,4.7,4.65,4.65,1592,3.11464795998951,3.11464795998951,3.08151340722367,3.08151340722367,2402.32607219764,0.0,1.0
2018-06-15,4.65,4.7,4.63,4.7,1071,3.08151340722367,3.11464795998951,3.06825958611733,3.11464795998951,1616.13770309276,0.0,1.0
2018-06-18,4.69,4.75,4.65,4.65,3064,3.10802104943634,3.14778251275536,3.08151340722367,3.08151340722367,4623.57228970702,0.0,1.0
2018-06-19,4.7,4.7,4.6,4.65,2231,3.11464795998951,3.11464795998951,3.04837885445782,3.08151340722367,3366.57629841265,0.0,1.0
2018-06-20,4.64,4.7,4.6,4.6,4519,3.0748864966705,3.11464795998951,3.04837885445782,3.04837885445782,6819.16552780222,0.0,1.0
2018-06-21,4.6,4.65,4.6,4.6,3716,3.04837885445782,3.08151340722367,3.04837885445782,3.04837885445782,5607.43950017992,0.0,1.0
2018-06-22,4.62,4.62,4.6,4.6,1462,3.06163267556416,3.06163267556416,3.04837885445782,3.04837885445782,2206.15622961869,0.0,1.0
2018-06-25,4.645,4.65,4.5501,4.6,10576,3.07819995194708,3.08151340722367,3.01531057079751,3.04837885445782,15959.1711931924,0.0,1.0
2018-06-26,4.65,4.69,4.55,4.55,2893,3.08151340722367,3.10802104943634,3.01524430169198,3.01524430169198,4365.53349677624,0.0,1.0
2018-06-27,4.5,5.15,4.5,4.68,88405,2.98210974892613,3.41285893488213,2.98210974892613,3.10139413888317,133403.037947633,0.0,1.0
2018-06-28,4.53,4.6,4.5,4.55,12082,3.00199048058564,3.04837885445782,2.98210974892613,3.01524430169198,18231.7233695301,0.0,1.0
2018-06-29,4.62,4.62,4.55,4.55,2166,3.06163267556416,3.06163267556416,3.01524430169198,3.01524430169198,3268.49137712317,0.0,1.0
2018-07-02,4.6,4.65,4.55,4.55,8069,3.04837885445782,3.08151340722367,3.01524430169198,3.01524430169198,12176.1112289967,0.0,1.0
2018-07-03,4.65,4.65,4.55,4.6,1567,3.08151340722367,3.08151340722367,3.01524430169198,3.04837885445782,2364.60110247092,0.0,1.0
2018-07-05,4.605,4.6617,4.601,4.65,2623,3.05169230973441,3.08926689257088,3.04904154551314,3.08151340722367,3958.10382372764,0.0,1.0
2018-07-06,4.82,4.9,4.65,4.65,19505,3.19417088662754,3.2471861710529,3.08151340722367,3.08151340722367,29433.0213807883,0.0,1.0
2018-07-09,5.0,5.2,4.94,5.0,55273,3.31345527658459,3.44599348764797,3.27369381326557,3.31345527658459,83406.8900682036,0.0,1.0
2018-07-10,4.96,4.96,4.68,4.95,16139,3.28694763437191,3.28694763437191,3.10139413888317,3.28032072381874,24353.7314567825,0.0,1.0
2018-07-11,4.55,4.9,4.3,4.9,26185,3.01524430169198,3.2471861710529,2.84957153786275,3.2471861710529,39513.1332917683,0.0,1.0
2018-07-12,4.42,4.5,4.35,4.45,16961,2.92909446450078,2.98210974892613,2.88270609062859,2.94897519616028,25594.1284613971,0.0,1.0
2018-07-13,4.5,4.5,4.25,4.25,7054,2.98210974892613,2.98210974892613,2.8164369850969,2.8164369850969,10644.4774580918,0.0,1.0
2018-07-16,4.35,4.45,4.25,4.45,8699,2.88270609062859,2.94897519616028,2.8164369850969,2.94897519616028,13126.7804661101,0.0,1.0
2018-07-17,4.37,4.37,4.25,4.25,1446,2.89595991173493,2.89595991173493,2.8164369850969,2.8164369850969,2182.01224899359,0.0,1.0
2018-07-18,4.35,4.45,4.35,4.45,3890,2.88270609062859,2.94897519616028,2.88270609062859,2.94897519616028,5870.00528947791,0.0,1.0
2018-07-19,4.22,4.45,4.22,4.45,10534,2.79655625343739,2.94897519616028,2.79655625343739,2.94897519616028,15895.7932440515,0.0,1.0
2018-07-20,4.22,4.3,4.2,4.3,3836,2.79655625343739,2.84957153786275,2.78330243233105,2.84957153786275,5788.51935486819,0.0,1.0
2018-07-23,4.15,4.2,4.15,4.2,6359,2.75016787956521,2.78330243233105,2.75016787956521,2.78330243233105,9595.72329968894,0.0,1.0
2018-07-24,4.05,4.1,4.05,4.1,37919,2.68389877403352,2.71703332679936,2.68389877403352,2.71703332679936,57219.7250827024,0.0,1.0
2018-07-25,4.1,4.1,4.01,4.01,3165,2.71703332679936,2.71703332679936,2.65739113182084,2.65739113182084,4775.98116740298,0.0,1.0
2018-07-26,3.95,4.0,3.8,4.0,58868,2.61762966850182,2.65076422126767,2.51822601020429,2.65076422126767,88831.7407149064,0.0,1.0
2018-07-27,4.15,4.2,3.9,3.9,14185,2.75016787956521,2.78330243233105,2.58449511573598,2.58449511573598,21405.1478229419,0.0,1.0
2018-07-30,4.1,4.5,4.1,4.25,37384,2.71703332679936,2.98210974892613,2.71703332679936,2.8164369850969,56412.4107305507,0.0,1.0
2018-07-31,3.95,4.0,3.95,4.0,27487,2.61762966850182,2.65076422126767,2.61762966850182,2.65076422126767,41477.8497151361,0.0,1.0
2018-08-01,4.05,4.05,3.9,3.95,20608,2.68389877403352,2.68389877403352,2.58449511573598,2.61762966850182,31097.4470451312,0.0,1.0
2018-08-02,4.0,4.0,3.95,4.0,12141,2.65076422126767,2.65076422126767,2.61762966850182,2.65076422126767,18320.7542980852,0.0,1.0
2018-08-03,3.99,4.0,3.9,4.0,12111,2.6441373107145,2.65076422126767,2.58449511573598,2.65076422126767,18275.4843344131,0.0,1.0
2018-08-06,4.05,4.05,3.95,4.0,14435,2.68389877403352,2.68389877403352,2.61762966850182,2.65076422126767,21782.3975202091,0.0,1.0
2018-08-07,3.98,4.0,3.9,4.0,19822,2.63751040016133,2.65076422126767,2.58449511573598,2.65076422126767,29911.3739969232,0.0,1.0
2018-08-08,3.95,4.0,3.95,4.0,5118,2.61762966850182,2.65076422126767,2.61762966850182,2.65076422126767,7723.05580245449,0.0,1.0
2018-08-09,3.95,4.0,3.95,4.0,2703,2.61762966850182,2.65076422126767,2.61762966850182,2.65076422126767,4078.82372685316,0.0,1.0
2018-08-10,4.0,4.0,3.95,3.95,10047,2.65076422126767,2.65076422126767,2.61762966850182,2.61762966850182,15160.9108337749,0.0,1.0
2018-08-13,4.0,4.0,3.95,4.0,39747,2.65076422126767,2.65076422126767,2.61762966850182,2.65076422126767,59978.1748691204,0.0,1.0
2018-08-14,4.0,4.0,3.9523,4.0,3407,2.65076422126767,2.65076422126767,2.61915385792905,2.65076422126767,5141.15887435764,0.0,1.0
2018-08-15,4.0,4.0,3.95,4.0,9476,2.65076422126767,2.65076422126767,2.61762966850182,2.65076422126767,14299.2725252166,0.0,1.0
2018-08-16,3.98,4.0,3.98,4.0,12200,2.63751040016133,2.65076422126767,2.63751040016133,2.65076422126767,18409.7852266402,0.0,1.0
2018-08-17,4.0,4.0,3.95,4.0,4500,2.65076422126767,2.65076422126767,2.61762966850182,2.65076422126767,6790.49455080991,0.0,1.0
2018-08-20,4.0,4.0,3.96,4.0,17183,2.65076422126767,2.65076422126767,2.62425657905499,2.65076422126767,25929.1261925704,0.0,1.0
2018-08-21,4.0,4.22,3.95,4.0,65972,2.65076422126767,2.79655625343739,2.61762966850182,2.65076422126767,99551.6681124515,0.0,1.0
2018-08-22,4.0,4.0,3.96,4.0,21918,2.65076422126767,2.65076422126767,2.62425657905499,2.65076422126767,33074.2354588115,0.0,1.0
2018-08-23,4.05,4.05,3.95,4.05,38855,2.68389877403352,2.68389877403352,2.61762966850182,2.68389877403352,58632.1479492708,0.0,1.0
2018-08-24,4.05,4.05,3.96,4.05,49812,2.68389877403352,2.68389877403352,2.62425657905499,2.68389877403352,75166.2476810984,0.0,1.0
2018-08-27,3.95,4.0,3.85,3.85,46647,2.68389877403352,2.71787217623647,2.6159519696276,2.6159519696276,68652.2352417524,0.1,1.0
2018-08-28,3.83,3.95,3.8,3.95,23748,2.60236260874642,2.68389877403352,2.58197856742465,2.68389877403352,34950.8710639728,0.0,1.0
2018-08-29,3.75,3.8,3.6,3.8,55893,2.54800516522169,2.58197856742465,2.44608495861283,2.58197856742465,82259.9392108233,0.0,1.0
2018-08-30,3.55,3.6,3.3,3.5,86300,2.41211155640987,2.44608495861283,2.24224454539509,2.37813815420691,127011.124002899,0.0,1.0
2018-08-31,3.65,3.65,3.59,3.6,31072,2.48005836081578,2.48005836081578,2.43929027817223,2.44608495861283,45729.8915992825,0.0,1.0
2018-09-04,3.75,3.75,3.55,3.6,36974,2.54800516522169,2.54800516522169,2.41211155640987,2.44608495861283,54416.098480686,0.0,1.0
2018-09-05,3.75,3.8,3.7,3.75,52782,2.54800516522169,2.58197856742465,2.51403176301874,2.54800516522169,77681.3574405681,0.0,1.0
2018-09-06,3.8,3.8,3.75,3.75,6614,2.58197856742465,2.58197856742465,2.54800516522169,2.54800516522169,9734.08544791628,0.0,1.0
2018-09-07,3.75,3.8,3.73,3.8,5462,2.54800516522169,2.58197856742465,2.53441580434051,2.58197856742465,8038.64147513136,0.0,1.0
2018-09-10,3.8,3.8,3.76,3.8,5574,2.58197856742465,2.58197856742465,2.55479984566228,2.58197856742465,8203.47630581877,0.0,1.0
2018-09-11,3.828,3.828,3.7691,3.7691,7188,2.6010036726583,2.6010036726583,2.56098300486322,2.56098300486322,10578.8639551893,0.0,1.0
2018-09-12,3.87,3.9,3.81,3.9,3227,2.62954133050879,2.64992537183056,2.58877324786524,2.64992537183056,4749.3035591814,0.0,1.0
2018-09-13,3.93,3.95,3.88,3.88,9845,2.67030941315233,2.68389877403352,2.63633601094938,2.63633601094938,14489.2759653366,0.0,1.0
2018-09-14,3.93,3.95,3.92,3.92,4593,2.67030941315233,2.68389877403352,2.66351473271174,2.66351473271174,6759.69979774411,0.0,1.0
2018-09-17,3.9,3.95,3.8,3.95,22050,2.64992537183056,2.68389877403352,2.58197856742465,2.68389877403352,32451.8572915866,0.0,1.0
2018-09-18,4.05,4.05,3.86,3.9,52713,2.75184557843943,2.75184557843943,2.6227466500682,2.64992537183056,77579.8074109481,0.0,1.0
2018-09-19,4.1,4.1,4.0,4.05,11560,2.78581898064238,2.78581898064238,2.71787217623647,2.75184557843943,17013.3093102377,0.0,1.0
2018-09-20,4.2,4.25,4.07,4.1,25283,2.8537657850483,2.88773918725125,2.76543493932061,2.78581898064238,37209.9912881262,0.0,1.0
2018-09-21,4.25,4.4,4.15,4.2,24476,2.88773918725125,2.98965939386012,2.81979238284534,2.8537657850483,36022.297463441,0.0,1.0
2018-09-24,4.65,4.7,4.3,4.3,32300,3.1595264048749,3.19349980707786,2.92171258945421,2.92171258945421,47537.1877786054,0.0,1.0
2018-09-25,4.55,4.65,4.25,4.65,25929,3.09157960046899,3.1595264048749,2.88773918725125,3.1595264048749,38160.7350436984,0.0,1.0
2018-09-26,4.4,4.53,4.4,4.53,18157,2.98965939386012,3.07799023958781,2.98965939386012,3.07799023958781,26722.3751856389,0.0,1.0
2018-09-27,4.5,4.6,4.4,4.4,21096,3.05760619826603,3.12555300267194,2.98965939386012,2.98965939386012,31047.8177516241,0.0,1.0
2018-09-28,4.38,4.45,4.2,4.2,7512,3.04401683738485,3.09266550830196,2.91892025502657,2.91892025502657,10808.9283856481,0.1,1.0
2018-10-01,4.1,4.37,4.1,4.35,20623,2.84942215371641,3.03706702725383,2.84942215371641,3.0231674069918,29674.1919724736,0.0,1.0
2018-10-02,4.03,4.06,3.86,4.04,49674,2.8007734827993,2.82162291319235,2.68262671057204,2.80772329293032,71475.3339495057,0.0,1.0
2018-10-03,4.05,4.09,4.0,4.0,4018,2.81467310306133,2.8424723435854,2.77992405240625,2.77992405240625,5781.45290914993,0.0,1.0
2018-10-04,4.02,4.04,4.0,4.04,1485,2.79382367266829,2.80772329293032,2.77992405240625,2.80772329293032,2136.74902192325,0.0,1.0
2018-10-05,3.9,3.99,3.9,3.99,8444,2.7104259510961,2.77297424227524,2.7104259510961,2.77297424227524,12149.9722162424,0.0,1.0
2018-10-08,3.9,3.9,3.86,3.9,7808,2.7104259510961,2.7104259510961,2.68262671057204,2.7104259510961,11234.8393018025,0.0,1.0
2018-10-09,4.01,4.01,3.8,3.9,17093,2.78687386253727,2.78687386253727,2.64092784978594,2.7104259510961,24594.9165196863,0.0,1.0
2018-10-10,3.83,3.95,3.8,3.9,14508,2.66177728017899,2.74517500175118,2.64092784978594,2.7104259510961,20875.3904444866,0.0,1.0
2018-10-11,3.96,3.96,3.83,3.95,9372,2.75212481188219,2.75212481188219,2.66177728017899,2.74517500175118,13485.2604939157,0.0,1.0
2018-10-12,3.99,3.99,3.8,3.96,20559,2.77297424227524,2.77297424227524,2.64092784978594,2.75212481188219,29582.1031257375,0.0,1.0
2018-10-15,3.85,3.92,3.85,3.92,7856,2.67567690044102,2.72432557135813,2.67567690044102,2.72432557135813,11303.9059368546,0.0,1.0
2018-10-16,3.73,3.85,3.73,3.85,18164,2.59227917886883,2.67567690044102,2.59227917886883,2.67567690044102,26135.9658142856,0.0,1.0
2018-10-17,3.84,4.15,3.75,3.75,59992,2.66872709031,2.88417120437149,2.60617879913086,2.60617879913086,86321.7827092392,0.0,1.0
2018-10-18,3.86,4.14,3.86,4.02,9541,2.68262671057204,2.87722139424047,2.68262671057204,2.79382367266829,13728.4326048281,0.0,1.0
2018-10-19,3.99,3.99,3.84,3.88,9328,2.77297424227524,2.77297424227524,2.66872709031,2.69652633083407,13421.9494117846,0.0,1.0
2018-10-22,4.0,4.06,3.9,4.06,11142,2.77992405240625,2.82162291319235,2.7104259510961,2.82162291319235,16032.0926614606,0.0,1.0
2018-10-23,3.89,3.95,3.8,3.95,9535,2.70347614096508,2.74517500175118,2.64092784978594,2.74517500175118,13719.7992754466,0.0,1.0
2018-10-24,3.78,3.87,3.78,3.87,10082,2.62702822952391,2.68957652070305,2.62702822952391,2.68957652070305,14506.8711373941,0.0,1.0
2018-10-25,3.88,3.88,3.78,3.78,4939,2.69652633083407,2.69652633083407,2.62702822952391,2.62702822952391,7106.66896921142,0.0,1.0
2018-10-26,3.99,4.0,3.89,3.89,2103,2.77297424227524,2.77992405240625,2.70347614096508,2.70347614096508,3025.98194821859,0.0,1.0
2018-10-29,3.94,3.98,3.94,3.96,3965,2.73822519162016,2.76602443214422,2.73822519162016,2.75212481188219,5705.19183294661,0.0,1.0
2018-10-30,3.75,3.9,3.75,3.9,5749,2.60617879913086,2.7104259510961,2.60617879913086,2.7104259510961,8272.16843571503,0.0,1.0
2018-10-31,3.76,3.89,3.76,3.79,1278,2.61312860926188,2.70347614096508,2.61312860926188,2.63397803965493,1838.89915826123,0.0,1.0
2018-11-01,3.8,3.88,3.8,3.88,1141,2.64092784978594,2.69652633083407,2.64092784978594,2.69652633083407,1641.77147071679,0.0,1.0
2018-11-02,3.8,3.81,3.8,3.8,1133,2.64092784978594,2.64787765991696,2.64092784978594,2.64092784978594,1630.26036487478,0.0,1.0
2018-11-05,3.8,3.84,3.8,3.84,2482,2.64092784978594,2.66872709031,2.64092784978594,2.66872709031,3571.32058748386,0.0,1.0
2018-11-06,3.85,3.85,3.8,3.85,2502,2.67567690044102,2.67567690044102,2.64092784978594,2.67567690044102,3600.09835208888,0.0,1.0
2018-11-07,3.9,3.9,3.85,3.87,1956,2.7104259510961,2.7104259510961,2.67567690044102,2.68957652070305,2814.46537837164,0.0,1.0
2018-11-08,3.85,3.9,3.85,3.87,5589,2.67567690044102,2.7104259510961,2.67567690044102,2.68957652070305,8041.9463188748,0.0,1.0
2018-11-09,3.85,3.86,3.85,3.86,3650,2.67567690044102,2.68262671057204,2.67567690044102,2.68262671057204,5251.94204041743,0.0,1.0
2018-11-12,3.85,3.97,3.85,3.85,10262,2.67567690044102,2.75907462201321,2.67567690044102,2.67567690044102,14765.8710188394,0.0,1.0
2018-11-13,3.88,3.91,3.85,3.91,2779,2.69652633083407,2.71737576122711,2.67567690044102,2.71737576122711,3998.6703918685,0.0,1.0
2018-11-14,3.88,3.88,3.86,3.86,786,2.69652633083407,2.69652633083407,2.68262671057204,2.68262671057204,1130.96614897756,0.0,1.0
2018-11-15,3.93,3.93,3.88,3.88,4587,2.73127538148915,2.73127538148915,2.69652633083407,2.69652633083407,6600.18031216294,0.0,1.0
2018-11-16,3.88,3.9,3.86,3.88,3149,2.69652633083407,2.7104259510961,2.68262671057204,2.69652633083407,4531.0590370615,0.0,1.0
2018-11-19,3.86,3.9,3.85,3.9,4768,2.68262671057204,2.7104259510961,2.67567690044102,2.7104259510961,6860.61908183843,0.0,1.0
2018-11-20,3.88,3.94,3.84,3.84,4989,2.69652633083407,2.73822519162016,2.66872709031,2.66872709031,7178.61338072398,0.0,1.0
2018-11-21,3.89,3.9,3.84,3.84,3276,2.70347614096508,2.7104259510961,2.66872709031,2.66872709031,4713.79784230343,0.0,1.0
2018-11-23,3.9,3.9295,3.8951,3.9,1913,2.7104259510961,2.73092789098259,2.7070205441319,2.7104259510961,2752.59318447083,0.0,1.0
2018-11-26,3.62,3.8,3.6,3.8,31865,2.51583126742766,2.64092784978594,2.50193164716563,2.64092784978594,45850.1734569593,0.0,1.0
2018-11-27,3.68,3.68,3.65,3.65,4189,2.55753012821375,2.55753012821375,2.53668069782071,2.53668069782071,6027.50279652292,0.0,1.0
2018-11-28,3.79,3.8,3.64,3.65,8387,2.63397803965493,2.64092784978594,2.52973088768969,2.53668069782071,12067.9555871181,0.0,1.0
2018-11-29,3.73,3.77,3.73,3.74,2028,2.59227917886883,2.62007841939289,2.59227917886883,2.59922898899985,2918.06533094974,0.0,1.0
2018-11-30,3.73,3.89,3.7,3.75,4520,2.59227917886883,2.70347614096508,2.57142974847579,2.60617879913086,6503.77480073611,0.0,1.0
2018-12-03,3.64,3.82,3.64,3.82,9688,2.52973088768969,2.65482747004797,2.52973088768969,2.65482747004797,13939.9491746751,0.0,1.0
2018-12-04,3.68,3.76,3.64,3.74,2676,2.55753012821375,2.61312860926188,2.52973088768969,2.59922898899985,3850.46490415262,0.0,1.0
2018-12-06,3.7805,3.7805,3.64,3.64,441,2.62737572003046,2.62737572003046,2.52973088768969,2.52973088768969,634.549709540846,0.0,1.0
2018-12-07,3.65,3.65,3.65,3.65,2537,2.53668069782071,2.53668069782071,2.53668069782071,2.53668069782071,3650.45944014767,0.0,1.0
2018-12-10,3.61,3.75,3.61,3.65,7157,2.50888145729664,2.60617879913086,2.50888145729664,2.53668069782071,10298.1230639089,0.0,1.0
2018-12-11,3.6,3.82,3.6,3.82,1304,2.50193164716563,2.65482747004797,2.50193164716563,2.65482747004797,1876.31025224776,0.0,1.0
2018-12-12,3.59,3.62,3.45,3.55,5349,2.49498183703461,2.51583126742766,2.39768449520039,2.46718259651055,7696.61314361449,0.0,1.0
2018-12-13,3.41,3.5,3.4,3.49,6864,2.36988525467633,2.43243354585547,2.36293544454532,2.42548373572446,9876.52881244528,0.0,1.0
2018-12-14,3.55,3.61,3.31,3.31,4756,2.46718259651055,2.50888145729664,2.30038715336618,2.30038715336618,6843.35242307543,0.0,1.0
2018-12-17,3.5136,3.5275,3.31,3.3139,3151,2.44188528763365,2.45154552371577,2.30038715336618,2.30309757931727,4533.93681352201,0.0,1.0
2018-12-18,3.41,3.69,3.4,3.45,6257,2.36988525467633,2.56447993834477,2.36293544454532,2.39768449520039,9003.12365668271,0.0,1.0
2018-12-19,3.2663,3.57,3.25,3.57,15086,2.27001648309364,2.48108221677258,2.25868829258008,2.48108221677258,21707.0678415719,0.0,1.0
2018-12-20,3.1,3.58,3.1,3.16,12594,2.15444114061485,2.4880320269036,2.15444114061485,2.19614000140094,18121.3583717855,0.0,1.0
2018-12-21,2.95,3.3,2.95,3.3,7306,2.08494303930469,2.33230916261203,2.08494303930469,2.33230916261203,10337.3087867128,0.05,1.0
2018-12-24,2.9,3.17,2.67,2.95,14520,2.04960502168936,2.24043031681216,1.88705014065882,2.08494303930469,20544.4461515288,0.0,1.0
2018-12-26,2.75,3.0,2.27,2.9,66906,1.94359096884336,2.12028105692002,1.60434599973615,2.04960502168936,94665.7516676434,0.0,1.0
2018-12-27,2.68,2.75,2.68,2.75,2636,1.89411774418189,1.94359096884336,1.89411774418189,1.94359096884336,3729.69421869352,0.0,1.0
2018-12-28,2.65,2.68,2.6111,2.68,12044,1.87291493361269,1.89411774418189,1.84542195590796,1.89411774418189,17041.1370143948,0.0,1.0
2018-12-31,2.5601,2.63,2.51,2.63,43759,1.80937717794032,1.85877972656656,1.77396848428975,1.85877972656656,61914.904899776,0.0,1.0
2019-01-02,2.56,2.5886,2.5,2.5,11650,1.80930650190509,1.82951984798106,1.76690088076669,1.76690088076669,16483.6637510544,0.0,1.0
2019-01-03,2.88,2.91,2.59,2.6,18030,2.03546981464322,2.05667262521242,1.83050931247429,1.83757691599735,25510.7688782414,0.0,1.0
2019-01-04,2.81,3.03,2.72,2.94,15234,1.98599658998176,2.14148386748922,1.92238815827416,2.07787543578162,21554.6895779882,0.0,1.0
2019-01-07,2.89,2.97,2.81,2.85,10559,2.04253741816629,2.09907824635082,1.98599658998176,2.01426700407402,14940.0004761703,0.0,1.0
2019-01-08,2.89,2.9,2.7,2.9,14129,2.04253741816629,2.04960502168936,1.90825295122802,2.04960502168936,19991.2176084677,0.0,1.0
2019-01-09,2.91,2.95,2.78,2.95,4994,2.05667262521242,2.08494303930469,1.96479377941256,2.08494303930469,7066.04435817734,0.0,1.0
2019-01-10,2.93,2.95,2.81,2.88,740,2.07080783225856,2.08494303930469,1.98599658998176,2.03546981464322,1047.0310022129,0.0,1.0
2019-01-11,2.91,2.91,2.9,2.9,5212,2.05667262521242,2.05667262521242,2.04960502168936,2.04960502168936,7374.49403180222,0.0,1.0
2019-01-14,2.92,2.97,2.88,2.97,6995,2.06374022873549,2.09907824635082,2.03546981464322,2.09907824635082,9897.2727844314,0.0,1.0
2019-01-15,3.04,3.11,2.9,2.9,17017,2.14855147101229,2.19802469567376,2.04960502168936,2.04960502168936,24077.4683306175,0.0,1.0
2019-01-16,2.97,3.05,2.97,3.05,5894,2.09907824635082,2.15561907453536,2.09907824635082,2.15561907453536,8339.46044194979,0.0,1.0
2019-01-17,3.03,3.05,2.98,3.04,4670,2.14148386748922,2.15561907453536,2.10614584987389,2.14855147101229,6607.61456801926,0.0,1.0
2019-01-18,3.0,3.04,2.92,3.03,4472,2.12028105692002,2.14855147101229,2.06374022873549,2.14148386748922,6327.46302958932,0.0,1.0
2019-01-22,3.0,3.0,2.9004,3.0,6187,2.12028105692002,2.12028105692002,2.04988772583028,2.12028105692002,8754.02812255571,0.0,1.0
2019-01-23,3.0,3.0,3.0,3.0,66,2.12028105692002,2.12028105692002,2.12028105692002,2.12028105692002,93.3838461433129,0.0,1.0
2019-01-24,2.97,3.0,2.87,3.0,2490,2.09907824635082,2.12028105692002,2.02840221112016,2.12028105692002,3523.11783177044,0.0,1.0
2019-01-25,2.99,3.0,2.87,3.0,2110,2.11321345339696,2.12028105692002,2.02840221112016,2.12028105692002,2985.45326306651,0.0,1.0
2019-01-28,3.0,3.03,2.91,3.0,8763,2.12028105692002,2.14148386748922,2.05667262521242,2.12028105692002,12398.8279356644,0.0,1.0
2019-01-29,3.0,3.0,3.0,3.0,141,2.12028105692002,2.12028105692002,2.12028105692002,2.12028105692002,199.50185312435,0.0,1.0
2019-01-30,2.99,3.05,2.92,3.0,7558,2.11321345339696,2.15561907453536,2.06374022873549,2.12028105692002,10693.865290169,0.0,1.0
2019-01-31,2.94,2.98,2.91,2.95,6236,2.07787543578162,2.10614584987389,2.05667262521242,2.08494303930469,8823.35855378332,0.0,1.0
2019-02-01,2.9,2.93,2.86,2.86,6872,2.04960502168936,2.07080783225856,2.02133460759709,2.02133460759709,9723.23925298248,0.0,1.0
2019-02-04,2.92,2.95,2.87,2.87,4053,2.06374022873549,2.08494303930469,2.02840221112016,2.02840221112016,5734.61709725525,0.0,1.0
2019-02-05,2.95,3.0,2.95,2.97,4737,2.08494303930469,2.12028105692002,2.08494303930469,2.09907824635082,6702.41332092231,0.0,1.0
2019-02-06,2.95,2.95,2.95,2.95,330,2.08494303930469,2.08494303930469,2.08494303930469,2.08494303930469,466.919230716564,0.0,1.0
2019-02-07,2.93,2.98,2.91,2.98,3906,2.07080783225856,2.10614584987389,2.05667262521242,2.10614584987389,5526.62580357241,0.0,1.0
2019-02-08,2.93,2.96,2.93,2.95,3255,2.07080783225856,2.09201064282776,2.07080783225856,2.08494303930469,4605.52150297701,0.0,1.0
2019-02-11,2.93,2.98,2.91,2.91,7975,2.07080783225856,2.10614584987389,2.05667262521242,2.05667262521242,11283.8814089836,0.0,1.0
2019-02-12,2.93,3.0,2.92,3.0,3796,2.07080783225856,2.12028105692002,2.06374022873549,2.12028105692002,5370.98606000022,0.0,1.0
2019-02-13,2.93,2.93,2.9,2.93,3508,2.07080783225856,2.07080783225856,2.04960502168936,2.07080783225856,4963.49291319304,0.0,1.0
2019-02-14,2.92,2.96,2.9,2.9,4795,2.06374022873549,2.09201064282776,2.04960502168936,2.04960502168936,6784.47791298764,0.0,1.0
2019-02-15,2.91,2.95,2.91,2.92,4440,2.05667262521242,2.08494303930469,2.05667262521242,2.06374022873549,6282.18601327741,0.0,1.0
2019-02-19,2.96,2.96,2.93,2.9311,17450,2.09201064282776,2.09201064282776,2.07080783225856,2.07158526864609,24690.1229575879,0.0,1.0
2019-02-20,2.93,2.95,2.91,2.93,18094,2.07080783225856,2.08494303930469,2.05667262521242,2.07080783225856,25601.3229108651,0.0,1.0
2019-02-21,2.97,2.9949,2.9257,2.99,6244,2.09907824635082,2.11667657912326,2.06776876274364,2.11321345339696,8834.6778078613,0.0,1.0
2019-02-22,3.14,3.5654,2.9527,2.9586,42877,2.21922750624296,2.51988336011422,2.08685129225592,2.09102117833453,60666.957137679,0.0,1.0
2019-02-25,3.34,3.36,3.26,3.26,10210,2.36057957670429,2.37471478375043,2.30403874851976,2.30403874851976,14446.1980170185,0.0,1.0
2019-02-26,3.3308,3.48,3.3,3.3,2513,2.35407738146307,2.45952602602723,2.33230916261203,2.33230916261203,3555.66068724462,0.0,1.0
2019-02-27,3.22,3.33,3.21,3.33,9438,2.27576833442749,2.35351197318123,2.26870073090443,2.35351197318123,13353.8899984937,0.0,1.0
2019-02-28,3.23,3.23,3.23,3.23,869,2.28283593795056,2.28283593795056,2.28283593795056,2.28283593795056,1229.55397422028,0.0,1.0
2019-03-01,3.2,3.27,3.2,3.2,2475,2.26163312738136,2.31110635204283,2.26163312738136,2.26163312738136,3501.89423037423,0.0,1.0
2019-03-04,3.3,3.3,3.19,3.19,7206,2.33230916261203,2.33230916261203,2.25456552385829,2.25456552385829,10195.818110738,0.0,1.0
2019-03-05,3.46,3.49,3.24,3.28,2060,2.4453908189811,2.4665936295503,2.28990354147363,2.31817395556589,2914.70792507915,0.0,1.0
2019-03-06,3.29,3.29,3.16,3.25,3683,2.32524155908896,2.32524155908896,2.23336271328909,2.29697114499669,5211.1015961488,0.0,1.0
2019-03-07,3.19,3.43,3.18,3.18,2407,2.25456552385829,2.4241880084119,2.24749792033523,2.24749792033523,3405.68057071142,0.0,1.0
2019-03-08,3.28,3.29,3.26,3.29,848,2.31817395556589,2.32524155908896,2.30403874851976,2.32524155908896,1199.8409322656,0.0,1.0
2019-03-11,3.26,3.34,3.26,3.34,2325,2.30403874851976,2.36057957670429,2.30403874851976,2.36057957670429,3289.65821641215,0.0,1.0
2019-03-12,3.18,3.27,3.18,3.19,2804,2.24749792033523,2.31110635204283,2.24749792033523,2.25456552385829,3967.39855433104,0.0,1.0
2019-03-13,3.17,3.19,3.06,3.19,7538,2.24043031681216,2.25456552385829,2.16268667805843,2.25456552385829,10665.5671549741,0.0,1.0
2019-03-14,3.17,3.17,3.08,3.14,703,2.24043031681216,2.24043031681216,2.17682188510456,2.21922750624296,994.679452102255,0.0,1.0
2019-03-15,3.2149,3.33,3.214,3.33,3639,2.27216385663073,2.35351197318123,2.27152777231365,2.35351197318123,5148.84569871992,0.0,1.0
2019-03-18,3.28,3.28,3.13,3.27,3014,2.31817395556589,2.31817395556589,2.21215990271989,2.31110635204283,4264.52897387795,0.0,1.0
2019-03-19,3.21,3.314,3.2,3.27,1918,2.26870073090443,2.34220380754432,2.26163312738136,2.31110635204283,2713.79116519505,0.0,1.0
2019-03-20,3.3,3.3,3.21,3.23,1968,2.33230916261203,2.33230916261203,2.26870073090443,2.28283593795056,2784.53650318241,0.0,1.0
2019-03-21,3.29,3.29,3.21,3.21,2249,2.32524155908896,2.32524155908896,2.26870073090443,2.26870073090443,3182.12530267137,0.0,1.0
2019-03-22,3.29,3.29,3.29,3.29,222,2.32524155908896,2.32524155908896,2.32524155908896,2.32524155908896,314.10930066387,0.0,1.0
2019-03-25,3.22,3.33,3.2,3.33,3621,2.27576833442749,2.35351197318123,2.26163312738136,2.35351197318123,5123.37737704448,0.0,1.0
2019-03-26,3.2,3.21,3.2,3.2,1137,2.26163312738136,2.26870073090443,2.26163312738136,2.26163312738136,1608.74898583252,0.0,1.0
2019-03-27,3.22,3.3,3.17,3.2,1867,2.27576833442749,2.33230916261203,2.24043031681216,2.26163312738136,2641.63092044796,0.0,1.0
2019-03-28,3.57,3.9,3.16,3.16,147725,2.52313445773483,2.75636537399603,2.23336271328909,2.23336271328909,209017.101083649,0.0,1.0
2019-03-29,3.32,3.42,3.24,3.27,36167,2.34644436965816,2.41712040488883,2.28990354147363,2.31110635204283,51172.9327797756,0.0,1.0
2019-04-01,3.4,3.52,3.25,3.52,6466,2.40298519784269,2.4877964401195,2.29697114499669,2.4877964401195,9148.78710852517,0.0,1.0
2019-04-02,3.28,3.31,3.23,3.31,3497,2.31817395556589,2.33937676613509,2.28283593795056,2.33937676613509,4947.92893883583,0.0,1.0
2019-04-03,3.35,3.38,3.24,3.24,2116,2.36764718022736,2.38884999079656,2.28990354147363,2.28990354147363,2993.942703625,0.0,1.0
2019-04-04,3.3,3.3,3.3,3.3,752,2.33230916261203,2.33230916261203,2.33230916261203,2.33230916261203,1064.00988332986,0.0,1.0
2019-04-05,3.36,3.39,3.28,3.36,7616,2.37471478375043,2.39591759431963,2.31817395556589,2.37471478375043,10775.9298822344,0.0,1.0
2019-04-08,3.28,3.43,3.28,3.28,2010,2.31817395556589,2.4241880084119,2.31817395556589,2.31817395556589,2843.9625870918,0.0,1.0
2019-04-09,3.23,3.37,3.21,3.25,11225,2.28283593795056,2.38178238727349,2.26870073090443,2.29697114499669,15882.3283781619,0.0,1.0
2019-04-10,3.25,3.28,3.23,3.28,1909,2.29697114499669,2.31817395556589,2.28283593795056,2.31817395556589,2701.05700435734,0.0,1.0
2019-04-11,3.23,3.29,3.2,3.29,2122,2.28283593795056,2.32524155908896,2.26163312738136,2.32524155908896,3002.43214418348,0.0,1.0
2019-04-12,3.22,3.27,3.05,3.22,9449,2.27576833442749,2.31110635204283,2.15561907453536,2.27576833442749,13369.453972851,0.0,1.0
2019-04-15,3.09,3.09,3.09,3.09,991,2.18388948862763,2.18388948862763,2.18388948862763,2.18388948862763,1402.17259890943,0.0,1.0
2019-04-16,3.13,3.1457,3.13,3.1457,1622,2.21215990271989,2.22325604025111,2.21215990271989,2.22325604025111,2294.9787643099,0.0,1.0
2019-04-17,3.11,3.18,3.08,3.11,4574,2.19802469567376,2.24749792033523,2.17682188510456,2.19802469567376,6471.78351908351,0.0,1.0
2019-04-18,3.11,3.13,3.1,3.12,651,2.19802469567376,2.21215990271989,2.19095709215069,2.20509229919683,921.104300595402,0.0,1.0
2019-04-22,3.15,3.18,3.11,3.11,3354,2.22629510976603,2.24749792033523,2.19802469567376,2.19802469567376,4745.59727219197,0.0,1.0
2019-04-23,3.01,3.17,3.01,3.01,13915,2.12734866044309,2.24043031681216,2.12734866044309,2.12734866044309,19688.4275618818,0.0,1.0
2019-04-24,3.02,3.16,2.99,3.16,5966,2.13441626396616,2.23336271328909,2.11321345339696,2.23336271328909,8441.33372865156,0.0,1.0
2019-04-25,3.03,3.04,3.03,3.04,1196,2.14148386748922,2.14855147101229,2.14148386748922,2.14855147101229,1692.22848465761,0.0,1.0
2019-04-26,3.03,3.0477,3.01,3.0477,2690,2.14148386748922,2.15399352572505,2.12734866044309,2.15399352572505,3806.09918371987,0.0,1.0
2019-04-29,3.03,3.03,3.03,3.03,483,2.14148386748922,2.14148386748922,2.14148386748922,2.14148386748922,683.399964957881,0.0,1.0
2019-04-30,3.02,3.04,3.02,3.03,3031,2.13441626396616,2.14855147101229,2.13441626396616,2.14148386748922,4288.58238879364,0.0,1.0
2019-05-01,3.0,3.01,2.99,3.01,10432,2.12028105692002,2.12734866044309,2.11321345339696,2.12734866044309,14760.3073176824,0.0,1.0
2019-05-02,2.99,3.03,2.99,3.01,11976,2.11321345339696,2.14148386748922,2.11321345339696,2.12734866044309,16944.923354732,0.0,1.0
2019-05-03,3.02,3.05,2.99,3.05,6045,2.13441626396616,2.15561907453536,2.11321345339696,2.15561907453536,8553.11136267159,0.0,1.0
2019-05-06,2.99,3.04,2.99,3.04,1371,2.11321345339696,2.14855147101229,2.11321345339696,2.14855147101229,1939.83716761336,0.0,1.0
2019-05-07,2.99,3.05,2.99,2.99,2964,2.11321345339696,2.15561907453536,2.11321345339696,2.11321345339696,4193.78363589058,0.0,1.0
2019-05-08,2.9,3.05,2.9,2.99,13044,2.04960502168936,2.15561907453536,2.04960502168936,2.11321345339696,18456.043774142,0.0,1.0
2019-05-09,3.2,3.2,2.85,2.85,10162,2.26163312738136,2.26163312738136,2.01426700407402,2.01426700407402,14378.2824925507,0.0,1.0
2019-05-10,2.91,3.13,2.85,2.91,4197,2.05667262521242,2.21215990271989,2.01426700407402,2.05667262521242,5938.36367065885,0.0,1.0
2019-05-13,2.89,2.96,2.76,2.87,4522,2.04253741816629,2.09201064282776,1.95065857236642,2.02840221112016,6398.20836757667,0.0,1.0
2019-05-14,2.9385,2.9385,2.75,2.85,13489,2.07681529525316,2.07681529525316,1.94359096884336,2.01426700407402,19085.6772822295,0.0,1.0
2019-05-15,2.82,2.82,2.8,2.8,2165,1.99306419350482,1.99306419350482,1.97892898645869,1.97892898645869,3063.27313485261,0.0,1.0
2019-05-16,2.89,2.98,2.83,2.87,3083,2.04253741816629,2.10614584987389,2.00013179702789,2.02840221112016,4362.1575403005,0.0,1.0
2019-05-17,2.81,2.94,2.65,2.83,25193,1.98599658998176,2.07787543578162,1.87291493361269,2.00013179702789,35645.7459983102,0.0,1.0
2019-05-20,2.85,2.88,2.65,2.74,27896,2.01426700407402,2.03546981464322,1.87291493361269,1.93652336532029,39470.2389699069,0.0,1.0
2019-05-21,2.79,2.84,2.7,2.81,13156,1.97186138293562,2.00719940055096,1.90825295122802,1.98599658998176,18614.5133312337,0.0,1.0
2019-05-22,2.87,2.92,2.73,2.75,13343,2.02840221112016,2.06374022873549,1.92945576179722,1.94359096884336,18879.1008953064,0.0,1.0
2019-05-23,2.93,2.95,2.76,2.8,2635,2.07080783225856,2.08494303930469,1.95065857236642,1.97892898645869,3728.27931193377,0.0,1.0
2019-05-24,2.8,2.9,2.8,2.9,1171,1.97892898645869,2.04960502168936,1.97892898645869,2.04960502168936,1656.85581566393,0.0,1.0
2019-05-28,2.78,2.88,2.76,2.88,23353,1.96479377941256,2.03546981464322,1.95065857236642,2.03546981464322,33042.3175603754,0.0,1.0
2019-05-29,2.79,2.84,2.74,2.81,6746,1.97186138293562,2.00719940055096,1.93652336532029,1.98599658998176,9544.96100125437,0.0,1.0
2019-05-30,2.86,2.92,2.85,2.85,749,2.02133460759709,2.06374022873549,2.01426700407402,2.01426700407402,1059.76516305062,0.0,1.0
2019-05-31,2.8,2.87,2.8,2.87,1091,1.97892898645869,2.02840221112016,1.97892898645869,2.02840221112016,1543.66327488415,0.0,1.0
2019-06-03,2.91,2.97,2.83,2.84,2322,2.05667262521242,2.09907824635082,2.00013179702789,2.00719940055096,3285.41349613292,0.0,1.0
2019-06-04,2.83,2.85,2.83,2.85,1696,2.00013179702789,2.01426700407402,2.00013179702789,2.01426700407402,2399.68186453119,0.0,1.0
2019-06-05,2.81,2.84,2.8,2.84,7341,1.98599658998176,2.00719940055096,1.97892898645869,2.00719940055096,10386.8305233039,0.0,1.0
2019-06-06,2.81,2.81,2.81,2.81,30,1.98599658998176,1.98599658998176,1.98599658998176,1.98599658998176,42.4472027924148,0.0,1.0
2019-06-07,2.9,2.96,2.87,2.87,2092,2.04960502168936,2.09201064282776,2.02840221112016,2.02840221112016,2959.98494139106,0.0,1.0
2019-06-10,2.71,2.85,2.67,2.85,10834,1.91532055475109,2.01426700407402,1.88705014065882,2.01426700407402,15329.0998351007,0.0,1.0
2019-06-11,2.72,2.86,2.72,2.83,2477,1.92238815827416,2.02133460759709,1.92238815827416,2.00013179702789,3504.72404389371,0.0,1.0
2019-06-12,2.67,2.82,2.67,2.75,7655,1.88705014065882,1.99306419350482,1.88705014065882,1.94359096884336,10831.1112458645,0.0,1.0
2019-06-13,2.68,2.89,2.68,2.68,2730,1.89411774418189,2.04253741816629,1.89411774418189,1.89411774418189,3862.69545410975,0.0,1.0
2019-06-14,2.75,2.82,2.68,2.68,1400,1.94359096884336,1.99306419350482,1.89411774418189,1.89411774418189,1980.86946364602,0.0,1.0
2019-06-17,2.68,2.77,2.68,2.71,8158,1.89411774418189,1.95772617588949,1.89411774418189,1.91532055475109,11542.8093460173,0.0,1.0
2019-06-18,2.75,2.78,2.75,2.78,228,1.94359096884336,1.96479377941256,1.94359096884336,1.96479377941256,322.598741222352,0.0,1.0
2019-06-19,2.75,2.75,2.74,2.74,793,1.94359096884336,1.94359096884336,1.93652336532029,1.93652336532029,1122.0210604795,0.0,1.0
2019-06-20,2.858,2.858,2.69,2.81,4430,2.01992108689248,2.01992108689248,1.90118534770496,1.98599658998176,6268.03694567992,0.0,1.0
2019-06-21,2.86,2.86,2.86,2.86,74,2.02133460759709,2.02133460759709,2.02133460759709,2.02133460759709,104.70310022129,0.0,1.0
2019-06-24,2.79,2.8,2.78,2.8,2328,1.97186138293562,1.97892898645869,1.96479377941256,1.97892898645869,3293.9029366914,0.0,1.0
2019-06-25,2.69,2.75,2.67,2.74,1598,1.90118534770496,1.94359096884336,1.88705014065882,1.93652336532029,2261.02100207596,0.0,1.0
2019-06-26,2.8,2.8,2.8,2.8,176,1.97892898645869,1.97892898645869,1.97892898645869,1.97892898645869,249.0235897155,0.0,1.0
2019-06-27,2.86,2.86,2.73,2.73,3492,2.02133460759709,2.02133460759709,1.92945576179722,1.92945576179722,4940.85440503709,0.0,1.0
2019-06-28,2.81,2.81,2.71,2.71,1172,1.98599658998176,1.98599658998176,1.91532055475109,1.91532055475109,1658.27072242367,0.0,1.0
2019-07-01,2.7,2.9,2.7,2.9,2059,1.90825295122802,2.04960502168936,1.90825295122802,2.04960502168936,2913.29301831941,0.0,1.0
2019-07-02,2.71,2.71,2.7,2.7,6592,1.91532055475109,1.91532055475109,1.90825295122802,1.90825295122802,9327.06536025329,0.0,1.0
2019-07-03,2.61,2.78,2.61,2.7,17367,1.84464451952042,1.96479377941256,1.84464451952042,1.90825295122802,24572.685696529,0.0,1.0
2019-07-05,2.72,2.76,2.59,2.59,12046,1.92238815827416,1.95065857236642,1.83050931247429,1.83050931247429,17043.9668279143,0.0,1.0
2019-07-08,2.6,2.62,2.6,2.62,1561,1.83757691599735,1.85171212304349,1.83757691599735,1.85171212304349,2208.66945196533,0.0,1.0
2019-07-09,2.65,2.68,2.59,2.59,2118,1.87291493361269,1.89411774418189,1.83050931247429,1.83050931247429,2996.77251714449,0.0,1.0
2019-07-10,2.53,2.61,2.52,2.55,7694,1.78810369133589,1.84464451952042,1.78103608781282,1.80223889838202,10886.2926094946,0.0,1.0
2019-07-11,2.52,2.56,2.5,2.5,4046,1.78103608781282,1.80930650190509,1.76690088076669,1.76690088076669,5724.71274993702,0.0,1.0
2019-07-12,2.46,2.51,2.45,2.5,10499,1.73863046667442,1.77396848428975,1.73156286315135,1.76690088076669,14855.1060705855,0.0,1.0
2019-07-15,2.37,2.46,2.32,2.42,5070,1.67502203496682,1.73863046667442,1.63968401735149,1.71036005258215,7173.57727191811,0.0,1.0
2019-07-16,2.21,2.31,2.21,2.3,25368,1.56194037859775,1.63261641382842,1.56194037859775,1.62554881030535,35893.354681266,0.0,1.0
2019-07-17,2.18,2.24,2.16,2.16,12631,1.54073756802855,1.58314318916695,1.52660236098242,1.52660236098242,17871.6872823664,0.0,1.0
2019-07-18,2.2,2.25,2.12,2.18,3669,1.55487277507468,1.59021079269002,1.49833194689015,1.54073756802855,5191.29290151235,0.0,1.0
2019-07-19,2.2,2.2,2.15,2.15,540,1.55487277507468,1.55487277507468,1.51953475745935,1.51953475745935,764.04965026347,0.0,1.0
2019-07-22,2.19,2.26,2.18,2.25,6604,1.54780517155162,1.59727839621309,1.54073756802855,1.59021079269002,9344.04424137025,0.0,1.0
2019-07-23,2.17,2.19,2.15,2.19,1156,1.53366996450548,1.54780517155162,1.51953475745935,1.54780517155162,1635.63221426772,0.0,1.0
2019-07-24,2.18,2.21,2.15,2.21,10347,1.54073756802855,1.56194037859775,1.51953475745935,1.56194037859775,14640.0402431039,0.0,1.0
2019-07-25,2.18,2.18,2.12,2.15,6461,1.54073756802855,1.54073756802855,1.49833194689015,1.51953475745935,9141.71257472642,0.0,1.0
2019-07-26,2.16,2.19,2.11,2.19,9885,1.52660236098242,1.54780517155162,1.49126434336708,1.54780517155162,13986.3533201007,0.0,1.0
2019-07-29,2.12,2.17,2.12,2.16,3297,1.49833194689015,1.53366996450548,1.49833194689015,1.52660236098242,4664.9475868864,0.0,1.0
2019-07-30,2.05,2.12,2.0,2.12,13007,1.44885872222868,1.49833194689015,1.41352070461335,1.49833194689015,18403.6922240314,0.0,1.0
2019-07-31,2.13,2.13,2.0,2.0,3678,1.50539955041322,1.50539955041322,1.41352070461335,1.41352070461335,5204.02706235005,0.0,1.0
2019-08-01,2.0,2.08,2.0,2.08,22486,1.41352070461335,1.47006153279788,1.41352070461335,1.47006153279788,31815.5933996747,0.0,1.0
2019-08-02,2.02,2.09,2.02,2.09,5194,1.42765591165948,1.47712913632095,1.42765591165948,1.47712913632095,7349.02571012678,0.0,1.0
2019-08-05,1.9,2.06,1.9,2.06,12728,1.34284466938268,1.45592632575175,1.34284466938268,1.45592632575175,18008.9332380619,0.0,1.0
2019-08-06,1.96,2.06,1.82,1.96,5270,1.38525029052108,1.45592632575175,1.28630384119815,1.38525029052108,7456.55862386756,0.0,1.0
2019-08-07,1.97,2.07,1.97,2.07,1598,1.39231789404415,1.46299392927482,1.39231789404415,1.46299392927482,2261.02100207596,0.0,1.0
2019-08-08,2.01,2.06,2.01,2.06,1195,1.42058830813642,1.45592632575175,1.42058830813642,1.45592632575175,1690.81357789785,0.0,1.0
2019-08-09,2.02,2.02,1.97,1.97,562,1.42765591165948,1.42765591165948,1.39231789404415,1.39231789404415,795.177598977907,0.0,1.0
2019-08-12,1.98,1.99,1.87,1.96,8793,1.39938549756722,1.40645310109028,1.32164185881348,1.38525029052108,12441.2751384568,0.0,1.0
2019-08-13,1.9,1.98,1.89,1.98,2310,1.34284466938268,1.39938549756722,1.33577706585962,1.39938549756722,3268.43461501595,0.0,1.0
2019-08-14,1.76,1.85,1.75,1.85,10617,1.24389822005975,1.30750665176735,1.23683061653668,1.30750665176735,15022.0650682356,0.0,1.0
2019-08-15,1.7,1.78,1.7,1.78,2705,1.20149259892135,1.25803342710588,1.20149259892135,1.25803342710588,3827.32278511606,0.0,1.0
2019-08-16,1.6774,1.7,1.66,1.66,13294,1.18551981495922,1.20149259892135,1.17322218482908,1.17322218482908,18809.7704640787,0.0,1.0
2019-08-19,1.69,1.75,1.68,1.71,1256,1.19442499539828,1.23683061653668,1.18735739187521,1.20856020244441,1777.12289024244,0.0,1.0
2019-08-20,1.6701,1.75,1.66,1.75,15819,1.18036046438738,1.23683061653668,1.17322218482908,1.23683061653668,22382.4100324403,0.0,1.0
2019-08-21,1.74,1.74,1.68,1.68,1538,1.22976301301361,1.22976301301361,1.18735739187521,1.18735739187521,2176.12659649114,0.0,1.0
2019-08-22,1.69,1.71,1.66,1.71,9367,1.19442499539828,1.20856020244441,1.17322218482908,1.20856020244441,13253.4316185517,0.0,1.0
2019-08-23,1.72,1.98,1.66,1.68,148948,1.21562780596748,1.39938549756722,1.17322218482908,1.18735739187521,210747.53205082,0.0,1.0
2019-08-26,1.71,1.71,1.67,1.67,4302,1.20856020244441,1.20856020244441,1.18028978835215,1.18028978835215,6086.92888043231,0.0,1.0
2019-08-27,1.66,1.71,1.66,1.67,7792,1.17322218482908,1.20856020244441,1.17322218482908,1.18028978835215,11024.9534719499,0.0,1.0
2019-08-28,1.71,1.71,1.66,1.7,1858,1.20856020244441,1.20856020244441,1.17322218482908,1.20149259892135,2628.89675961024,0.0,1.0
2019-08-29,1.69,1.71,1.68,1.71,5903,1.19442499539828,1.20856020244441,1.18735739187521,1.20856020244441,8352.1946027875,0.0,1.0
2019-08-30,1.66,1.72,1.66,1.71,6298,1.17322218482908,1.21562780596748,1.17322218482908,1.20856020244441,8911.08277288763,0.0,1.0
2019-09-03,1.67,1.71,1.66,1.66,2204,1.18028978835215,1.20856020244441,1.17322218482908,1.17322218482908,3118.45449848274,0.0,1.0
2019-09-04,1.68,1.89,1.67,1.71,34596,1.18735739187521,1.33577706585962,1.18028978835215,1.20856020244441,48950.114260213,0.0,1.0
2019-09-05,1.66,1.72,1.66,1.67,6970,1.17322218482908,1.21562780596748,1.17322218482908,1.18028978835215,9861.90011543772,0.0,1.0
2019-09-06,1.68,1.73,1.62,1.62,14756,1.18735739187521,1.22269540949055,1.14495177073681,1.14495177073681,20878.3641468292,0.0,1.0
2019-09-09,1.73,1.75,1.7,1.7,2302,1.22269540949055,1.23683061653668,1.20149259892135,1.20149259892135,3257.11536093796,0.0,1.0
2019-09-10,1.69,1.71,1.67,1.71,2743,1.19442499539828,1.20856020244441,1.18028978835215,1.20856020244441,3881.08924198647,0.0,1.0
2019-09-11,1.65,1.69,1.65,1.66,15405,1.16615458130601,1.19442499539828,1.16615458130601,1.17322218482908,21796.6386339051,0.0,1.0
2019-09-12,1.68,1.69,1.68,1.68,6320,1.18735739187521,1.19442499539828,1.18735739187521,1.18735739187521,8942.21072160209,0.0,1.0
2019-09-13,1.66,1.75,1.66,1.68,15187,1.17322218482908,1.23683061653668,1.17322218482908,1.18735739187521,21488.1889602802,0.0,1.0
2019-09-16,1.68,1.75,1.66,1.66,1814,1.18735739187521,1.23683061653668,1.17322218482908,1.17322218482908,2566.64086218136,0.0,1.0
2019-09-17,1.72,1.75,1.69,1.69,3942,1.21562780596748,1.23683061653668,1.19442499539828,1.19442499539828,5577.56244692332,0.0,1.0
2019-09-18,1.69,1.77,1.67,1.75,13422,1.19442499539828,1.25096582358281,1.18028978835215,1.23683061653668,18990.8785293264,0.0,1.0
2019-09-19,1.72,1.77,1.67,1.77,3496,1.21562780596748,1.25096582358281,1.18028978835215,1.25096582358281,4946.51403207608,0.0,1.0
2019-09-20,1.71,1.75,1.67,1.69,13549,1.20856020244441,1.23683061653668,1.18028978835215,1.19442499539828,19170.5716878144,0.0,1.0
2019-09-23,1.69,1.73,1.68,1.73,2912,1.19442499539828,1.22269540949055,1.18735739187521,1.22269540949055,4120.20848438374,0.0,1.0
2019-09-24,1.69,1.72,1.69,1.69,11968,1.19442499539828,1.21562780596748,1.19442499539828,1.19442499539828,16933.604100654,0.0,1.0
2019-09-25,1.69,1.75,1.68,1.75,1993,1.19442499539828,1.23683061653668,1.18735739187521,1.23683061653668,2819.9091721761,0.0,1.0
2019-09-26,1.75,1.78,1.67,1.72,3727,1.23683061653668,1.25803342710588,1.18028978835215,1.21562780596748,5273.35749357768,0.0,1.0
2019-09-27,1.68,1.78,1.68,1.77,1832,1.18735739187521,1.25803342710588,1.18735739187521,1.25096582358281,2592.10918385681,0.0,1.0
2019-09-30,1.73,1.8,1.69,1.76,8877,1.22269540949055,1.27216863415201,1.19442499539828,1.24389822005975,12560.1273062755,0.0,1.0
2019-10-01,1.76,1.79,1.68,1.75,6497,1.24389822005975,1.26510103062895,1.18735739187521,1.23683061653668,9192.6492180773,0.0,1.0
2019-10-02,1.69,1.76,1.68,1.76,910,1.19442499539828,1.24389822005975,1.18735739187521,1.24389822005975,1287.56515136992,0.0,1.0
2019-10-03,1.71,1.71,1.67,1.67,351,1.20856020244441,1.20856020244441,1.18028978835215,1.18028978835215,496.632272671256,0.0,1.0
2019-10-04,1.74,1.74,1.67,1.74,448,1.22976301301361,1.22976301301361,1.18028978835215,1.22976301301361,633.878228366731,0.0,1.0
2019-10-07,1.68,1.75,1.67,1.67,3221,1.18735739187521,1.23683061653668,1.18028978835215,1.18028978835215,4557.41467314562,0.0,1.0
2019-10-08,1.72,1.72,1.66,1.67,5494,1.21562780596748,1.21562780596748,1.17322218482908,1.18028978835215,7773.49773805091,0.0,1.0
2019-10-09,1.68,1.75,1.68,1.68,13842,1.18735739187521,1.23683061653668,1.18735739187521,1.18735739187521,19585.1393684203,0.0,1.0
2019-10-10,1.71,1.71,1.71,1.71,617,1.20856020244441,1.20856020244441,1.20856020244441,1.20856020244441,872.997470764002,0.0,1.0
2019-10-11,1.7,1.72,1.65,1.72,7489,1.20149259892135,1.21562780596748,1.16615458130601,1.21562780596748,10596.2367237465,0.0,1.0
2019-10-14,1.7,1.73,1.6,1.6,4417,1.20149259892135,1.22269540949055,1.13081656369068,1.13081656369068,6249.6431578032,0.0,1.0
2019-10-15,1.71,1.71,1.65,1.65,3143,1.20856020244441,1.20856020244441,1.16615458130601,1.16615458130601,4447.05194588535,0.0,1.0
2019-10-16,1.74,1.75,1.69,1.75,3435,1.22976301301361,1.23683061653668,1.19442499539828,1.23683061653668,4860.20471973152,0.0,1.0
2019-10-17,1.73,1.75,1.7,1.7,3100,1.22269540949055,1.23683061653668,1.20149259892135,1.20149259892135,4386.21095521619,0.0,1.0
2019-10-18,1.67,1.76,1.67,1.75,2914,1.18028978835215,1.24389822005975,1.18028978835215,1.23683061653668,4123.03829790322,0.0,1.0
2019-10-21,1.7,1.8,1.67,1.67,7492,1.20149259892135,1.27216863415201,1.18028978835215,1.18028978835215,10600.4814440257,0.0,1.0
2019-10-22,1.75,1.78,1.75,1.78,520,1.23683061653668,1.25803342710588,1.23683061653668,1.25803342710588,735.751515068525,0.0,1.0
2019-10-23,1.73,1.75,1.73,1.75,1545,1.22269540949055,1.23683061653668,1.22269540949055,1.23683061653668,2186.03094380936,0.0,1.0
2019-10-24,1.76,1.76,1.7,1.7,2125,1.24389822005975,1.24389822005975,1.20149259892135,1.20149259892135,3006.67686446271,0.0,1.0
2019-10-25,1.76,1.76,1.72,1.72,4882,1.24389822005975,1.24389822005975,1.21562780596748,1.21562780596748,6907.57480108563,0.0,1.0
2019-10-28,1.77,1.77,1.7,1.7,6083,1.25096582358281,1.25096582358281,1.20149259892135,1.20149259892135,8606.87781954202,0.0,1.0
2019-10-29,1.77,1.8,1.77,1.8,6323,1.25096582358281,1.27216863415201,1.25096582358281,1.27216863415201,8946.45544188134,0.0,1.0
2019-10-30,1.77,1.83,1.77,1.77,12416,1.25096582358281,1.29337144472122,1.25096582358281,1.25096582358281,17567.4823290208,0.0,1.0
2019-10-31,1.74,1.83,1.74,1.8,1537,1.22976301301361,1.29337144472122,1.22976301301361,1.27216863415201,2174.7116897314,0.0,1.0
2019-11-01,1.75,1.79,1.75,1.78,2065,1.23683061653668,1.26510103062895,1.23683061653668,1.25803342710588,2921.78245887789,0.0,1.0
2019-11-04,1.73,1.75,1.73,1.75,2561,1.22269540949055,1.23683061653668,1.22269540949055,1.23683061653668,3623.57621171247,0.0,1.0
2019-11-05,1.7,1.73,1.7,1.73,14046,1.20149259892135,1.22269540949055,1.20149259892135,1.22269540949055,19873.7803474086,0.0,1.0
2019-11-06,1.73,1.76,1.73,1.75,7644,1.22269540949055,1.24389822005975,1.22269540949055,1.23683061653668,10815.5472715073,0.0,1.0
2019-11-07,1.74,1.75,1.7,1.74,7602,1.22976301301361,1.23683061653668,1.20149259892135,1.22976301301361,10756.121187598,0.0,1.0
2019-11-08,1.7,1.7,1.7,1.7,241,1.20149259892135,1.20149259892135,1.20149259892135,1.20149259892135,340.992529099065,0.0,1.0
2019-11-11,1.71,1.78,1.71,1.78,979,1.20856020244441,1.25803342710588,1.20856020244441,1.25803342710588,1385.19371779248,0.0,1.0
2019-11-12,1.77,1.78,1.76,1.78,1555,1.25096582358281,1.25803342710588,1.24389822005975,1.25803342710588,2200.18001140685,0.0,1.0
2019-11-13,1.63,1.71,1.6,1.71,14702,1.15201937425988,1.20856020244441,1.13081656369068,1.20856020244441,20801.9591818028,0.0,1.0
2019-11-14,1.66,1.68,1.63,1.64,2296,1.17322218482908,1.18735739187521,1.15201937425988,1.15908697778295,3248.62592037948,0.0,1.0
2019-11-15,1.58,1.63,1.58,1.6,13807,1.11668135664455,1.15201937425988,1.11668135664455,1.13081656369068,19535.617631829,0.0,1.0
2019-11-18,1.6,1.6,1.59,1.6,3019,1.13081656369068,1.13081656369068,1.12374896016761,1.13081656369068,4271.60350767668,0.0,1.0
2019-11-19,1.76,1.85,1.58,1.58,28314,1.24389822005975,1.30750665176735,1.11668135664455,1.11668135664455,40061.6699954811,0.0,1.0
2019-11-20,1.7,1.75,1.7,1.75,1852,1.20149259892135,1.23683061653668,1.20149259892135,1.23683061653668,2620.40731905174,0.0,1.0
2019-11-21,1.8,1.81,1.71,1.71,5372,1.27216863415201,1.27923623767508,1.20856020244441,1.20856020244441,7600.87911336178,0.0,1.0
2019-11-22,1.8,1.82,1.79,1.79,2097,1.27216863415201,1.28630384119815,1.26510103062895,1.26510103062895,2967.05947518981,0.0,1.0
2019-11-25,1.82,1.82,1.74,1.81,3453,1.28630384119815,1.28630384119815,1.22976301301361,1.27923623767508,4885.67304140694,0.0,1.0
2019-11-26,1.81,1.81,1.71,1.76,2094,1.27923623767508,1.27923623767508,1.20856020244441,1.24389822005975,2962.81475491056,0.0,1.0
2019-11-27,1.78,1.8,1.71,1.71,9166,1.25803342710588,1.27216863415201,1.20856020244441,1.20856020244441,12969.0353598425,0.0,1.0
2019-11-29,1.75,1.75,1.75,1.75,1203,1.23683061653668,1.23683061653668,1.23683061653668,1.23683061653668,1702.13283197584,0.0,1.0
2019-12-02,1.78,1.78,1.77,1.77,494,1.25803342710588,1.25803342710588,1.25096582358281,1.25096582358281,698.963939315099,0.0,1.0
2019-12-03,1.7,1.75,1.65,1.65,14720,1.20149259892135,1.23683061653668,1.16615458130601,1.16615458130601,20827.4275034782,0.0,1.0
2019-12-04,1.66,1.7,1.65,1.66,5629,1.17322218482908,1.20149259892135,1.16615458130601,1.17322218482908,7964.51015061678,0.0,1.0
2019-12-05,1.7,1.73,1.68,1.68,726,1.20149259892135,1.22269540949055,1.18735739187521,1.18735739187521,1027.22230757644,0.0,1.0
2019-12-06,1.69,1.69,1.69,1.69,153,1.19442499539828,1.19442499539828,1.19442499539828,1.19442499539828,216.480734241316,0.0,1.0
2019-12-09,1.7,1.7,1.7,1.7,455,1.20149259892135,1.20149259892135,1.20149259892135,1.20149259892135,643.782575684957,0.0,1.0
2019-12-10,1.65,1.71,1.65,1.7,10264,1.16615458130601,1.20856020244441,1.16615458130601,1.20149259892135,14522.6029820449,0.0,1.0
2019-12-11,1.69,1.7,1.69,1.7,1262,1.19442499539828,1.20149259892135,1.19442499539828,1.20149259892135,1785.61233080092,0.0,1.0
2019-12-12,1.74,1.79,1.69,1.69,15352,1.22976301301361,1.26510103062895,1.19442499539828,1.19442499539828,21721.6485756385,0.0,1.0
2019-12-13,1.71,1.74,1.7,1.74,7189,1.20856020244441,1.22976301301361,1.20149259892135,1.22976301301361,10171.7646958224,0.0,1.0
2019-12-16,1.65,1.71,1.62,1.68,16039,1.16615458130601,1.20856020244441,1.14495177073681,1.18735739187521,22693.6895195848,0.0,1.0
2019-12-17,1.64,1.69,1.6,1.65,5850,1.15908697778295,1.19442499539828,1.13081656369068,1.16615458130601,8277.20454452088,0.0,1.0
2019-12-18,1.67,1.7,1.6,1.64,1854,1.18028978835215,1.20149259892135,1.13081656369068,1.15908697778295,2623.23713257123,0.0,1.0
2019-12-19,1.66,1.7,1.66,1.7,6282,1.17322218482908,1.20149259892135,1.17322218482908,1.20149259892135,8888.44426473167,0.0,1.0
2019-12-20,1.63,1.67,1.61,1.66,19183,1.15201937425988,1.18028978835215,1.13788416721375,1.17322218482908,27142.1563722298,0.0,1.0
2019-12-23,1.6,1.67,1.6,1.63,8354,1.13081656369068,1.18028978835215,1.13081656369068,1.15201937425988,11820.1310709278,0.0,1.0
2019-12-24,1.62,1.69,1.62,1.65,5771,1.14495177073681,1.19442499539828,1.14495177073681,1.16615458130601,8165.4269105009,0.0,1.0
2019-12-26,1.61,1.7,1.6,1.61,11733,1.13788416721375,1.20149259892135,1.13081656369068,1.13788416721375,16601.1010121134,0.0,1.0
2019-12-27,1.6,1.61,1.55,1.61,65793,1.13081656369068,1.13788416721375,1.09547854607535,1.13788416721375,93090.960444045,0.0,1.0
2019-12-30,1.57,1.64,1.57,1.57,14011,1.10961375312148,1.15908697778295,1.10961375312148,1.10961375312148,19824.2586108175,0.0,1.0
2019-12-31,1.62,1.64,1.58,1.58,16329,1.14495177073681,1.15908697778295,1.11668135664455,1.11668135664455,23104.0124799115,0.0,1.0
2020-01-02,1.62,1.62,1.61,1.62,18605,1.14495177073681,1.14495177073681,1.13788416721375,1.14495177073681,26324.340265096,0.0,1.0
2020-01-03,1.65,1.68,1.62,1.67,8396,1.16615458130601,1.18735739187521,1.14495177073681,1.18028978835215,11879.5571548372,0.0,1.0
2020-01-06,1.74,1.79,1.65,1.65,25331,1.22976301301361,1.26510103062895,1.16615458130601,1.16615458130601,35841.0031311555,0.0,1.0
2020-01-07,1.7,1.75,1.67,1.67,4962,1.20149259892135,1.23683061653668,1.18028978835215,1.18028978835215,7020.7673418654,0.0,1.0
2020-01-08,1.76,1.8,1.7,1.8,30568,1.24389822005975,1.27216863415201,1.20149259892135,1.27216863415201,43250.8698319512,0.0,1.0
2020-01-09,1.76,1.8,1.75,1.8,5457,1.24389822005975,1.27216863415201,1.23683061653668,1.27216863415201,7721.14618794025,0.0,1.0
2020-01-10,1.79,1.8,1.7,1.8,3140,1.26510103062895,1.27216863415201,1.20149259892135,1.27216863415201,4442.80722560608,0.0,1.0
2020-01-13,1.92,1.94,1.76,1.8,16233,1.35697987642882,1.37111508347495,1.24389822005975,1.27216863415201,22968.1814309756,0.0,1.0
2020-01-14,1.89,1.89,1.77,1.77,885,1.33577706585962,1.33577706585962,1.25096582358281,1.25096582358281,1252.19248237623,0.0,1.0
2020-01-15,1.84,1.87,1.84,1.87,1800,1.30043904824428,1.32164185881348,1.30043904824428,1.32164185881348,2546.8321675449,0.0,1.0
2020-01-16,1.88,1.89,1.78,1.82,8275,1.32870946233655,1.33577706585962,1.25803342710588,1.28630384119815,11708.3534369078,0.0,1.0
2020-01-17,1.78,1.86,1.78,1.83,3294,1.25803342710588,1.31457425529042,1.25803342710588,1.29337144472122,4660.70286660716,0.0,1.0
2020-01-21,1.82,1.85,1.75,1.85,18218,1.28630384119815,1.30750665176735,1.23683061653668,1.30750665176735,25776.7713490738,0.0,1.0
2020-01-22,1.79,1.86,1.78,1.86,13882,1.26510103062895,1.31457425529042,1.25803342710588,1.31457425529042,19641.7356388101,0.0,1.0
2020-01-23,1.86,1.87,1.76,1.76,3826,1.31457425529042,1.32164185881348,1.24389822005975,1.24389822005975,5413.43326279262,0.0,1.0
2020-01-24,1.82,1.82,1.8,1.8,2478,1.28630384119815,1.28630384119815,1.27216863415201,1.27216863415201,3506.13895065346,0.0,1.0
2020-01-27,1.81,1.81,1.77,1.81,6777,1.27923623767508,1.27923623767508,1.25096582358281,1.27923623767508,9588.82311080653,0.0,1.0
2020-01-28,1.8,1.8,1.75,1.8,10444,1.27216863415201,1.27216863415201,1.23683061653668,1.27216863415201,14777.2861987994,0.0,1.0
2020-01-29,1.8,1.8,1.77,1.77,318,1.27216863415201,1.27216863415201,1.25096582358281,1.25096582358281,449.940349599599,0.0,1.0
2020-01-30,1.79,1.8,1.7688,1.7688,2390,1.26510103062895,1.27216863415201,1.25011771116005,1.25011771116005,3381.62715579571,0.0,1.0
2020-01-31,1.79,1.8,1.77,1.8,325,1.26510103062895,1.27216863415201,1.25096582358281,1.27216863415201,459.844696917827,0.0,1.0
2020-02-03,1.79,1.8,1.75,1.8,4101,1.26510103062895,1.27216863415201,1.23683061653668,1.27216863415201,5802.5326217231,0.0,1.0
2020-02-04,1.77,1.77,1.77,1.77,946,1.25096582358281,1.25096582358281,1.25096582358281,1.25096582358281,1338.50179472082,0.0,1.0
2020-02-05,1.8,1.8,1.79,1.8,12430,1.27216863415201,1.27216863415201,1.26510103062895,1.27216863415201,17587.2910236573,0.0,1.0
2020-02-06,2.0,2.08,1.8,1.82,52559,1.41352070461335,1.47006153279788,1.27216863415201,1.28630384119815,74366.0843855511,0.0,1.0
2020-02-07,2.02,2.46,2.0,2.07,78928,1.42765591165948,1.73863046667442,1.41352070461335,1.46299392927482,111675.760733324,0.0,1.0
2020-02-10,2.15,2.19,2.0,2.0,13534,1.51953475745935,1.54780517155162,1.41352070461335,1.41352070461335,19149.3480864181,0.0,1.0
2020-02-11,2.03,2.11,2.0,2.11,9333,1.43472351518255,1.49126434336708,1.41352070461335,1.49126434336708,13205.3247887203,0.0,1.0
2020-02-12,2.02,2.04,2.02,2.03,2967,1.42765591165948,1.44179111870562,1.42765591165948,1.43472351518255,4198.02835616984,0.0,1.0
2020-02-13,2.0,2.04,2.0,2.0,2843,1.41352070461335,1.44179111870562,1.41352070461335,1.41352070461335,4022.57991796118,0.0,1.0
2020-02-14,1.94,2.0,1.92,2.0,4565,1.37111508347495,1.41352070461335,1.35697987642882,1.41352070461335,6459.04935824579,0.0,1.0
2020-02-18,2.14,2.3,2.1,2.1,63733,1.51246715393628,1.62554881030535,1.48419673984402,1.48419673984402,90176.2525189661,0.0,1.0
2020-02-19,2.07,2.19,2.0,2.19,9319,1.46299392927482,1.54780517155162,1.41352070461335,1.54780517155162,13185.5160940838,0.0,1.0
2020-02-20,2.09,2.14,1.92,2.06,5123,1.47712913632095,1.51246715393628,1.35697987642882,1.45592632575175,7248.56733018471,0.0,1.0
2020-02-21,2.02,2.15,1.93,2.15,2569,1.42765591165948,1.51953475745935,1.36404747995188,1.51953475745935,3634.89546579047,0.0,1.0
2020-02-24,2.06,2.16,2.0,2.1,24843,1.45592632575175,1.52660236098242,1.41352070461335,1.48419673984402,35150.5286323988,0.0,1.0
2020-02-25,2.15,2.2,2.12,2.17,8574,1.51953475745935,1.55487277507468,1.49833194689015,1.53366996450548,12131.4105580722,0.0,1.0
2020-02-26,2.1,2.13,2.1,2.13,603,1.48419673984402,1.50539955041322,1.48419673984402,1.50539955041322,853.188776127537,0.0,1.0
2020-02-27,2.04,2.39,2.03,2.03,48690,1.44179111870562,1.68915724201295,1.43472351518255,1.43472351518255,68891.8101320892,0.0,1.0
2020-02-28,2.14,2.27,2.09,2.09,11999,1.51246715393628,1.60434599973615,1.47712913632095,1.47712913632095,16977.4662102062,0.0,1.0
2020-03-02,2.14,2.2,2.09,2.09,7265,1.51246715393628,1.55487277507468,1.47712913632095,1.47712913632095,10279.2976095632,0.0,1.0
2020-03-03,2.27,2.38,2.12,2.12,10732,1.60434599973615,1.68208963848989,1.49833194689015,1.49833194689015,15184.7793456066,0.0,1.0
2020-03-04,2.21,2.37,2.2,2.37,4168,1.56194037859775,1.67502203496682,1.55487277507468,1.67502203496682,5897.33137462618,0.0,1.0
2020-03-05,2.21,2.21,2.21,2.21,441,1.56194037859775,1.56194037859775,1.56194037859775,1.56194037859775,623.973881048499,0.0,1.0
2020-03-06,2.06,2.27,1.97,2.26,17032,1.45592632575175,1.60434599973615,1.39231789404415,1.59727839621309,24098.6919320137,0.0,1.0
2020-03-09,2.05,2.05,1.99,1.99,3615,1.44885872222868,1.44885872222868,1.40645310109028,1.40645310109028,5114.887936486,0.0,1.0
2020-03-10,2.03,2.07,2.03,2.07,981,1.43472351518255,1.46299392927482,1.43472351518255,1.46299392927482,1388.02353131197,0.0,1.0
2020-03-11,2.14,2.15,2.0,2.13,13036,1.51246715393628,1.51953475745935,1.41352070461335,1.50539955041322,18444.7245200641,0.0,1.0
2020-03-12,1.93,2.1,1.9,2.01,19898,1.36404747995188,1.48419673984402,1.34284466938268,1.42058830813642,28153.8147054491,0.0,1.0
2020-03-13,1.99,2.0,1.93,1.97,4774,1.40645310109028,1.41352070461335,1.36404747995188,1.39231789404415,6754.76487103297,0.0,1.0
2020-03-16,2.06,2.12,2.01,2.12,8000,1.45592632575175,1.49833194689015,1.42058830813642,1.49833194689015,11319.2540779773,0.0,1.0
2020-03-17,2.07,2.15,1.85,2.15,12154,1.46299392927482,1.51953475745935,1.30750665176735,1.51953475745935,17196.776757967,0.0,1.0
2020-03-18,2.05,2.05,1.85,1.86,1768,1.44885872222868,1.44885872222868,1.30750665176735,1.31457425529042,2501.55515123299,0.0,1.0
2020-03-19,2.19,2.19,1.85,1.85,10635,1.54780517155162,1.54780517155162,1.30750665176735,1.30750665176735,15047.5333899111,0.0,1.0
2020-03-20,1.98,2.05,1.98,2.05,551,1.39938549756722,1.44885872222868,1.39938549756722,1.44885872222868,779.613624620684,0.0,1.0
2020-03-23,1.89,1.99,1.86,1.99,3150,1.33577706585962,1.40645310109028,1.31457425529042,1.40645310109028,4456.95629320355,0.0,1.0
2020-03-24,2.05,2.05,2.05,2.05,925,1.44885872222868,1.44885872222868,1.44885872222868,1.44885872222868,1308.78875276613,0.0,1.0
2020-03-25,1.95,2.0,1.73,1.98,14553,1.37818268699802,1.41352070461335,1.22269540949055,1.39938549756722,20591.1380746004,0.0,1.0
2020-03-26,2.07,2.07,1.95,1.95,1109,1.46299392927482,1.46299392927482,1.37818268699802,1.37818268699802,1569.1315965596,0.0,1.0
2020-03-27,2.02,2.12,2.02,2.12,4489,1.42765591165948,1.49833194689015,1.42765591165948,1.49833194689015,6351.51644450502,0.0,1.0
2020-03-30,2.0,2.0,1.93,1.93,4453,1.47006153279788,1.47006153279788,1.41860937914996,1.41860937914996,6058.24980880205,0.08,1.0
2020-03-31,2.03,2.03,1.95,1.95,1621,1.49211245578985,1.49211245578985,1.43330999447794,1.43330999447794,2205.34986302899,0.0,1.0
2020-04-01,1.99,1.99,1.94,1.94,1356,1.46271122513389,1.46271122513389,1.42595968681395,1.42595968681395,1844.82073674727,0.0,1.0
2020-04-02,1.99,1.99,1.85,1.85,948,1.46271122513389,1.46271122513389,1.35980691783804,1.35980691783804,1289.7419310003,0.0,1.0
2020-04-03,1.85,1.85,1.85,1.85,2746,1.35980691783804,1.35980691783804,1.35980691783804,1.35980691783804,3735.89804064011,0.0,1.0
2020-04-06,1.89,2.07,1.87,2.07,1146,1.389208148494,1.52151368644581,1.37450753316602,1.52151368644581,1559.11841025985,0.0,1.0
2020-04-07,2.0,2.0,1.99,1.99,9412,1.47006153279788,1.47006153279788,1.46271122513389,1.46271122513389,12804.9061757118,0.0,1.0
2020-04-08,2.03,2.04,2.03,2.04,465,1.49211245578985,1.49946276345384,1.49211245578985,1.49946276345384,632.626580079261,0.0,1.0
2020-04-09,1.94,2.04,1.94,2.04,1328,1.42595968681395,1.49946276345384,1.42595968681395,1.49946276345384,1806.7270932156,0.0,1.0
2020-04-13,1.94,1.94,1.94,1.94,126,1.42595968681395,1.42595968681395,1.42595968681395,1.42595968681395,171.421395892444,0.0,1.0
2020-04-14,1.88,1.91,1.85,1.9,11949,1.38185784083001,1.40390876382198,1.35980691783804,1.39655845615799,16256.4623771335,0.0,1.0
2020-04-15,1.88,1.88,1.88,1.88,1102,1.38185784083001,1.38185784083001,1.38185784083001,1.38185784083001,1499.2569704244,0.0,1.0
2020-04-16,1.88,1.88,1.88,1.88,40,1.38185784083001,1.38185784083001,1.38185784083001,1.38185784083001,54.4194907595063,0.0,1.0
2020-04-17,1.88,1.88,1.88,1.88,87,1.38185784083001,1.38185784083001,1.38185784083001,1.38185784083001,118.362392401926,0.0,1.0
2020-04-20,2.03,2.03,1.92,2.0,1845,1.49211245578985,1.49211245578985,1.41125907148597,1.47006153279788,2510.09901128223,0.0,1.0
2020-04-21,2.0,2.01,1.85,1.85,1909,1.47006153279788,1.47741184046187,1.35980691783804,1.35980691783804,2597.17019649744,0.0,1.0
2020-04-22,1.98,1.98,1.98,1.98,937,1.45536091746991,1.45536091746991,1.45536091746991,1.45536091746991,1274.77657104143,0.0,1.0
2020-04-23,2.02,2.03,2.02,2.02,1199,1.48476214812586,1.49211245578985,1.48476214812586,1.48476214812586,1631.2242355162,0.0,1.0
2020-04-24,2.02,2.02,2.02,2.02,154,1.48476214812586,1.48476214812586,1.48476214812586,1.48476214812586,209.515039424099,0.0,1.0
2020-04-27,2.02,2.02,2.02,2.02,201,1.48476214812586,1.48476214812586,1.48476214812586,1.48476214812586,273.457941066519,0.0,1.0
2020-04-28,2.02,2.02,2.02,2.02,133,1.48476214812586,1.48476214812586,1.48476214812586,1.48476214812586,180.944806775359,0.0,1.0
2020-04-29,1.93,2.0,1.9,2.0,1576,1.41860937914996,1.47006153279788,1.39655845615799,1.47006153279788,2144.12793592454,0.0,1.0
2020-04-30,2.0,2.0,2.0,2.0,624,1.47006153279788,1.47006153279788,1.47006153279788,1.47006153279788,848.944055848299,0.0,1.0
2020-05-01,2.0,2.0,2.0,2.0,1035,1.47006153279788,1.47006153279788,1.47006153279788,1.47006153279788,1408.10432340223,0.0,1.0
2020-05-04,2.0,2.0,1.96,1.96,1391,1.47006153279788,1.47006153279788,1.44066030214193,1.44066030214193,1892.43779116183,0.0,1.0
2020-05-05,1.94,1.94,1.94,1.94,364,1.42595968681395,1.42595968681395,1.42595968681395,1.42595968681395,495.217365911506,0.0,1.0
2020-05-06,1.95,1.95,1.95,1.95,275,1.43330999447794,1.43330999447794,1.43330999447794,1.43330999447794,374.133998971604,0.0,1.0
2020-05-07,1.9848,1.9848,1.9238,1.9238,896,1.45888906514862,1.45888906514862,1.41405218839828,1.41405218839828,1218.99659301294,0.0,1.0
2020-05-08,1.97,1.97,1.97,1.97,371,1.44801060980592,1.44801060980592,1.44801060980592,1.44801060980592,504.740776794419,0.0,1.0
2020-05-11,1.96,2.02,1.96,2.01,1764,1.44066030214193,1.48476214812586,1.44066030214193,1.47741184046187,2399.89954249422,0.0,1.0
2020-05-12,1.99,1.99,1.99,1.99,358,1.46271122513389,1.46271122513389,1.46271122513389,1.46271122513389,487.054442297582,0.0,1.0
2020-05-13,1.99,1.99,1.99,1.99,593,1.46271122513389,1.46271122513389,1.46271122513389,1.46271122513389,806.768950509682,0.0,1.0
2020-05-14,1.92,1.97,1.92,1.97,725,1.41125907148597,1.44801060980592,1.41125907148597,1.44801060980592,986.353270016049,0.0,1.0
2020-05-15,1.92,1.92,1.92,1.92,89,1.41125907148597,1.41125907148597,1.41125907148597,1.41125907148597,121.083366939901,0.0,1.0
2020-05-18,1.96,1.99,1.9,1.9,1158,1.44066030214193,1.46271122513389,1.39655845615799,1.39655845615799,1575.4442574877,0.0,1.0
2020-05-19,2.0,2.02,2.0,2.02,3273,1.47006153279788,1.48476214812586,1.47006153279788,1.48476214812586,4452.87483139661,0.0,1.0
2020-05-20,2.0,2.0,2.0,2.0,439,1.47006153279788,1.47006153279788,1.47006153279788,1.47006153279788,597.253911085582,0.0,1.0
2020-05-21,1.96,1.96,1.96,1.96,619,1.44066030214193,1.44066030214193,1.44066030214193,1.44066030214193,842.141619503357,0.0,1.0
2020-05-22,1.95,1.95,1.95,1.95,609,1.43330999447794,1.43330999447794,1.43330999447794,1.43330999447794,828.53674681348,0.0,1.0
2020-05-26,2.02,2.02,1.96,1.96,1519,1.48476214812586,1.48476214812586,1.44066030214193,1.44066030214193,2066.58016159225,0.0,1.0
2020-05-27,1.97,1.97,1.93,1.93,826,1.44801060980592,1.44801060980592,1.41860937914996,1.41860937914996,1123.7624841838,0.0,1.0
2020-05-28,1.97,1.98,1.92,1.92,2018,1.44801060980592,1.45536091746991,1.41125907148597,1.41125907148597,2745.46330881708,0.0,1.0
2020-05-29,1.92,1.95,1.8,1.91,20256,1.41125907148597,1.43330999447794,1.3230553795181,1.40390876382198,27558.0301206139,0.0,1.0
2020-06-01,1.92,1.98,1.92,1.98,1929,1.41125907148597,1.45536091746991,1.41125907148597,1.45536091746991,2624.37994187719,0.0,1.0
2020-06-02,1.93,1.98,1.83,1.9,2033,1.41860937914996,1.45536091746991,1.34510630251006,1.39655845615799,2765.8706178519,0.0,1.0
2020-06-03,1.93,1.97,1.92,1.97,481,1.41860937914996,1.44801060980592,1.41125907148597,1.44801060980592,654.394376383061,0.0,1.0
2020-06-04,1.93,1.96,1.93,1.93,1340,1.41860937914996,1.44066030214193,1.41860937914996,1.41860937914996,1823.05294044346,0.0,1.0
2020-06-05,1.96,1.98,1.93,1.93,5890,1.44066030214193,1.45536091746991,1.41860937914996,1.41860937914996,8013.27001433727,0.0,1.0
2020-06-08,1.95,1.96,1.95,1.96,3036,1.43330999447794,1.44066030214193,1.43330999447794,1.44066030214193,4130.43934864651,0.0,1.0
2020-06-09,1.97,1.97,1.91,1.97,2934,1.44801060980592,1.44801060980592,1.40390876382198,1.44801060980592,3991.66964720977,0.0,1.0
2020-06-10,2.26,2.39,1.96,1.96,195123,1.66116953206161,1.75672353169347,1.44066030214193,1.44066030214193,265462.357386678,0.0,1.0
2020-06-11,2.21,2.62,2.2,2.62,51292,1.62441799374166,1.92578060796523,1.61706768607767,1.92578060796523,69782.1130009149,0.0,1.0
2020-06-12,2.15,2.66,2.13,2.22,89697,1.58031614775773,1.95518183862119,1.56561553242975,1.63176830140565,122031.626566385,0.0,1.0
2020-06-15,2.21,2.39,2.21,2.23,25545,1.62441799374166,1.75672353169347,1.62441799374166,1.63911860906964,34753.6472862897,0.0,1.0
2020-06-16,2.25,2.3,2.21,2.29,11085,1.65381922439762,1.69057076271757,1.62441799374166,1.68322045505358,15081.0013767282,0.0,1.0
2020-06-17,3.23,3.98,2.34,2.35,607405,2.37414937546858,2.92542245026779,1.71997199337352,1.72732230103751,826366.769619448,0.0,1.0
2020-06-18,2.55,2.85,2.22,2.85,289606,1.8743284543173,2.09483768423698,1.63176830140565,2.09483768423698,394005.276022439,0.0,1.0
2020-06-19,2.42,2.55,2.23,2.44,44312,1.77877445468544,1.8743284543173,1.63911860906964,1.79347507001342,60285.911863381,0.0,1.0
2020-06-22,2.29,2.48,2.24,2.47,15385,1.68322045505358,1.82287630066938,1.64646891673363,1.81552599300539,20931.096633375,0.0,1.0
2020-06-23,2.52,2.99,2.22,2.22,289602,1.85227753132533,2.19774199153284,1.63176830140565,1.63176830140565,393999.834073364,0.0,1.0
2020-06-24,2.41,2.66,2.31,2.44,49149,1.77142414702145,1.95518183862119,1.69792107038156,1.79347507001342,66866.5887834743,0.0,1.0
2020-06-25,2.35,2.65,2.21,2.4,101898,1.72732230103751,1.9478315309572,1.62441799374166,1.76407383935746,138630.931735304,0.0,1.0
2020-06-26,2.28,2.38,2.23,2.28,15024,1.67587014738959,1.74937322402948,1.63911860906964,1.67587014738959,20439.9607292705,0.0,1.0
2020-06-29,2.26,2.37,2.18,2.24,13288,1.66116953206161,1.74202291636549,1.60236707074969,1.64646891673363,18078.154830308,0.0,1.0
2020-06-30,2.22,2.4,2.2,2.3,47079,1.63176830140565,1.76407383935746,1.61706768607767,1.69057076271757,64050.3801366699,0.0,1.0
2020-07-01,2.29,2.36,2.2,2.21,10249,1.68322045505358,1.7346726087015,1.61706768607767,1.62441799374166,13943.6340198545,0.0,1.0
2020-07-02,2.29,2.4,2.26,2.39,34804,1.68322045505358,1.76407383935746,1.66116953206161,1.75672353169347,47350.3989098463,0.0,1.0
2020-07-06,2.3,2.41,2.28,2.28,7698,1.69057076271757,1.77142414702145,1.67587014738959,1.67587014738959,10473.030996667,0.0,1.0
2020-07-07,2.25,2.39,2.21,2.29,28868,1.65381922439762,1.75672353169347,1.62441799374166,1.68322045505358,39274.5464811356,0.0,1.0
2020-07-08,2.23,2.36,2.21,2.36,32057,1.63911860906964,1.7346726087015,1.62441799374166,1.7346726087015,43613.1403819373,0.0,1.0
2020-07-09,2.24,2.31,2.24,2.3,2027,1.64646891673363,1.69792107038156,1.64646891673363,1.69057076271757,2757.70769423798,0.0,1.0
2020-07-10,2.32,2.59,2.25,2.37,82348,1.70527137804555,1.90372968497326,1.65381922439762,1.74202291636549,112033.405626595,0.0,1.0
2020-07-13,2.27,2.37,2.26,2.33,14088,1.6685198397256,1.74202291636549,1.66116953206161,1.71262168570953,19166.5446454981,0.0,1.0
2020-07-14,2.31,2.4,2.25,2.29,25562,1.69792107038156,1.76407383935746,1.65381922439762,1.68322045505358,34776.7755698624,0.0,1.0
2020-07-15,2.46,2.48,2.28,2.28,35912,1.8081756853414,1.82287630066938,1.67587014738959,1.67587014738959,48857.8188038846,0.0,1.0
2020-07-16,2.54,2.59,2.39,2.52,14133,1.86697814665331,1.90372968497326,1.75672353169347,1.85227753132533,19227.7665726026,0.0,1.0
2020-07-17,2.51,2.64,2.41,2.6,26662,1.84492722366134,1.94048122329321,1.77142414702145,1.91107999263725,36273.311565749,0.0,1.0
2020-07-20,2.66,2.67,2.47,2.51,10902,1.95518183862119,1.96253214628518,1.81552599300539,1.84492722366134,14832.0322065034,0.0,1.0
2020-07-21,2.73,2.76,2.57,2.65,18474,2.00663399226911,2.02868491526108,1.88902906964528,1.9478315309572,25133.641807278,0.0,1.0
2020-07-22,2.68,3.05,2.42,2.72,147468,1.96988245394916,2.24184383751677,1.77877445468544,1.99928368460512,200628.336583072,0.0,1.0
2020-07-23,2.6867,2.85,2.55,2.56,16755,1.97480716008404,2.09483768423698,1.8743284543173,1.88167876198129,22794.9641918881,0.0,1.0
2020-07-24,2.635,2.69,2.6,2.69,9856,1.93680606946121,1.97723276161315,1.91107999263725,1.97723276161315,13408.9625231423,0.0,1.0
2020-07-27,2.58,2.6399,2.57,2.61,6060,1.89637937730927,1.94040772021657,1.88902906964528,1.91843030030124,8244.55285006519,0.0,1.0
2020-07-28,2.61,2.61,2.55,2.55,4071,1.91843030030124,1.91843030030124,1.8743284543173,1.8743284543173,5538.54367204874,0.0,1.0
2020-07-29,2.65,2.65,2.5,2.52,17906,1.9478315309572,1.9478315309572,1.83757691599735,1.85227753132533,24360.8850384929,0.0,1.0
2020-07-30,2.64,2.67,2.55,2.62,6758,1.94048122329321,1.96253214628518,1.8743284543173,1.92578060796523,9194.17296381856,0.0,1.0
2020-07-31,2.63,2.653,2.5,2.62,2426978,1.93313091562922,1.95003662325639,1.83757691599735,1.92578060796523,3301872.67111312,0.0,1.0
2020-08-03,3.6,4.95,3.04,4.21,12925993,2.64611075903619,3.63840229367476,2.23449352985278,3.09447952653955,17585648.9155236,0.0,1.0
2020-08-04,3.46,3.48,3.0,3.0,452688,2.54320645174034,2.55790706706832,2.20509229919683,2.20509229919683,615876.260823484,0.0,1.0
2020-08-05,3.19,3.375,3.0,3.23,149319,2.34474814481263,2.48072883659643,2.20509229919683,2.37414937546858,203146.598517967,0.0,1.0
2020-08-06,2.91,3.075,2.84,3.03,173161,2.13893953022092,2.26021960667675,2.087487376573,2.22714322218879,235583.335985172,0.0,1.0
2020-08-07,2.99,3.23,2.7694,2.9,1572625,2.19774199153284,2.37414937546858,2.03559420446523,2.13158922255693,2139536.29139171,0.0,1.0
2020-08-10,3.39,3.4,3.02,3.3,391155,2.49175429809241,2.4991046057564,2.2197929145248,2.42560152911651,532161.397700867,0.0,1.0
2020-08-11,3.33,3.452,3.19,3.42,98461,2.44765245210848,2.53732620560915,2.34474814481263,2.51380522108438,133954.936991793,0.0,1.0
2020-08-12,3.17,3.285,3.0,3.28,101120,2.33004752948465,2.41457606762052,2.20509229919683,2.41090091378853,137572.472640032,0.0,1.0
2020-08-13,3.62,3.69,3.114,3.12,248871,2.66081137436417,2.7122635280121,2.28888580656631,2.2932959911647,338585.827120227,0.0,1.0
2020-08-14,3.87,4.05,3.48,3.68,456564,2.84456906596391,2.97687460391572,2.55790706706832,2.70491322034811,621149.509478079,0.0,1.0
2020-08-17,3.35,3.8,3.19,3.68,344409,2.46235306743646,2.79311691231598,2.34474814481263,2.70491322034811,468564.059824769,0.0,1.0
2020-08-18,3.2,3.45,3.04,3.17,261094,2.35209845247661,2.53585614407635,2.23449352985278,2.33004752948465,355215.063009064,0.0,1.0
2020-08-19,2.81,3.15,2.75,3.15,117494,2.06543645358103,2.31534691415667,2.02133460759709,2.31534691415667,159849.091182435,0.0,1.0
2020-08-20,2.81,2.94,2.65,2.9,67159,2.06543645358103,2.16099045321289,1.9478315309572,2.13158922255693,91368.9644979418,0.0,1.0
2020-08-21,2.84,2.84,2.6381,2.75,44860,2.087487376573,2.087487376573,1.93908466483705,2.02133460759709,61031.4588867861,0.0,1.0
2020-08-24,2.8,2.92,2.71,2.75,86307,2.05808614591704,2.14628983788491,1.99193337694113,2.02133460759709,117419.574724517,0.0,1.0
2020-08-25,2.72,2.885,2.71,2.79,83202,1.99928368460512,2.12056376106095,1.99193337694113,2.05073583825305,113195.261754311,0.0,1.0
2020-08-26,2.74,2.895,2.64,2.68,108711,2.0139842999331,2.12791406872494,1.94048122329321,1.96988245394916,147899.931498917,0.0,1.0
2020-08-27,2.7,2.8016,2.65,2.66,26679,1.98458306927714,2.05926219514328,1.9478315309572,1.95518183862119,36296.4398493217,0.0,1.0
2020-08-28,2.71,2.8599,2.62,2.67,30842,1.99193337694113,2.10211448882433,1.92578060796523,1.96253214628518,41960.1483501173,0.0,1.0
2020-08-31,2.65,2.852,2.65,2.71,26044,1.9478315309572,2.09630774576978,1.9478315309572,1.99193337694113,35432.5304335144,0.0,1.0
2020-09-01,2.57,2.7,2.43,2.61,78633,1.88902906964528,1.98458306927714,1.78612476234943,1.91843030030124,106979.195422306,0.0,1.0
2020-09-02,2.55,2.75,2.49,2.57,57487,1.8743284543173,2.02133460759709,1.83022660833337,1.88902906964528,78210.3316322934,0.0,1.0
2020-09-03,2.58,2.822,2.55,2.57,68464,1.89637937730927,2.07425682277781,1.8743284543173,1.88902906964528,93144.4003839709,0.0,1.0
2020-09-04,2.6,2.74,2.56,2.65,70652,1.91107999263725,2.0139842999331,1.88167876198129,1.9478315309572,96121.1465285158,0.0,1.0
2020-09-08,2.8,2.82,2.64,2.71,39147,2.05808614591704,2.07278676124502,1.94048122329321,1.99193337694113,53258.9951190597,0.0,1.0
2020-09-09,2.75,2.82,2.64,2.81,38759,2.02133460759709,2.07278676124502,1.94048122329321,2.06543645358103,52731.1260586926,0.0,1.0
2020-09-10,2.73,2.7999,2.66,2.68,21978,2.00663399226911,2.0580126428404,1.95518183862119,1.96988245394916,29900.7891978107,0.0,1.0
2020-09-11,2.79,2.81,2.65,2.69,15621,2.05073583825305,2.06543645358103,1.9478315309572,1.97723276161315,21252.1716288561,0.0,1.0
2020-09-14,2.79,2.87,2.68,2.79,71526,2.05073583825305,2.10953829956496,1.96988245394916,2.05073583825305,97310.212401611,0.0,1.0
2020-09-15,2.81,2.89,2.78,2.78,23433,2.06543645358103,2.12423891489294,2.04338553058906,2.04338553058906,31880.2981741877,0.0,1.0
2020-09-16,2.87,3.01,2.863,2.89,50024,2.10953829956496,2.21244260686082,2.10439308420017,2.12423891489294,68057.0151438386,0.0,1.0
2020-09-17,2.83,2.93,2.83,2.88,13821,2.08013706890901,2.1536401455489,2.08013706890901,2.11688860722895,18803.2945446783,0.0,1.0
2020-09-18,2.92,2.97,2.8,2.84,27479,2.14628983788491,2.18304137620486,2.05808614591704,2.087487376573,37384.8296645118,0.0,1.0
2020-09-21,3.0,3.03,2.8241,2.9,51148,2.20509229919683,2.22714322218879,2.07580038738725,2.13158922255693,69586.2028341805,0.0,1.0
2020-09-22,2.99,3.09,2.8,3.09,23437,2.19774199153284,2.27124506817273,2.05808614591704,2.27124506817273,31885.7401232636,0.0,1.0
2020-09-23,2.92,3.1299,2.85,3.005,32520,2.14628983788491,2.30057279575205,2.09483768423698,2.20876745302882,44243.0459874786,0.0,1.0
2020-09-24,3.12,3.12,2.9,2.9,58377,2.2932959911647,2.2932959911647,2.13158922255693,2.13158922255693,79421.1653016923,0.0,1.0
2020-09-25,3.03,3.1,2.7,2.96,84236,2.30064629882869,2.35379654335608,2.0500808603424,2.24749605430129,110940.599661037,0.1,1.0
2020-09-28,2.92,3.03,2.82,2.92,42202,2.21712448599992,2.30064629882869,2.1411955652465,2.21712448599992,55580.9296131712,0.0,1.0
2020-09-29,2.75,2.8738,2.635,2.81,95146,2.08804532071911,2.18204532461184,2.00072706185267,2.13360267317116,125309.301193658,0.0,1.0
2020-09-30,2.78,2.84,2.6508,2.71,19322,2.11082399694513,2.15638134939719,2.01272383133171,2.05767375241774,25447.4840525495,0.0,1.0
2020-10-01,2.76,2.81,2.755,2.78,5603,2.09563821279445,2.13360267317116,2.09184176675678,2.11082399694513,7379.26990717496,0.0,1.0
2020-10-02,2.82,2.85,2.74,2.85,35736,2.1411955652465,2.16397424147253,2.08045242864376,2.16397424147253,47065.0703913626,0.0,1.0
2020-10-05,2.93,2.995,2.79,2.79,39465,2.22471737807527,2.27407117656499,2.11841688902048,2.11841688902048,51976.2425284061,0.0,1.0
2020-10-06,3.1,3.21,2.875,2.875,74048,2.35379654335608,2.43731835618485,2.18295647166088,2.18295647166088,97522.7874507394,0.0,1.0
2020-10-07,3.21,3.24,3.075,3.19,50168,2.43731835618485,2.46009703241088,2.33481431316773,2.42213257203416,66072.3206680623,0.0,1.0
2020-10-08,3.62,3.6299,2.98,3.2,95639,2.74862693127388,2.75614389442847,2.26268183845198,2.42972546410951,125958.592656132,0.0,1.0
2020-10-09,3.79,3.98,3.3,3.44,933210,2.8777060965547,3.0219710459862,2.50565438486293,2.61195487391772,1229057.37463408,0.0,1.0
2020-10-12,3.32,3.55,3.11,3.55,205947,2.52084016901361,2.69547668674648,2.36138943543143,2.69547668674648,271236.569618591,0.0,1.0
2020-10-13,3.36,3.4599,3.16,3.25,44357,2.55121173731498,2.62706472914765,2.39935389580814,2.46768992448622,58419.1103467,0.0,1.0
2020-10-14,3.35,3.58,3.28,3.58,50647,2.54361884523964,2.71825536297251,2.49046860071224,2.71825536297251,66703.1738334268,0.0,1.0
2020-10-15,3.7,3.7,3.25,3.31,462044,2.80937006787662,2.80937006787662,2.46768992448622,2.51324727693827,608521.753523246,0.0,1.0
2020-10-16,4.43,4.4399,3.63,3.76,870757,3.3636511893766,3.37116815253119,2.75621982334922,2.85492742032867,1146805.44825307,0.0,1.0
2020-10-19,3.76,4.29,3.73,4.07,243860,2.85492742032867,3.25735070032181,2.83214874410264,3.09030707466428,321168.795210367,0.0,1.0
2020-10-20,3.7301,3.83,3.6416,3.75,65152,2.8322246730234,2.90807766485607,2.76502757815662,2.84733452825333,85806.5666593365,0.0,1.0
2020-10-21,3.73,3.83,3.68,3.68,36935,2.83214874410264,2.90807766485607,2.79418428372593,2.79418428372593,48644.1788366067,0.0,1.0
2020-10-22,3.69,3.86,3.65,3.8,22971,2.80177717580127,2.93085634108209,2.77140560749991,2.88529898863004,30253.2944918287,0.0,1.0
2020-10-23,3.89,3.91,3.68,3.68,22733,2.95363501730812,2.9688208014588,2.79418428372593,2.79418428372593,29939.8434409795,0.0,1.0
2020-10-26,3.6,3.95,3.6,3.95,31995,2.73344114712319,2.99919236976017,2.73344114712319,2.99919236976017,42138.0939996543,0.0,1.0
2020-10-27,3.67,3.75,3.58,3.58,17686,2.78659139165059,2.84733452825333,2.71825536297251,2.71825536297251,23292.8373332672,0.0,1.0
2020-10-28,3.44,3.78,3.42,3.71,23188,2.61195487391772,2.87011320447935,2.59676908976703,2.81696295995196,30539.0880970146,0.0,1.0
2020-10-29,3.73,3.81,3.56,3.56,26897,2.83214874410264,2.89289188070538,2.70306957882183,2.70306957882183,35423.9198096172,0.0,1.0
2020-10-30,3.73,3.8193,3.6439,3.81,28967,2.83214874410264,2.89995327033545,2.76677394333395,2.89289188070538,38150.1537392714,0.0,1.0
2020-11-02,3.58,3.73,3.42,3.61,42202,2.76381271542456,2.8796149241714,2.64029035942793,2.78697315717393,54664.7604437233,0.06,1.0
2020-11-03,3.75,3.8,3.5507,3.5507,39951,2.89505521867098,2.93365595491993,2.74119268398268,2.74119268398268,51749.0129493197,0.0,1.0
2020-11-04,3.6,3.9,3.56,3.65,66904,2.77925300992414,3.01085742741782,2.74837242092498,2.81785374617309,86661.5594693821,0.0,1.0
2020-11-05,3.74,3.83,3.6338,3.6338,21651,2.88733507142119,2.9568163966693,2.80534710762843,2.80534710762843,28044.8018664294,0.0,1.0
2020-11-06,4.0,4.02,3.67,3.71,52210,3.08805889991571,3.10349919441529,2.83329404067267,2.86417462967182,67628.2437506941,0.0,1.0
2020-11-09,3.93,4.03,3.81,3.85,39567,3.03401786916719,3.11121934166508,2.94137610216972,2.97225669116887,51251.6131102032,0.0,1.0
2020-11-10,3.71,3.93,3.61,3.81,68694,2.86417462967182,3.03401786916719,2.78697315717393,2.94137610216972,88980.1680944299,0.0,1.0
2020-11-11,3.81,3.87,3.7101,3.73,11206,2.94137610216972,2.98769698566845,2.86425183114432,2.8796149241714,14515.2671800474,0.0,1.0
2020-11-12,3.85,3.85,3.68,3.8,12021,2.97225669116887,2.97225669116887,2.84101418792246,2.93365595491993,15570.9465260888,0.0,1.0
2020-11-13,3.96,4.11,3.85,3.85,66041,3.05717831091656,3.1729805196634,2.97225669116887,2.97225669116887,85543.7051434511,0.0,1.0
2020-11-16,3.96,4.11,3.92,4.09,23560,3.05717831091656,3.1729805196634,3.0262977219174,3.15754022516382,30517.5526291199,0.0,1.0
2020-11-17,4.03,4.03,3.93,3.96,15890,3.11121934166508,3.11121934166508,3.03401786916719,3.05717831091656,20582.5089676025,0.0,1.0
2020-11-18,4.0,4.0493,3.8817,4.0,23649,3.08805889991571,3.12611922585717,2.99672955795071,3.08805889991571,30632.8354043318,0.0,1.0
2020-11-19,3.9009,4.0,3.88,3.95,16110,3.0115522406703,3.08805889991571,2.99541713291824,3.04945816366677,20867.4776254296,0.0,1.0
2020-11-20,3.95,4.0,3.8767,4.0,10334,3.04945816366677,3.08805889991571,2.99286948432581,3.08805889991571,13385.7550453873,0.0,1.0
2020-11-23,3.8,4.0,3.72,4.0,45438,2.93365595491993,3.08805889991571,2.87189477692161,3.08805889991571,58856.3903379436,0.0,1.0
2020-11-24,3.87,3.94,3.59,3.94,47155,2.98769698566845,3.04173801641698,2.77153286267435,3.04173801641698,61080.4411810761,0.0,1.0
2020-11-25,3.91,3.9199,3.71,3.87,13219,3.01857757466761,3.0262205204449,2.86417462967182,2.98769698566845,17122.7303991654,0.0,1.0
2020-11-27,3.82,3.9,3.73,3.82,10141,2.94909624941951,3.01085742741782,2.8796149241714,2.94909624941951,13135.7598137481,0.0,1.0
2020-11-30,3.78,3.89,3.7511,3.85,11389,2.91821566042035,3.00313728016803,2.89590443486846,2.97225669116887,14752.3092908764,0.0,1.0
2020-12-01,3.7,3.85,3.6,3.72,26406,2.85645448242203,2.97225669116887,2.77925300992414,2.87189477692161,34204.0108117378,0.0,1.0
2020-12-02,3.78,3.8,3.65,3.65,13100,2.91821566042035,2.93365595491993,2.81785374617309,2.81785374617309,16968.5882615225,0.0,1.0
2020-12-03,3.76,3.82,3.75,3.79,6489,2.90277536592077,2.94909624941951,2.89505521867098,2.92593580767014,8405.28009381831,0.0,1.0
2020-12-04,4.03,4.0899,3.77,3.79,48544,3.11121934166508,3.15746302369132,2.91049551317056,2.92593580767014,62879.6296616298,0.0,1.0
2020-12-07,3.91,4.1,3.85,4.05,15162,3.01857757466761,3.16526037241361,2.97225669116887,3.12665963616466,19639.5217726111,0.0,1.0
2020-12-08,3.83,3.93,3.81,3.85,22640,2.9568163966693,3.03401786916719,2.94137610216972,2.97225669116887,29325.8655145702,0.0,1.0
2020-12-09,3.78,3.9,3.7501,3.8,27592,2.91821566042035,3.01085742741782,2.89513242014348,2.93365595491993,35740.250939842,0.0,1.0
2020-12-10,3.72,3.9759,3.66,3.76,23282,2.87189477692161,3.06945334504372,2.82557389342288,2.90277536592077,30157.455870593,0.0,1.0
2020-12-11,3.81,3.8699,3.73,3.7695,10357,2.94137610216972,2.98761978419595,2.8796149241714,2.91010950580807,13415.5472232511,0.0,1.0
2020-12-14,3.73,3.81,3.72,3.81,5185,2.8796149241714,2.94137610216972,2.87189477692161,2.94137610216972,6716.19314015225,0.0,1.0
2020-12-15,3.71,3.8,3.6901,3.7299,14446,2.86417462967182,2.93365595491993,2.84881153664474,2.8795377226989,18712.078322592,0.0,1.0
2020-12-16,3.83,3.97,3.77,3.84,14654,2.9568163966693,3.06489845816635,2.91049551317056,2.96453654391908,18981.5032354466,0.0,1.0
2020-12-17,3.9004,4.1,3.8,3.99,60766,3.01116623330781,3.16526037241361,2.93365595491993,3.08033875266592,78710.9339160061,0.0,1.0
2020-12-18,3.95,4.09,3.9,4.09,6919,3.04945816366677,3.15754022516382,3.01085742741782,3.15754022516382,8962.26428866217,0.0,1.0
2020-12-21,3.98,4.0,3.76,3.76,9300,3.07261860541613,3.08805889991571,2.90277536592077,2.90277536592077,12046.4023536,0.0,1.0
2020-12-22,3.85,4.05,3.809,3.97,6887,2.97225669116887,3.12665963616466,2.94060408744474,3.06489845816635,8920.81430206916,0.0,1.0
2020-12-23,3.95,3.985,3.82,3.82,4050,3.04945816366677,3.07647867904103,2.94909624941951,2.94909624941951,5246.01392818063,0.0,1.0
2020-12-24,3.9896,4.02,3.8542,3.9936,28431,3.08002994677593,3.10349919441529,2.97549915301379,3.08311800567585,36827.0177758281,0.0,1.0
2020-12-28,4.3,5.29,3.9101,3.93,511013,3.31966331740939,4.08395789513853,3.01865477614011,3.03401786916719,661921.312464536,0.0,1.0
2020-12-29,4.0548,4.28,4.05,4.2,37857,3.13036530684456,3.30422302290981,3.12665963616466,3.2424618449115,49036.6294516381,0.0,1.0
2020-12-30,4.0,4.47,4.0,4.0817,102070,3.08805889991571,3.45090582065581,3.08805889991571,3.15113250294649,132212.504110962,0.0,1.0
2020-12-31,4.09,4.1,4.0,4.04,14578,3.15754022516382,3.16526037241361,3.08805889991571,3.11893948891487,18883.0595172882,0.0,1.0
2021-01-04,4.12,4.125,3.92,4.01,15193,3.18070066691318,3.18456074053808,3.0262977219174,3.0957790471655,19679.6764471231,0.0,1.0
2021-01-05,4.02,4.1003,3.9749,4.1003,7434,3.10349919441529,3.1654919768311,3.06868133031874,3.1654919768311,9629.35001039379,0.0,1.0
2021-01-06,4.11,4.17,4.0,4.05,43149,3.1729805196634,3.21930140316213,3.08805889991571,3.12665963616466,55891.4209844607,0.0,1.0
2021-01-07,4.25,4.41,4.1,4.15,40191,3.28106258116045,3.40458493715707,3.16526037241361,3.20386110866255,52059.8878487673,0.0,1.0
2021-01-08,4.34,4.39,4.21,4.27,26811,3.35054390640855,3.38914464265749,3.25018199216129,3.29650287566002,34728.6122045558,0.0,1.0
2021-01-11,4.34,4.3968,4.25,4.2716,14098,3.35054390640855,3.39439434278735,3.28106258116045,3.29773809921999,18261.3097183927,0.0,1.0
2021-01-12,4.38,4.4,4.1597,4.325,27657,3.38142449540771,3.39686478990728,3.21134965149485,3.33896368553386,35824.446225109,0.0,1.0
2021-01-13,4.36,4.39,4.3302,4.39,8697,3.36598420090813,3.38914464265749,3.34297816210375,3.38914464265749,11265.3291687375,0.0,1.0
2021-01-14,4.32,4.42,4.2007,4.42,15677,3.33510361190897,3.41230508440686,3.24300225521898,3.41230508440686,20306.6074943427,0.0,1.0
2021-01-15,4.29,4.38,4.24,4.24,12069,3.3119431701596,3.38142449540771,3.27334243391066,3.27334243391066,15633.1215059783,0.0,1.0
2021-01-19,4.3,4.32,4.22,4.26,8036,3.31966331740939,3.33510361190897,3.25790213941108,3.28878272841023,10409.1278831752,0.0,1.0
2021-01-20,4.2311,4.3594,4.16,4.1771,19980,3.26647150285834,3.36552099207314,3.21158125591234,3.22478270770948,25880.3353790245,0.0,1.0
2021-01-21,4.225,4.27,4.18,4.252,5503,3.26176221303597,3.29650287566002,3.22702155041192,3.2826066106104,7128.10238192051,0.0,1.0
2021-01-22,4.3,4.37,4.2,4.3,37568,3.31966331740939,3.37370434815792,3.2424618449115,3.31966331740939,48662.2842602198,0.0,1.0
2021-01-25,4.3,4.322,4.25,4.26,11148,3.31966331740939,3.33664764135893,3.28106258116045,3.28878272841023,14440.1390793476,0.0,1.0
2021-01-26,5.5,5.74,4.2849,4.2999,975324,4.24608098738411,4.43136452137905,3.30800589506221,3.31958611593689,1263348.9601207,0.0,1.0
2021-01-27,4.59,5.65,4.34,5.55,243920,3.54354758765328,4.36188319613094,3.35054390640855,4.28468172363305,315952.522805388,0.0,1.0
2021-01-28,4.28,4.5085,4.27,4.41,70041,3.30422302290981,3.4806283875675,3.29650287566002,3.40458493715707,90724.9534675803,0.0,1.0
2021-01-29,4.8,4.95,4.21,4.28,120064,3.70567067989886,3.82147288864569,3.25018199216129,3.30422302290981,155520.349697057,0.0,1.0
2021-02-01,4.46,4.7797,4.313,4.52,91522,3.44318567340602,3.68999878098178,3.32969950883412,3.48950655690476,118549.552280234,0.0,1.0
2021-02-02,4.47,4.64,4.4,4.5,24638,3.45090582065581,3.58214832390223,3.39686478990728,3.47406626240518,31913.8990524727,0.0,1.0
2021-02-03,4.28,4.53,4.25,4.5,68513,3.30422302290981,3.49722670415455,3.28106258116045,3.47406626240518,88745.716607763,0.0,1.0
2021-02-04,4.425,4.59,4.3009,4.44,60852,3.41616515803176,3.54354758765328,3.32035813066187,3.42774537890644,78822.3307549748,0.0,1.0
2021-02-05,4.61,5.15,4.46,4.52,434233,3.55898788215286,3.97587583364148,3.44318567340602,3.48950655690476,562467.250882879,0.0,1.0
2021-02-08,4.62,4.8,4.36,4.61,71326,3.56670802940265,3.70567067989886,3.36598420090813,3.55898788215286,92389.4294917066,0.0,1.0
2021-02-09,4.7,4.91,4.52,4.59,76376,3.62846920740096,3.79059229964654,3.48950655690476,3.54354758765328,98930.7555009196,0.0,1.0
2021-02-10,4.79,4.97,4.68,4.68,79543,3.69795053264907,3.83691318314527,3.61302891290138,3.61302891290138,103033.008861549,0.0,1.0
2021-02-11,4.85,5.06,4.69,4.84,181023,3.7442714161478,3.90639450839338,3.62074906015117,3.73655126889801,234481.278844702,0.0,1.0
2021-02-12,4.75,5.2,4.65,5.01,125668,3.66706994364991,4.01447656989043,3.58986847115202,3.86779377214443,162779.278599161,0.0,1.0
2021-02-16,4.64,4.99,4.5,4.86,141809,3.58214832390223,3.85235347764485,3.47406626240518,3.75199156339759,183686.910899103,0.0,1.0
2021-02-17,5.55,5.82,4.57,4.6,1283722,4.28468172363305,4.49312569937736,3.5281072931537,3.55126773490307,1662820.61528689,0.0,1.0
2021-02-18,4.92,5.16,4.8,5.05,109288,3.79831244689633,3.98359598089127,3.70567067989886,3.89867436114359,141562.066711853,0.0,1.0
2021-02-19,4.9207,5.1,4.75,4.75,59735,3.79885285720381,3.93727509739253,3.66706994364991,3.66706994364991,77375.4671604618,0.0,1.0
2021-02-22,4.92,5.15,4.78,4.78,106277,3.79831244689633,3.97587583364148,3.69023038539928,3.69023038539928,137661.882035865,0.0,1.0
2021-02-23,4.65,4.851,4.6,4.78,101115,3.58986847115202,3.74504343087278,3.55126773490307,3.69023038539928,130975.481073576,0.0,1.0
2021-02-24,4.81,4.9299,4.6515,4.75,62401,3.71339082714864,3.80595539267362,3.59102649323949,3.66706994364991,80828.7691684939,0.0,1.0
2021-02-25,4.69,4.9,4.65,4.82,37186,3.62074906015117,3.78287215239675,3.58986847115202,3.72111097439843,48167.4750452655,0.0,1.0
2021-02-26,4.57,4.78,4.57,4.78,52423,3.54354758765328,3.70638019014938,3.54354758765328,3.70638019014938,67608.2665955271,0.02,1.0
2021-03-01,4.57,4.79,4.55,4.6,26913,3.54354758765328,3.71413412360158,3.52803972074889,3.56680938800987,34708.835413567,0.0,1.0
2021-03-02,4.49,4.68,4.49,4.58,23952,3.48151612003572,3.62884085562743,3.48151612003572,3.55130152110548,30890.1284073034,0.0,1.0
2021-03-03,3.71,4.46,3.5,4.37,737922,2.87670931076448,3.45825431967913,2.71387670826838,3.38846891860937,951674.404416087,0.0,1.0
2021-03-04,3.1,3.62,2.92,3.6,365157,2.40371937018056,2.80692390969472,2.26414856804105,2.79141604279033,470931.305061193,0.0,1.0
2021-03-05,3.21,3.3,2.94,3.2,81361,2.48901263815471,2.55879803922447,2.27965643494544,2.48125870470252,104928.67974894,0.0,1.0
2021-03-08,3.3,3.37,3.0311,3.26,54326,2.55879803922447,2.61307557338984,2.35029476869494,2.52778230541569,70062.5048369724,0.0,1.0
2021-03-09,3.385,3.5,3.2227,3.3,195123,2.62470647356813,2.71387670826838,2.498860133639,2.55879803922447,251643.893003434,0.0,1.0
2021-03-10,3.41,3.45,3.3,3.42,29849,2.64409130719862,2.6751070410074,2.55879803922447,2.65184524065081,38495.3007193386,0.0,1.0
2021-03-11,3.67,3.76,3.42,3.5,122733,2.8456935769557,2.91547897802546,2.65184524065081,2.71387670826838,158284.825059017,0.0,1.0
2021-03-12,3.67,3.78,3.465,3.51,81023,2.8456935769557,2.93098684492985,2.68673794118569,2.72163064172057,104492.771958289,0.0,1.0
2021-03-15,3.75,3.85,3.6,3.67,93245,2.90772504457326,2.98526437909521,2.79141604279033,2.8456935769557,120255.094494781,0.0,1.0
2021-03-16,3.68,3.81,3.58,3.81,47917,2.85344751040789,2.95424864528643,2.77590817588594,2.95424864528643,61797.0224988627,0.0,1.0
2021-03-17,3.72,3.79,3.63,3.63,17076,2.88446324421667,2.93874077838204,2.81467784314692,2.81467784314692,22022.3711040044,0.0,1.0
2021-03-18,3.59,3.6827,3.51,3.655,21336,2.78366210933813,2.85554107243999,2.72163064172057,2.8340626767774,27516.3568678284,0.0,1.0
2021-03-19,3.64,3.73,3.58,3.62,72131,2.82243177659911,2.89221717766887,2.77590817588594,2.80692390969472,93025.0439273214,0.0,1.0
2021-03-22,3.55,3.64,3.53,3.64,16379,2.75264637552935,2.82243177659911,2.73713850862496,2.82243177659911,21123.4724942895,0.0,1.0
2021-03-23,3.28,3.59,3.25,3.58,39584,2.54329017232008,2.78366210933813,2.52002837196349,2.77590817588594,51050.2188908942,0.0,1.0
2021-03-24,3.16,3.39,3.05,3.39,21856,2.45024297089373,2.62858344029423,2.36494970291958,2.62858344029423,28186.9842380605,0.0,1.0
2021-03-25,3.25,3.44,3.061,3.09,55839,2.52002837196349,2.6673531075552,2.373479029717,2.39596543672837,72013.7725507438,0.0,1.0
2021-03-26,3.34,3.5999,3.26,3.26,31975,2.58981377303325,2.79133850345581,2.52778230541569,2.52778230541569,41237.1349291719,0.0,1.0
2021-03-29,3.5,3.5586,3.28,3.38,58148,2.71387670826838,2.75931475829824,2.54329017232008,2.62082950684203,74991.6160081778,0.0,1.0
2021-03-30,3.57,3.69,3.5,3.5,63614,2.76815424243374,2.86120144386009,2.71387670826838,2.71387670826838,82040.9414037325,0.0,1.0
2021-03-31,3.73,3.76,3.5,3.6,61257,2.89221717766887,2.91547897802546,2.71387670826838,2.79141604279033,79001.1938813537,0.0,1.0
2021-04-01,3.69,3.8,3.6,3.72,39265,2.86120144386009,2.94649471183424,2.79141604279033,2.88446324421667,50638.8147926172,0.0,1.0
2021-04-05,3.9,4.19,3.65,3.69,148863,3.02403404635619,3.24889811646986,2.83018571005131,2.86120144386009,191983.850413177,0.0,1.0
2021-04-06,3.54,3.8687,3.5,3.84,48312,2.74489244207716,2.99976423465082,2.71387670826838,2.97751044564302,62306.441366635,0.0,1.0
2021-04-07,3.648,4.0,3.55,3.59,122853,2.82863492336087,3.10157338087814,2.75264637552935,2.78366210933813,158439.585221378,0.0,1.0
2021-04-08,3.75,3.75,3.6,3.65,23329,2.90772504457326,2.90772504457326,2.79141604279033,2.83018571005131,30086.6652310446,0.0,1.0
2021-04-09,3.61,3.7675,3.602,3.69,15901,2.79916997624253,2.9212944281146,2.79296682948077,2.86120144386009,20507.0111808839,0.0,1.0
2021-04-12,3.5,3.65,3.5,3.64,10305,2.71387670826838,2.83018571005131,2.71387670826838,2.82243177659911,13290.0289427714,0.0,1.0
2021-04-13,3.4,3.53,3.4,3.5224,12076,2.63633737374642,2.73713850862496,2.63633737374642,2.73124551920129,15574.0310056194,0.0,1.0
2021-04-14,3.54,3.55,3.405,3.405,15236,2.74489244207716,2.75264637552935,2.64021434047252,2.64021434047252,19649.3819477987,0.0,1.0
2021-04-15,3.37,3.5,3.35,3.5,13361,2.61307557338984,2.71387670826838,2.59756770648545,2.71387670826838,17231.2544109043,0.0,1.0
2021-04-16,3.27,3.355,3.27,3.35,9374,2.53553623886788,2.60144467321154,2.53553623886788,2.59756770648545,12089.3480164522,0.0,1.0
2021-04-19,3.45,3.49,3.2223,3.25,45006,2.6751070410074,2.70612277481618,2.49854997630091,2.52002837196349,58042.7988935829,0.0,1.0
2021-04-20,3.31,3.4099,3.3,3.4099,29083,2.56655197267666,2.6440137678641,2.55879803922447,2.6440137678641,37507.4150162661,0.0,1.0
2021-04-21,3.348,3.3899,3.2578,3.31,10484,2.59601691979501,2.62850590095971,2.52607644005621,2.56655197267666,13520.8795182936,0.0,1.0
2021-04-22,3.43,3.49,3.34,3.34,8295,2.65959917410301,2.70612277481618,2.58981377303325,2.58981377303325,10697.7962232207,0.0,1.0
2021-04-23,3.4,3.45,3.36,3.43,4469,2.63633737374642,2.6751070410074,2.60532163993764,2.65959917410301,5763.5263799365,0.0,1.0
2021-04-26,3.52,3.54,3.4633,3.5,16222,2.72938457517277,2.74489244207716,2.68541977249882,2.71387670826838,20920.9946152002,0.0,1.0
2021-04-27,3.53,3.6,3.5,3.57,12027,2.73713850862496,2.79141604279033,2.71387670826838,2.76815424243374,15510.8372726552,0.0,1.0
2021-04-28,3.64,3.69,3.53,3.57,25916,2.82243177659911,2.86120144386009,2.73713850862496,2.76815424243374,33423.036397949,0.0,1.0
2021-04-29,3.5203,3.6405,3.5,3.5478,7224,2.72961719317633,2.82281947327172,2.71387670826838,2.75094051016987,9316.56177414663,0.0,1.0
2021-04-30,3.37,3.58,3.3,3.44,30195,2.61307557338984,2.77590817588594,2.55879803922447,2.6673531075552,38941.5258541468,0.0,1.0
2021-05-03,3.3,3.4716,3.3,3.34,3877,2.55879803922447,2.69185553726414,2.55879803922447,2.58981377303325,5000.04291228771,0.0,1.0
2021-05-04,3.07,3.3,3.05,3.3,51424,2.38045756982398,2.55879803922447,2.36494970291958,2.55879803922447,66319.8882438697,0.0,1.0
2021-05-05,3.16,3.222,3.09,3.1848,28452,2.45024297089373,2.49831735829735,2.39596543672837,2.46947272585518,36693.6344958499,0.0,1.0
2021-05-06,3.19,3.19,3.11,3.17,5846,2.47350477125032,2.47350477125032,2.41147330363276,2.45799690434593,7539.39924303171,0.0,1.0
2021-05-07,3.34,3.5,3.22,3.255,33439,2.58981377303325,2.71387670826838,2.49676657160691,2.52390533868959,43125.2089099791,0.0,1.0
2021-05-10,3.33,3.33,3.22,3.33,7928,2.58205983958106,2.58205983958106,2.49676657160691,2.58205983958106,10224.4880599992,0.0,1.0
2021-05-11,3.18,3.25,3.1475,3.24,7581,2.46575083779812,2.52002837196349,2.44055055407849,2.5122744385113,9776.97325717132,0.0,1.0
2021-05-12,3.16,3.22,3.14,3.1796,1543,2.45024297089373,2.49676657160691,2.43473510398934,2.46544068046004,1989.95775436161,0.0,1.0
2021-05-13,3.17,3.2,3.07,3.165,22630,2.45799690434593,2.48125870470252,2.38045756982398,2.45411993761983,29185.1872852904,0.0,1.0
2021-05-14,3.1488,3.15,3.1012,3.1012,3958,2.44155856542728,2.44248903744154,2.40464984219483,2.40464984219483,5104.50602188154,0.0,1.0
2021-05-17,3.39,3.39,3.0,3.0,24564,2.62858344029423,2.62858344029423,2.32618003565861,2.32618003565861,31679.4052353457,0.0,1.0
2021-05-18,3.32,3.42,3.1,3.42,9328,2.57430590612886,2.65184524065081,2.40371937018056,2.65184524065081,12030.023287547,0.0,1.0
2021-05-19,3.74,3.94,3.3,3.33,172917,2.89997111112107,3.05504978016497,2.55879803922447,2.58205983958106,223005.524958487,0.0,1.0
2021-05-20,3.61,3.79,3.61,3.76,22411,2.79916997624253,2.93874077838204,2.79916997624253,2.91547897802546,28902.7499889811,0.0,1.0
2021-05-21,3.47,3.94,3.45,3.64,83129,2.69061490791179,3.05504978016497,2.6751070410074,2.82243177659911,107208.812807729,0.0,1.0
2021-05-24,3.5,3.6,3.44,3.53,12847,2.71387670826838,2.79141604279033,2.6673531075552,2.73713850862496,16568.3650487903,0.0,1.0
2021-05-25,3.46,3.5899,3.42,3.5,4411,2.6828609744596,2.78358457000361,2.65184524065081,2.71387670826838,5688.72563479522,0.0,1.0
2021-05-26,3.41,3.56,3.41,3.53,10865,2.64409130719862,2.76040030898155,2.64409130719862,2.73713850862496,14012.2430337905,0.0,1.0
2021-05-27,3.3,3.52,3.3,3.47,16288,2.55879803922447,2.72938457517277,2.55879803922447,2.69061490791179,21006.1127044989,0.0,1.0
2021-05-28,3.49,3.5,3.27,3.33,65001,2.70612277481618,2.71387670826838,2.53553623886788,2.58205983958106,83829.7109470244,0.0,1.0
2021-06-01,3.49,3.8,3.4,3.54,94900,2.70612277481618,2.94649471183424,2.63633737374642,2.74489244207716,122389.495067347,0.0,1.0
2021-06-02,3.5,3.5928,3.3601,3.49,42657,2.71387670826838,2.78583321070475,2.60539917927216,2.70612277481618,55013.3687153615,0.0,1.0
2021-06-03,3.46,3.6,3.4,3.5,27462,2.6828609744596,2.79141604279033,2.63633737374642,2.71387670826838,35416.8631563696,0.0,1.0
2021-06-04,3.515,3.6,3.5,3.5,6531,2.72550760844667,2.79141604279033,2.71387670826838,2.71387670826838,8422.82183651045,0.0,1.0
2021-06-07,3.5,3.59,3.41,3.52,10399,2.71387670826838,2.78366210933813,2.64409130719862,2.72938457517277,13411.2577366211,0.0,1.0
2021-06-08,3.6272,3.645,3.49,3.49,9493,2.8125067417803,2.82630874332521,2.70612277481618,2.70612277481618,12242.8185107937,0.0,1.0
2021-06-09,3.65,3.8865,3.65,3.6899,51677,2.83018571005131,3.01356623619573,2.83018571005131,2.86112390452557,66646.174252848,0.0,1.0
2021-06-10,3.63,3.7,3.6,3.7,2686,2.81467784314692,2.86895537731228,2.79141604279033,2.86895537731228,3464.0483008524,0.0,1.0
2021-06-11,3.57,3.69,3.57,3.61,4460,2.76815424243374,2.86120144386009,2.76815424243374,2.79916997624253,5751.91936775941,0.0,1.0
2021-06-14,4.08,4.1681,3.5,3.56,87672,3.16360484849571,3.23191700220955,2.71387670826838,2.76040030898155,113067.774621121,0.0,1.0
2021-06-15,3.65,4.1415,3.65,4.04,62197,2.83018571005131,3.21129153922671,2.83018571005131,3.13258911468693,80213.48181985,0.0,1.0
2021-06-16,3.61,3.73,3.57,3.65,7535,2.79916997624253,2.89221717766887,2.76815424243374,2.83018571005131,9717.64852826614,0.0,1.0
2021-06-17,3.63,3.8,3.57,3.57,12891,2.81467784314692,2.94649471183424,2.76815424243374,2.76815424243374,16625.1104416561,0.0,1.0
2021-06-18,3.51,3.61,3.4,3.6,14605,2.72163064172057,2.79916997624253,2.63633737374642,2.79141604279033,18835.6014273825,0.0,1.0
2021-06-21,3.49,3.51,3.4,3.51,9770,2.70612277481618,2.72163064172057,2.63633737374642,2.72163064172057,12600.0565522443,0.0,1.0
2021-06-22,3.46,3.5821,3.44,3.44,4200,2.6828609744596,2.7775365019109,2.6673531075552,2.6673531075552,5416.60568264337,0.0,1.0
2021-06-23,3.75,3.84,3.5,3.5,51328,2.90772504457326,2.97751044564302,2.71387670826838,2.71387670826838,66196.0801139808,0.0,1.0
2021-06-24,3.95,3.98,3.731,3.74,15666,3.06280371361717,3.08606551397375,2.89299257101409,2.89997111112107,20203.9391962598,0.0,1.0
2021-06-25,4.04,4.1,3.8,3.9,39703,3.13258911468693,3.1791127154001,2.94649471183424,3.02403404635619,51203.6893852357,0.0,1.0
2021-06-28,3.915,4.07,3.8501,4.07,74635,3.03566494653448,3.15585091504351,2.98534191842974,3.15585091504351,96254.3726485927,0.0,1.0
2021-06-29,4.033,4.14,3.83,3.95,146762,3.12716136127039,3.21012844920888,2.96975651219082,3.06280371361717,189274.257903835,0.0,1.0
2021-06-30,3.96,4.1,3.6,4.1,64740,3.07055764706936,3.1791127154001,2.79141604279033,3.1791127154001,83493.1075938888,0.0,1.0
2021-07-01,3.905,3.9637,3.81,3.81,6838,3.02791101308229,3.07342660244668,2.95424864528643,2.95424864528643,8818.74991855129,0.0,1.0
2021-07-02,3.83,3.93,3.7017,3.87,35300,2.96975651219082,3.04729584671278,2.87027354599916,3.0007722459996,45525.281094598,0.0,1.0
2021-07-06,4.1,4.78,3.83,3.83,499504,3.1791127154001,3.70638019014938,2.96975651219082,2.96975651219082,644194.334500737,0.0,1.0
2021-07-07,3.63,4.31,3.5679,4.13,57512,2.81467784314692,3.3419453178962,2.76652591640878,3.20237451575668,74171.3871476633,0.0,1.0
2021-07-08,3.85,3.92,3.6,3.64,62490,2.98526437909521,3.03954191326058,2.79141604279033,2.82243177659911,80591.3545496156,0.0,1.0
2021-07-09,4.16,4.5909,3.7001,3.9778,408464,3.22563631611327,3.55975330856837,2.86903291664681,3.08435964861427,526782.957989344,0.0,1.0
2021-07-12,4.12,5.07,4.0,4.09,1076382,3.19462058230449,3.93124426026305,3.10157338087814,3.1713587819479,1388175.44235596,0.0,1.0
2021-07-13,4.31,4.45,4.05,4.17,176014,3.3419453178962,3.45050038622694,3.14034304813912,3.23339024956547,226999.626815427,0.0,1.0
2021-07-14,4.215,4.64,4.18,4.2207,135154,3.26828295010034,3.59782512181865,3.24114418301766,3.2727026921681,174303.791531425,0.0,1.0
2021-07-15,3.9902,4.4,3.912,4.22,85157,3.09397452609499,3.41173071896596,3.03333876649883,3.27215991682644,109824.259551634,0.0,1.0
2021-07-16,3.915,4.31,3.9,3.9306,165091,3.03566494653448,3.3419453178962,3.02403404635619,3.04776108271991,212912.583036495,0.0,1.0
2021-07-19,3.56,3.9,3.4701,3.9,58943,2.76040030898155,3.02403404635619,2.69069244724631,3.02403404635619,76016.9020838211,0.0,1.0
2021-07-20,3.485,3.71,3.45,3.52,59590,2.70224580809008,2.87670931076448,2.6751070410074,2.72938457517277,76851.3172925523,0.0,1.0
2021-07-21,3.66,3.79,3.4,3.42,148223,2.8379396435035,2.93874077838204,2.63633737374642,2.65184524065081,191158.462880583,0.0,1.0
2021-07-22,3.65,3.8,3.52,3.71,68817,2.83018571005131,2.94649471183424,2.72938457517277,2.87670931076448,88751.0841101117,0.0,1.0
2021-07-23,3.49,3.6,3.4208,3.6,70608,2.70612277481618,2.79141604279033,2.65246555532699,2.79141604279033,91060.8795333533,0.0,1.0
2021-07-26,3.58,3.62,3.51,3.52,49356,2.77590817588594,2.80692390969472,2.72163064172057,2.72938457517277,63652.8547791778,0.0,1.0
2021-07-27,3.44,3.66,3.41,3.56,104507,2.6673531075552,2.8379396435035,2.64409130719862,2.76040030898155,134779.335732384,0.0,1.0
2021-07-28,3.55,3.8036,3.4487,3.5,123940,2.75264637552935,2.94928612787703,2.67409902965861,2.71387670826838,159841.454358767,0.0,1.0
2021-07-29,3.48,3.5671,3.4,3.5671,50323,2.69836884136399,2.76590560173261,2.63633737374642,2.76590560173261,64899.9637542053,0.0,1.0
2021-07-30,3.4,3.582,3.37,3.41,18314,2.63633737374642,2.77745896257638,2.61307557338984,2.64409130719862,23618.9801123645,0.0,1.0
2021-08-02,3.46,3.5299,3.4114,3.48,28438,2.6828609744596,2.73706096929044,2.64517685788193,2.69836884136399,36675.5791435743,0.0,1.0
2021-08-03,3.48,3.6,3.4501,3.51,13874,2.69836884136399,2.79141604279033,2.67518458034192,2.72163064172057,17892.8541049986,0.0,1.0
2021-08-04,3.56,3.56,3.49,3.51,22768,2.76040030898155,2.76040030898155,2.70612277481618,2.72163064172057,29363.1614720058,0.0,1.0
2021-08-05,3.4,3.52,3.4,3.52,24263,2.63633737374642,2.72938457517277,2.63633737374642,2.72938457517277,31291.215161423,0.0,1.0
2021-08-06,3.69,3.7399,3.4083,3.46,157983,2.86120144386009,2.89989357178654,2.64277313851175,2.6828609744596,203745.622752631,0.0,1.0
2021-08-09,3.81,3.98,3.6,3.71,106442,2.95424864528643,3.08606551397375,2.79141604279033,2.87670931076448,137274.843350459,0.0,1.0
2021-08-10,3.8376,4.0,3.75,3.815,24698,2.97564950161449,3.10157338087814,2.90772504457326,2.95812561201253,31852.2207499824,0.0,1.0
2021-08-11,3.93,3.94,3.74,3.7471,15491,3.04729584671278,3.05504978016497,2.89997111112107,2.90547640387212,19978.2472928163,0.0,1.0
2021-08-12,3.88,3.92,3.81,3.8177,19507,3.0085261794518,3.03954191326058,2.95424864528643,2.96021917404462,25157.5540598391,0.0,1.0
2021-08-13,4.1,4.18,3.91,3.92,41528,3.1791127154001,3.24114418301766,3.03178797980839,3.03954191326058,53557.3335211462,0.0,1.0
2021-08-16,3.97,4.14,3.802,4.14,17576,3.07831158052156,3.21012844920888,2.94804549852468,3.21012844920888,22667.2051138429,0.0,1.0
2021-08-17,3.88,3.93,3.8001,3.808,4056,3.0085261794518,3.04729584671278,2.94657225116876,2.95269785859599,5230.89348780989,0.0,1.0
2021-08-18,4.06,4.12,3.8185,3.93,103725,3.14809698159132,3.19462058230449,2.9608394887208,3.04729584671278,133770.815340996,0.0,1.0
2021-08-19,3.91,4.07,3.9,4.07,15116,3.03178797980839,3.15585091504351,3.02403404635619,3.15585091504351,19494.6217854374,0.0,1.0
2021-08-20,4.15,4.16,3.92,3.97,2023716,3.21788238266108,3.22563631611327,3.03954191326058,3.07831158052156,2609921.80610865,0.0,1.0
2021-08-23,3.8,5.0199,3.61,4.33,1397687,2.94649471183424,3.89239705366755,2.79916997624253,3.35745318480059,1802552.22541828,0.0,1.0
2021-08-24,3.83,3.94,3.6101,3.75,187895,2.96975651219082,3.05504978016497,2.79924751557705,2.90772504457326,242322.172557209,0.0,1.0
2021-08-25,3.85,3.87,3.7054,3.83,80797,2.98526437909521,3.0007722459996,2.87314250137647,2.96975651219082,104201.306985842,0.0,1.0
2021-08-26,3.83,3.89,3.72,3.79,65862,2.96975651219082,3.016280112904,2.88446324421667,2.93874077838204,84940.1151119664,0.0,1.0
2021-08-27,4.0474,4.0999,3.7595,3.78,65662,3.13832702544155,3.17903517606558,2.91509128135285,2.93098684492985,84682.1815080309,0.0,1.0
2021-08-30,3.9776,4.05,3.9101,4.01,12806,3.08420456994523,3.14034304813912,3.03186551914291,3.10932731433034,16515.4886599836,0.0,1.0
2021-08-31,4.05,4.0999,3.91,3.9884,36399,3.14034304813912,3.17903517606558,3.03178797980839,3.0925788180736,46942.626248223,0.0,1.0
2021-09-01,4.06,4.155,4.0,4.04,43532,3.14809698159132,3.22175934938717,3.10157338087814,3.13258911468693,56141.8282325789,0.0,1.0
2021-09-02,4.09,4.14,3.935,4.06,61101,3.1713587819479,3.21012844920888,3.05117281343887,3.14809698159132,78800.0056702842,0.0,1.0
2021-09-03,4.03,4.2,3.97,3.97,36620,3.1713587819479,3.30513818466035,3.12414252216704,3.12414252216704,46534.8168236439,0.06,1.0
2021-09-07,4.13,4.2,4.05,4.05,18676,3.25005254824934,3.30513818466035,3.18709753520819,3.18709753520819,23732.5024303215,0.0,1.0
2021-09-08,4.05,4.15,4.05,4.07,18435,3.18709753520819,3.26579130150963,3.18709753520819,3.20283628846848,23426.2519973751,0.0,1.0
2021-09-09,3.97,4.05,3.9001,4.02,20655,3.12414252216704,3.18709753520819,3.06913557952234,3.16348940531776,26247.3140767986,0.0,1.0
2021-09-10,3.9,4.11,3.9,4.0,11745,3.06905688575603,3.23431379498905,3.06905688575603,3.14775065205747,14924.9432985718,0.0,1.0
2021-09-13,3.96,4.09,3.93,3.95,10447,3.1162731455369,3.21857504172876,3.09266501564647,3.10840376890675,13275.5115061881,0.0,1.0
2021-09-14,3.94,4.09,3.8615,3.91,45678,3.10053439227661,3.21857504172876,3.03875978572998,3.07692626238618,58045.2584071656,0.0,1.0
2021-09-15,3.99,4.05,3.86,3.94,96518,3.13988127542733,3.18709753520819,3.03757937923546,3.10053439227661,122650.121523333,0.0,1.0
2021-09-16,4.0,4.2,3.94,4.04,102920,3.14775065205747,3.30513818466035,3.10053439227661,3.17922815857805,130785.454601022,0.0,1.0
2021-09-17,3.95,4.05,3.94,4.04,5288,3.10840376890675,3.18709753520819,3.10053439227661,3.17922815857805,6719.71904323946,0.0,1.0
2021-09-20,3.74,3.93,3.73,3.89,14565,2.94314685967374,3.09266501564647,2.93527748304359,3.06118750912589,18508.4545886503,0.0,1.0
2021-09-21,3.76,3.86,3.71,3.718,31858,2.95888561293402,3.03757937923546,2.9195387297833,2.92583423108742,40483.511588412,0.0,1.0
2021-09-22,3.93,4.0,3.786,3.786,48005,3.09266501564647,3.14775065205747,2.9793459921724,2.9793459921724,61002.2905958225,0.0,1.0
2021-09-23,3.94,3.95,3.82,3.91,17455,3.10053439227661,3.10840376890675,3.00610187271489,3.07692626238618,22180.9182866385,0.0,1.0
2021-09-24,3.86,3.91,3.8393,3.88,26679,3.03757937923546,3.07692626238618,3.02128976961106,3.05331813249575,33902.3041517748,0.0,1.0
2021-09-27,3.75,3.8653,3.71,3.83,18121,2.95101623630388,3.04175014884944,2.9195387297833,3.01397124934503,23027.2369104656,0.0,1.0
2021-09-28,3.685,3.7999,3.67,3.7999,11051,2.89986528820795,2.9902844256883,2.88806122326273,2.9902844256883,14043.0437115808,0.0,1.0
2021-09-29,3.68,3.95,3.5501,3.72,100556,2.89593059989287,3.10840376890675,2.79370739746731,2.92740810641345,127781.404711042,0.0,1.0
2021-09-30,3.72,3.78,3.66,3.69,28615,2.92740810641345,2.97462436619431,2.88019184663259,2.90379997652302,36362.4736048217,0.0,1.0
2021-10-01,3.9,3.9,3.67,3.73,22020,3.06905688575603,3.06905688575603,2.88806122326273,2.93527748304359,27981.8860310388,0.0,1.0
2021-10-04,3.77,3.86,3.71,3.86,9742,2.96675498956417,3.03757937923546,2.9195387297833,3.03757937923546,12379.6336836684,0.0,1.0
2021-10-05,3.76,3.865,3.76,3.78,16113,2.95888561293402,3.04151406755053,2.95888561293402,2.97462436619431,20475.5735521402,0.0,1.0
2021-10-06,3.77,3.78,3.74,3.77,2777,2.96675498956417,2.97462436619431,2.94314685967374,2.96675498956417,3528.86909664825,0.0,1.0
2021-10-07,3.89,3.93,3.8,3.8,6653,3.06118750912589,3.09266501564647,2.9903631194546,2.9903631194546,8454.2909974796,0.0,1.0
2021-10-08,3.873,3.9203,3.82,3.9203,1105,3.04780956885465,3.08503172031523,3.00610187271489,3.08503172031523,1404.17729628963,0.0,1.0
2021-10-11,3.78,3.92,3.73,3.86,14676,2.97462436619431,3.08479563901632,2.93527748304359,3.03757937923546,18649.5076926215,0.0,1.0
2021-10-12,3.83,3.8461,3.74,3.74,9879,3.01397124934503,3.02664094571956,2.94314685967374,2.94314685967374,12553.7262534347,0.0,1.0
2021-10-13,3.83,3.9,3.71,3.87,20187,3.01397124934503,3.06905688575603,2.9195387297833,3.0454487558656,25652.6036924877,0.0,1.0
2021-10-14,3.9175,3.92,3.83,3.8936,8656,3.08282829485879,3.08479563901632,3.01397124934503,3.06402048471274,10999.6006123829,0.0,1.0
2021-10-15,3.9107,4.1,3.8165,3.8165,33776,3.07747711875029,3.22644441835891,3.00334759089434,3.00334759089434,42920.8075651391,0.0,1.0
2021-10-18,4.0245,4.08,3.8607,3.93,8928,3.16703062480132,3.21070566509862,3.03813023559957,3.09266501564647,11345.2442545465,0.0,1.0
2021-10-19,4.06,4.08,3.9038,4.04,10254,3.19496691183833,3.21070566509862,3.07204724887549,3.17922815857805,13030.2570100941,0.0,1.0
2021-10-20,4.1601,4.37,3.7984,3.96,91796,3.27373937190607,3.43891758737279,2.98910401919377,3.1162731455369,116649.646235478,0.0,1.0
2021-10-21,4.3,4.488,4.12,4.21,85171,3.38383195096178,3.53177623160848,3.2421831716192,3.31300756129049,108230.936201163,0.0,1.0
2021-10-22,4.19,4.22,4.0622,4.22,8644,3.2972688080302,3.32087693792063,3.19669817469696,3.32087693792063,10984.3516281698,0.0,1.0
2021-10-25,4.3,4.49,4.19,4.19,30299,3.38383195096178,3.53335010693451,3.2972688080302,3.2972688080302,38502.4143893934,0.0,1.0
2021-10-26,4.61,4.75,4.3439,4.4,93945,3.62778262649624,3.73795389931825,3.41837851436811,3.46252571726322,119380.485158307,0.0,1.0
2021-10-27,4.06,4.55,4.03,4.55,32250,3.19496691183833,3.58056636671537,3.1713587819479,3.58056636671537,40981.6450727066,0.0,1.0
2021-10-28,4.13,4.28,4.07,4.07,28231,3.25005254824934,3.36809319770149,3.20283628846848,3.20283628846848,35874.5061100025,0.0,1.0
2021-10-29,3.9001,4.2405,3.9001,4.13,37161,3.06913557952234,3.33700916001243,3.06913557952234,3.25005254824934,47222.2918619177,0.0,1.0
2021-11-01,3.87,4.0362,3.83,3.91,16377,3.09266501564647,3.22548179228741,3.06069948576898,3.12463054552395,20493.3252322356,0.06,1.0
2021-11-02,3.91,4.07,3.8597,3.92,36065,3.12463054552395,3.25249266503388,3.08443389170301,3.13262192799332,45129.8634976233,0.0,1.0
2021-11-03,3.86,3.93,3.8,3.91,11092,3.08467363317709,3.14061331046269,3.03672533836087,3.12463054552395,13879.9513632508,0.0,1.0
2021-11-04,4.03,4.08,3.85,3.85,36776,3.2205271351564,3.26048404750325,3.07668225070772,3.07668225070772,46019.5718837819,0.0,1.0
2021-11-05,4.1,4.2,4.02,4.03,46943,3.27646681244199,3.3563806371357,3.21253575268703,3.2205271351564,58742.0264014677,0.0,1.0
2021-11-08,4.24,4.34,4.11,4.11,34110,3.38834616701318,3.46825999170689,3.28445819491136,3.28445819491136,42683.4782726724,0.0,1.0
2021-11-09,4.25,4.4,4.06,4.28,13742,3.39633754948255,3.51620828652311,3.24450128256451,3.42031169689067,17196.0234073018,0.0,1.0
2021-11-10,4.12,4.225,4.11,4.2,7517,3.29244957738073,3.37635909330913,3.28445819491136,3.3563806371357,9406.38247363468,0.0,1.0
2021-11-11,4.06,4.1922,4.0,4.1,10462,3.24450128256451,3.35014735880959,3.19655298774829,3.27646681244199,13091.6021603254,0.0,1.0
2021-11-12,4.11,4.155,4.0408,4.06,12169,3.28445819491136,3.32041941602353,3.22915782822332,3.24450128256451,15227.6530958707,0.0,1.0
2021-11-15,4.17,4.1757,4.08,4.115,9194,3.33240648972759,3.33696157773513,3.26048404750325,3.28845388614605,11504.8929709455,0.0,1.0
2021-11-16,4.3909,4.4016,4.19,4.19,29832,3.50893612847599,3.51748690771821,3.34838925466633,3.34838925466633,37330.2117804269,0.0,1.0
2021-11-17,4.4,4.5,4.27,4.33,8986,3.51620828652311,3.59612211121682,3.41232031442129,3.46026860923752,11244.612599186,0.0,1.0
2021-11-18,4.32,4.46,4.22,4.46,17718,3.45227722676815,3.56415658133934,3.37236340207444,3.56415658133934,22171.3828213195,0.0,1.0
2021-11-19,4.27,4.4,4.1171,4.25,16384,3.41232031442129,3.51620828652311,3.29013207646462,3.39633754948255,20502.0846678237,0.0,1.0
2021-11-22,4.19,4.4652,4.11,4.34,9744,3.34838925466633,3.56831210022341,3.28445819491136,3.46825999170689,12193.1343385787,0.0,1.0
2021-11-23,4.19,4.33,4.15,4.27,5108,3.34838925466633,3.46026860923752,3.31642372478885,3.41232031442129,6391.88528340107,0.0,1.0
2021-11-24,4.25,4.43,4.11,4.25,8759,3.39633754948255,3.54018243393123,3.28445819491136,3.39633754948255,10960.5566165446,0.0,1.0
2021-11-26,4.4,4.43,4.1,4.275,4952,3.51620828652311,3.54018243393123,3.27646681244199,3.41631600565598,6196.67500458147,0.0,1.0
2021-11-29,4.24,4.387,4.24,4.3,3310,3.38834616701318,3.50581948931293,3.38834616701318,3.43629446182941,4141.96168521096,0.0,1.0
2021-11-30,4.1068,4.25,4.1,4.21,4830,3.28190095252116,3.39633754948255,3.27646681244199,3.36437201960507,6044.01055576101,0.0,1.0
2021-12-01,4.105,4.27,4.07,4.15,3666,3.28046250367668,3.41232031442129,3.25249266503388,3.31642372478885,4587.44155226083,0.0,1.0
2021-12-02,3.86,4.125,3.85,4.08,18908,3.08467363317709,3.29644526861542,3.07668225070772,3.26048404750325,23660.4868712897,0.0,1.0
2021-12-03,3.9753,3.995,3.8413,3.86,2760,3.17681427304894,3.1925572965136,3.06972974795937,3.08467363317709,3453.72031757771,0.0,1.0
2021-12-06,3.9131,3.95,3.8923,3.95,6797,3.12710787408945,3.15659607540143,3.11048579855316,3.15659607540143,8505.41195600571,0.0,1.0
2021-12-07,3.93,3.97,3.91,3.92,14899,3.14061331046269,3.17257884034017,3.12463054552395,3.13262192799332,18643.8329752139,0.0,1.0
2021-12-08,3.8193,3.9,3.8193,3.9,10382,3.05214870652676,3.11663916305458,3.05214870652676,3.11663916305458,12991.4943250333,0.0,1.0
2021-12-09,3.8739,3.9,3.8427,3.9,1322,3.09578165480952,3.11663916305458,3.07084854150508,3.11663916305458,1654.28197820208,0.0,1.0
2021-12-10,3.95,3.95,3.77,3.77,74330,3.15659607540143,3.15659607540143,3.01275119095276,3.01275119095276,93012.6924657796,0.0,1.0
2021-12-13,4.05,4.05,3.9,3.95,20495,3.23650990009514,3.23650990009514,3.11663916305458,3.15659607540143,25646.3760538968,0.0,1.0
2021-12-14,4.04,4.0899,3.9819,4.0,15461,3.22851851762577,3.26839551614793,3.18208858547872,3.19655298774829,19347.0905181409,0.0,1.0
2021-12-15,3.9352,4.0,3.8054,4.0,10896,3.14476882934676,3.19655298774829,3.04104068489433,3.19655298774829,13634.6871667851,0.0,1.0
2021-12-16,4.0649,4.0939,3.8301,3.84,3712,3.2484170599745,3.27159206913568,3.06077939959368,3.06869086823835,4645.0035575538,0.0,1.0
2021-12-17,4.05,4.0844,3.9498,4.0,3203,3.23650990009514,3.26400025578977,3.15643624775204,3.19655298774829,4008.06745550776,0.0,1.0
2021-12-20,4.01,4.025,3.845,4.01,23924,3.20454437021766,3.21653144392171,3.07268655947304,3.20454437021766,29937.2481441048,0.0,1.0
2021-12-21,4.04,4.04,3.96,3.98,3489,3.22851851762577,3.22851851762577,3.1645874578708,3.18057022280954,4365.95296667704,0.0,1.0
2021-12-22,4.06,4.1,4.04,4.04,1227,3.24450128256451,3.27646681244199,3.22851851762577,3.22851851762577,1535.4039237927,0.0,1.0
2021-12-23,4.19,4.19,4.0,4.07,9844,3.34838925466633,3.34838925466633,3.19655298774829,3.25249266503388,12318.2691326938,0.0,1.0
2021-12-27,4.07,4.3,3.98,4.08,60285,3.25249266503388,3.43629446182941,3.18057022280954,3.26048404750325,75437.5106323089,0.0,1.0
2021-12-28,4.03,4.0921,3.9059,4.0921,7092,3.2205271351564,3.27015362029119,3.12135407871151,3.27015362029119,8874.55959864534,0.0,1.0
2021-12-29,3.834,3.9277,3.7501,3.9,11713,3.06389603875673,3.13877529249473,2.99684833983871,3.11663916305458,14657.0384347057,0.0,1.0
2021-12-30,3.83,3.9799,3.75,3.77,8583,3.06069948576898,3.18049030898485,2.99676842601402,3.01275119095276,10740.319378902,0.0,1.0
2021-12-31,4.1,4.1,3.7624,3.88,23226,3.27646681244199,3.27646681244199,3.00667774027604,3.10065639811584,29063.8072811812,0.0,1.0
2022-01-03,3.84,4.0091,3.8,3.92,14377,3.06869086823835,3.20382514579541,3.03672533836087,3.13262192799332,17990.6293499329,0.0,1.0
2022-01-04,3.85,3.94,3.8101,3.94,36932,3.07668225070772,3.14860469293206,3.04479663465494,3.14860469293206,46214.7821626016,0.0,1.0
2022-01-05,3.85,3.87,3.8,3.8201,20864,3.07668225070772,3.09266501564647,3.03672533836087,3.05278801712431,26108.1234441817,0.0,1.0
2022-01-06,3.92,3.93,3.84,3.84,4231,3.13262192799332,3.14061331046269,3.06869086823835,3.06869086823835,5294.45313901134,0.0,1.0
2022-01-07,3.9,3.9899,3.9,3.95,1648,3.11663916305458,3.18848169145422,3.11663916305458,3.15659607540143,2062.22140701742,0.0,1.0
2022-01-10,3.889,3.9148,3.889,3.91,3619,3.10784864233827,3.12846640910925,3.10784864233827,3.12463054552395,4528.62819902672,0.0,1.0
2022-01-11,3.8999,3.92,3.8723,3.92,1671,3.11655924922988,3.13262192799332,3.09450303361442,3.13262192799332,2091.0024096639,0.0,1.0
2022-01-12,3.7501,3.92,3.75,3.92,16908,2.99684833983871,3.13262192799332,2.99676842601402,3.13262192799332,21157.790988987,0.0,1.0
2022-01-13,3.63,3.89,3.54,3.77,36117,2.90087183638157,3.10864778058521,2.82894939415723,3.01275119095276,45194.9335905631,0.0,1.0
2022-01-14,3.34,3.6282,3.2,3.6282,43703,2.66912174476982,2.89943338753708,2.55724239019863,2.89943338753708,54687.6590721372,0.0,1.0
2022-01-18,3.25,3.39,3.2,3.39,31277,2.59719930254548,2.70907865711667,2.55724239019863,2.70907865711667,39138.4095553907,0.0,1.0
2022-01-19,3.25,3.49,3.11,3.4,77860,2.59719930254548,2.78899248181038,2.48531994797429,2.71707003958604,97429.9506980438,0.0,1.0
2022-01-20,3.12,3.3,2.9,3.14,91761,2.49331133044366,2.63715621489234,2.31750091611751,2.5092940953824,114824.938427989,0.0,1.0
2022-01-21,2.78,3.19,2.75,3.12,88110,2.22160432648506,2.54925100772926,2.19763017907695,2.49331133044366,110256.267094845,0.0,1.0
2022-01-24,2.71,2.94,2.42,2.93,64059,2.16566464919946,2.34946644599499,1.93391455758771,2.34147506352562,80160.0977622142,0.0,1.0
2022-01-25,2.4,2.75,2.37,2.7,106473,1.91793179264897,2.19763017907695,1.89395764524086,2.15767326673009,133234.769338207,0.0,1.0
2022-01-26,2.56,2.72,2.4416,2.53,43693,2.0457939121589,2.17365603166883,1.95117594372155,2.02181976475079,54675.1455927258,0.0,1.0
2022-01-27,2.65,2.6872,2.56,2.57,10097,2.11771635438324,2.1474442971693,2.0457939121589,2.05378529462827,12634.8601618051,0.0,1.0
2022-01-28,2.68,2.68,2.51,2.54,3728,2.14169050179135,2.14169050179135,2.00583699981205,2.02981114722016,4665.02512461222,0.0,1.0
2022-01-31,2.86,3.38,2.65,2.65,173640,2.28553538624002,2.7010872746473,2.11771635438324,2.11771635438324,217284.05650152,0.0,1.0
2022-02-01,2.94,3.04,2.72,2.74,20415,2.34946644599499,2.4293802706887,2.17365603166883,2.18963879660758,25546.2682186047,0.0,1.0
2022-02-02,3.01,3.07,2.9001,3.01,27448,2.40540612328058,2.45335441809681,2.3175808299422,2.40540612328058,34346.9982887222,0.0,1.0
2022-02-03,3.0,3.03,3.0,3.03,2327,2.39741474081121,2.42138888821933,2.39741474081121,2.42138888821933,2911.88665905919,0.0,1.0
2022-02-04,3.01,3.09,2.92,2.92,10161,2.40540612328058,2.46933718303555,2.33348368105625,2.33348368105625,12714.9464300388,0.0,1.0
2022-02-07,3.1,3.17,3.01,3.17,9212,2.47732856550492,2.53326824279052,2.40540612328058,2.53326824279052,11527.4172338862,0.0,1.0
2022-02-08,3.2,3.2822,3.1,3.1,9333,2.55724239019863,2.62293155409686,2.47732856550492,2.47732856550492,11678.8303347655,0.0,1.0
2022-02-09,3.05,3.2,3.0001,3.2,10444,2.43737165315807,2.55724239019863,2.39749465463591,2.55724239019863,13069.0778973846,0.0,1.0
2022-02-10,3.0273,3.16,3.0273,3.05,2506,2.4192312149526,2.52527686032115,2.4192312149526,2.43737165315807,3135.87794052527,0.0,1.0
2022-02-11,3.0,3.0003,2.9,3.0001,20796,2.39741474081121,2.39765448228529,2.31750091611751,2.39749465463591,26023.0317841834,0.0,1.0
2022-02-14,3.0,3.0,2.97,2.97,2146,2.39741474081121,2.39741474081121,2.3734405934031,2.3734405934031,2685.39268171079,0.0,1.0
2022-02-15,3.07,3.07,2.975,2.975,6116,2.45335441809681,2.45335441809681,2.37743628463779,2.37743628463779,7653.24400808163,0.0,1.0
2022-02-16,3.04,3.1,2.95,2.95,2195,2.4293802706887,2.47732856550492,2.35745782846436,2.35745782846436,2746.7087308272,0.0,1.0
2022-02-17,2.99,3.0543,2.92,3.0,9095,2.38942335834184,2.4408079476199,2.33348368105625,2.39741474081121,11381.0095247715,0.0,1.0
2022-02-18,3.06,3.06,3.0,3.029,2766,2.44536303562744,2.44536303562744,2.39741474081121,2.42058974997239,3461.22840522462,0.0,1.0
2022-02-22,3.05,3.05,3.0,3.0,1506,2.43737165315807,2.43737165315807,2.39741474081121,2.39741474081121,1884.52999937392,0.0,1.0
2022-02-23,3.07,3.1,3.0,3.07,4997,2.45335441809681,2.47732856550492,2.39741474081121,2.45335441809681,6252.98566193327,0.0,1.0
2022-02-24,2.99,3.05,2.99,2.99,1802,2.38942335834184,2.43737165315807,2.38942335834184,2.38942335834184,2254.92898995473,0.0,1.0
2022-02-25,3.03,3.06,3.0,3.0,1608,2.42138888821933,2.44536303562744,2.39741474081121,2.39741474081121,2012.16748937136,0.0,1.0
2022-02-28,3.0,3.05,2.99,3.05,4340,2.39741474081121,2.43737165315807,2.38942335834184,2.43737165315807,5430.85006459685,0.0,1.0
2022-03-01,3.0218,3.05,3.0003,3.03,6344,2.41483595459444,2.43737165315807,2.39765448228529,2.42138888821933,7938.55133866414,0.0,1.0
2022-03-02,3.02,3.05,2.99,3.04,1991,2.41339750574996,2.43737165315807,2.38942335834184,2.4293802706887,2491.43375083233,0.0,1.0
2022-03-03,3.04,3.05,2.99,3.0,3483,2.4293802706887,2.43737165315807,2.38942335834184,2.39741474081121,4358.44487903013,0.0,1.0
2022-03-04,2.99,3.05,2.99,3.04,3602,2.38942335834184,2.43737165315807,2.38942335834184,2.4293802706887,4507.35528402715,0.0,1.0
2022-03-07,2.99,2.99,2.98,2.98,3259,2.4293802706887,2.4293802706887,2.42125525306097,2.42125525306097,4011.06822080085,0.05,1.0
2022-03-08,3.15,3.3699,2.9807,3.02,63217,2.55938055273224,2.73804969036583,2.42182400429492,2.45375532357186,77805.3696576764,0.0,1.0
2022-03-09,3.15,3.27,3.0101,3.27,11886,2.55938055273224,2.6568807642649,2.44571155612042,2.6568807642649,14628.891338582,0.0,1.0
2022-03-10,3.1,3.12,3.1,3.11,1576,2.51875546459363,2.53500549984907,2.51875546459363,2.52688048222135,1939.68809941152,0.0,1.0
2022-03-11,3.135,3.1999,3.0101,3.1999,9551,2.54719302629066,2.59992439069457,2.44571155612042,2.59992439069457,11755.0514197204,0.0,1.0
2022-03-14,3.045,3.1519,3.01,3.0713,3993,2.47406786764116,2.56092430608151,2.44563030594414,2.49543666400207,4914.45087623744,0.0,1.0
2022-03-15,2.98,3.19,2.98,3.02,10539,2.42125525306097,2.59188062324312,2.42125525306097,2.45375532357186,12971.0487815343,0.0,1.0
2022-03-16,2.99,3.08,2.98,2.98,9795,2.4293802706887,2.50250542933819,2.42125525306097,2.42125525306097,12055.3584604923,0.0,1.0
2022-03-17,3.03,3.04,2.9404,2.9404,1968,2.46188034119958,2.4700053588273,2.3890801832552,2.3890801832552,2422.14859114332,0.0,1.0
2022-03-18,3.0169,3.0169,3.015,3.015,719,2.45123656810727,2.45123656810727,2.449692814758,2.449692814758,884.921157028478,0.0,1.0
2022-03-21,3.03,3.08,2.9205,3.02,2877,2.46188034119958,2.50250542933819,2.37291139817603,2.45375532357186,3540.91539467446,0.0,1.0
2022-03-22,3.005,3.01,2.93,2.95,7481,2.44156779713028,2.44563030594414,2.38063016492237,2.39688020017781,9207.36463940201,0.0,1.0
2022-03-23,2.95,3.0522,2.91,3.01,4309,2.39688020017781,2.47991788033312,2.36438012966693,2.44563030594414,5303.37310936817,0.0,1.0
2022-03-24,2.95,2.95,2.935,2.935,886,2.39688020017781,2.39688020017781,2.38469267373623,2.38469267373623,1090.45917263871,0.0,1.0
2022-03-25,2.91,2.95,2.91,2.95,950,2.36438012966693,2.39688020017781,2.36438012966693,2.39688020017781,1169.22823251329,0.0,1.0
2022-03-28,2.87,2.93,2.86,2.92,9622,2.33188005915604,2.38063016492237,2.32375504152832,2.37250514729465,11842.4358455188,0.0,1.0
2022-03-29,2.895,2.9399,2.86,2.93,2946,2.35219260322534,2.38867393237381,2.32375504152832,2.38063016492237,3625.83828735174,0.0,1.0
2022-03-30,2.87,2.87,2.76,2.86,8769,2.33188005915604,2.33188005915604,2.2425048652511,2.32375504152832,10792.5919693779,0.0,1.0
2022-03-31,2.82,2.9,2.82,2.84,6189,2.29125497101743,2.3562551120392,2.29125497101743,2.30750500627288,7617.21424318395,0.0,1.0
2022-04-01,2.7963,2.91,2.73,2.91,6594,2.27199867923973,2.36438012966693,2.21812981236794,2.36438012966693,8115.67470020278,0.0,1.0
2022-04-04,2.79,2.79,2.66,2.66,14640,2.26687991813427,2.26687991813427,2.16125468897389,2.16125468897389,18018.42244631,0.0,1.0
2022-04-05,2.65,2.73,2.65,2.73,1471,2.15312967134617,2.21812981236794,2.15312967134617,2.21812981236794,1810.45761055479,0.0,1.0
2022-04-06,2.68,2.7,2.68,2.7,1293,2.17750472422933,2.19375475948478,2.17750472422933,2.19375475948478,1591.38116277862,0.0,1.0
2022-04-07,2.6,2.77,2.6,2.77,5412,2.11250458320756,2.25062988287883,2.11250458320756,2.25062988287883,6660.90862564413,0.0,1.0
2022-04-08,2.555,2.69,2.555,2.65,4711,2.07594200388282,2.18562974185705,2.07594200388282,2.15312967134617,5798.14126670536,0.0,1.0
2022-04-11,2.5,2.6899,2.49,2.56,9577,2.03125440693035,2.18554849168078,2.02312938930263,2.08000451269668,11787.0513502945,0.0,1.0
2022-04-12,2.535,2.535,2.51,2.51,833,2.05969196862737,2.05969196862737,2.03937942455807,2.03937942455807,1025.22854493008,0.0,1.0
2022-04-13,2.45,2.51,2.43,2.5027,5778,1.99062931879174,2.03937942455807,1.9743792835363,2.03344816168983,7111.36918680188,0.0,1.0
2022-04-14,2.55,2.6,2.5101,2.59,3135,2.07187949506895,2.11250458320756,2.03946067473435,2.10437956557984,3858.45316729386,0.0,1.0
2022-04-18,2.525,2.6,2.46,2.6,1297,2.05156695099965,2.11250458320756,1.99875433641946,2.11250458320756,1596.30422902078,0.0,1.0
2022-04-19,2.49,2.53,2.49,2.5299,766,2.02312938930263,2.05562945981351,2.02312938930263,2.05554820963724,942.767185373871,0.0,1.0
2022-04-20,2.42,2.5999,2.41,2.57,2586,1.96625426590858,2.11242333303128,1.95812924828086,2.0881295303244,3182.76232555722,0.0,1.0
2022-04-21,2.41,2.48,2.41,2.4101,1682,1.95812924828086,2.01500437167491,1.95812924828086,1.95821049845713,2070.14935482879,0.0,1.0
2022-04-22,2.45,2.45,2.4101,2.4101,4391,1.99062931879174,1.99062931879174,1.95821049845713,1.95821049845713,5404.29596733248,0.0,1.0
2022-04-25,2.4365,2.47,2.4,2.45,3246,1.97966054499432,2.00687935404718,1.95000423065313,1.99062931879174,3995.06825551382,0.0,1.0
2022-04-26,2.4,2.4,2.4,2.4,1196,1.95000423065313,1.95000423065313,1.95000423065313,1.95000423065313,1471.99680640621,0.0,1.0
2022-04-27,2.4073,2.4258,2.4,2.4,1393,1.95593549352137,1.97096677613266,1.95000423065313,1.95000423065313,1714.45781883264,0.0,1.0
2022-04-28,2.4973,2.5999,2.44,2.44,7142,2.02906065217086,2.11242333303128,1.98250430116402,1.98250430116402,8790.13477537887,0.0,1.0
2022-04-29,2.5017,2.5017,2.5017,2.5017,674,2.03263565992706,2.03263565992706,2.03263565992706,2.03263565992706,829.536661804165,0.0,1.0
2022-05-02,2.41,2.52,2.41,2.52,640,1.95812924828086,2.04750444218579,1.95812924828086,2.04750444218579,787.690598745793,0.0,1.0
2022-05-03,2.3,2.5933,2.3,2.42,8707,1.86875405437592,2.10706082139699,1.86875405437592,1.96625426590858,10716.2844426244,0.0,1.0
2022-05-04,2.25,2.36,2.25,2.36,3595,1.82812896623731,1.91750416014225,1.82812896623731,1.91750416014225,4424.6057851424,0.0,1.0
2022-05-05,2.2467,2.2973,2.2467,2.2973,5257,1.82544771042017,1.86656029961644,1.82544771042017,1.86656029961644,6470.13980876036,0.0,1.0
2022-05-06,2.1631,2.2399,2.13,2.2111,5067,1.75752256305241,1.81992269843331,1.73062875470466,1.79652264766548,6236.29416225774,0.0,1.0
2022-05-09,1.975,2.15,1.975,2.15,5649,1.60469098147498,1.7468787899601,1.60469098147498,1.7468787899601,6952.60030049216,0.0,1.0
2022-05-10,2.04,2.04,2.04,2.04,490,1.65750359605516,1.65750359605516,1.65750359605516,1.65750359605516,603.07561466475,0.0,1.0
2022-05-11,2.0,2.02,1.9737,1.9737,716,1.62500352554428,1.64125356079972,1.60363472918337,1.60363472918337,881.228857346857,0.0,1.0
2022-05-12,1.9862,1.99,1.98,1.99,4139,1.61379100121802,1.61687850791656,1.60875349028884,1.61687850791656,5094.14279407633,0.0,1.0
2022-05-13,1.99,2.0,1.98,2.0,3458,1.61687850791656,1.62500352554428,1.60875349028884,1.62500352554428,4255.99076634836,0.0,1.0
2022-05-16,1.955,2.0902,1.955,2.07,7173,1.58844094621953,1.69829118454633,1.58844094621953,1.68187864893833,8828.28853875561,0.0,1.0
2022-05-17,2.0,2.1,1.98,1.98,11871,1.62500352554428,1.70625370182149,1.60875349028884,1.60875349028884,14610.4298401739,0.0,1.0
2022-05-18,1.9927,2.02,1.9927,2.02,2065,1.61907226267604,1.64125356079972,1.61907226267604,1.64125356079972,2541.53294751573,0.0,1.0
2022-05-19,1.9601,2.0458,1.9601,2.0458,824,1.59258470520967,1.66221610627924,1.59258470520967,1.66221610627924,1014.15164588521,0.0,1.0
2022-05-20,2.04,2.0962,2.0,2.0,3087,1.65750359605516,1.70316619512296,1.62500352554428,1.62500352554428,3799.37637238793,0.0,1.0
2022-05-23,2.03,2.1,2.0223,2.0499,12290,1.64937857842744,1.70625370182149,1.6431223148541,1.66554736350661,15126.1210290404,0.0,1.0
2022-05-24,1.95,2.1,1.95,2.07,18855,1.58437843740567,1.70625370182149,1.58437843740567,1.68187864893833,23206.1034989875,0.0,1.0
2022-05-25,1.965,2.0484,1.95,2.0,1062,1.59656596384725,1.66432861086245,1.58437843740567,1.62500352554428,1307.07408729381,0.0,1.0
2022-05-26,2.015,2.055,1.98,1.98,3722,1.63719105198586,1.66969112249675,1.60875349028884,1.60875349028884,4580.91313833102,0.0,1.0
2022-05-27,2.0,2.06,2.0,2.06,3428,1.62500352554428,1.67375363131061,1.62500352554428,1.67375363131061,4219.06776953216,0.0,1.0
2022-05-31,2.21,2.49,2.0,2.08,59764,1.79562889572643,2.02312938930263,1.62500352554428,1.69000366656605,73555.5327241307,0.0,1.0
2022-06-01,2.3,2.33,2.21,2.26,22871,1.86875405437592,1.89312910725908,1.79562889572643,1.83625398386503,28148.8620061173,0.0,1.0
2022-06-02,2.34,2.34,2.26,2.26,1256,1.90125412488681,1.90125412488681,1.83625398386503,1.83625398386503,1545.84280003862,0.0,1.0
2022-06-03,2.4,2.505,2.32,2.45,7858,1.95000423065313,2.03531691574421,1.88500408963136,1.99062931879174,9671.36363272573,0.0,1.0
2022-06-06,2.46,2.5,2.32,2.32,5713,1.99875433641946,2.03125440693035,1.88500408963136,1.88500408963136,7031.36936036677,0.0,1.0
2022-06-07,2.38,2.46,2.38,2.46,725,1.93375419539769,1.99875433641946,1.93375419539769,1.99875433641946,892.305756391721,0.0,1.0
2022-06-08,2.49,2.5,2.41,2.43,2919,2.02312938930263,2.03125440693035,1.95812924828086,1.9743792835363,3592.60759021714,0.0,1.0
2022-06-09,2.41,2.4899,2.4,2.4899,2648,1.95812924828086,2.02304813912635,1.95000423065313,2.02304813912635,3259.06985231072,0.0,1.0
2022-06-10,2.33,2.4,2.33,2.4,653,1.89312910725908,1.95000423065313,1.89312910725908,1.95000423065313,803.69056403282,0.0,1.0
2022-06-13,2.45,2.49,2.35,2.38,2125,1.99062931879174,2.02312938930263,1.90937914251453,1.93375419539769,2615.37894114815,0.0,1.0
2022-06-14,2.35,2.35,2.33,2.33,449,1.90937914251453,1.90937914251453,1.89312910725908,1.89312910725908,552.614185682596,0.0,1.0
2022-06-15,2.36,2.4,2.31,2.4,2727,1.91750416014225,1.95000423065313,1.87687907200364,1.95000423065313,3356.30041059341,0.0,1.0
2022-06-16,2.36,2.36,2.36,2.36,549,1.91750416014225,1.91750416014225,1.91750416014225,1.91750416014225,675.690841736627,0.0,1.0
2022-06-17,2.36,2.36,2.36,2.36,213,1.91750416014225,1.91750416014225,1.91750416014225,1.91750416014225,262.153277395085,0.0,1.0
2022-06-21,2.3,2.395,2.3,2.395,824,1.86875405437592,1.94594172183927,1.86875405437592,1.94594172183927,1014.15164588521,0.0,1.0
2022-06-22,2.2,2.25,2.2,2.25,1153,1.78750387809871,1.82812896623731,1.78750387809871,1.82812896623731,1419.07384430297,0.0,1.0
2022-06-23,2.22,2.22,2.1999,2.2,937,1.80375391335415,1.80375391335415,1.78742262792243,1.78750387809871,1153.22826722626,0.0,1.0
2022-06-24,2.3,2.3,2.25,2.27,1544,1.86875405437592,1.86875405437592,1.82812896623731,1.84437900149276,1900.30356947423,0.0,1.0
2022-06-27,2.26,2.26,2.155,2.22,3992,1.83625398386503,1.83625398386503,1.75094129877396,1.80375391335415,4913.22010967691,0.0,1.0
2022-06-28,2.25,2.25,2.225,2.24,3677,1.82812896623731,1.82812896623731,1.80781642216801,1.82000394860959,4525.52864310671,0.0,1.0
2022-06-29,2.22,2.22,2.17,2.17,2957,1.80375391335415,1.80375391335415,1.76312882521554,1.76312882521554,3639.37671951768,0.0,1.0
2022-06-30,2.26,2.26,2.26,2.26,1712,1.83625398386503,1.83625398386503,1.83625398386503,1.83625398386503,2107.07235164501,0.0,1.0
2022-07-01,2.26,2.3152,2.25,2.27,4687,1.83625398386503,1.88110408117006,1.82812896623731,1.84437900149276,5768.60286925242,0.0,1.0
2022-07-05,2.21,2.2889,2.15,2.15,5679,1.79562889572643,1.85973528480915,1.7468787899601,1.7468787899601,6989.52329730838,0.0,1.0
2022-07-06,2.27,2.3,2.16,2.2526,2122,1.84437900149276,1.86875405437592,1.75500380758782,1.83024147082052,2611.68664146652,0.0,1.0
2022-07-07,2.225,2.225,2.225,2.225,181,1.80781642216801,1.80781642216801,1.80781642216801,1.80781642216801,222.768747457795,0.0,1.0
2022-07-08,2.15,2.16,2.15,2.16,865,1.7468787899601,1.75500380758782,1.7468787899601,1.75500380758782,1064.61307486736,0.0,1.0
2022-07-11,2.1801,2.2069,2.15,2.2069,642,1.77133509301954,1.79311014026183,1.7468787899601,1.79311014026183,790.152131866876,0.0,1.0
2022-07-12,2.14,2.24,2.14,2.24,2177,1.73875377233238,1.82000394860959,1.73875377233238,1.82000394860959,2679.37880229624,0.0,1.0
2022-07-13,2.19,2.19,2.17,2.17,1019,1.77937886047098,1.77937886047098,1.76312882521554,1.76312882521554,1254.15112519057,0.0,1.0
2022-07-14,2.16,2.2116,2.1116,2.1116,1165,1.75500380758782,1.79692889854686,1.71567872226965,1.71567872226965,1433.84304302946,0.0,1.0
2022-07-15,1.86,2.1168,1.86,2.05,16067,1.51125327875618,1.71990373143606,1.51125327875618,1.66562861368289,19774.7263282011,0.0,1.0
2022-07-18,1.7988,1.96,1.775,1.91,16622,1.46152817087452,1.59250345503339,1.44219062892055,1.55187836689479,20457.801769301,0.0,1.0
2022-07-19,1.77,1.83,1.77,1.822,10559,1.43812812010669,1.48687822587301,1.43812812010669,1.48037821177084,12995.664112745,0.0,1.0
2022-07-20,1.76,1.89,1.76,1.85,4322,1.43000310247897,1.53562833163934,1.43000310247897,1.50312826112846,5319.37307465518,0.0,1.0
2022-07-21,1.8502,1.91,1.83,1.88,5349,1.50329076148101,1.55187836689479,1.48687822587301,1.52750331401162,6583.3703323301,0.0,1.0
2022-07-22,1.875,1.96,1.81,1.9,12185,1.52344080519776,1.59250345503339,1.47062819061757,1.54375334926706,14996.8905401836,0.0,1.0
2022-07-25,1.81,1.98,1.81,1.98,3634,1.47062819061757,1.60875349028884,1.47062819061757,1.60875349028884,4472.60568100347,0.0,1.0
2022-07-26,1.9004,1.96,1.84,1.96,1726,1.54407834997217,1.59250345503339,1.49500324350074,1.59250345503339,2124.30308349257,0.0,1.0
2022-07-27,1.9,1.9,1.9,1.9,1348,1.54375334926706,1.54375334926706,1.54375334926706,1.54375334926706,1659.07332360833,0.0,1.0
2022-07-28,1.8582,1.8582,1.82,1.82,1833,1.50979077558319,1.50979077558319,1.47875320824529,1.47875320824529,2255.99510547038,0.0,1.0
2022-07-29,1.85,1.85,1.8401,1.8401,633,1.50312826112846,1.50312826112846,1.49508449367701,1.49508449367701,779.075232822011,0.0,1.0
2022-08-01,1.81,1.9,1.81,1.9,3002,1.47062819061757,1.54375334926706,1.47062819061757,1.54375334926706,3694.761214742,0.0,1.0
2022-08-02,1.83,2.12,1.7201,1.81,304814,1.48687822587301,1.72250373707694,1.39758428214436,1.47062819061757,375154.878384534,0.0,1.0
2022-08-03,1.8,1.925,1.71,1.925,42702,1.46250317298985,1.56406589333637,1.38937801434036,1.56406589333637,52556.1936681921,0.0,1.0
2022-08-04,1.8264,1.8899,1.75,1.85,9399,1.48395321952704,1.53554708146307,1.42187808485124,1.50312826112846,11567.9749025183,0.0,1.0
2022-08-05,2.24,3.3,1.79,1.8,3926979,1.82000394860959,2.68125581714806,1.45437815536213,1.46250317298985,4833194.43714401,0.0,1.0
2022-08-08,2.13,2.3,2.0541,2.12,225963,1.73062875470466,1.86875405437592,1.66895987091025,1.72250373707694,278107.704319368,0.0,1.0
2022-08-09,2.03,2.22,1.96,2.22,321339,1.64937857842744,1.80375391335415,1.59250345503339,1.80375391335415,395493.295797461,0.0,1.0
2022-08-10,1.98,2.0723,1.94,2.04,47429,1.60875349028884,1.6837474029927,1.57625341977795,1.65750359605516,58374.0271998659,0.0,1.0
2022-08-11,2.02,2.14,1.98,2.09,132032,1.64125356079972,1.73875377233238,1.60875349028884,1.69812868419377,162500.570521258,0.0,1.0
2022-08-12,2.0278,2.19,1.98,2.02,77141,1.64759107454934,1.77937886047098,1.60875349028884,1.64125356079972,94942.5632466398,0.0,1.0
2022-08-15,2.14,2.24,2.06,2.17,54703,1.73875377233238,1.82000394860959,1.67375363131061,1.76312882521554,67326.6231612362,0.0,1.0
2022-08-16,2.12,2.2499,2.1,2.2,66863,1.72250373707694,1.82804771606104,1.70625370182149,1.78750387809871,82292.7445374061,0.0,1.0
2022-08-17,2.11,2.18,2.1,2.18,7174,1.71437871944921,1.77125384284326,1.70625370182149,1.77125384284326,8829.51930531616,0.0,1.0
2022-08-18,2.14,2.23,2.11,2.23,37758,1.73875377233238,1.81187893098187,1.71437871944921,1.81187893098187,46471.2837928808,0.0,1.0
2022-08-19,2.175,2.23,2.09,2.12,92044,1.7671913340294,1.81187893098187,1.69812868419377,1.72250373707694,113284.677298372,0.0,1.0
2022-08-22,2.21,2.29,2.2,2.22,67768,1.79562889572643,1.8606290367482,1.78750387809871,1.80375391335415,83406.5882746952,0.0,1.0
2022-08-23,2.35,2.37,2.2401,2.3,41695,1.90937914251453,1.92562917776997,1.82008519878587,1.86875405437592,51316.8117417279,0.0,1.0
2022-08-24,2.33,2.38,2.32,2.32,8307,1.89312910725908,1.93375419539769,1.88500408963136,1.88500408963136,10223.9778184083,0.0,1.0
2022-08-25,2.4,2.5841,2.31,2.37,45834,1.95000423065313,2.09958580517949,1.87687907200364,1.92562917776997,56410.9545358044,0.0,1.0
2022-08-26,2.305,2.44,2.27,2.44,17927,1.87281656318978,1.98250430116402,1.84437900149276,1.98250430116402,22063.952130806,0.0,1.0
2022-08-29,2.35,2.37,2.3,2.37,21841,1.90937914251453,1.92562917776997,1.86875405437592,1.92562917776997,26881.1724487607,0.0,1.0
2022-08-30,2.32,2.4,2.29,2.3,19949,1.88500408963136,1.95000423065313,1.8606290367482,1.86875405437592,24552.5621162186,0.0,1.0
2022-08-31,2.39,2.48,2.3066,2.34,25852,1.94187921302541,2.01500437167491,1.87411656601022,1.90125412488681,31817.777123088,0.0,1.0
2022-09-01,2.39,2.47,2.32,2.47,5429,1.94187921302541,2.00687935404718,1.88500408963136,2.00687935404718,6681.83165717332,0.0,1.0
2022-09-02,2.41,2.4706,2.35,2.42,23838,1.95812924828086,2.00736685510485,1.90937914251453,1.96625426590858,29339.0132701597,0.0,1.0
2022-09-06,2.34,2.43,2.29,2.415,12106,1.90125412488681,1.9743792835363,1.8606290367482,1.96219175709472,14899.6599819009,0.0,1.0
2022-09-07,2.25,2.37,2.24,2.31,14356,1.82812896623731,1.92562917776997,1.82000394860959,1.87687907200364,17668.8847431166,0.0,1.0
2022-09-08,2.305,2.35,2.2503,2.33,3484,1.87281656318978,1.90937914251453,1.82837271676615,1.89312910725908,4287.99069692242,0.0,1.0
2022-09-09,2.27,2.3,2.27,2.3,1778,1.84437900149276,1.86875405437592,1.84437900149276,1.86875405437592,2188.30294464066,0.0,1.0
2022-09-12,2.3,2.37,2.29,2.37,8848,1.86875405437592,1.92562917776997,1.8606290367482,1.92562917776997,10889.8225276606,0.0,1.0
2022-09-13,2.28,2.42,2.28,2.35,37926,1.85250401912048,1.96625426590858,1.85250401912048,1.90937914251453,46678.0525750515,0.0,1.0
2022-09-14,2.3034,2.45,2.25,2.35,55316,1.87151656036935,1.99062931879174,1.82812896623731,1.90937914251453,68081.0830628473,0.0,1.0
2022-09-15,2.36,2.39,2.33,2.39,10030,1.91750416014225,1.94187921302541,1.89312910725908,1.94187921302541,12344.5886022192,0.0,1.0
2022-09-16,2.29,2.4,2.25,2.3,22288,1.8606290367482,1.95000423065313,1.82812896623731,1.86875405437592,27431.3251013223,0.0,1.0
2022-09-19,2.3456,2.37,2.26,2.37,2874,1.90580413475833,1.92562917776997,1.83625398386503,1.92562917776997,3537.22309499283,0.0,1.0
2022-09-20,2.35,2.4,2.3275,2.4,13473,1.90937914251453,1.95000423065313,1.89109785285215,1.95000423065313,16582.1178701595,0.0,1.0
2022-09-21,2.35,2.379,2.29,2.3527,9630,1.90937914251453,1.93294169363492,1.8606290367482,1.91157289727401,11852.2819780031,0.0,1.0
2022-09-22,2.27,2.35,2.24,2.3038,8040,1.84437900149276,1.90937914251453,1.82000394860959,1.87184156107445,9895.36314674403,0.0,1.0
2022-09-23,2.2999,2.3299,2.2448,2.2448,3864,1.86867280419964,1.89304785708281,1.8239039570709,1.8239039570709,4755.68198992774,0.0,1.0
2022-09-26,2.39,2.52,2.3224,2.52,23701,1.94187921302541,2.04750444218579,1.88695409386202,2.04750444218579,29170.3982513658,0.0,1.0
2022-09-27,2.39,2.39,2.3,2.39,8190,1.94187921302541,1.94187921302541,1.86875405437592,1.94187921302541,10079.9781308251,0.0,1.0
2022-09-28,2.4291,2.49,2.32,2.4,14817,1.9736480319498,2.02312938930263,1.88500408963136,1.95000423065313,18236.2681275257,0.0,1.0
2022-09-29,2.2,2.3199,2.1601,2.28,9860,1.90937914251453,2.01344030578157,1.8747499480662,1.97881111133324,11360.7609494639,0.15,1.0
2022-09-30,2.12,2.18,2.12,2.17,9168,1.83994717369582,1.89202115030985,1.83994717369582,1.88334215420751,10563.4337104143,0.0,1.0
2022-10-03,2.12,2.29,2.12,2.29,2260,1.83994717369582,1.98749010743558,1.83994717369582,1.98749010743558,2603.9878038325,0.0,1.0
2022-10-04,2.15,2.21,2.1427,2.15,4981,1.86598416200283,1.91805813861687,1.85964849484813,1.86598416200283,5739.14303136714,0.0,1.0
2022-10-05,2.1973,2.23,2.19,2.23,2158,1.9070358135669,1.93541613082154,1.90070014641219,1.93541613082154,2486.46269056218,0.0,1.0
2022-10-06,2.2049,2.2049,2.2049,2.2049,810,1.91363185060467,1.91363185060467,1.91363185060467,1.91363185060467,933.287664205458,0.0,1.0
2022-10-07,2.15,2.1635,2.15,2.1635,3758,1.86598416200283,1.87770080674099,1.86598416200283,1.87770080674099,4329.99387911619,0.0,1.0
2022-10-10,2.2,2.23,2.12,2.14,9269,1.90937914251453,1.93541613082154,1.83994717369582,1.85730516590049,10679.8066166918,0.0,1.0
2022-10-11,2.12,2.14,2.12,2.13,3841,1.83994717369582,1.85730516590049,1.83994717369582,1.84862616979816,4425.62705952241,0.0,1.0
2022-10-12,2.05,2.14,2.0,2.14,18035,1.77919420097945,1.85730516590049,1.73579922046775,1.85730516590049,20780.0531159819,0.0,1.0
2022-10-13,1.9828,2.05,1.91,2.05,4520,1.72087134717173,1.77919420097945,1.6576882555467,1.77919420097945,5207.97560766501,0.0,1.0
2022-10-14,2.1102,2.14,1.9799,2.0137,13528,1.83144175751552,1.85730516590049,1.71835443830205,1.74768944512796,15587.056199224,0.0,1.0
2022-10-17,2.0399,2.2,2.01,2.2,29696,1.77042841491608,1.90937914251453,1.74447821657009,1.90937914251453,34215.9388595621,0.0,1.0
2022-10-18,2.08,2.09,2.0401,2.09,3857,1.80523118928646,1.8139101853888,1.77060199483813,1.8139101853888,4444.06237140796,0.0,1.0
2022-10-19,2.03,2.0499,2.02,2.03,3989,1.76183620877477,1.77910741101842,1.75315721267243,1.76183620877477,4596.15369446365,0.0,1.0
2022-10-20,1.97,2.051,1.9126,2.05,5961,1.70976223216074,1.78006210058968,1.65994479453331,1.77919420097945,6868.30588435643,0.0,1.0
2022-10-21,1.87,2.0399,1.87,1.95,28347,1.62297227113735,1.77042841491608,1.62297227113735,1.69240423995606,32661.6116262124,0.0,1.0
2022-10-24,1.85,1.95,1.85,1.925,14018,1.60561427893267,1.69240423995606,1.60561427893267,1.67070674970021,16151.6376257186,0.0,1.0
2022-10-25,1.9153,1.9299,1.85,1.85,3511,1.66228812348094,1.67495945779036,1.60561427893267,1.60561427893267,4045.39875188316,0.0,1.0
2022-10-26,1.96,2.0,1.85,1.85,4184,1.7010832360584,1.73579922046775,1.60561427893267,1.60561427893267,4820.83405806867,0.0,1.0
2022-10-27,2.01,2.04,1.98,2.0,3073,1.74447821657009,1.77051520487711,1.71844122826307,1.73579922046775,3540.7320890165,0.0,1.0
2022-10-28,2.01,2.085,2.01,2.04,7373,1.74447821657009,1.80957068733763,1.74447821657009,1.77051520487711,8495.22215825535,0.0,1.0
2022-10-31,2.05,2.0536,2.01,2.01,9406,1.77919420097945,1.78231863957629,1.74447821657009,1.74447821657009,10837.6589747117,0.0,1.0
2022-11-01,2.034,2.07,1.97,2.07,2081,1.7653078072157,1.79655219318412,1.70976223216074,1.79655219318412,2397.74275211303,0.0,1.0
2022-11-02,2.04,2.0618,1.99,2.03,1256,1.77051520487711,1.78943541638021,1.72712022436541,1.76183620877477,1447.17198301488,0.0,1.0
2022-11-03,2.04,2.0681,2.0256,2.06,2337,1.77051520487711,1.79490318392468,1.75801745048974,1.78787319708178,2692.70774228166,0.0,1.0
2022-11-04,2.055,2.0699,2.04,2.06,4205,1.78353369903061,1.7964654032231,1.77051520487711,1.78787319708178,4845.03040491846,0.0,1.0
2022-11-07,2.04,2.1,2.01,2.07,9648,1.77051520487711,1.82258918149114,1.74447821657009,1.79655219318412,11116.4930669805,0.0,1.0
2022-11-08,2.08,2.25,2.0,2.2,115901,1.80523118928646,1.95277412302622,1.73579922046775,1.90937914251453,133541.942677872,0.0,1.0
2022-11-09,2.0201,2.09,2.0,2.09,14529,1.75324400263345,1.8139101853888,1.73579922046775,1.8139101853888,16740.4153990631,0.0,1.0
2022-11-10,2.04,2.09,2.0104,2.074,6716,1.77051520487711,1.8139101853888,1.74482537641418,1.80002379162506,7738.22216395535,0.0,1.0
2022-11-11,2.07,2.07,2.03,2.07,8391,1.79655219318412,1.79655219318412,1.76183620877477,1.79655219318412,9668.16887697284,0.0,1.0
2022-11-14,2.35,2.38,2.1,2.1,23287,2.03956408404961,2.06560107235662,1.82258918149114,1.82258918149114,26831.4442424104,0.0,1.0
2022-11-15,2.3,2.35,2.275,2.315,7416,1.99616910353791,2.03956408404961,1.97447161328207,2.00918759769142,8544.76705894775,0.0,1.0
2022-11-16,2.23,2.33,2.13,2.33,3406,1.93541613082154,2.02220609184493,1.84862616979816,2.02220609184493,3924.41701763431,0.0,1.0
2022-11-17,2.2643,2.29,2.2173,2.26,3068,1.96518508745257,1.98749010743558,1.92439380577157,1.96145311912856,3534.97105405226,0.0,1.0
2022-11-18,2.19,2.2999,2.19,2.2999,3690,1.90070014641219,1.99608231357689,1.90070014641219,1.99608231357689,4251.64380360263,0.0,1.0
2022-11-21,2.24,2.3,2.228,2.29,4044,1.94409512692388,1.99616910353791,1.93368033160108,1.98749010743558,4659.52507907021,0.0,1.0
2022-11-22,2.2,2.28,2.2,2.28,5142,1.90937914251453,1.97881111133324,1.90937914251453,1.97881111133324,5924.64835721537,0.0,1.0
2022-11-23,2.205,2.24,2.2,2.2,3731,1.9137186405657,1.94409512692388,1.90937914251453,1.90937914251453,4298.88429030932,0.0,1.0
2022-11-25,2.25,2.25,2.23,2.23,3477,1.95277412302622,1.95277412302622,1.93541613082154,1.93541613082154,4006.22371412639,0.0,1.0
2022-11-28,2.24,2.24,2.24,2.24,848,1.94409512692388,1.94409512692388,1.94409512692388,1.94409512692388,977.071529933615,0.0,1.0
2022-11-29,2.29,2.29,2.22,2.22,3500,1.98749010743558,1.98749010743558,1.9267371347192,1.9267371347192,4032.72447496184,0.0,1.0
2022-11-30,2.3137,2.3195,2.25,2.2844,6158,2.00805932819812,2.01309314593748,1.95277412302622,1.98262986961827,7095.29066194716,0.0,1.0
2022-12-01,2.4,2.4,2.31,2.31,14887,2.0829590645613,2.0829590645613,2.00484809964025,2.00484809964025,17152.905502502,0.0,1.0
2022-12-02,2.395,2.41,2.37,2.39,7621,2.07861956651013,2.09163806066364,2.05692207625429,2.07428006845896,8780.96949248122,0.0,1.0
2022-12-05,2.38,2.39,2.38,2.3805,2848,2.06560107235662,2.07428006845896,2.06560107235662,2.06603502216174,3281.48551562611,0.0,1.0
2022-12-06,2.33,2.3675,2.33,2.3675,577,2.02220609184493,2.0547523272287,2.02220609184493,2.0547523272287,664.823434872282,0.0,1.0
2022-12-07,2.3986,2.45,2.3073,2.45,9481,2.08174400510697,2.126354045073,2.00250477069262,2.126354045073,10924.0744991752,0.0,1.0
2022-12-08,2.31,2.4395,2.3001,2.3083,4504,2.00484809964025,2.11724109916554,1.99625589349894,2.00337267030286,5189.54029577948,0.0,1.0
2022-12-09,2.3,2.38,2.3,2.32,980,1.99616910353791,2.06560107235662,1.99616910353791,2.01352709574259,1129.16285298932,0.0,1.0
2022-12-12,2.39,2.4,2.35,2.39,6616,2.07428006845896,2.0829590645613,2.03956408404961,2.07428006845896,7623.00146467075,0.0,1.0
2022-12-13,2.39,2.44,2.31,2.4,8680,2.07428006845896,2.11767504897066,2.00484809964025,2.0829590645613,10001.1566979054,0.0,1.0
2022-12-14,2.42,2.42,2.38,2.4173,1884,2.14371203727767,2.14371203727767,2.10827878046317,2.14132029244269,2126.81550540244,0.05,1.0
2022-12-15,2.27,2.37,2.27,2.37,6044,2.01083732422327,2.09942046625954,2.01083732422327,2.09942046625954,6822.9686383505,0.0,1.0
2022-12-16,2.24,2.275,2.21,2.21,3002,1.98426238161239,2.01526648132509,1.95768743900151,1.95768743900151,3388.90665988223,0.0,1.0
2022-12-19,2.25,2.305,2.21,2.21,4557,1.99312069581602,2.04184142393597,1.95768743900151,1.95768743900151,5144.31966991449,0.0,1.0
2022-12-20,2.3299,2.3299,2.2008,2.2008,3278,2.063898626303,2.063898626303,1.94953778993417,1.94953778993417,3700.47835812589,0.0,1.0
2022-12-21,2.23,2.23,2.2,2.2,983,1.97540406740876,1.97540406740876,1.94882912479788,1.94882912479788,1109.69195425191,0.0,1.0
2022-12-22,2.29,2.29,2.22,2.22,2146,2.02855395263053,2.02855395263053,1.96654575320514,1.96654575320514,2422.58284214099,0.0,1.0
2022-12-23,2.2,2.32,2.2,2.23,24779,1.94882912479788,2.05512889524141,1.94882912479788,1.97540406740876,27972.5909810866,0.0,1.0
2022-12-27,2.22,2.28,2.21,2.21,3163,1.96654575320514,2.0196956384269,1.95768743900151,1.95768743900151,3570.65681719103,0.0,1.0
2022-12-28,2.1501,2.3,2.1501,2.3,727,1.90462613692179,2.03741226683415,1.90462613692179,2.03741226683415,820.697915301257,0.0,1.0
2022-12-29,2.1,2.17,2.01,2.17,19333,1.86024598276162,1.922254182187,1.78052115492898,1.922254182187,21824.6943555973,0.0,1.0
2022-12-30,2.1014,2.1799,2.02,2.02,19965,1.86148614675012,1.93102391324859,1.7893794691326,1.7893794691326,22538.1483892568,0.0,1.0
2023-01-03,2.13,2.2,2.1,2.16,3407,1.8868209253725,1.94882912479788,1.86024598276162,1.91339586798338,3846.10426056586,0.0,1.0
2023-01-04,2.27,2.29,2.23,2.23,6066,2.01083732422327,2.02855395263053,1.97540406740876,1.97540406740876,6847.80406357282,0.0,1.0
2023-01-05,2.27,2.29,2.1633,2.2708,2006,2.01083732422327,2.02855395263053,1.91631911167057,2.01154598935956,2264.53922708986,0.0,1.0
2023-01-06,2.32,2.35,2.2595,2.29,3269,2.05512889524141,2.08170383785229,2.00153609430946,2.02855395263053,3690.31841144403,0.0,1.0
2023-01-09,2.37,2.37,2.34,2.35,11249,2.09942046625954,2.09942046625954,2.07284552364866,2.08170383785229,12698.8044693588,0.0,1.0
2023-01-10,2.3995,2.3995,2.39,2.39,564,2.12555249316024,2.12555249316024,2.11713709466679,2.11713709466679,636.689992063149,0.0,1.0
2023-01-11,2.39,2.4,2.24,2.24,4251,2.11713709466679,2.12599540887042,1.98426238161239,1.98426238161239,4798.8814827313,0.0,1.0
2023-01-12,2.38,2.4,2.27,2.3999,2791,2.10827878046317,2.12599540887042,2.01083732422327,2.12590682572838,3150.71235434086,0.0,1.0
2023-01-13,2.39,2.39,2.3331,2.38,2770,2.11713709466679,2.11713709466679,2.06673328684816,2.10827878046317,3127.0058120832,0.0,1.0
2023-01-17,2.3897,2.45,2.2169,2.38,42585,2.11687134524068,2.17028697988855,1.96379967580201,2.10827878046317,48073.4810496618,0.0,1.0
2023-01-18,2.22,2.44,2.21,2.44,23137,1.96654575320514,2.16142866568493,1.95768743900151,2.16142866568493,26118.9651531296,0.0,1.0
2023-01-19,2.28,2.28,2.28,2.28,1018,2.0196956384269,2.0196956384269,2.0196956384269,2.0196956384269,1149.20285801469,0.0,1.0
2023-01-20,2.3756,2.3756,2.3,2.3,1871,2.10438112221357,2.10438112221357,2.03741226683415,2.03741226683415,2112.14002686197,0.0,1.0
2023-01-23,2.31,2.37,2.2601,2.37,2911,2.04627058103778,2.09942046625954,2.00206759316168,2.09942046625954,3286.17831009899,0.0,1.0
2023-01-24,2.27,2.27,2.27,2.27,1066,2.01083732422327,2.01083732422327,2.01083732422327,2.01083732422327,1203.38924031794,0.0,1.0
2023-01-25,2.275,2.2801,2.27,2.28,4401,2.01526648132509,2.01978422156893,2.01083732422327,2.0196956384269,4968.21392742893,0.0,1.0
2023-01-26,2.3,2.3,2.27,2.2701,13964,2.03741226683415,2.03741226683415,2.01083732422327,2.01092590736531,15763.7217183862,0.0,1.0
2023-01-27,2.36,2.37,2.2595,2.2726,2705,2.09056215205591,2.09942046625954,2.00153609430946,2.01314048591621,3053.62841938089,0.0,1.0
2023-01-30,2.3309,2.3599,2.275,2.35,3269,2.06478445772336,2.09047356891388,2.01526648132509,2.08170383785229,3690.31841144403,0.0,1.0
2023-01-31,2.35,2.3501,2.35,2.35,2047,2.08170383785229,2.08179242099432,2.08170383785229,2.08170383785229,2310.82342864054,0.0,1.0
2023-02-01,2.37,2.3965,2.26,2.26,6427,2.09942046625954,2.12289499889915,2.00197901001964,2.00197901001964,7255.33081381181,0.0,1.0
2023-02-02,2.3906,2.44,2.39,2.39,4045,2.11766859351901,2.16142866568493,2.11713709466679,2.11713709466679,4566.33159201319,0.0,1.0
2023-02-03,2.38,2.3999,2.3577,2.3577,2767,2.10827878046317,2.12590682572838,2.08852473978908,2.08852473978908,3123.61916318924,0.0,1.0
2023-02-06,2.35,2.37,2.31,2.37,3677,2.08170383785229,2.09942046625954,2.04627058103778,2.09942046625954,4150.90266102163,0.0,1.0
2023-02-07,2.34,2.3707,2.3125,2.3707,7201,2.07284552364866,2.10004054825379,2.04848515958869,2.10004054825379,8129.08622845166,0.0,1.0
2023-02-08,2.34,2.3902,2.32,2.3902,7557,2.07284552364866,2.11731426095087,2.05512889524141,2.11731426095087,8530.96856386741,0.0,1.0
2023-02-09,2.3999,2.43,2.358,2.358,2081,2.12590682572838,2.1525703514813,2.08879048921519,2.08879048921519,2349.20544943868,0.0,1.0
2023-02-10,2.325,2.3635,2.3,2.3635,5123,2.05955805234322,2.09366256202718,2.03741226683415,2.09366256202718,5783.26742790694,0.0,1.0
2023-02-13,2.33,2.3912,2.3201,2.3912,1182,2.06398720944503,2.11820009237123,2.05521747838344,2.11820009237123,1334.33966421745,0.0,1.0
2023-02-14,2.3999,2.4,2.3944,2.3944,2028,2.12590682572838,2.12599540887042,2.12103475291639,2.12103475291639,2289.37465231218,0.0,1.0
2023-02-15,2.35,2.3841,2.3,2.33,10007,2.08170383785229,2.11191068928665,2.03741226683415,2.06398720944503,11296.7318272623,0.0,1.0
2023-02-16,2.33,2.34,2.31,2.31,5151,2.06398720944503,2.07284552364866,2.04627058103778,2.04627058103778,5814.87615091718,0.0,1.0
2023-02-17,2.27,2.37,2.27,2.37,7577,2.01083732422327,2.09942046625954,2.01083732422327,2.09942046625954,8553.54622316044,0.0,1.0
2023-02-21,2.2,2.38,2.2,2.38,7722,1.94882912479788,2.10827878046317,1.94882912479788,2.10827878046317,8717.23425303485,0.0,1.0
2023-02-22,2.11,2.23,2.09,2.19,21264,1.86910429696524,1.97540406740876,1.85138766855799,1.93997081059426,24004.5673603384,0.0,1.0
2023-02-23,2.1,2.1496,2.1,2.1496,8486,1.86024598276162,1.90418322121161,1.86024598276162,1.90418322121161,9579.70083802815,0.0,1.0
2023-02-24,2.0,2.1433,1.95,2.1,25310,1.77166284072535,1.89860248326332,1.72737126970722,1.86024598276162,28572.0278353162,0.0,1.0
2023-02-27,2.06,2.1299,2.0,2.0,4386,1.82481272594711,1.88673234223046,1.77166284072535,1.77166284072535,4951.28068295917,0.0,1.0
2023-02-28,2.07,2.08,2.05,2.06,2341,1.83367104015074,1.84252935435436,1.81595441174348,1.82481272594711,2642.71502024793,0.0,1.0
2023-03-01,2.03,2.0894,2.03,2.08,1208,1.79823778333623,1.85085616970577,1.79823778333623,1.84252935435436,1363.69062129838,0.0,1.0
2023-03-02,2.03,2.12,2.03,2.12,3403,1.79823778333623,1.87796261116887,1.79823778333623,1.87796261116887,3841.58872870727,0.0,1.0
2023-03-03,2.0361,2.07,2.03,2.03,2355,1.80364135500044,1.83367104015074,1.79823778333623,1.79823778333623,2658.51938175305,0.0,1.0
2023-03-06,2.14,2.14,2.052,2.06,3863,1.89567923957612,1.89567923957612,1.81772607458421,1.82481272594711,4360.87489244672,0.0,1.0
2023-03-07,2.13,2.1458,2.1,2.13,2768,1.8868209253725,1.90081706181423,1.86024598276162,1.8868209253725,3124.74804615389,0.0,1.0
2023-03-08,2.14,2.14,2.11,2.11,1385,1.89567923957612,1.89567923957612,1.86910429696524,1.86910429696524,1563.5029060416,0.0,1.0
2023-03-09,2.1499,2.1499,2.1035,2.1035,2396,1.90444897063771,1.90444897063771,1.86334639273289,1.86334639273289,2704.80358330374,0.0,1.0
2023-03-10,2.1,2.15,2.1,2.15,974,1.86024598276162,1.90453755377975,1.86024598276162,1.90453755377975,1099.53200757005,0.0,1.0
2023-03-13,2.1199,2.1424,2.1,2.1424,1842,1.87787402802683,1.89780523498499,1.86024598276162,1.89780523498499,2079.4024208871,0.0,1.0
2023-03-14,2.1,2.1,2.1,2.1,2071,1.86024598276162,1.86024598276162,1.86024598276162,1.86024598276162,2337.91661979216,0.0,1.0
2023-03-15,2.1162,2.2,2.1,2.1,43176,1.87459645177149,1.94882912479788,1.86024598276162,1.86024598276162,48740.6508817705,0.0,1.0
2023-03-16,2.1,2.17,2.1,2.17,11042,1.86024598276162,1.922254182187,1.86024598276162,1.922254182187,12465.125695676,0.0,1.0
2023-03-17,2.1,2.2,2.1,2.17,27657,1.86024598276162,1.94882912479788,1.86024598276162,1.922254182187,31221.516153352,0.0,1.0
2023-03-20,2.1268,2.18,2.1,2.17,3710,1.88398626482734,1.93111249639063,1.86024598276162,1.922254182187,4188.15579885511,0.0,1.0
2023-03-21,2.155,2.1861,2.03,2.1,3103,1.90896671088156,1.93651606805484,1.79823778333623,1.86024598276162,3502.92383931198,0.0,1.0
2023-03-22,2.1,2.2,2.1,2.11,16231,1.86024598276162,1.94882912479788,1.86024598276162,1.86910429696524,18322.8993992499,0.0,1.0
2023-03-23,2.1427,2.1427,2.1427,2.1427,659,1.8980709844111,1.8980709844111,1.8980709844111,1.8980709844111,743.933873704994,0.0,1.0
2023-03-24,2.169,2.169,2.1101,2.1101,3338,1.92136835076664,1.92136835076664,1.86919288010728,1.86919288010728,3768.21133600496,0.0,1.0
2023-03-27,2.1,2.21,2.1,2.21,1217,1.86024598276162,1.95768743900151,1.86024598276162,1.95768743900151,1373.85056798023,0.0,1.0
2023-03-28,2.09,2.17,2.0201,2.11,8571,1.85138766855799,1.922254182187,1.78946805227464,1.86910429696524,9675.6558900235,0.0,1.0
2023-03-29,2.095,2.17,2.05,2.05,883,1.8558168256598,1.922254182187,1.81595441174348,1.81595441174348,996.803657786813,0.0,1.0
2023-03-30,2.0479,2.14,2.02,2.05,3494,1.81409416576072,1.89567923957612,1.7893794691326,1.81595441174348,3944.31707849051,0.0,1.0
2023-03-31,2.04,2.04,2.036,2.0399,1190,1.80709609753986,1.80709609753986,1.80355277185841,1.80700751439782,1343.37072793466,0.0,1.0
2023-04-03,2.11,2.11,2.02,2.02,5551,1.86910429696524,1.86910429696524,1.7893794691326,1.7893794691326,6266.42933677757,0.0,1.0
2023-04-04,2.02,2.055,2.02,2.055,654,1.7893794691326,1.8203835688453,1.7893794691326,1.8203835688453,738.289458881739,0.0,1.0
2023-04-05,1.97,2.02,1.91,2.01,5078,1.74508789811447,1.7893794691326,1.69193801289271,1.78052115492898,5732.46769449765,0.0,1.0
2023-04-06,1.9326,1.9452,1.93,1.93,1035,1.71195780299291,1.72311927888947,1.70965464129996,1.70965464129996,1168.39386841376,0.0,1.0
2023-04-10,1.958,2.0622,1.9199,1.93,4079,1.73445792107012,1.82676155507191,1.7007077439543,1.70965464129996,4604.71361281132,0.0,1.0
2023-04-11,2.03,2.03,2.02,2.02,712,1.79823778333623,1.79823778333623,1.7893794691326,1.7893794691326,803.764670831494,0.0,1.0
2023-04-12,1.88,2.02,1.88,1.92,4609,1.66536307028183,1.7893794691326,1.66536307028183,1.70079632709634,5203.02158407634,0.0,1.0
2023-04-13,1.87,2.0,1.83,1.83,10428,1.6565047560782,1.77166284072535,1.62107149926369,1.62107149926369,11771.9915553804,0.0,1.0
2023-04-14,1.88,1.88,1.83,1.83,3783,1.66536307028183,1.66536307028183,1.62107149926369,1.62107149926369,4270.56425527463,0.0,1.0
2023-04-17,1.94,1.9999,1.83,1.83,4258,1.71851295550359,1.77157425758331,1.62107149926369,1.62107149926369,4806.78366348385,0.0,1.0
2023-04-18,1.9999,2.0899,1.95,1.95,4394,1.77157425758331,1.85129908541595,1.72737126970722,1.72737126970722,4960.31174667639,0.0,1.0
2023-04-19,1.995,2.0399,1.95,1.95,3594,1.76723368362354,1.80700751439782,1.72737126970722,1.72737126970722,4057.20537495559,0.0,1.0
2023-04-20,1.97,1.97,1.95,1.95,927,1.74508789811447,1.74508789811447,1.72737126970722,1.72737126970722,1046.47450823145,0.0,1.0
2023-04-21,2.0,2.0,1.95,1.95,1925,1.77166284072535,1.77166284072535,1.72737126970722,1.72737126970722,2173.09970695313,0.0,1.0
2023-04-24,1.9999,1.9999,1.9999,1.9999,917,1.77157425758331,1.77157425758331,1.77157425758331,1.77157425758331,1035.18567858495,0.0,1.0
2023-04-25,1.9,1.95,1.9,1.95,763,1.68307969868908,1.72737126970722,1.68307969868908,1.72737126970722,861.337702028695,0.0,1.0
2023-04-26,1.9809,1.9809,1.91,1.91,600,1.75474346059642,1.75474346059642,1.69193801289271,1.69193801289271,677.329778790586,0.0,1.0
2023-04-27,1.89,1.98,1.89,1.9799,4897,1.67422138448546,1.7539462123181,1.67422138448546,1.75385762917606,5528.13987789581,0.0,1.0
2023-04-28,2.0,2.0,1.799,1.8501,30230,1.77166284072535,1.77166284072535,1.59361072523245,1.63887671081298,34126.1320213989,0.0,1.0
2023-05-01,2.41,2.69,2.0,2.0291,344863,2.13485372307405,2.3828865207756,1.77166284072535,1.7974405350579,389309.965838428,0.0,1.0
2023-05-02,2.144,2.275,1.92,2.22,46919,1.89922256525757,2.01526648132509,1.70079632709634,1.96654575320514,52966.0598184592,0.0,1.0
2023-05-03,2.001,2.164,2.001,2.08,12786,1.77254867214571,1.91693919366483,1.77254867214571,1.84252935435436,14433.8975860274,0.0,1.0
2023-05-04,1.95,2.1564,1.9,2.0,33606,1.72737126970722,1.91020687487007,1.68307969868908,1.77166284072535,37937.2409100606,0.0,1.0
2023-05-05,1.97,2.08,1.97,2.07,4908,1.74508789811447,1.84252935435436,1.74508789811447,1.83367104015074,5540.55759050698,0.0,1.0
2023-05-08,1.95,2.13,1.95,1.99,19577,1.72737126970722,1.8868209253725,1.72737126970722,1.76280452652172,22100.1417989721,0.0,1.0
2023-05-09,1.98,2.02,1.92,2.02,6745,1.7539462123181,1.7893794691326,1.70079632709634,1.7893794691326,7614.31559657081,0.0,1.0
2023-05-10,1.99,2.0,1.96,1.96,1836,1.76280452652172,1.77166284072535,1.73622958391084,1.73622958391084,2072.62912309919,0.0,1.0
2023-05-11,1.995,1.995,1.955,1.955,1115,1.76723368362354,1.76723368362354,1.73180042680903,1.73180042680903,1258.70450558583,0.0,1.0
2023-05-12,1.94,2.0256,1.94,1.95,2124,1.71851295550359,1.79434012508663,1.71851295550359,1.72737126970722,2397.74741691867,0.0,1.0
2023-05-15,1.9945,1.9945,1.9,1.9,1481,1.76679076791335,1.76679076791335,1.68307969868908,1.68307969868908,1671.8756706481,0.0,1.0
2023-05-16,1.9557,2.07,1.9258,1.93,20514,1.73242050880328,1.83367104015074,1.70593414933444,1.70965464129996,23157.9051368501,0.0,1.0
2023-05-17,1.9885,1.9981,1.9,1.9876,6999,1.76147577939118,1.76997976102666,1.68307969868908,1.76067853111285,7901.05186959216,0.0,1.0
2023-05-18,1.95,1.98,1.92,1.92,4057,1.72737126970722,1.7539462123181,1.70079632709634,1.70079632709634,4579.87818758899,0.0,1.0
2023-05-19,1.91,1.9999,1.91,1.95,5195,1.69193801289271,1.77157425758331,1.69193801289271,1.72737126970722,5864.54700136181,0.0,1.0
2023-05-22,2.05,2.09,1.98,2.02,27413,1.81595441174348,1.85138766855799,1.7539462123181,1.7893794691326,30946.0687099772,0.0,1.0
2023-05-23,2.07,2.09,2.0019,2.08,5327,1.83367104015074,1.85138766855799,1.77334592042404,1.84252935435436,6013.55955269573,0.0,1.0
2023-05-24,2.06,2.1099,2.06,2.1,2398,1.82481272594711,1.86901571382321,1.82481272594711,1.86024598276162,2707.06134923304,0.0,1.0
2023-05-25,2.03,2.09,2.03,2.079,8286,1.79823778333623,1.85138766855799,1.79823778333623,1.841643522934,9353.92424509797,0.0,1.0
2023-05-26,2.03,2.0701,2.03,2.0701,7152,1.79823778333623,1.83375962329277,1.79823778333623,1.83375962329277,8073.77096318377,0.0,1.0
2023-05-30,2.05,2.1,2.04,2.1,7985,1.81595441174348,1.86024598276162,1.80709609753986,1.86024598276162,9014.13047273805,0.0,1.0
2023-05-31,2.0496,2.09,2.025,2.05,14144,1.81560007917534,1.85138766855799,1.79380862623442,1.81595441174348,15966.9206520234,0.0,1.0
2023-06-01,2.08,2.1802,2.04,2.06,21884,1.84252935435436,1.9312896626747,1.80709609753986,1.82481272594711,24704.474798422,0.0,1.0
2023-06-02,2.17,2.18,2.08,2.08,27647,1.922254182187,1.93111249639063,1.84252935435436,1.84252935435436,31210.2273237056,0.0,1.0
2023-06-05,2.2242,2.24,2.1701,2.2,15246,1.97026624517066,1.98426238161239,1.92234276532904,1.94882912479788,17210.9496790688,0.0,1.0
2023-06-06,2.25,2.29,2.18,2.24,9237,1.99312069581602,2.02855395263053,1.93111249639063,1.98426238161239,10427.491944481,0.0,1.0
2023-06-07,2.2963,2.31,2.27,2.28,4659,2.03413469057881,2.04627058103778,2.01083732422327,2.0196956384269,5259.46573230889,0.0,1.0
2023-06-08,2.29,2.32,2.2622,2.31,5888,2.02855395263053,2.05512889524141,2.00392783914444,2.04627058103778,6646.86289586492,0.0,1.0
2023-06-09,2.3101,2.33,2.23,2.32,12664,2.04635916417981,2.06398720944503,1.97540406740876,2.05512889524141,14296.17386434,0.0,1.0
2023-06-12,2.412,2.412,2.3,2.3,15462,2.13662538591477,2.13662538591477,2.03741226683415,2.03741226683415,17454.7883994334,0.0,1.0
2023-06-13,2.48,2.54,2.35,2.35,26690,2.19686192249943,2.25001180772119,2.08170383785229,2.08170383785229,30129.8863265346,0.0,1.0
2023-06-14,2.5003,2.53,2.43,2.515,19739,2.2148443003328,2.24115349351757,2.1525703514813,2.22786602221213,22283.0208392455,0.0,1.0
2023-06-15,2.5999,2.61,2.5,2.5,11348,2.30307310980092,2.31202000714658,2.21457855090669,2.21457855090669,12810.5638828592,0.0,1.0
2023-06-16,2.6383,2.775,2.59,2.63,37825,2.33708903634284,2.45818219150642,2.29430337873933,2.32973663555383,42699.9981379232,0.0,1.0
2023-06-20,2.92,2.92,2.68,2.7,68213,2.58662774745901,2.58662774745901,2.37402820657197,2.39174483497922,77004.4936677369,0.0,1.0
2023-06-21,2.91,3.08,2.8203,2.95,57488,2.57776943325538,2.72836077471704,2.49831035484885,2.61320269006989,64897.2238718553,0.0,1.0
2023-06-22,3.03,3.03,2.82,2.91,46980,2.6840692036989,2.6840692036989,2.49804460542274,2.57776943325538,53034.9216793029,0.0,1.0
2023-06-23,2.6767,2.8487,2.6,2.8,52233,2.45968810492104,2.61774330499816,2.38920651279363,2.57299162916237,56841.3819704544,0.1,1.0
2023-06-26,2.63,2.77,2.63,2.65,11040,2.41677428024894,2.54542386170706,2.41677428024894,2.43515279188581,12014.0305353668,0.0,1.0
2023-06-27,2.56,2.6699,2.5501,2.6011,23907,2.35244948951988,2.4534394109645,2.34335212625963,2.39021733093366,26016.2525370485,0.0,1.0
2023-06-28,2.49,2.567,2.49,2.5538,12566,2.28812469879082,2.35888196859279,2.28812469879082,2.34675215091245,13674.6655532083,0.0,1.0
2023-06-29,2.51,2.59,2.5,2.5138,7683,2.30650321042769,2.38001725697519,2.29731395460926,2.3099951276387,8360.85114159635,0.0,1.0
2023-06-30,2.52,2.55,2.52,2.52,3367,2.31569246624613,2.34326023370144,2.31569246624613,2.31569246624613,3664.06166780618,0.0,1.0
2023-07-03,2.445,2.58,2.4,2.58,20653,2.24677304760785,2.37082800115675,2.20542139642489,2.37082800115675,22475.1605658453,0.0,1.0
2023-07-05,2.45,2.5,2.45,2.5,5652,2.25136767551707,2.29731395460926,2.25136767551707,2.29731395460926,6150.66128495412,0.0,1.0
2023-07-06,2.42,2.5,2.41,2.5,4974,2.22379990806176,2.29731395460926,2.21461065224332,2.29731395460926,5412.84310533648,0.0,1.0
2023-07-07,2.41,2.48,2.39,2.48,6557,2.21461065224332,2.27893544297238,2.19623214060645,2.27893544297238,7135.50708518121,0.0,1.0
2023-07-10,2.39,2.42,2.36,2.42,5120,2.19623214060645,2.22379990806176,2.16866437315114,2.22379990806176,5571.72430625709,0.0,1.0
2023-07-11,2.36,2.4,2.32,2.33,14037,2.16866437315114,2.20542139642489,2.13190734987739,2.14109660569583,15275.4480638537,0.0,1.0
2023-07-12,2.365,2.365,2.33,2.36,2328,2.17325900106036,2.17325900106036,2.14109660569583,2.16866437315114,2533.39339550127,0.0,1.0
2023-07-13,2.45,2.52,2.39,2.39,19293,2.25136767551707,2.31569246624613,2.19623214060645,2.19623214060645,20995.1712969957,0.0,1.0
2023-07-14,2.24,2.25,2.17,2.2,28223,2.05839330332989,2.06758255914833,1.99406851260084,2.02163628005615,30713.0420108387,0.0,1.0
2023-07-17,2.01,2.25,2.0,2.23,57920,1.84704041950584,2.06758255914833,1.83785116368741,2.04920404751146,63030.1312145334,0.0,1.0
2023-07-18,2.05,2.14,2.0,2.01,38664,1.88379744277959,1.96650074514552,1.83785116368741,1.84704041950584,42075.2243314696,0.0,1.0
2023-07-19,1.97,2.05,1.95,2.05,20800,1.81028339623209,1.88379744277959,1.79190488459522,1.88379744277959,22635.1299941695,0.0,1.0
2023-07-20,1.93,2.07,1.915,2.07,46937,1.77352637295835,1.90217595441646,1.75974248923069,1.90217595441646,51078.1296411697,0.0,1.0
2023-07-21,1.89,2.01,1.85,2.01,27175,1.7367693496846,1.84704041950584,1.70001232641085,1.84704041950584,29572.5796919016,0.0,1.0
2023-07-24,1.969,1.97,1.91,1.91,21211,1.80936447065025,1.81028339623209,1.75514786132147,1.75514786132147,23082.391457035,0.0,1.0
2023-07-25,2.01,2.0197,1.94,1.97,15104,1.84704041950584,1.85595399764973,1.78271562877678,1.81028339623209,16436.5867034584,0.0,1.0
2023-07-26,2.03,2.11,2.01,2.01,19018,1.86541893114272,1.93893297769021,1.84704041950584,1.84704041950584,20695.9087610151,0.0,1.0
2023-07-27,2.06,2.17,2.02,2.1,36599,1.89298669859803,1.99406851260084,1.85622967532428,1.92974372187178,39828.0347431061,0.0,1.0
2023-07-28,2.0548,2.11,2.05,2.06,11354,1.88820828557244,1.93893297769021,1.88379744277959,1.89298669859803,12355.7339400865,0.0,1.0
2023-07-31,2.11,2.11,2.05,2.06,10444,1.93893297769021,1.93893297769021,1.88379744277959,1.89298669859803,11365.4470028416,0.0,1.0
2023-08-01,2.01,2.1,2.0,2.1,10673,1.84704041950584,1.92974372187178,1.83785116368741,1.92974372187178,11614.6510782582,0.0,1.0
2023-08-02,1.994,2.05,1.9812,2.05,4593,1.83233761019634,1.88379744277959,1.82057536274874,1.88379744277959,4998.2284645779,0.0,1.0
2023-08-03,2.01,2.1,1.97,2.01,32500,1.84704041950584,1.92974372187178,1.81028339623209,1.84704041950584,35367.3906158898,0.0,1.0
2023-08-04,2.04,2.04,1.9773,2.0101,7280,1.87460818696115,1.87460818696115,1.81699155297955,1.84713231206403,7922.29549795932,0.0,1.0
2023-08-07,1.95,2.08,1.92,2.08,27541,1.79190488459522,1.9113652102349,1.76433711713991,1.9113652102349,29970.8709216068,0.0,1.0
2023-08-08,1.944,2.0,1.94,2.0,8732,1.78639133110416,1.83785116368741,1.78271562877678,1.83785116368741,9502.40168793689,0.0,1.0
2023-08-09,1.9501,2.02,1.95,1.9796,7857,1.7919967771534,1.85622967532428,1.79190488459522,1.81910508181779,8550.20270981681,0.0,1.0
2023-08-10,2.02,2.02,1.98,2.01,2452,1.85622967532428,1.85622967532428,1.81947265205053,1.84704041950584,2668.33359354344,0.0,1.0
2023-08-11,1.96,2.02,1.96,1.96,5922,1.80109414041366,1.85622967532428,1.80109414041366,1.80109414041366,6444.48268391689,0.0,1.0
2023-08-14,2.05,2.05,1.98,1.98,13412,1.88379744277959,1.88379744277959,1.81947265205053,1.81947265205053,14595.305936625,0.0,1.0
2023-08-15,2.1,2.14,2.04,2.13,11006,1.92974372187178,1.96650074514552,1.87460818696115,1.95731148932709,11977.0308036456,0.0,1.0
2023-08-16,2.1,2.1037,2.032,2.09,5063,1.92974372187178,1.9331437465246,1.8672567823064,1.92055446605334,5509.69534425383,0.0,1.0
2023-08-17,1.99,2.075,1.99,2.06,13554,1.82866190786897,1.90677058232568,1.82866190786897,1.89298669859803,14749.8342279314,0.0,1.0
2023-08-18,1.95,2.0,1.95,1.98,9906,1.79190488459522,1.83785116368741,1.79190488459522,1.81947265205053,10779.9806597232,0.0,1.0
2023-08-21,1.97,2.0499,1.96,1.96,1130,1.81028339623209,1.88370555022141,1.80109414041366,1.80109414041366,1229.6969660294,0.0,1.0
2023-08-22,1.98,2.06,1.97,1.9799,3854,1.81947265205053,1.89298669859803,1.81028339623209,1.81938075949235,4194.02841334274,0.0,1.0
2023-08-23,2.05,2.05,1.96,1.99,5837,1.88379744277959,1.88379744277959,1.80109414041366,1.82866190786897,6351.9833546138,0.0,1.0
2023-08-24,2.045,2.045,2.0072,2.01,1472,1.87920281487037,1.87920281487037,1.84446742787668,1.84704041950584,1601.87073804892,0.0,1.0
2023-08-25,2.3,2.3,1.98,1.98,22970,2.11352883824052,2.11352883824052,1.81947265205053,1.81947265205053,24996.5834599073,0.0,1.0
2023-08-28,2.2,2.25,2.12,2.25,8368,2.02163628005615,2.06758255914833,1.94812223350865,2.06758255914833,9106.28691303892,0.0,1.0
2023-08-29,2.18,2.25,2.145,2.145,5888,2.00325776841927,2.06758255914833,1.97109537305474,1.97109537305474,6407.48295219566,0.0,1.0
2023-08-30,2.15,2.18,2.11,2.18,5882,1.97569000096396,2.00325776841927,1.93893297769021,2.00325776841927,6400.95358777426,0.0,1.0
2023-08-31,2.1,2.18,2.1,2.18,3775,1.92974372187178,2.00325776841927,1.92974372187178,2.00325776841927,4108.05844846103,0.0,1.0
2023-09-01,2.06,2.075,2.06,2.075,894,1.89298669859803,1.90677058232568,1.89298669859803,1.90677058232568,972.875298787858,0.0,1.0
2023-09-05,2.04,2.13,2.04,2.04,1027,1.87460818696115,1.95731148932709,1.87460818696115,1.87460818696115,1117.60954346212,0.0,1.0
2023-09-06,2.02,2.1189,2.02,2.07,1919,1.85622967532428,1.94711141536862,1.85622967532428,1.90217595441646,2088.30838744284,0.0,1.0
2023-09-07,2.02,2.06,2.02,2.06,509,1.85622967532428,1.89298669859803,1.85622967532428,1.89298669859803,553.907748415012,0.0,1.0
2023-09-08,2.08,2.3,2.03,2.03,11019,1.9113652102349,2.11352883824052,1.86541893114272,1.86541893114272,11991.177759892,0.0,1.0
2023-09-11,2.1,2.2,2.1,2.2,1712,1.92974372187178,2.02163628005615,1.92974372187178,2.02163628005615,1863.04531490471,0.0,1.0
2023-09-12,2.0801,2.19,2.0801,2.19,1154,1.91145710279309,2.01244702423771,1.91145710279309,2.01244702423771,1255.81442371497,0.0,1.0
2023-09-13,2.15,2.15,2.08,2.1,13360,1.97569000096396,1.97569000096396,1.9113652102349,1.92974372187178,14538.7181116396,0.0,1.0
2023-09-14,2.15,2.1506,2.08,2.12,2401,1.97569000096396,1.97624135631307,1.9113652102349,1.94812223350865,2612.83399596158,0.0,1.0
2023-09-15,2.15,2.15,2.0701,2.0701,2559,1.97569000096396,1.97569000096396,1.90226784697465,1.90226784697465,2784.77392572498,0.0,1.0
2023-09-18,2.1,2.1699,2.08,2.1699,3915,1.92974372187178,1.99397662004265,1.9113652102349,1.99397662004265,4260.41028496025,0.0,1.0
2023-09-19,2.11,2.2,2.11,2.2,1788,1.93893297769021,2.02163628005615,1.93893297769021,2.02163628005615,1945.75059757572,0.0,1.0
2023-09-20,2.09,2.11,2.0701,2.11,5237,1.92055446605334,1.93893297769021,1.90226784697465,1.93893297769021,5699.04691247429,0.0,1.0
2023-09-21,2.14,2.14,2.08,2.08,2296,1.96650074514552,1.96650074514552,1.9113652102349,1.9113652102349,2498.57011858717,0.0,1.0
2023-09-22,2.15,2.1723,2.14,2.1408,4911,1.97569000096396,1.99618204143908,1.96650074514552,1.967235885611,5344.28477891183,0.0,1.0
2023-09-25,2.0701,2.1,2.05,2.1,13346,1.90226784697465,1.92974372187178,1.88379744277959,1.92974372187178,14523.4829279897,0.0,1.0
2023-09-26,2.0,2.1,2.0,2.1,11257,1.83785116368741,1.92974372187178,1.83785116368741,1.92974372187178,12250.1758819406,0.0,1.0
2023-09-27,2.0,2.0799,2.0,2.002,6315,1.83785116368741,1.91127331767672,1.83785116368741,1.83968901485109,6872.15605351825,0.0,1.0
2023-09-28,1.98,2.038,1.97,2.038,4155,1.81947265205053,1.87277033579747,1.81028339623209,1.87277033579747,4521.58486181606,0.0,1.0
2023-09-29,1.98,2.06,1.98,1.99,1190,1.81947265205053,1.89298669859803,1.81947265205053,1.82866190786897,1294.99061024335,0.0,1.0
2023-10-02,1.97,2.05,1.97,2.0381,5544,1.81028339623209,1.88379744277959,1.81028339623209,1.87286222835565,6033.13272536902,0.0,1.0
2023-10-03,2.0299,2.03,1.95,2.0,8503,1.86532703858453,1.86541893114272,1.79190488459522,1.83785116368741,9253.19761252033,0.0,1.0
2023-10-04,1.96,2.06,1.955,2.06,6448,1.80109414041366,1.89298669859803,1.79649951250444,1.89298669859803,7016.89029819252,0.0,1.0
2023-10-05,2.02,2.03,1.91,1.9999,13284,1.85622967532428,1.86541893114272,1.75514786132147,1.83775927112922,14456.0128289686,0.0,1.0
2023-10-06,2.01,2.01,1.93,1.93,1935,1.84704041950584,1.84704041950584,1.77352637295835,1.77352637295835,2105.7200258999,0.0,1.0
2023-10-09,2.01,2.04,1.97,2.04,4890,1.84704041950584,1.87460818696115,1.81028339623209,1.87460818696115,5321.43200343696,0.0,1.0
2023-10-10,1.98,2.04,1.98,2.04,486,1.81947265205053,1.87460818696115,1.81947265205053,1.87460818696115,528.878518132998,0.0,1.0
2023-10-11,1.98,1.99,1.98,1.98,840,1.81947265205053,1.82866190786897,1.81947265205053,1.81947265205053,914.111018995305,0.0,1.0
2023-10-12,1.97,2.02,1.97,2.0,1157,1.81028339623209,1.85622967532428,1.81028339623209,1.83785116368741,1259.07910592568,0.0,1.0
2023-10-13,2.0199,2.0199,1.97,2.0199,1585,1.8561377827661,1.8561377827661,1.81028339623209,1.8561377827661,1724.84043465185,0.0,1.0
2023-10-16,2.02,2.04,2.01,2.04,1152,1.85622967532428,1.87460818696115,1.84704041950584,1.87460818696115,1253.63796890785,0.0,1.0
2023-10-17,2.0,2.02,2.0,2.02,932,1.83785116368741,1.85622967532428,1.83785116368741,1.85622967532428,1014.22794012336,0.0,1.0
2023-10-18,2.0122,2.02,1.97,1.97,1709,1.8490620557859,1.85622967532428,1.81028339623209,1.81028339623209,1859.78063269402,0.0,1.0
2023-10-19,2.01,2.01,1.99,1.99,740,1.84704041950584,1.84704041950584,1.82866190786897,1.82866190786897,805.288278638721,0.0,1.0
2023-10-20,1.98,2.02,1.98,2.02,9497,1.81947265205053,1.85622967532428,1.81947265205053,1.85622967532428,10334.8956516648,0.0,1.0
2023-10-23,1.975,2.0,1.91,1.91,13497,1.81487802414131,1.83785116368741,1.75514786132147,1.75514786132147,14687.8052659281,0.0,1.0
2023-10-24,1.9502,1.96,1.9502,1.96,1543,1.79208866971159,1.80109414041366,1.79208866971159,1.80109414041366,1679.13488370209,0.0,1.0
2023-10-25,1.93,1.95,1.93,1.95,2683,1.77352637295835,1.79190488459522,1.77352637295835,1.79190488459522,2919.71412376714,0.0,1.0
2023-10-26,1.9203,1.96,1.9203,1.96,415,1.76461279481446,1.80109414041366,1.76461279481446,1.80109414041366,451.614372479823,0.0,1.0
2023-10-27,1.95,1.97,1.92,1.97,1567,1.79190488459522,1.81028339623209,1.76433711713991,1.81028339623209,1705.25234138767,0.0,1.0
2023-10-30,1.99,2.03,1.92,1.93,12243,1.82866190786897,1.86541893114272,1.76433711713991,1.77352637295835,13323.1681018565,0.0,1.0
2023-10-31,2.03,2.03,1.9701,2.03,3855,1.86541893114272,1.86541893114272,1.81037528879028,1.86541893114272,4195.1166407463,0.0,1.0
2023-11-01,2.02,2.03,1.97,2.02,4545,1.85622967532428,1.86541893114272,1.81028339623209,1.85622967532428,4945.99354920673,0.0,1.0
2023-11-02,2.02,2.03,1.98,2.0093,3572,1.85622967532428,1.86541893114272,1.81947265205053,1.84639717159855,3887.14828553717,0.0,1.0
2023-11-03,2.02,2.04,2.0027,2.0027,2611,1.85622967532428,1.87460818696115,1.84033226275838,1.84033226275838,2841.3617507104,0.0,1.0
2023-11-06,2.02,2.02,2.0003,2.01,1013,1.85622967532428,1.85622967532428,1.83812684136196,1.84704041950584,1102.37435981219,0.0,1.0
2023-11-07,2.0298,2.0298,2.02,2.02,953,1.86523514602635,1.86523514602635,1.85622967532428,1.85622967532428,1037.08071559824,0.0,1.0
2023-11-08,2.02,2.02,2.0177,2.02,775,1.85622967532428,1.85622967532428,1.85411614648604,1.85622967532428,843.376237763525,0.0,1.0
2023-11-09,2.0,2.02,2.0,2.02,4121,1.83785116368741,1.85622967532428,1.83785116368741,1.85622967532428,4484.58513009481,0.0,1.0
2023-11-10,2.01,2.02,2.0,2.0,1083,1.84704041950584,1.85622967532428,1.83785116368741,1.83785116368741,1178.5502780618,0.0,1.0
2023-11-13,2.0,2.018,2.0,2.0016,2356,1.83785116368741,1.85439182416059,1.83785116368741,1.83932144461836,2563.86376280111,0.0,1.0
2023-11-14,1.9998,1.9998,1.9501,1.9947,1279,1.83766737857104,1.83766737857104,1.7919967771534,1.83298085810363,1391.84284916071,0.0,1.0
2023-11-15,1.98,2.0,1.95,1.95,630,1.81947265205053,1.83785116368741,1.79190488459522,1.79190488459522,685.583264246479,0.0,1.0
2023-11-16,1.96,2.0201,1.96,1.96,13827,1.80109414041366,1.85632156788246,1.80109414041366,1.80109414041366,15046.9203091048,0.0,1.0
2023-11-17,1.9501,1.98,1.95,1.98,2356,1.7919967771534,1.81947265205053,1.79190488459522,1.81947265205053,2563.86376280112,0.0,1.0
2023-11-20,1.96,1.96,1.95,1.9595,6420,1.80109414041366,1.80109414041366,1.79190488459522,1.80063467762274,6986.41993089267,0.0,1.0
2023-11-21,1.96,1.96,1.96,1.96,1662,1.80109414041366,1.80109414041366,1.80109414041366,1.80109414041366,1808.63394472642,0.0,1.0
2023-11-22,1.96,1.96,1.95,1.96,7290,1.80109414041366,1.80109414041366,1.79190488459522,1.80109414041366,7933.17777199495,0.0,1.0
2023-11-24,1.9704,1.9704,1.96,1.965,2731,1.81065096646483,1.81065096646483,1.80109414041366,1.80568876832288,2971.94903913831,0.0,1.0
2023-11-27,2.03,2.05,1.97,1.97,17770,1.86541893114272,1.88379744277959,1.81028339623209,1.81028339623209,19337.8009613649,0.0,1.0
2023-11-28,2.058,2.068,1.93,2.05,16646,1.89114884743434,1.90033810325278,1.77352637295835,1.88379744277959,18114.6333597569,0.0,1.0
2023-11-29,2.0315,2.1,1.94,1.94,15736,1.91274359860767,1.97723926019006,1.82659245941367,1.82659245941367,16713.0001236287,0.05,1.0
2023-11-30,2.0,2.04,2.0,2.0209,6390,1.88308500970482,1.92074670989891,1.88308500970482,1.90276324805623,6786.7355611329,0.0,1.0
2023-12-01,1.985,2.015,1.985,2.015,3433,1.86896187213203,1.8972081472776,1.86896187213203,1.8972081472776,3646.14447282775,0.0,1.0
2023-12-04,1.9601,2.02,1.91,2.02,13185,1.84551746376121,1.90191585980186,1.7983461842681,1.90191585980186,14003.6163338869,0.0,1.0
2023-12-05,1.95,1.99,1.95,1.99,8175,1.8360078844622,1.87366958465629,1.8360078844622,1.87366958465629,8682.56075309256,0.0,1.0
2023-12-06,1.96,1.9813,1.94,1.95,12173,1.84542330951072,1.86547816486408,1.82659245941367,1.8360078844622,12928.7843483053,0.0,1.0
2023-12-07,1.9652,1.974,1.95,1.96,5828,1.85031933053595,1.85860490457865,1.8360078844622,1.84542330951072,6189.84269957476,0.0,1.0
2023-12-08,1.95,1.96,1.95,1.95,3325,1.8360078844622,1.84542330951072,1.8360078844622,1.8360078844622,3531.43908306211,0.0,1.0
2023-12-11,1.96,1.969,1.95,1.96,173036,1.84542330951072,1.85389719205439,1.8360078844622,1.84542330951072,183779.27614338,0.0,1.0
2023-12-12,2.0,2.12,1.97,2.05,55143,1.88308500970482,1.99607011028711,1.85483873455924,1.93016213494744,58566.6602578328,0.0,1.0
2023-12-13,1.9802,2.11,1.88,2.04,38972,1.86444246810874,1.98665468523858,1.77009990912253,1.92074670989891,41391.6523143148,0.0,1.0
2023-12-14,2.04,2.15,1.9739,2.05,19105,1.92074670989891,2.02431638543268,1.85851075032817,1.93016213494744,20291.1710321509,0.0,1.0
2023-12-15,2.0,2.05,1.996,2.03,10115,1.88308500970482,1.93016213494744,1.87931883968541,1.91133128485039,10743.0094211047,0.0,1.0
2023-12-18,2.0539,2.082,1.964,2.04,23532,1.93383415071636,1.96029149510271,1.84918947953013,1.92074670989891,24993.0299255994,0.0,1.0
2023-12-19,2.03,2.03,2.023,2.03,3165,1.91133128485039,1.91133128485039,1.90474048731642,1.91133128485039,3361.50517229823,0.0,1.0
2023-12-20,1.98,2.045,1.98,2.045,11216,1.86425415960777,1.92545442242317,1.86425415960777,1.92545442242317,11912.3671445488,0.0,1.0
2023-12-21,2.01,2.068,2.0,2.068,4479,1.89250043475334,1.94710990003478,1.88308500970482,1.94710990003478,4757.08741444669,0.0,1.0
2023-12-22,2.01,2.05,2.01,2.01,7805,1.89250043475334,1.93016213494744,1.89250043475334,1.89250043475334,8289.58858445108,0.0,1.0
2023-12-26,2.025,2.05,1.98,2.05,17103,1.90662357232613,1.93016213494744,1.86425415960777,1.93016213494744,18164.8729737177,0.0,1.0
2023-12-27,2.05,2.05,1.99,2.01,26605,1.93016213494744,1.93016213494744,1.87366958465629,1.89250043475334,28256.8230992083,0.0,1.0
2023-12-28,2.01,2.08,2.01,2.08,4250,1.89250043475334,1.95840841009301,1.89250043475334,1.95840841009301,4513.86950466587,0.0,1.0
2023-12-29,2.0024,2.08,1.97,2.08,13081,1.88534471171646,1.95840841009301,1.85483873455924,1.95840841009301,13893.1592918904,0.0,1.0
2024-01-02,2.0,2.0385,2.0,2.01,2462,1.88308500970482,1.91933439614163,1.88308500970482,1.89250043475334,2614.85805187938,0.0,1.0
2024-01-03,2.0,2.0,2.0,2.0,573,1.88308500970482,1.88308500970482,1.88308500970482,1.88308500970482,608.575817923185,0.0,1.0
2024-01-04,2.01,2.01,2.01,2.01,976,1.89250043475334,1.89250043475334,1.89250043475334,1.89250043475334,1036.59685565974,0.0,1.0
2024-01-05,2.01,2.0419,2.01,2.04,5165,1.89250043475334,1.92253564065813,1.89250043475334,1.92074670989891,5485.67905684687,0.0,1.0
2024-01-08,2.025,2.025,2.0,2.0,1623,1.90662357232613,1.90662357232613,1.88308500970482,1.88308500970482,1723.76710731122,0.0,1.0
2024-01-09,2.03,2.03,2.0,2.0,1156,1.91133128485039,1.91133128485039,1.88308500970482,1.88308500970482,1227.77250526911,0.0,1.0
2024-01-10,2.0201,2.03,2.0173,2.02,25123,1.90201001405235,1.91133128485039,1.89937369503876,1.90191585980186,26682.8102507578,0.0,1.0
2024-01-11,2.0236,2.0501,2.0236,2.05,1476,1.90530541281933,1.93025628919792,1.90530541281933,1.93016213494744,1567.6403267969,0.0,1.0
2024-01-12,2.01,2.01,2.008,2.008,690,1.89250043475334,1.89250043475334,1.89061734974364,1.89061734974364,732.839990169282,0.0,1.0
2024-01-16,2.045,2.045,2.045,2.045,490,1.92545442242317,1.92545442242317,1.92545442242317,1.92545442242317,520.422601714419,0.0,1.0
2024-01-17,2.0169,2.0485,2.0169,2.02,2478,1.89899707803682,1.92874982119016,1.89899707803682,1.90191585980186,2631.85144295577,0.0,1.0
2024-01-18,2.04,2.048,2.0,2.0001,12272,1.92074670989891,1.92827904993773,1.88308500970482,1.8831791639553,13033.9309555905,0.0,1.0
2024-01-19,2.0214,2.05,2.0,2.0405,15381,1.90323401930866,1.93016213494744,1.88308500970482,1.92121748115134,16335.9592591213,0.0,1.0
2024-01-22,2.0,2.05,2.0,2.0,1525,1.88308500970482,1.93016213494744,1.88308500970482,1.88308500970482,1619.68258696834,0.0,1.0
2024-01-23,2.04,2.05,2.01,2.05,2673,1.92074670989891,1.93016213494744,1.89250043475334,1.93016213494744,2838.95839669927,0.0,1.0
2024-01-24,2.0257,2.0351,2.01,2.01,2189,1.90728265207952,1.91613315162514,1.89250043475334,1.89250043475334,2324.90831663849,0.0,1.0
2024-01-25,2.0,2.03,2.0,2.015,1456,1.88308500970482,1.91133128485039,1.88308500970482,1.8972081472776,1546.39858795141,0.0,1.0
2024-01-26,2.01,2.04,2.0,2.01,2640,1.89250043475334,1.92074670989891,1.88308500970482,1.89250043475334,2803.90952760421,0.0,1.0
2024-01-29,1.996,2.02,1.98,2.0001,3829,1.87931883968541,1.90191585980186,1.86425415960777,1.8831791639553,4066.73090196837,0.0,1.0
2024-01-30,1.96,2.02,1.96,1.98,21303,1.84542330951072,1.90191585980186,1.84542330951072,1.86425415960777,22625.6381312699,0.0,1.0
2024-01-31,1.96,1.96,1.96,1.96,348,1.84542330951072,1.84542330951072,1.84542330951072,1.84542330951072,369.606255911464,0.0,1.0
2024-02-01,2.04,2.14,1.96,2.03,56804,1.92074670989891,2.01490096038415,1.84542330951072,1.91133128485039,60330.7866689507,0.0,1.0
2024-02-02,2.1,2.11,2.04,2.05,12044,1.97723926019006,1.98665468523858,1.92074670989891,1.93016213494744,12791.7751327519,0.0,1.0
2024-02-05,2.0549,2.1254,2.0549,2.11,10661,1.93477569322121,2.00115443981331,1.93477569322121,1.98665468523858,11322.9088915866,0.0,1.0
2024-02-06,2.05,2.13,2.05,2.13,5796,1.93016213494744,2.00548553533563,1.93016213494744,2.00548553533563,6155.85591742196,0.0,1.0
2024-02-07,2.02,2.09,2.02,2.0879,6806,1.90191585980186,1.96782383514153,1.90191585980186,1.96584659588134,7228.56372911905,0.0,1.0
2024-02-08,2.02,2.02,2.02,2.02,667,1.90191585980186,1.90191585980186,1.90191585980186,1.90191585980186,708.411990496974,0.0,1.0
2024-02-09,2.02,2.02,2.02,2.02,466,1.90191585980186,1.90191585980186,1.90191585980186,1.90191585980186,494.932515099835,0.0,1.0
2024-02-12,2.04,2.1399,2.04,2.05,18827,1.92074670989891,2.01480680613367,1.92074670989891,1.93016213494744,19995.9108621987,0.0,1.0
2024-02-13,2.03,2.055,1.96,2.03,22296,1.91133128485039,1.9348698474717,1.84542330951072,1.91133128485039,23680.2904649483,0.0,1.0
2024-02-14,2.05,2.1,2.02,2.0258,3827,1.93016213494744,1.97723926019006,1.90191585980186,1.90737680633001,4064.60672808382,0.0,1.0
2024-02-15,2.12,2.25,2.075,2.075,30113,1.99607011028711,2.11847063591792,1.95370069756875,1.95370069756875,31982.6240927066,0.0,1.0
2024-02-16,2.0699,2.2516,2.05,2.19,47153,1.948898830794,2.11997710392568,1.93016213494744,2.06197808562677,50080.5855890611,0.0,1.0
2024-02-20,2.09,2.11,2.07,2.07,7576,1.96782383514153,1.98665468523858,1.94899298504448,1.94899298504448,8046.37067467027,0.0,1.0
2024-02-21,2.07,2.1,2.06,2.06,4856,1.94899298504448,1.97723926019006,1.93957755999596,1.93957755999596,5157.49419168412,0.0,1.0
2024-02-22,2.06,2.14,2.05,2.07,4107,1.93957755999596,2.01490096038415,1.93016213494744,1.94899298504448,4361.99107192064,0.0,1.0
2024-02-23,2.1,2.115,2.08,2.1,9635,1.97723926019006,1.99136239776284,1.95840841009301,1.97723926019006,10233.2076888131,0.0,1.0
2024-02-26,2.06,2.1235,2.06,2.082,2405,1.93957755999596,1.99936550905409,1.93957755999596,1.96029149510271,2554.31909616975,0.0,1.0
2024-02-27,2.05,2.06,2.05,2.06,4946,1.93016213494744,1.93957755999596,1.93016213494744,1.93957755999596,5253.08201648879,0.0,1.0
2024-02-28,2.08,2.08,2.06,2.06,1460,1.95840841009301,1.95840841009301,1.93957755999596,1.93957755999596,1550.64693572051,0.0,1.0
2024-02-29,2.06,2.1407,2.06,2.125,1771,1.93957755999596,2.01556004013755,1.93957755999596,2.00077782281137,1880.95597476782,0.0,1.0
2024-03-01,2.06,2.1,2.06,2.07,4621,1.93957755999596,1.97723926019006,1.93957755999596,1.94899298504448,4907.90376024964,0.0,1.0
2024-03-04,2.06,2.1176,2.05,2.1176,4163,1.93957755999596,1.99381040827546,1.93016213494744,1.99381040827546,4421.467940688,0.0,1.0
2024-03-05,2.05,2.12,2.05,2.05,8712,1.93016213494744,1.99607011028711,1.93016213494744,1.93016213494744,9252.90144109388,0.0,1.0
2024-03-06,2.05,2.07,2.05,2.05,5801,1.93016213494744,1.94899298504448,1.93016213494744,1.93016213494744,6161.16635213333,0.0,1.0
2024-03-07,2.05,2.0645,2.05,2.05,3216,1.93016213494744,1.9438145012678,1.93016213494744,1.93016213494744,3415.67160635421,0.0,1.0
2024-03-08,2.09,2.09,2.05,2.05,3064,1.96782383514153,1.96782383514153,1.93016213494744,1.93016213494744,3254.23439112853,0.0,1.0
2024-03-11,2.04,2.08,2.04,2.08,1013,1.92074670989891,1.95840841009301,1.92074670989891,1.95840841009301,1075.89407252389,0.0,1.0
2024-03-12,2.09,2.09,2.02,2.02,2099,1.96782383514153,1.96782383514153,1.90191585980186,1.90191585980186,2229.3204918338,0.0,1.0
2024-03-13,2.11,2.14,2.085,2.085,8485,1.98665468523858,2.01490096038415,1.96311612261727,1.96311612261727,9011.80770519763,0.0,1.0
2024-03-14,2.0953,2.0953,2.07,2.079,5565,1.97281401041725,1.97281401041725,1.94899298504448,1.95746686758816,5910.5138337566,0.0,1.0
2024-03-15,2.06,2.1,2.06,2.08,5036,1.93957755999596,1.97723926019006,1.93957755999596,1.95840841009301,5348.66984129349,0.0,1.0
2024-03-18,2.05,2.11,2.05,2.07,3468,1.93016213494744,1.98665468523858,1.93016213494744,1.94899298504448,3683.31751580734,0.0,1.0
2024-03-19,2.05,2.05,2.0491,2.05,2742,1.93016213494744,1.93016213494744,1.92931474669307,1.93016213494744,2912.24239571619,0.0,1.0
2024-03-20,2.069,2.069,2.04,2.04,822,1.94805144253963,1.94805144253963,1.92074670989891,1.92074670989891,873.035466549494,0.0,1.0
2024-03-21,2.04,2.065,2.04,2.065,2112,1.92074670989891,1.94428527252022,1.92074670989891,1.94428527252022,2243.12762208337,0.0,1.0
2024-03-22,2.0399,2.05,2.0,2.04,2363,1.92065255564843,1.93016213494744,1.88308500970482,1.92074670989891,2509.71144459422,0.0,1.0
2024-03-25,2.04,2.045,2.0,2.0,3107,1.92074670989891,1.92545442242317,1.88308500970482,1.88308500970482,3299.90412964632,0.0,1.0
2024-03-26,2.0492,2.0492,2.01,2.02,3691,1.92940890094355,1.92940890094355,1.89250043475334,1.90191585980186,3920.16290393453,0.0,1.0
2024-03-27,2.05,2.05,2.04,2.04,1365,1.93016213494744,1.93016213494744,1.92074670989891,1.92074670989891,1449.74867620445,0.0,1.0
2024-03-28,2.1,2.14,2.04,2.04,17025,1.97723926019006,2.01490096038415,1.92074670989891,1.92074670989891,18082.0301922203,0.0,1.0
2024-04-01,2.085,2.14,2.06,2.1,4354,1.96311612261727,2.01490096038415,1.93957755999596,1.97723926019006,4624.3265466624,0.0,1.0
2024-04-02,2.12,2.1301,2.11,2.13,4255,1.99607011028711,2.00557968958611,1.98665468523858,2.00548553533563,4519.17993937723,0.0,1.0
2024-04-03,2.12,2.12,2.12,2.12,652,1.99607011028711,1.99607011028711,1.99607011028711,1.99607011028711,692.480686362856,0.0,1.0
2024-04-04,2.15,2.15,2.12,2.12,1484,2.02431638543268,2.02431638543268,1.99607011028711,1.99607011028711,1576.13702233509,0.0,1.0
2024-04-05,2.17,2.23,2.1301,2.22,9254,2.04314723552973,2.09963978582087,2.00557968958611,2.09022436077235,9828.55256380655,0.0,1.0
2024-04-08,2.15,2.21,2.13,2.21,2603,2.02431638543268,2.08080893572382,2.00548553533563,2.08080893572382,2764.61231074006,0.0,1.0
2024-04-09,2.15,2.169,2.15,2.15,3395,2.02431638543268,2.04220569302487,2.02431638543268,2.02431638543268,3605.78516902132,0.0,1.0
2024-04-10,2.2077,2.36,2.13,2.2078,15246,2.07864338796266,2.22204031145168,2.00548553533563,2.07873754221315,16192.5775219143,0.0,1.0
2024-04-11,2.15,2.205,2.14,2.14,2851,2.02431638543268,2.07610122319956,2.01490096038415,2.01490096038415,3028.00987242409,0.0,1.0
2024-04-12,2.19,2.19,2.19,2.19,1774,2.06197808562677,2.06197808562677,2.06197808562677,2.06197808562677,1884.14223559465,0.0,1.0
2024-04-15,2.19,2.2399,2.19,2.22,5883,2.06197808562677,2.10896105661891,2.06197808562677,2.09022436077235,6248.25748139985,0.0,1.0
2024-04-16,2.15,2.1935,2.13,2.1935,13222,2.02431638543268,2.06527348439376,2.00548553533563,2.06527348439376,14042.9135507511,0.0,1.0
2024-04-17,2.146,2.15,2.14,2.15,1868,2.02055021541327,2.02431638543268,2.01490096038415,2.02431638543268,1983.97840816843,0.0,1.0
2024-04-18,2.25,2.25,2.135,2.15,2340,2.11847063591792,2.11847063591792,2.01019324785989,2.02431638543268,2485.28344492191,0.0,1.0
2024-04-19,2.09,2.1476,2.09,2.11,8664,2.01490096038415,2.07043124522536,2.01490096038415,2.03418230928735,8986.92310740061,0.05,1.0
2024-04-22,2.08,2.119,2.08,2.0844,1114,2.00526028593255,2.04285891629379,2.00526028593255,2.00950218269126,1155.5208150559,0.0,1.0
2024-04-23,2.1264,2.18,2.1,2.18,3573,2.04999301538797,2.10166703044854,2.02454163483575,2.10166703044854,3706.17223715863,0.0,1.0
2024-04-24,2.1,2.11,2.1,2.11,1318,2.02454163483575,2.03418230928735,2.02454163483575,2.03418230928735,1367.12426772322,0.0,1.0
2024-04-25,2.1006,2.1006,2.1,2.1,894,2.02512007530285,2.02512007530285,2.02454163483575,2.02454163483575,927.321013159756,0.0,1.0
2024-04-26,2.11,2.17,2.03,2.03,9692,2.03418230928735,2.09202635599694,1.95705691367456,1.95705691367456,10053.2385453516,0.0,1.0
2024-04-29,2.12,2.13,2.06,2.06,2659,2.04382298373895,2.05346365819055,1.98597893702936,1.98597893702936,2758.10578746286,0.0,1.0
2024-04-30,2.101,2.15,2.101,2.15,1005,2.02550570228091,2.07274500709375,2.02550570228091,2.07274500709375,1042.45818593463,0.0,1.0
2024-05-01,2.101,2.101,2.101,2.101,361,2.02550570228091,2.02550570228091,2.02550570228091,2.02550570228091,374.455129475025,0.0,1.0
2024-05-02,2.05,2.115,2.0,2.072,17665,1.97633826257776,2.03900264651315,1.92813489031976,1.99754774637128,18323.406820433,0.0,1.0
2024-05-03,2.05,2.05,2.04,2.04,2673,1.97633826257776,1.97633826257776,1.96669758812616,1.96669758812616,2772.62759303806,0.0,1.0
2024-05-06,2.08,2.08,2.0403,2.07,2672,2.00526028593255,2.00526028593255,1.96698680835971,1.99561961148096,2771.59032121127,0.0,1.0
2024-05-07,2.05,2.08,2.0201,2.0201,5132,1.97633826257776,2.00526028593255,1.94751264596748,1.94751264596748,5323.27901514079,0.0,1.0
2024-05-08,2.065,2.07,2.0499,2.05,5317,1.99079927425516,1.99561961148096,1.97624185583324,1.97633826257776,5515.1743030989,0.0,1.0
2024-05-09,2.065,2.065,2.065,2.065,829,1.99079927425516,1.99079927425516,1.99079927425516,1.99079927425516,859.898344417715,0.0,1.0
2024-05-10,2.065,2.065,2.065,2.065,295,1.99079927425516,1.99079927425516,1.99079927425516,1.99079927425516,305.995188906183,0.0,1.0
2024-05-13,2.08,2.15,2.08,2.15,1715,2.00526028593255,2.07274500709375,2.00526028593255,2.07274500709375,1778.92118296307,0.0,1.0
2024-05-14,2.12,2.12,2.12,2.12,1115,2.04382298373895,2.04382298373895,2.04382298373895,2.04382298373895,1156.55808688269,0.0,1.0
2024-05-15,2.15,2.19,2.135,2.15,11151,2.07274500709375,2.11130770490014,2.05828399541635,2.07274500709375,11566.6181406537,0.0,1.0
2024-05-16,2.09,2.18,2.0813,2.15,3422,2.01490096038415,2.10166703044854,2.00651357361126,2.07274500709375,3549.54419131174,0.0,1.0
2024-05-17,2.14,2.14,2.135,2.135,600,2.06310433264215,2.06310433264215,2.05828399541635,2.05828399541635,622.363096080373,0.0,1.0
2024-05-20,2.1288,2.15,2.1,2.1,2621,2.05230677725636,2.07274500709375,2.02454163483575,2.02454163483575,2718.68945804443,0.0,1.0
2024-05-21,2.12,2.15,2.1,2.15,1650,2.04382298373895,2.07274500709375,2.02454163483575,2.07274500709375,1711.49851422103,0.0,1.0
2024-05-22,2.16,2.16,2.11,2.11,1675,2.08238568154535,2.08238568154535,2.03418230928735,2.03418230928735,1737.43030989104,0.0,1.0
2024-05-23,2.13,2.13,2.12,2.12,573,2.05346365819055,2.05346365819055,2.04382298373895,2.04382298373895,594.356756756756,0.0,1.0
2024-05-24,2.11,2.1663,2.11,2.1663,1921,2.03418230928735,2.08845930644985,2.03418230928735,2.08845930644985,1992.599179284,0.0,1.0
2024-05-28,2.1567,2.16,2.15,2.15,3696,2.07920425897632,2.08238568154535,2.07274500709375,2.07274500709375,3833.7566718551,0.0,1.0
2024-05-29,2.09,2.19,2.08,2.17,1795,2.01490096038415,2.11130770490014,2.00526028593255,2.09202635599694,1861.90292910712,0.0,1.0
2024-05-30,2.15,2.15,2.09,2.09,2579,2.07274500709375,2.07274500709375,2.01490096038415,2.01490096038415,2675.1240413188,0.0,1.0
2024-05-31,2.12,2.1759,2.12,2.1258,4400,2.04382298373895,2.09771435392339,2.04382298373895,2.04941457492088,4563.99603792274,0.0,1.0
2024-06-03,2.1201,2.192,2.12,2.192,1261,2.04391939048347,2.11323583979046,2.04382298373895,2.11323583979046,1307.99977359558,0.0,1.0
2024-06-04,2.129,2.13,2.129,2.13,885,2.05249959074539,2.05346365819055,2.05249959074539,2.05346365819055,917.985566718551,0.0,1.0
2024-06-05,2.19,2.34,2.1623,2.2,9971,2.11130770490014,2.25591782167412,2.08460303666921,2.12094837935174,10342.637385029,0.0,1.0
2024-06-06,2.1401,2.28,2.12,2.24,5282,2.06320073938666,2.19807377496453,2.04382298373895,2.15951107715814,5478.8697891609,0.0,1.0
2024-06-07,2.1629,2.29,2.08,2.27,4730,2.08518147713631,2.20771444941613,2.00526028593255,2.18843310051293,4906.29574076694,0.0,1.0
2024-06-10,2.14,2.21,2.11,2.21,5201,2.06310433264215,2.13058905380334,2.03418230928735,2.13058905380334,5394.85077119003,0.0,1.0
2024-06-11,2.14,2.14,2.14,2.14,114,2.06310433264215,2.06310433264215,2.06310433264215,2.06310433264215,118.248988255271,0.0,1.0
2024-06-12,2.12,2.2,2.1,2.14,2733,2.04382298373895,2.12094837935174,2.02454163483575,2.06310433264215,2834.8639026461,0.0,1.0
2024-06-13,2.11,2.13,2.11,2.12,3699,2.03418230928735,2.05346365819055,2.03418230928735,2.04382298373895,3836.86848733551,0.0,1.0
2024-06-14,2.11,2.11,2.11,2.11,278,2.03418230928735,2.03418230928735,2.03418230928735,2.03418230928735,288.361567850573,0.0,1.0
2024-06-17,2.1157,2.1157,2.1157,2.1157,1317,2.03967749372476,2.03967749372476,2.03967749372476,2.03967749372476,1366.08699589642,0.0,1.0
2024-06-18,2.06,2.1,2.06,2.1,4118,1.98597893702936,2.02454163483575,1.98597893702936,2.02454163483575,4271.48538276496,0.0,1.0
2024-06-20,2.08,2.13,2.08,2.13,1693,2.00526028593255,2.05346365819055,2.00526028593255,2.05346365819055,1756.10120277346,0.0,1.0
2024-06-21,2.06,2.06,2.06,2.06,486,1.98597893702936,1.98597893702936,1.98597893702936,1.98597893702936,504.114107825102,0.0,1.0
2024-06-24,2.095,2.095,2.095,2.095,829,2.01972129760995,2.01972129760995,2.01972129760995,2.01972129760995,859.898344417717,0.0,1.0
2024-06-25,2.0999,2.1,2.07,2.07,11277,2.02444522809124,2.02454163483575,1.99561961148096,1.99561961148096,11697.3143908306,0.0,1.0
2024-06-26,2.07,2.1,2.07,2.1,789,1.99561961148096,2.02454163483575,1.99561961148096,2.02454163483575,818.40747134569,0.0,1.0
2024-06-27,2.0779,2.0779,2.07,2.0702,1306,2.00323574429772,2.00323574429772,1.99561961148096,1.99581242496999,1354.67700580161,0.0,1.0
2024-06-28,2.0699,2.07,2.06,2.07,4179,1.99552320473644,1.99561961148096,1.98597893702936,1.99561961148096,4334.7589641998,0.0,1.0
2024-07-01,2.0607,2.07,2.06,2.07,2510,1.98665378424097,1.99561961148096,1.98597893702936,1.99561961148096,2603.55228526956,0.0,1.0
2024-07-02,2.08,2.08,2.06,2.06,2781,2.00526028593255,2.00526028593255,1.98597893702936,1.98597893702936,2884.65295033254,0.0,1.0
2024-07-03,2.0712,2.0712,2.0712,2.0712,643,1.99677649241515,1.99677649241515,1.99677649241515,1.99677649241515,666.9657846328,0.0,1.0
2024-07-05,2.0701,2.1,2.0701,2.0944,2325,1.99571601822547,2.02454163483575,1.99571601822547,2.01914285714286,2411.65699731145,0.0,1.0
2024-07-08,2.073,2.1,2.069,2.1,4205,1.99851181381644,2.02454163483575,1.9946555440358,2.02454163483575,4361.72803169661,0.0,1.0
2024-07-09,2.08,2.08,2.08,2.08,1107,2.00526028593255,2.00526028593255,2.00526028593255,2.00526028593255,1148.25991226829,0.0,1.0
2024-07-10,2.1,2.101,2.0826,2.1,9126,2.02454163483575,2.02550570228091,2.00776686128997,2.02454163483575,9466.14269138249,0.0,1.0
2024-07-11,2.0987,2.1398,2.09,2.1398,4302,2.02328834715704,2.06291151915312,2.01490096038415,2.06291151915312,4462.34339889629,0.0,1.0
2024-07-12,2.1309,2.132,2.09,2.09,3237,2.05433131889119,2.05539179308087,2.01490096038415,2.01490096038415,3357.64890335362,0.0,1.0
2024-07-15,2.1438,2.1438,2.09,2.09,2658,2.06676778893376,2.06676778893376,2.01490096038415,2.01490096038415,2757.06851563605,0.0,1.0
2024-07-16,2.1199,2.1276,2.1056,2.125,7196,2.04372657699443,2.05114989632217,2.02994041252865,2.04864332096475,7464.2080656573,0.0,1.0
2024-07-17,2.09,2.13,2.07,2.12,15457,2.01490096038415,2.05346365819055,1.99561961148096,2.04382298373895,16033.1106268573,0.0,1.0
2024-07-18,2.18,2.25,2.0955,2.0955,58342,2.10166703044854,2.16915175160973,2.02020333133253,2.02020333133253,60516.512919202,0.0,1.0
2024-07-19,2.06,2.18,2.05,2.18,38397,1.98597893702936,2.10166703044854,1.97633826257776,2.10166703044854,39828.1263336635,0.0,1.0
2024-07-22,1.99,2.04,1.99,2.04,33547,1.91849421586817,1.96669758812616,1.91849421586817,1.96669758812616,34797.3579736804,0.0,1.0
2024-07-23,1.87,1.96,1.86,1.93,28578,1.80280612244898,1.88957219251337,1.79316544799738,1.86065016915857,29643.1542663082,0.0,1.0
2024-07-24,1.94,1.95,1.85,1.85,45164,1.87029084361017,1.87993151806177,1.78352477354578,1.78352477354578,46847.3447856234,0.0,1.0
2024-07-25,1.91,1.91,1.9,1.91,4205,1.84136882025537,1.84136882025537,1.83172814580378,1.84136882025537,4361.72803169663,0.0,1.0
2024-07-26,1.8701,1.91,1.825,1.83,16538,1.8029025291935,1.84136882025537,1.75942308741678,1.76424342464258,17154.4014716287,0.0,1.0
2024-07-29,1.84,1.89,1.84,1.85,4084,1.77388409909418,1.82208747135218,1.77388409909418,1.78352477354578,4236.21814065375,0.0,1.0
2024-07-30,1.82,1.9,1.82,1.82,5623,1.75460275019099,1.83172814580378,1.75460275019099,1.75460275019099,5832.57948209989,0.0,1.0
2024-07-31,1.83,1.8996,1.8,1.83,7972,1.76424342464258,1.83134251882571,1.73532140128779,1.76424342464258,8269.13100325458,0.0,1.0
2024-08-01,1.858,1.8942,1.83,1.89,5514,1.79123731310706,1.82613655462185,1.76424342464258,1.82208747135218,5719.51685297864,0.0,1.0
2024-08-02,1.87,1.91,1.84,1.9016,4948,1.80280612244898,1.84136882025537,1.77388409909418,1.83327065371603,5132.42099900948,0.0,1.0
2024-08-05,1.8499,1.8499,1.725,1.82,13254,1.78342836680127,1.78342836680127,1.6630163429008,1.75460275019099,13748.0007924154,0.0,1.0
2024-08-06,1.8,1.85,1.8,1.83,2910,1.73532140128779,1.78352477354578,1.73532140128779,1.76424342464258,3018.46101598981,0.0,1.0
2024-08-07,1.84,1.84,1.8263,1.8263,1838,1.77388409909418,1.77388409909418,1.76067637509549,1.76067637509549,1906.50561765955,0.0,1.0
2024-08-08,1.84,1.89,1.84,1.88,1584,1.77388409909418,1.82208747135218,1.77388409909418,1.81244679690058,1643.03857365219,0.0,1.0
2024-08-09,1.83,1.88,1.83,1.84,2670,1.76424342464258,1.81244679690058,1.76424342464258,1.77388409909418,2769.51577755767,0.0,1.0
2024-08-12,1.82,1.84,1.8197,1.82,4993,1.75460275019099,1.77388409909418,1.75431352995744,1.75460275019099,5179.0982312155,0.0,1.0
2024-08-13,1.8149,1.8149,1.8,1.8,1685,1.74968600622067,1.74968600622067,1.73532140128779,1.73532140128779,1747.80302815905,0.0,1.0
2024-08-14,1.83,1.9,1.8,1.8102,12743,1.76424342464258,1.83172814580378,1.73532140128779,1.74515488922842,13217.9548889204,0.0,1.0
2024-08-15,1.8499,1.88,1.83,1.84,12692,1.78342836680127,1.81244679690058,1.76424342464258,1.77388409909418,13165.0540257535,0.0,1.0
2024-08-16,1.8605,1.8706,1.86,1.87,3436,1.79364748171996,1.80338456291608,1.79316544799738,1.80280612244898,3564.06599688694,0.0,1.0
2024-08-19,1.84,1.84,1.82,1.82,861,1.77388409909418,1.77388409909418,1.75460275019099,1.75460275019099,893.091042875338,0.0,1.0
2024-08-20,1.83,1.855,1.81,1.81,3438,1.76424342464258,1.78834511077158,1.74496207573939,1.74496207573939,3566.14054054055,0.0,1.0
2024-08-21,1.83,1.831,1.83,1.831,724,1.76424342464258,1.76520749208774,1.76424342464258,1.76520749208774,750.984802603653,0.0,1.0
2024-08-22,1.83,1.87,1.83,1.87,3881,1.76424342464258,1.80280612244898,1.76424342464258,1.80280612244898,4025.65195981323,0.0,1.0
2024-08-23,1.8605,1.87,1.84,1.84,4384,1.79364748171996,1.80280612244898,1.77388409909418,1.77388409909418,4547.39968869393,0.0,1.0
2024-08-26,1.8401,1.8911,1.82,1.8911,4259,1.7739805058387,1.82314794554185,1.75460275019099,1.82314794554185,4417.74071034385,0.0,1.0
2024-08-27,1.8687,1.8687,1.84,1.84,2458,1.80155283477027,1.80155283477027,1.77388409909418,1.77388409909418,2549.61415027593,0.0,1.0
2024-08-28,1.83,1.88,1.83,1.87,2261,1.76424342464258,1.81244679690058,1.76424342464258,1.80280612244898,2345.27160039621,0.0,1.0
2024-08-29,1.83,1.84,1.83,1.84,1880,1.76424342464258,1.77388409909418,1.76424342464258,1.77388409909418,1950.07103438518,0.0,1.0
2024-08-30,1.8304,1.871,1.81,1.81,1478,1.76462905162065,1.80377018989414,1.74496207573939,1.74496207573939,1533.08776001132,0.0,1.0
2024-09-03,1.83,1.83,1.83,1.83,444,1.76424342464258,1.76424342464258,1.76424342464258,1.76424342464258,460.548691099478,0.0,1.0
2024-09-04,1.8,1.84,1.7,1.84,16069,1.73532140128779,1.77388409909418,1.6389146567718,1.77388409909418,16667.9209848592,0.0,1.0
2024-09-05,1.8574,1.9,1.8251,1.85,8573,1.79065887263996,1.83172814580378,1.7595194941613,1.78352477354578,8892.53137116176,0.0,1.0
2024-09-06,1.87,1.95,1.87,1.8721,9425,1.80280612244898,1.87993151806177,1.80280612244898,1.80483066408382,9776.28696759587,0.0,1.0
2024-09-09,1.82,1.8787,1.82,1.8787,7500,1.75460275019099,1.81119350922187,1.75460275019099,1.81119350922187,7779.53870100465,0.0,1.0
2024-09-10,1.83,1.91,1.78,1.83,6491,1.76424342464258,1.84136882025537,1.71604005238459,1.76424342464258,6732.93142776286,0.0,1.0
2024-09-11,1.8199,1.8201,1.7501,1.82,15954,1.75450634344647,1.7546991569355,1.68721443577431,1.75460275019099,16548.6347247771,0.0,1.0
2024-09-12,1.82,1.88,1.7985,1.81,12929,1.75460275019099,1.81244679690058,1.73387530012005,1.74496207573939,13410.8874487052,0.0,1.0
2024-09-13,1.85,1.87,1.79,1.81,6236,1.78352477354578,1.80280612244898,1.72568072683619,1.74496207573939,6468.42711192869,0.0,1.0
2024-09-16,1.9,1.9,1.84,1.85,1661,1.83172814580378,1.83172814580378,1.77388409909418,1.78352477354578,1722.90850431583,0.0,1.0
2024-09-17,1.87,1.87,1.8629,1.8629,928,1.80280612244898,1.80280612244898,1.79596124358834,1.79596124358834,962.588255270978,0.0,1.0
2024-09-18,1.851,1.899,1.8399,1.84,7678,1.78448884099094,1.83076407835862,1.77378769234967,1.77388409909418,7964.17308617519,0.0,1.0
2024-09-19,1.9,1.9085,1.85,1.85,2733,1.83172814580378,1.83992271908764,1.78352477354578,1.78352477354578,2834.8639026461,0.0,1.0
2024-09-20,1.89,1.89,1.88,1.88,552,1.82208747135218,1.82208747135218,1.81244679690058,1.81244679690058,572.574048393943,0.0,1.0
2024-09-23,1.89,1.89,1.821,1.821,1395,1.82208747135218,1.82208747135218,1.75556681763615,1.75556681763615,1446.99419838687,0.0,1.0
2024-09-24,1.873,1.9,1.84,1.8762,17022,1.80569832478446,1.83172814580378,1.77388409909418,1.80878334060897,17656.4410358002,0.0,1.0
2024-09-25,1.9,1.9,1.85,1.87,1817,1.83172814580378,1.83172814580378,1.78352477354578,1.80280612244898,1884.72290929673,0.0,1.0
2024-09-26,1.91,1.91,1.8754,1.8999,3413,1.84136882025537,1.84136882025537,1.80801208665284,1.83163173905926,3540.20874487053,0.0,1.0
2024-09-27,1.9232,1.95,1.86,1.91,9108,1.85409451053149,1.87993151806177,1.79316544799738,1.84136882025537,9447.47179850005,0.0,1.0
2024-09-30,1.8814,1.9265,1.8814,1.92,5613,1.8137964913238,1.85727593310051,1.8137964913238,1.85100949470697,5822.2067638319,0.0,1.0
2024-10-01,1.887,1.96,1.887,1.96,8554,1.8191952690167,1.88957219251337,1.8191952690167,1.88957219251337,8872.82320645251,0.0,1.0
2024-10-02,1.9,2.0,1.9,2.0,5831,1.83172814580378,1.92813489031976,1.83172814580378,1.92813489031976,6048.33202207442,0.0,1.0
2024-10-03,1.89,1.9412,1.8749,1.9412,6417,1.82208747135218,1.87144772454436,1.80753005293026,1.87144772454436,6656.17331257958,0.0,1.0
2024-10-04,1.85,1.8799,1.83,1.8599,8824,1.80280612244898,1.83194336734694,1.78331632653061,1.81245357142857,9054.9947643979,0.02,1.0
2024-10-07,1.85,1.93,1.81,1.81,16739,1.80280612244898,1.88076530612245,1.76382653061224,1.76382653061224,17177.1937172775,0.0,1.0
2024-10-08,1.86,1.88,1.792,1.85,6241,1.81255102040816,1.83204081632653,1.74628571428571,1.80280612244898,6404.3769633508,0.0,1.0
2024-10-09,1.8406,1.88,1.8406,1.88,807,1.79364591836735,1.83204081632653,1.79364591836735,1.83204081632653,828.12565445026,0.0,1.0
2024-10-10,1.87,1.885,1.85,1.85,16871,1.82229591836735,1.83691326530612,1.80280612244898,1.80280612244898,17312.6492146597,0.0,1.0
2024-10-11,1.95,2.0,1.89,1.94,11424,1.90025510204082,1.94897959183673,1.84178571428571,1.89051020408163,11723.057591623,0.0,1.0
2024-10-14,1.9084,1.98,1.9084,1.95,18785,1.85971632653061,1.92948979591837,1.85971632653061,1.90025510204082,19276.7539267016,0.0,1.0
2024-10-15,1.95,2.0,1.87,1.915,21380,1.90025510204082,1.94897959183673,1.82229591836735,1.86614795918367,21939.6858638743,0.0,1.0
2024-10-16,1.92,1.95,1.9035,1.938,4391,1.87102040816327,1.90025510204082,1.85494132653061,1.8885612244898,4505.94764397905,0.0,1.0
2024-10-17,1.94,1.95,1.93,1.95,4571,1.89051020408163,1.90025510204082,1.88076530612245,1.90025510204082,4690.65968586388,0.0,1.0
2024-10-18,1.95,1.95,1.9225,1.9225,1496,1.90025510204082,1.90025510204082,1.87345663265306,1.87345663265306,1535.16230366492,0.0,1.0
2024-10-21,1.96,1.96,1.9201,1.94,1303,1.91,1.91,1.87111785714286,1.89051020408163,1337.10994764398,0.0,1.0
2024-10-22,2.54,2.88,2.11,2.57,6067989,2.47520408163265,2.8065306122449,2.05617346938776,2.5044387755102,6226836.87958116,0.0,1.0
2024-10-23,2.36,2.75,2.057,2.75,968966,2.29979591836735,2.67984693877551,2.00452551020408,2.67984693877551,994331.602094239,0.0,1.0
2024-10-24,2.065,2.35,2.032,2.27,257970,2.01232142857143,2.29005102040816,1.98016326530612,2.21209183673469,264723.141361256,0.0,1.0
2024-10-25,1.9,2.04,1.875,1.99,196976,1.8515306122449,1.98795918367347,1.82716836734694,1.93923469387755,202132.439790576,0.0,1.0
2024-10-28,1.9085,1.94,1.89,1.89,30587,1.8598137755102,1.89051020408163,1.84178571428571,1.84178571428571,31387.7068062828,0.0,1.0
2024-10-29,1.89,1.94,1.89,1.91,32387,1.84178571428571,1.89051020408163,1.84178571428571,1.86127551020408,33234.827225131,0.0,1.0
2024-10-30,1.9,1.93,1.88,1.89,33460,1.8515306122449,1.88076530612245,1.83204081632653,1.84178571428571,34335.9162303665,0.0,1.0
2024-10-31,1.91,1.93,1.88,1.89,43020,1.86127551020408,1.88076530612245,1.83204081632653,1.84178571428571,44146.1780104712,0.0,1.0
2024-11-01,1.9024,1.91,1.89,1.8906,8453,1.8538693877551,1.86127551020408,1.84178571428571,1.84237040816327,8674.2827225131,0.0,1.0
2024-11-04,1.91,1.91,1.89,1.9,15032,1.86127551020408,1.86127551020408,1.84178571428571,1.8515306122449,15425.5078534032,0.0,1.0
2024-11-05,1.92,1.9689,1.9,1.91,5353,1.87102040816327,1.91867295918367,1.8515306122449,1.86127551020408,5493.13089005234,0.0,1.0
2024-11-06,1.9177,1.945,1.89,1.91,9979,1.86877908163265,1.89538265306122,1.84178571428571,1.86127551020408,10240.2303664922,0.0,1.0
2024-11-07,1.9111,1.92,1.91,1.9184,12279,1.86234744897959,1.87102040816327,1.86127551020408,1.8694612244898,12600.4397905759,0.0,1.0
2024-11-08,1.9199,1.9199,1.89,1.8915,4017,1.87092295918367,1.87092295918367,1.84178571428571,1.84324744897959,4122.15706806283,0.0,1.0
2024-11-11,1.95,2.0699,1.92,1.92,86972,1.90025510204082,2.01709642857143,1.87102040816327,1.87102040816327,89248.7539267014,0.0,1.0
2024-11-12,1.97,1.99,1.94,1.94,9699,1.91974489795918,1.93923469387755,1.89051020408163,1.89051020408163,9952.90052356023,0.0,1.0
2024-11-13,1.9901,2.08,1.95,1.95,9990,1.93933214285714,2.0269387755102,1.90025510204082,1.90025510204082,10251.5183246073,0.0,1.0
2024-11-14,2.0006,2.0633,1.98,2.03,11200,1.94956428571429,2.01066479591837,1.92948979591837,1.97821428571429,11493.1937172775,0.0,1.0
2024-11-15,2.0,2.0357,1.97,1.97,7354,1.94897959183673,1.98376887755102,1.91974489795918,1.91974489795918,7546.51308900525,0.0,1.0
2024-11-18,1.955,2.0,1.94,1.94,10696,1.90512755102041,1.94897959183673,1.89051020408163,1.89051020408163,10976,0.0,1.0
2024-11-19,1.96,1.97,1.91,1.95,17254,1.91,1.91974489795918,1.86127551020408,1.90025510204082,17705.6753926702,0.0,1.0
2024-11-20,1.935,1.94,1.91,1.935,9162,1.88563775510204,1.89051020408163,1.86127551020408,1.88563775510204,9401.84293193718,0.0,1.0
2024-11-21,1.93,1.9398,1.91,1.9142,4066,1.88076530612245,1.89031530612245,1.86127551020408,1.86536836734694,4172.43979057591,0.0,1.0
2024-11-22,1.95,1.95,1.91,1.93,4752,1.90025510204082,1.90025510204082,1.86127551020408,1.88076530612245,4876.39790575915,0.0,1.0
2024-11-25,1.93,1.97,1.89,1.97,33144,1.88076530612245,1.91974489795918,1.84178571428571,1.91974489795918,34011.6439790576,0.0,1.0
2024-11-26,1.91,1.93,1.9,1.93,4132,1.86127551020408,1.88076530612245,1.8515306122449,1.88076530612245,4240.16753926702,0.0,1.0
2024-11-27,1.9101,1.9399,1.91,1.91,3252,1.86137295918367,1.89041275510204,1.86127551020408,1.86127551020408,3337.13089005236,0.0,1.0
2024-11-29,1.98,1.98,1.86,1.91,19205,1.92948979591837,1.92948979591837,1.81255102040816,1.86127551020408,19707.7486910994,0.0,1.0
2024-12-02,1.95,1.9699,1.9,1.9,3819,1.90025510204082,1.91964744897959,1.8515306122449,1.8515306122449,3918.97382198952,0.0,1.0
2024-12-03,1.96,1.9999,1.92,1.98,44779,1.91,1.94888214285714,1.87102040816327,1.92948979591837,45951.2251308901,0.0,1.0
2024-12-04,1.95,1.99,1.93,1.99,4612,1.90025510204082,1.93923469387755,1.88076530612245,1.93923469387755,4732.73298429318,0.0,1.0
2024-12-05,1.94,1.9428,1.8949,1.93,4744,1.89051020408163,1.8932387755102,1.84656071428571,1.88076530612245,4868.1884816754,0.0,1.0
2024-12-06,1.93,1.95,1.91,1.925,6064,1.88076530612245,1.90025510204082,1.86127551020408,1.87589285714286,6222.74345549738,0.0,1.0
2024-12-09,1.93,1.93,1.88,1.88,5247,1.88076530612245,1.88076530612245,1.83204081632653,1.83204081632653,5384.3560209424,0.0,1.0
2024-12-10,1.96,1.99,1.9,1.94,5462,1.91,1.93923469387755,1.8515306122449,1.89051020408163,5604.98429319372,0.0,1.0
2024-12-11,1.91,1.96,1.91,1.96,9584,1.86127551020408,1.91,1.86127551020408,1.91,9834.89005235603,0.0,1.0
2024-12-12,1.91,1.9203,1.83,1.83,23363,1.91,1.9203,1.83,1.83,23363,0.05,1.0
2024-12-13,1.895,1.965,1.87,1.965,10946,1.895,1.965,1.87,1.965,10946,0.0,1.0
2024-12-16,1.9,1.9,1.89,1.9,36440,1.9,1.9,1.89,1.9,36440,0.0,1.0
2024-12-17,1.9,1.9085,1.89,1.9,13679,1.9,1.9085,1.89,1.9,13679,0.0,1.0
2024-12-18,1.9,1.93,1.9,1.93,1351,1.9,1.93,1.9,1.93,1351,0.0,1.0
2024-12-19,1.9,1.9099,1.89,1.9,5736,1.9,1.9099,1.89,1.9,5736,0.0,1.0
2024-12-20,1.9,1.95,1.9,1.9,3180,1.9,1.95,1.9,1.9,3180,0.0,1.0
2024-12-23,1.91,1.9199,1.9,1.9,3940,1.91,1.9199,1.9,1.9,3940,0.0,1.0
2024-12-24,1.94,1.9899,1.91,1.91,19476,1.94,1.9899,1.91,1.91,19476,0.0,1.0
2024-12-26,1.95,1.99,1.9241,1.99,22082,1.95,1.99,1.9241,1.99,22082,0.0,1.0
2024-12-27,1.95,1.9775,1.95,1.95,12133,1.95,1.9775,1.95,1.95,12133,0.0,1.0
2024-12-30,1.92,1.95,1.9,1.95,27221,1.92,1.95,1.9,1.95,27221,0.0,1.0
2024-12-31,1.95,1.98,1.93,1.94,12169,1.95,1.98,1.93,1.94,12169,0.0,1.0
2025-01-02,2.01,2.0238,1.95,1.95,54569,2.01,2.0238,1.95,1.95,54569,0.0,1.0
2025-01-03,2.02,2.04,1.9817,2.0099,25407,2.02,2.04,1.9817,2.0099,25407,0.0,1.0
2025-01-06,1.96,2.0499,1.95,2.04,9814,1.96,2.0499,1.95,2.04,9814,0.0,1.0
2025-01-07,1.9722,2.05,1.9722,2.05,1172,1.9722,2.05,1.9722,2.05,1172,0.0,1.0
2025-01-08,1.93,1.95,1.92,1.92,9531,1.93,1.95,1.92,1.92,9531,0.0,1.0
2025-01-10,1.94,1.96,1.92,1.92,6031,1.94,1.96,1.92,1.92,6031,0.0,1.0
2025-01-13,1.92,1.9799,1.92,1.93,3740,1.92,1.9799,1.92,1.93,3740,0.0,1.0
2025-01-14,1.93,1.93,1.9,1.91,2848,1.93,1.93,1.9,1.91,2848,0.0,1.0
2025-01-15,1.9,1.9439,1.9,1.9439,2273,1.9,1.9439,1.9,1.9439,2273,0.0,1.0
2025-01-16,1.915,1.965,1.9,1.965,2479,1.915,1.965,1.9,1.965,2479,0.0,1.0
2025-01-17,1.92,1.9599,1.9103,1.95,16794,1.92,1.9599,1.9103,1.95,16794,0.0,1.0
2025-01-21,1.9255,1.9255,1.92,1.92,1318,1.9255,1.9255,1.92,1.92,1318,0.0,1.0
2025-01-22,1.89,1.92,1.89,1.92,8804,1.89,1.92,1.89,1.92,8804,0.0,1.0
2025-01-23,1.94,1.94,1.89,1.89,2716,1.94,1.94,1.89,1.89,2716,0.0,1.0
2025-01-24,1.85,1.9399,1.85,1.9399,14445,1.85,1.9399,1.85,1.9399,14445,0.0,1.0
2025-01-27,1.86,1.88,1.85,1.85,2859,1.86,1.88,1.85,1.85,2859,0.0,1.0
2025-01-28,1.8699,1.8699,1.8503,1.86,1953,1.8699,1.8699,1.8503,1.86,1953,0.0,1.0
2025-01-29,1.8737,1.905,1.8701,1.8701,1323,1.8737,1.905,1.8701,1.8701,1323,0.0,1.0
2025-01-30,1.869,1.8898,1.869,1.8898,2593,1.869,1.8898,1.869,1.8898,2593,0.0,1.0
2025-01-31,1.885,1.885,1.87,1.87,815,1.885,1.885,1.87,1.87,815,0.0,1.0
2025-02-03,1.8634,1.8899,1.85,1.85,2307,1.8634,1.8899,1.85,1.85,2307,0.0,1.0
2025-02-04,1.83,1.876,1.83,1.86,6534,1.83,1.876,1.83,1.86,6534,0.0,1.0
2025-02-05,1.8693,1.8693,1.85,1.859,1772,1.8693,1.8693,1.85,1.859,1772,0.0,1.0
2025-02-06,1.8802,1.8933,1.86,1.87,2488,1.8802,1.8933,1.86,1.87,2488,0.0,1.0
2025-02-07,1.84,1.9,1.84,1.88,1251,1.84,1.9,1.84,1.88,1251,0.0,1.0
2025-02-10,1.85,1.9,1.8401,1.9,1063,1.85,1.9,1.8401,1.9,1063,0.0,1.0
2025-02-11,1.8635,1.9335,1.85,1.85,7105,1.8635,1.9335,1.85,1.85,7105,0.0,1.0
2025-02-12,1.87,1.8701,1.86,1.8701,971,1.87,1.8701,1.86,1.8701,971,0.0,1.0
2025-02-13,1.87,1.94,1.86,1.86,1054,1.87,1.94,1.86,1.86,1054,0.0,1.0
2025-02-14,1.8765,1.8765,1.8401,1.87,1880,1.8765,1.8765,1.8401,1.87,1880,0.0,1.0
2025-02-18,1.8838,1.909,1.84,1.84,4380,1.8838,1.909,1.84,1.84,4380,0.0,1.0
2025-02-19,1.87,1.8758,1.87,1.87,1419,1.87,1.8758,1.87,1.87,1419,0.0,1.0
2025-02-20,1.87,1.94,1.841,1.885,3949,1.87,1.94,1.841,1.885,3949,0.0,1.0
2025-02-21,1.87,1.8701,1.87,1.8701,638,1.87,1.8701,1.87,1.8701,638,0.0,1.0
2025-02-24,1.86,1.9114,1.85,1.88,8651,1.86,1.9114,1.85,1.88,8651,0.0,1.0
2025-02-25,1.85,1.86,1.8232,1.86,2276,1.85,1.86,1.8232,1.86,2276,0.0,1.0
2025-02-26,1.8334,1.9097,1.8,1.85,5658,1.8334,1.9097,1.8,1.85,5658,0.0,1.0
2025-02-27,1.82,1.859,1.81,1.84,1909,1.82,1.859,1.81,1.84,1909,0.0,1.0
2025-02-28,1.82,1.83,1.82,1.83,988,1.82,1.83,1.82,1.83,988,0.0,1.0
2025-03-03,1.81,1.8713,1.81,1.81,2363,1.81,1.8713,1.81,1.81,2363,0.0,1.0
2025-03-04,1.8426,1.86,1.81,1.8183,1691,1.8426,1.86,1.81,1.8183,1691,0.0,1.0
2025-03-05,1.8101,1.8516,1.8101,1.8117,954,1.8101,1.8516,1.8101,1.8117,954,0.0,1.0
2025-03-06,1.8101,1.83,1.81,1.81,1197,1.8101,1.83,1.81,1.81,1197,0.0,1.0
2025-03-07,1.845,1.88,1.81,1.85,3781,1.845,1.88,1.81,1.85,3781,0.0,1.0
2025-03-10,1.81,1.88,1.8,1.8,1664,1.81,1.88,1.8,1.8,1664,0.0,1.0
2025-03-11,1.89,1.89,1.8,1.8,2443,1.89,1.89,1.8,1.8,2443,0.0,1.0
2025-03-12,1.9,1.9,1.8434,1.89,1765,1.9,1.9,1.8434,1.89,1765,0.0,1.0
2025-03-13,1.9,1.9,1.85,1.89,2584,1.9,1.9,1.85,1.89,2584,0.0,1.0
2025-03-14,1.8283,1.8493,1.8235,1.8235,1256,1.8283,1.8493,1.8235,1.8235,1256,0.0,1.0
2025-03-17,1.8169,1.86,1.8,1.8,3455,1.8169,1.86,1.8,1.8,3455,0.0,1.0
2025-03-18,1.8211,1.88,1.82,1.85,1362,1.8211,1.88,1.82,1.85,1362,0.0,1.0
2025-03-19,1.86,1.86,1.84,1.84,823,1.86,1.86,1.84,1.84,823,0.0,1.0
2025-03-20,1.88,1.89,1.86,1.86,1485,1.88,1.89,1.86,1.86,1485,0.0,1.0
2025-03-21,1.895,1.895,1.88,1.88,1830,1.895,1.895,1.88,1.88,1830,0.0,1.0
2025-03-24,1.88,1.91,1.88,1.91,2349,1.88,1.91,1.88,1.91,2349,0.0,1.0
2025-03-25,1.91,1.91,1.8399,1.8399,1033,1.91,1.91,1.8399,1.8399,1033,0.0,1.0
2025-03-26,1.88,1.88,1.88,1.88,269,1.88,1.88,1.88,1.88,269,0.0,1.0
2025-03-27,1.895,1.91,1.895,1.91,391,1.895,1.91,1.895,1.91,391,0.0,1.0
2025-03-28,1.84,1.9,1.8312,1.9,3078,1.84,1.9,1.8312,1.9,3078,0.0,1.0
2025-03-31,1.845,1.86,1.845,1.86,935,1.845,1.86,1.845,1.86,935,0.0,1.0
2025-04-01,1.82,1.8799,1.82,1.8333,8910,1.82,1.8799,1.82,1.8333,8910,0.0,1.0
2025-04-02,1.8,1.82,1.8,1.82,1433,1.8,1.82,1.8,1.82,1433,0.0,1.0
2025-04-03,1.81,1.81,1.8,1.8,2346,1.81,1.81,1.8,1.8,2346,0.0,1.0
2025-04-04,1.75,1.8116,1.75,1.8116,25839,1.75,1.8116,1.75,1.8116,25839,0.0,1.0
2025-04-07,1.61,1.73,1.6,1.73,14542,1.61,1.73,1.6,1.73,14542,0.0,1.0
2025-04-08,1.4,1.61,1.4,1.61,63518,1.4,1.61,1.4,1.61,63518,0.0,1.0
2025-04-09,1.4413,1.46,1.3948,1.4561,15651,1.4413,1.46,1.3948,1.4561,15651,0.0,1.0
2025-04-10,1.4522,1.4905,1.43,1.43,2572,1.4522,1.4905,1.43,1.43,2572,0.0,1.0
2025-04-11,1.42,1.45,1.42,1.445,8050,1.42,1.45,1.42,1.445,8050,0.0,1.0
2025-04-14,1.46,1.5,1.4318,1.5,6270,1.46,1.5,1.4318,1.5,6270,0.0,1.0
2025-04-15,1.5343,1.572,1.53,1.53,6903,1.5343,1.572,1.53,1.53,6903,0.0,1.0
2025-04-16,1.51,1.54,1.51,1.52,2003,1.51,1.54,1.51,1.52,2003,0.0,1.0
2025-04-17,1.49,1.49,1.44,1.47,3962,1.49,1.49,1.44,1.47,3962,0.0,1.0
2025-04-21,1.57,1.59,1.47,1.47,6748,1.57,1.59,1.47,1.47,6748,0.0,1.0
2025-04-22,1.54,1.6,1.54,1.5938,5710,1.54,1.6,1.54,1.5938,5710,0.0,1.0
2025-04-23,1.59,1.6499,1.59,1.64,3267,1.59,1.6499,1.59,1.64,3267,0.0,1.0
2025-04-24,1.59,1.6012,1.56,1.6,4003,1.59,1.6012,1.56,1.6,4003,0.0,1.0
2025-04-25,1.5986,1.6199,1.56,1.61,3787,1.5986,1.6199,1.56,1.61,3787,0.0,1.0
2025-04-28,1.59,1.6,1.59,1.6,3008,1.59,1.6,1.59,1.6,3008,0.0,1.0
2025-04-29,1.5835,1.5835,1.5835,1.5835,820,1.5835,1.5835,1.5835,1.5835,820,0.0,1.0
2025-04-30,1.5835,1.5835,1.5835,1.5835,196,1.5835,1.5835,1.5835,1.5835,196,0.0,1.0
2025-05-01,1.59,1.62,1.59,1.62,901,1.59,1.62,1.59,1.62,901,0.0,1.0
2025-05-02,1.62,1.62,1.62,1.62,571,1.62,1.62,1.62,1.62,571,0.0,1.0
2025-05-05,1.59,1.62,1.59,1.62,2214,1.59,1.62,1.59,1.62,2214,0.0,1.0
2025-05-06,1.62,1.62,1.5594,1.5594,1556,1.62,1.62,1.5594,1.5594,1556,0.0,1.0
2025-05-07,1.6318,1.7249,1.545,1.545,41486,1.6318,1.7249,1.545,1.545,41486,0.0,1.0
2025-05-08,1.8,1.85,1.6501,1.675,153222,1.8,1.85,1.6501,1.675,153222,0.0,1.0
2025-05-09,1.8,1.81,1.71,1.71,8055,1.8,1.81,1.71,1.71,8055,0.0,1.0
2025-05-12,1.7853,1.7853,1.7221,1.7221,4048,1.7853,1.7853,1.7221,1.7221,4048,0.0,1.0
2025-05-13,1.84,2.0,1.7,1.7,125692,1.84,2.0,1.7,1.7,125692,0.0,1.0
2025-05-14,1.815,1.91,1.7817,1.84,140359,1.815,1.91,1.7817,1.84,140359,0.0,1.0
2025-05-15,1.875,1.875,1.7372,1.845,23698,1.875,1.875,1.7372,1.845,23698,0.0,1.0
2025-05-16,1.94,2.005,1.865,1.865,96350,1.94,2.005,1.865,1.865,96350,0.0,1.0
2025-05-19,1.9,1.9399,1.8691,1.9399,24138,1.9,1.9399,1.8691,1.9399,24138,0.0,1.0
2025-05-20,1.915,1.975,1.8509,1.8632,31567,1.915,1.975,1.8509,1.8632,31567,0.0,1.0
2025-05-21,1.82,1.92,1.82,1.91,959,1.82,1.92,1.82,1.91,959,0.0,1.0
2025-05-22,1.82,1.91,1.82,1.91,308,1.82,1.91,1.82,1.91,308,0.0,1.0
2025-05-23,1.81,1.8939,1.74,1.74,82285,1.81,1.8939,1.74,1.74,82285,0.0,1.0
2025-05-27,1.81,1.84,1.75,1.75,14654,1.81,1.84,1.75,1.75,14654,0.0,1.0
2025-05-28,1.76,1.7998,1.75,1.75,812,1.76,1.7998,1.75,1.75,812,0.0,1.0
2025-05-29,1.7718,1.7718,1.7718,1.7718,431,1.7718,1.7718,1.7718,1.7718,431,0.0,1.0
2025-05-30,1.7718,1.7718,1.7718,1.7718,105,1.7718,1.7718,1.7718,1.7718,105,0.0,1.0
2025-06-02,1.77,1.77,1.77,1.77,531,1.77,1.77,1.77,1.77,531,0.0,1.0
2025-06-03,1.76,1.76,1.73,1.73,899,1.76,1.76,1.73,1.73,899,0.0,1.0
2025-06-04,1.76,1.76,1.76,1.76,220,1.76,1.76,1.76,1.76,220,0.0,1.0
2025-06-05,1.73,1.8099,1.73,1.76,27914,1.73,1.8099,1.73,1.76,27914,0.0,1.0
2025-06-06,1.75,1.785,1.74,1.74,2276,1.75,1.785,1.74,1.74,2276,0.0,1.0
2025-06-09,1.84,1.84,1.84,1.84,530,1.84,1.84,1.84,1.84,530,0.0,1.0
2025-06-10,1.802,1.85,1.755,1.85,66455,1.802,1.85,1.755,1.85,66455,0.0,1.0
2025-06-11,1.76,1.85,1.76,1.85,1099,1.76,1.85,1.76,1.85,1099,0.0,1.0
2025-06-12,1.77,1.77,1.77,1.77,511,1.77,1.77,1.77,1.77,511,0.0,1.0
2025-06-13,1.77,1.77,1.77,1.77,110,1.77,1.77,1.77,1.77,110,0.0,1.0
2025-06-16,1.805,1.805,1.75,1.75,3782,1.805,1.805,1.75,1.75,3782,0.0,1.0
2025-06-17,1.75,1.75,1.73,1.75,3068,1.75,1.75,1.73,1.75,3068,0.0,1.0
2025-06-18,1.73,1.73,1.655,1.69,18531,1.73,1.73,1.655,1.69,18531,0.0,1.0
2025-06-20,1.73,1.73,1.73,1.73,319,1.73,1.73,1.73,1.73,319,0.0,1.0
2025-06-23,1.72,1.72,1.64,1.64,1217,1.72,1.72,1.64,1.64,1217,0.0,1.0
2025-06-24,1.72,1.73,1.6598,1.6598,6834,1.72,1.73,1.6598,1.6598,6834,0.0,1.0
2025-06-25,1.71,1.765,1.71,1.765,1305,1.71,1.765,1.71,1.765,1305,0.0,1.0
2025-06-26,1.71,1.73,1.69,1.69,20726,1.71,1.73,1.69,1.69,20726,0.0,1.0
2025-06-27,1.71,1.71,1.71,1.71,93,1.71,1.71,1.71,1.71,93,0.0,1.0
2025-06-30,1.73,1.75,1.71,1.75,51820,1.73,1.75,1.71,1.75,51820,0.0,1.0
2025-07-01,1.65,1.72,1.6367,1.72,13583,1.65,1.72,1.6367,1.72,13583,0.0,1.0
2025-07-02,1.64,1.67,1.64,1.67,3860,1.64,1.67,1.64,1.67,3860,0.0,1.0
2025-07-03,1.63,1.64,1.56,1.56,5539,1.63,1.64,1.56,1.56,5539,0.0,1.0
2025-07-07,1.59,1.69,1.5501,1.69,12161,1.59,1.69,1.5501,1.69,12161,0.0,1.0
2025-07-08,1.63,1.6395,1.62,1.62,2787,1.63,1.6395,1.62,1.62,2787,0.0,1.0
2025-07-09,1.63,1.63,1.62,1.625,4302,1.63,1.63,1.62,1.625,4302,0.0,1.0
2025-07-10,1.64,1.64,1.62,1.6399,3782,1.64,1.64,1.62,1.6399,3782,0.0,1.0
2025-07-11,1.63,1.66,1.622,1.64,4296,1.63,1.66,1.622,1.64,4296,0.0,1.0
2025-07-14,1.6,1.61,1.6,1.61,755,1.6,1.61,1.6,1.61,755,0.0,1.0
2025-07-15,1.57,1.61,1.57,1.61,6097,1.57,1.61,1.57,1.61,6097,0.0,1.0
2025-07-16,1.57,1.6184,1.57,1.58,5831,1.57,1.6184,1.57,1.58,5831,0.0,1.0
2025-07-17,1.63,1.6394,1.55,1.55,7920,1.63,1.6394,1.55,1.55,7920,0.0,1.0
2025-07-18,1.69,1.69,1.55,1.55,2568,1.69,1.69,1.55,1.55,2568,0.0,1.0
2025-07-21,1.67,1.6715,1.63,1.6715,14058,1.67,1.6715,1.63,1.6715,14058,0.0,1.0
2025-07-22,1.65,1.65,1.65,1.65,1053,1.65,1.65,1.65,1.65,1053,0.0,1.0
2025-07-23,1.63,1.67,1.62,1.635,20381,1.63,1.67,1.62,1.635,20381,0.0,1.0
2025-07-24,1.66,1.67,1.625,1.625,4187,1.66,1.67,1.625,1.625,4187,0.0,1.0
2025-07-25,1.6614,1.6795,1.6592,1.6795,2457,1.6614,1.6795,1.6592,1.6795,2457,0.0,1.0
2025-07-28,1.66,1.66,1.66,1.66,247,1.66,1.66,1.66,1.66,247,0.0,1.0
2025-07-29,1.6436,1.65,1.63,1.63,3698,1.6436,1.65,1.63,1.63,3698,0.0,1.0
2025-07-30,1.6414,1.6521,1.62,1.6521,1052,1.6414,1.6521,1.62,1.6521,1052,0.0,1.0
2025-07-31,1.665,1.665,1.6201,1.65,2064,1.665,1.665,1.6201,1.65,2064,0.0,1.0
2025-08-01,1.68,1.68,1.6301,1.68,1986,1.68,1.68,1.6301,1.68,1986,0.0,1.0
2025-08-04,1.6499,1.7,1.61,1.67,32757,1.6499,1.7,1.61,1.67,32757,0.0,1.0
2025-08-05,1.615,1.67,1.615,1.67,3829,1.615,1.67,1.615,1.67,3829,0.0,1.0
2025-08-06,1.625,1.63,1.615,1.63,2591,1.625,1.63,1.615,1.63,2591,0.0,1.0
2025-08-07,1.61,1.64,1.5801,1.64,1782,1.61,1.64,1.5801,1.64,1782,0.0,1.0
2025-08-08,1.58,1.627,1.58,1.627,2323,1.58,1.627,1.58,1.627,2323,0.0,1.0
2025-08-11,1.62,1.62,1.57,1.57,6358,1.62,1.62,1.57,1.57,6358,0.0,1.0
2025-08-12,1.63,1.64,1.57,1.607,7276,1.63,1.64,1.57,1.607,7276,0.0,1.0
2025-08-13,1.57,1.61,1.57,1.5841,2647,1.57,1.61,1.57,1.5841,2647,0.0,1.0
2025-08-14,1.57,1.595,1.57,1.595,559,1.57,1.595,1.57,1.595,559,0.0,1.0
2025-08-15,1.585,1.585,1.57,1.57,1150,1.585,1.585,1.57,1.57,1150,0.0,1.0
2025-08-18,1.64,1.73,1.64,1.68,18439,1.64,1.73,1.64,1.68,18439,0.0,1.0
2025-08-19,1.6542,1.69,1.61,1.69,3495,1.6542,1.69,1.61,1.69,3495,0.0,1.0
2025-08-20,1.6999,1.6999,1.653,1.653,6054,1.6999,1.6999,1.653,1.653,6054,0.0,1.0
2025-08-21,1.65,1.73,1.65,1.6912,16875,1.65,1.73,1.65,1.6912,16875,0.0,1.0
2025-08-22,1.6646,1.6646,1.65,1.65,11257,1.6646,1.6646,1.65,1.65,11257,0.0,1.0
2025-08-25,1.6673,1.69,1.61,1.65,19245,1.6673,1.69,1.61,1.65,19245,0.0,1.0
2025-08-26,1.6701,1.7,1.67,1.69,12701,1.6701,1.7,1.67,1.69,12701,0.0,1.0
2025-08-27,1.75,1.81,1.645,1.68,59901,1.75,1.81,1.645,1.68,59901,0.0,1.0
2025-08-28,1.7,1.71,1.6907,1.71,1667,1.7,1.71,1.6907,1.71,1667,0.0,1.0
2025-08-29,1.71,1.79,1.68,1.68,27110,1.71,1.79,1.68,1.68,27110,0.0,1.0
2025-09-02,1.6994,1.701,1.68,1.68,11917,1.6994,1.701,1.68,1.68,11917,0.0,1.0
2025-09-03,1.66,1.688,1.66,1.678,26890,1.66,1.688,1.66,1.678,26890,0.0,1.0
2025-09-04,1.68,1.6999,1.68,1.68,1709,1.68,1.6999,1.68,1.68,1709,0.0,1.0
2025-09-05,1.6346,1.6706,1.61,1.6706,14109,1.6346,1.6706,1.61,1.6706,14109,0.0,1.0
2025-09-08,1.67,1.6929,1.65,1.65,8834,1.67,1.6929,1.65,1.65,8834,0.0,1.0
2025-09-09,1.75,1.78,1.6512,1.7,39458,1.75,1.78,1.6512,1.7,39458,0.0,1.0
2025-09-10,1.7733,1.948,1.678,1.77,197911,1.7733,1.948,1.678,1.77,197911,0.0,1.0
2025-09-11,1.72,1.8082,1.68,1.7715,3056559,1.72,1.8082,1.68,1.7715,3056559,0.0,1.0
2025-09-12,1.76,1.83,1.59,1.64,394287,1.76,1.83,1.59,1.64,394287,0.0,1.0
2025-09-15,1.7,1.75,1.66,1.67,33766,1.7,1.75,1.66,1.67,33766,0.0,1.0
2025-09-16,1.71,1.77,1.61,1.61,62852,1.71,1.77,1.61,1.61,62852,0.0,1.0
2025-09-17,1.68,1.725,1.66,1.68,11010,1.68,1.725,1.66,1.68,11010,0.0,1.0
2025-09-18,1.6916,1.7443,1.66,1.7213,30084,1.6916,1.7443,1.66,1.7213,30084,0.0,1.0
2025-09-19,1.695,1.73,1.66,1.662,8150,1.695,1.73,1.66,1.662,8150,0.0,1.0
2025-09-22,1.66,1.71,1.64,1.66,13974,1.66,1.71,1.64,1.66,13974,0.0,1.0
2025-09-23,1.69,1.7,1.66,1.66,3384,1.69,1.7,1.66,1.66,3384,0.0,1.0
2025-09-24,1.65,1.6826,1.64,1.67,5400,1.65,1.6826,1.64,1.67,5400,0.0,1.0
2025-09-25,1.645,1.67,1.62,1.67,7773,1.645,1.67,1.62,1.67,7773,0.0,1.0
2025-09-26,1.67,1.67,1.62,1.6229,6662,1.67,1.67,1.62,1.6229,6662,0.0,1.0
2025-09-29,1.64,1.69,1.64,1.65,71408,1.64,1.69,1.64,1.65,71408,0.0,1.0
2025-09-30,1.64,1.6601,1.64,1.64,1107,1.64,1.6601,1.64,1.64,1107,0.0,1.0
2025-10-01,1.6977,1.7299,1.67,1.6899,23697,1.6977,1.7299,1.67,1.6899,23697,0.0,1.0
2025-10-02,1.7,1.71,1.6701,1.71,3285,1.7,1.71,1.6701,1.71,3285,0.0,1.0
2025-10-03,1.6959,1.7,1.66,1.66,11129,1.6959,1.7,1.66,1.66,11129,0.0,1.0
2025-10-06,1.6601,1.69,1.66,1.68,4415,1.6601,1.69,1.66,1.68,4415,0.0,1.0
2025-10-07,1.665,1.695,1.665,1.68,10350,1.665,1.695,1.665,1.68,10350,0.0,1.0
2025-10-08,1.6601,1.6709,1.64,1.67,11733,1.6601,1.6709,1.64,1.67,11733,0.0,1.0
2025-10-09,1.651,1.675,1.65,1.675,4888,1.651,1.675,1.65,1.675,4888,0.0,1.0
2025-10-10,1.67,1.69,1.64,1.6501,4405,1.67,1.69,1.64,1.6501,4405,0.0,1.0
2025-10-13,1.67,1.67,1.64,1.6587,2597,1.67,1.67,1.64,1.6587,2597,0.0,1.0
2025-10-14,1.65,1.67,1.64,1.67,7205,1.65,1.67,1.64,1.67,7205,0.0,1.0
2025-10-15,1.62,1.65,1.61,1.64,4708,1.62,1.65,1.61,1.64,4708,0.0,1.0
2025-10-16,1.62,1.62,1.62,1.62,439,1.62,1.62,1.62,1.62,439,0.0,1.0
2025-10-17,1.58,1.62,1.58,1.615,8261,1.58,1.62,1.58,1.615,8261,0.0,1.0
2025-10-20,1.5887,1.6,1.58,1.6,1814,1.5887,1.6,1.58,1.6,1814,0.0,1.0
2025-10-21,1.6,1.6,1.58,1.59,4006,1.6,1.6,1.58,1.59,4006,0.0,1.0
2025-10-22,1.62,1.62,1.58,1.6,4194,1.62,1.62,1.58,1.6,4194,0.0,1.0
2025-10-23,1.5801,1.59,1.58,1.58,1501,1.5801,1.59,1.58,1.58,1501,0.0,1.0
2025-10-24,1.58,1.58,1.57,1.57,2901,1.58,1.58,1.57,1.57,2901,0.0,1.0
2025-10-27,1.57,1.62,1.57,1.5906,11132,1.57,1.62,1.57,1.5906,11132,0.0,1.0
2025-10-28,1.6,1.64,1.54,1.63,5924,1.6,1.64,1.54,1.63,5924,0.0,1.0
2025-10-29,1.61,1.65,1.54,1.54,21204,1.61,1.65,1.54,1.54,21204,0.0,1.0
2025-10-30,1.61,1.6101,1.55,1.61,16254,1.61,1.6101,1.55,1.61,16254,0.0,1.0
2025-10-31,1.61,1.61,1.5801,1.6098,3416,1.61,1.61,1.5801,1.6098,3416,0.0,1.0
2025-11-03,1.55,1.59,1.54,1.55,15660,1.55,1.59,1.54,1.55,15660,0.0,1.0
2025-11-04,1.5287,1.54,1.51,1.53,5308,1.5287,1.54,1.51,1.53,5308,0.0,1.0
2025-11-05,1.52,1.52,1.45,1.52,31181,1.52,1.52,1.45,1.52,31181,0.0,1.0
2025-11-06,1.46,1.5,1.46,1.5,4264,1.46,1.5,1.46,1.5,4264,0.0,1.0
2025-11-07,1.46,1.46,1.4301,1.45,3939,1.46,1.46,1.4301,1.45,3939,0.0,1.0
2025-11-10,1.43,1.516,1.43,1.45,3743,1.43,1.516,1.43,1.45,3743,0.0,1.0
2025-11-11,1.44,1.5353,1.44,1.45,642,1.44,1.5353,1.44,1.45,642,0.0,1.0
2025-11-12,1.4498,1.48,1.42,1.42,4078,1.4498,1.48,1.42,1.42,4078,0.0,1.0
2025-11-13,1.42,1.44,1.41,1.44,13546,1.42,1.44,1.41,1.44,13546,0.0,1.0
2025-11-14,1.413,1.4157,1.4,1.4157,4527,1.413,1.4157,1.4,1.4157,4527,0.0,1.0
2025-11-17,1.34,1.4,1.34,1.39,9953,1.34,1.4,1.34,1.39,9953,0.0,1.0
2025-11-18,1.31,1.34,1.31,1.31,7470,1.31,1.34,1.31,1.31,7470,0.0,1.0
2025-11-19,1.23,1.32,1.23,1.32,10746,1.23,1.32,1.23,1.32,10746,0.0,1.0
2025-11-20,1.19,1.2276,1.1601,1.22,14045,1.19,1.2276,1.1601,1.22,14045,0.0,1.0
2025-11-21,1.16,1.19,1.15,1.18,14079,1.16,1.19,1.15,1.18,14079,0.0,1.0
2025-11-24,1.14,1.15,1.12,1.15,5790,1.14,1.15,1.12,1.15,5790,0.0,1.0
2025-11-25,1.135,1.155,1.12,1.13,5742,1.135,1.155,1.12,1.13,5742,0.0,1.0
2025-11-26,1.14,1.1663,1.14,1.14,2249,1.14,1.1663,1.14,1.14,2249,0.0,1.0