date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-01-22,0.45,0.48,0.35,0.4,72700,54.0563552683082,57.6601122861954,42.0438318753508,48.0500935718295,605.201735071102,0.0,1.0
2002-01-23,0.48,0.48,0.48,0.48,5400,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,44.9530862363679,0.0,1.0
2002-01-24,0.4,0.48,0.4,0.48,52000,48.0500935718295,57.6601122861954,48.0500935718295,57.6601122861954,432.881571165025,0.0,1.0
2002-01-25,0.5,0.53,0.45,0.46,29000,60.0626169647869,63.6663739826741,54.0563552683082,55.2576076076039,241.414722380494,0.0,1.0
2002-01-28,0.57,0.57,0.57,0.57,2000,68.471383339857,68.471383339857,68.471383339857,68.471383339857,16.6492911986548,0.0,1.0
2002-01-29,0.51,0.57,0.51,0.57,7000,61.2638693040826,68.471383339857,61.2638693040826,68.471383339857,58.2725191952918,0.0,1.0
2002-01-30,0.51,0.51,0.51,0.51,0,61.2638693040826,61.2638693040826,61.2638693040826,61.2638693040826,0,0.0,1.0
2002-01-31,0.53,0.53,0.51,0.53,15500,63.6663739826741,63.6663739826741,61.2638693040826,63.6663739826741,129.032006789575,0.0,1.0
2002-02-01,0.53,0.53,0.53,0.53,2000,63.6663739826741,63.6663739826741,63.6663739826741,63.6663739826741,16.6492911986548,0.0,1.0
2002-02-04,0.4,0.43,0.4,0.43,10000,48.0500935718295,51.6538505897167,48.0500935718295,51.6538505897167,83.246455993274,0.0,1.0
2002-02-05,0.4,0.44,0.32,0.32,30000,48.0500935718295,52.8551029290124,38.4400748574636,38.4400748574636,249.739367979822,0.0,1.0
2002-02-06,0.48,0.48,0.42,0.42,19500,57.6601122861954,57.6601122861954,50.452598250421,50.452598250421,162.330589186884,0.0,1.0
2002-02-07,0.46,0.5,0.46,0.5,15000,55.2576076076039,60.0626169647869,55.2576076076039,60.0626169647869,124.869683989911,0.0,1.0
2002-02-08,0.5,0.5,0.45,0.45,64500,60.0626169647869,60.0626169647869,54.0563552683082,54.0563552683082,536.939641156617,0.0,1.0
2002-02-11,0.5,0.5,0.47,0.47,9500,60.0626169647869,60.0626169647869,56.4588599468997,56.4588599468997,79.0841331936102,0.0,1.0
2002-02-12,0.5,0.5,0.47,0.47,24000,60.0626169647869,60.0626169647869,56.4588599468997,56.4588599468997,199.791494383857,0.0,1.0
2002-02-13,0.52,0.52,0.49,0.5,29200,62.4651216433784,62.4651216433784,58.8613646254911,60.0626169647869,243.07965150036,0.0,1.0
2002-02-14,0.52,0.52,0.52,0.52,0,62.4651216433784,62.4651216433784,62.4651216433784,62.4651216433784,0,0.0,1.0
2002-02-15,0.53,0.53,0.51,0.51,10500,63.6663739826741,63.6663739826741,61.2638693040826,61.2638693040826,87.4087787929376,0.0,1.0
2002-02-19,0.6,0.65,0.5,0.53,130000,72.0751403577442,78.0814020542229,60.0626169647869,63.6663739826741,1082.20392791256,0.0,1.0
2002-02-20,0.57,0.57,0.57,0.57,500,68.471383339857,68.471383339857,68.471383339857,68.471383339857,4.1623227996637,0.0,1.0
2002-02-21,0.57,0.57,0.57,0.57,0,68.471383339857,68.471383339857,68.471383339857,68.471383339857,0,0.0,1.0
2002-02-22,0.62,0.62,0.62,0.62,1000,74.4776450363357,74.4776450363357,74.4776450363357,74.4776450363357,8.3246455993274,0.0,1.0
2002-02-25,0.6,0.62,0.6,0.62,4700,72.0751403577442,74.4776450363357,72.0751403577442,74.4776450363357,39.1258343168388,0.0,1.0
2002-02-26,0.62,0.62,0.62,0.62,3100,74.4776450363357,74.4776450363357,74.4776450363357,74.4776450363357,25.8064013579149,0.0,1.0
2002-02-27,0.6,0.62,0.6,0.62,10200,72.0751403577442,74.4776450363357,72.0751403577442,74.4776450363357,84.9113851131395,0.0,1.0
2002-02-28,0.55,0.62,0.55,0.62,10000,66.0688786612656,74.4776450363357,66.0688786612656,74.4776450363357,83.2464559932739,0.0,1.0
2002-03-01,0.62,0.62,0.6,0.6,2800,74.4776450363357,74.4776450363357,72.0751403577442,72.0751403577442,23.3090076781167,0.0,1.0
2002-03-04,0.67,0.7,0.6,0.62,33300,80.4839067328144,84.0876637507016,72.0751403577442,74.4776450363357,277.210698457602,0.0,1.0
2002-03-05,0.67,0.75,0.67,0.7,35500,80.4839067328144,90.0939254471803,80.4839067328144,84.0876637507016,295.524918776123,0.0,1.0
2002-03-06,0.67,0.67,0.67,0.67,0,80.4839067328144,80.4839067328144,80.4839067328144,80.4839067328144,0,0.0,1.0
2002-03-07,0.67,0.67,0.67,0.67,0,80.4839067328144,80.4839067328144,80.4839067328144,80.4839067328144,0,0.0,1.0
2002-03-08,0.67,0.67,0.67,0.67,0,80.4839067328144,80.4839067328144,80.4839067328144,80.4839067328144,0,0.0,1.0
2002-03-11,0.67,0.67,0.67,0.67,0,80.4839067328144,80.4839067328144,80.4839067328144,80.4839067328144,0,0.0,1.0
2002-03-12,0.67,0.67,0.67,0.67,0,80.4839067328144,80.4839067328144,80.4839067328144,80.4839067328144,0,0.0,1.0
2002-03-13,0.67,0.67,0.67,0.67,0,80.4839067328144,80.4839067328144,80.4839067328144,80.4839067328144,0,0.0,1.0
2002-03-14,0.68,0.68,0.68,0.68,400,81.6851590721102,81.6851590721102,81.6851590721102,81.6851590721102,3.32985823973096,0.0,1.0
2002-03-15,0.68,0.68,0.68,0.68,0,81.6851590721102,81.6851590721102,81.6851590721102,81.6851590721102,0,0.0,1.0
2002-03-18,0.68,0.68,0.68,0.68,0,81.6851590721102,81.6851590721102,81.6851590721102,81.6851590721102,0,0.0,1.0
2002-03-19,0.68,0.68,0.68,0.68,0,81.6851590721102,81.6851590721102,81.6851590721102,81.6851590721102,0,0.0,1.0
2002-03-20,0.68,0.68,0.68,0.68,0,81.6851590721102,81.6851590721102,81.6851590721102,81.6851590721102,0,0.0,1.0
2002-03-21,0.68,0.68,0.68,0.68,0,81.6851590721102,81.6851590721102,81.6851590721102,81.6851590721102,0,0.0,1.0
2002-03-22,0.64,0.64,0.64,0.64,10000,76.8801497149272,76.8801497149272,76.8801497149272,76.8801497149272,83.246455993274,0.0,1.0
2002-03-25,0.64,0.64,0.64,0.64,0,76.8801497149272,76.8801497149272,76.8801497149272,76.8801497149272,0,0.0,1.0
2002-03-26,0.65,0.65,0.65,0.65,3000,78.0814020542229,78.0814020542229,78.0814020542229,78.0814020542229,24.9739367979822,0.0,1.0
2002-03-27,0.66,0.66,0.66,0.66,500,79.2826543935187,79.2826543935187,79.2826543935187,79.2826543935187,4.1623227996637,0.0,1.0
2002-03-28,0.66,0.66,0.66,0.66,0,79.2826543935187,79.2826543935187,79.2826543935187,79.2826543935187,0,0.0,1.0
2002-04-01,0.67,0.67,0.66,0.67,10000,80.4839067328144,80.4839067328144,79.2826543935187,80.4839067328144,83.246455993274,0.0,1.0
2002-04-02,0.72,0.72,0.72,0.72,1000,86.4901684292931,86.4901684292931,86.4901684292931,86.4901684292931,8.32464559932739,0.0,1.0
2002-04-03,0.72,0.72,0.72,0.72,0,86.4901684292931,86.4901684292931,86.4901684292931,86.4901684292931,0,0.0,1.0
2002-04-04,0.63,0.72,0.63,0.72,5000,75.6788973756315,86.4901684292931,75.6788973756315,86.4901684292931,41.623227996637,0.0,1.0
2002-04-05,0.63,0.63,0.63,0.63,0,75.6788973756315,75.6788973756315,75.6788973756315,75.6788973756315,0,0.0,1.0
2002-04-08,0.63,0.63,0.63,0.63,0,75.6788973756315,75.6788973756315,75.6788973756315,75.6788973756315,0,0.0,1.0
2002-04-09,0.63,0.63,0.63,0.63,0,75.6788973756315,75.6788973756315,75.6788973756315,75.6788973756315,0,0.0,1.0
2002-04-10,0.63,0.63,0.63,0.63,0,75.6788973756315,75.6788973756315,75.6788973756315,75.6788973756315,0,0.0,1.0
2002-04-11,0.63,0.63,0.63,0.63,0,75.6788973756315,75.6788973756315,75.6788973756315,75.6788973756315,0,0.0,1.0
2002-04-12,0.63,0.63,0.63,0.63,0,75.6788973756315,75.6788973756315,75.6788973756315,75.6788973756315,0,0.0,1.0
2002-04-15,0.57,0.57,0.57,0.57,1000,68.471383339857,68.471383339857,68.471383339857,68.471383339857,8.3246455993274,0.0,1.0
2002-04-16,0.57,0.57,0.57,0.57,0,68.471383339857,68.471383339857,68.471383339857,68.471383339857,0,0.0,1.0
2002-04-17,0.57,0.57,0.57,0.57,10000,68.471383339857,68.471383339857,68.471383339857,68.471383339857,83.246455993274,0.0,1.0
2002-04-18,0.57,0.57,0.57,0.57,0,68.471383339857,68.471383339857,68.471383339857,68.471383339857,0,0.0,1.0
2002-04-19,0.58,0.6,0.55,0.6,20300,69.6726356791528,72.0751403577442,66.0688786612656,72.0751403577442,168.990305666346,0.0,1.0
2002-04-22,0.58,0.58,0.58,0.58,0,69.6726356791528,69.6726356791528,69.6726356791528,69.6726356791528,0,0.0,1.0
2002-04-23,0.58,0.58,0.58,0.58,0,69.6726356791528,69.6726356791528,69.6726356791528,69.6726356791528,0,0.0,1.0
2002-04-24,0.58,0.58,0.58,0.58,0,69.6726356791528,69.6726356791528,69.6726356791528,69.6726356791528,0,0.0,1.0
2002-04-25,0.62,0.65,0.62,0.65,24300,74.4776450363357,78.0814020542229,74.4776450363357,78.0814020542229,202.288888063656,0.0,1.0
2002-04-26,0.62,0.62,0.62,0.62,0,74.4776450363357,74.4776450363357,74.4776450363357,74.4776450363357,0,0.0,1.0
2002-04-29,0.53,0.55,0.53,0.53,29000,63.6663739826741,66.0688786612656,63.6663739826741,63.6663739826741,241.414722380494,0.0,1.0
2002-04-30,0.69,0.69,0.69,0.69,2000,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,16.6492911986548,0.0,1.0
2002-05-01,0.69,0.69,0.69,0.69,0,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,0,0.0,1.0
2002-05-02,0.69,0.69,0.69,0.69,0,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,0,0.0,1.0
2002-05-03,0.69,0.69,0.69,0.69,0,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,0,0.0,1.0
2002-05-06,0.65,0.65,0.65,0.65,2500,78.0814020542229,78.0814020542229,78.0814020542229,78.0814020542229,20.8116139983185,0.0,1.0
2002-05-07,0.51,0.51,0.51,0.51,4900,61.2638693040826,61.2638693040826,61.2638693040826,61.2638693040826,40.7907634367042,0.0,1.0
2002-05-08,0.5,0.5,0.5,0.5,9400,60.0626169647869,60.0626169647869,60.0626169647869,60.0626169647869,78.2516686336775,0.0,1.0
2002-05-09,0.48,0.48,0.48,0.48,0,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,0,0.0,1.0
2002-05-10,0.48,0.48,0.48,0.48,0,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,0,0.0,1.0
2002-05-13,0.48,0.48,0.48,0.48,0,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,0,0.0,1.0
2002-05-14,0.4,0.4,0.35,0.35,5600,48.0500935718295,48.0500935718295,42.0438318753508,42.0438318753508,46.6180153562334,0.0,1.0
2002-05-15,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2002-05-16,0.35,0.35,0.35,0.35,5000,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,41.623227996637,0.0,1.0
2002-05-17,0.4,0.4,0.4,0.4,2500,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,20.8116139983185,0.0,1.0
2002-05-20,0.4,0.4,0.4,0.4,2500,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,20.8116139983185,0.0,1.0
2002-05-21,0.55,0.55,0.45,0.45,57000,66.0688786612656,66.0688786612656,54.0563552683082,54.0563552683082,474.504799161661,0.0,1.0
2002-05-22,0.45,0.55,0.45,0.51,28500,54.0563552683082,66.0688786612656,54.0563552683082,61.2638693040826,237.252399580831,0.0,1.0
2002-05-23,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2002-05-24,0.46,0.46,0.46,0.46,15000,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,124.869683989911,0.0,1.0
2002-05-28,0.37,0.37,0.37,0.37,4000,44.4463365539423,44.4463365539423,44.4463365539423,44.4463365539423,33.2985823973096,0.0,1.0
2002-05-29,0.3,0.37,0.23,0.37,56000,36.0375701788721,44.4463365539423,27.628803803802,44.4463365539423,466.180153562334,0.0,1.0
2002-05-30,0.33,0.33,0.33,0.33,5000,39.6413271967593,39.6413271967593,39.6413271967593,39.6413271967593,41.623227996637,0.0,1.0
2002-05-31,0.45,0.51,0.45,0.51,27000,54.0563552683082,61.2638693040826,54.0563552683082,61.2638693040826,224.76543118184,0.0,1.0
2002-06-03,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2002-06-04,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2002-06-05,0.36,0.36,0.36,0.36,5000,43.2450842146465,43.2450842146465,43.2450842146465,43.2450842146465,41.623227996637,0.0,1.0
2002-06-06,0.34,0.37,0.34,0.36,54700,40.8425795360551,44.4463365539423,40.8425795360551,43.2450842146465,455.358114283208,0.0,1.0
2002-06-07,0.29,0.29,0.29,0.29,0,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,0,0.0,1.0
2002-06-10,0.29,0.29,0.29,0.29,0,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,0,0.0,1.0
2002-06-11,0.29,0.29,0.29,0.29,0,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,0,0.0,1.0
2002-06-12,0.39,0.39,0.39,0.39,3000,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,24.9739367979822,0.0,1.0
2002-06-13,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-06-14,0.35,0.35,0.35,0.35,2000,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,16.6492911986548,0.0,1.0
2002-06-17,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-06-18,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-06-19,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-06-20,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-06-21,0.35,0.39,0.35,0.35,19000,42.0438318753508,46.8488412325338,42.0438318753508,42.0438318753508,158.168266387221,0.0,1.0
2002-06-24,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-06-25,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-06-26,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-06-27,0.39,0.39,0.35,0.35,26000,46.8488412325338,46.8488412325338,42.0438318753508,42.0438318753508,216.440785582512,0.0,1.0
2002-06-28,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-01,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-02,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-03,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-05,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-08,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-09,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-10,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2002-07-11,0.29,0.29,0.29,0.29,5000,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,41.6232279966369,0.0,1.0
2002-07-12,0.3,0.35,0.3,0.35,15300,36.0375701788721,42.0438318753508,36.0375701788721,42.0438318753508,127.367077669709,0.0,1.0
2002-07-15,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-16,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-17,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-18,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-19,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-22,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-23,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-24,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-07-25,0.35,0.35,0.35,0.35,200,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,1.66492911986548,0.0,1.0
2002-07-26,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-07-29,0.35,0.35,0.22,0.22,5400,42.0438318753508,42.0438318753508,26.4275514645062,26.4275514645062,44.9530862363679,0.0,1.0
2002-07-30,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2002-07-31,0.25,0.25,0.25,0.25,5000,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,41.623227996637,0.0,1.0
2002-08-01,0.22,0.25,0.22,0.25,10800,26.4275514645062,30.0313084823934,26.4275514645062,30.0313084823934,89.9061724727359,0.0,1.0
2002-08-02,0.22,0.22,0.22,0.22,0,26.4275514645062,26.4275514645062,26.4275514645062,26.4275514645062,0,0.0,1.0
2002-08-05,0.22,0.22,0.22,0.22,0,26.4275514645062,26.4275514645062,26.4275514645062,26.4275514645062,0,0.0,1.0
2002-08-06,0.22,0.22,0.22,0.22,0,26.4275514645062,26.4275514645062,26.4275514645062,26.4275514645062,0,0.0,1.0
2002-08-07,0.2,0.2,0.2,0.2,10000,24.0250467859147,24.0250467859147,24.0250467859147,24.0250467859147,83.2464559932741,0.0,1.0
2002-08-08,0.2,0.2,0.17,0.17,9500,24.0250467859147,24.0250467859147,20.4212897680275,20.4212897680275,79.0841331936104,0.0,1.0
2002-08-09,0.2,0.2,0.2,0.2,0,24.0250467859147,24.0250467859147,24.0250467859147,24.0250467859147,0,0.0,1.0
2002-08-12,0.2,0.2,0.2,0.2,0,24.0250467859147,24.0250467859147,24.0250467859147,24.0250467859147,0,0.0,1.0
2002-08-13,0.12,0.14,0.12,0.14,16000,14.4150280715488,16.8175327501403,14.4150280715488,16.8175327501403,133.194329589239,0.0,1.0
2002-08-14,0.12,0.12,0.12,0.12,0,14.4150280715488,14.4150280715488,14.4150280715488,14.4150280715488,0,0.0,1.0
2002-08-15,0.25,0.25,0.15,0.18,87500,30.0313084823934,30.0313084823934,18.0187850894361,21.6225421073233,728.406489941148,0.0,1.0
2002-08-16,0.19,0.25,0.19,0.25,10000,22.823794446619,30.0313084823934,22.823794446619,30.0313084823934,83.246455993274,0.0,1.0
2002-08-19,0.18,0.18,0.17,0.17,25000,21.6225421073233,21.6225421073233,20.4212897680275,20.4212897680275,208.116139983185,0.0,1.0
2002-08-20,0.18,0.18,0.18,0.18,5000,21.6225421073233,21.6225421073233,21.6225421073233,21.6225421073233,41.6232279966369,0.0,1.0
2002-08-21,0.23,0.23,0.19,0.19,38800,27.628803803802,27.628803803802,22.823794446619,22.823794446619,322.996249253902,0.0,1.0
2002-08-22,0.22,0.23,0.2,0.2,30000,26.4275514645062,27.628803803802,24.0250467859147,24.0250467859147,249.739367979822,0.0,1.0
2002-08-23,0.21,0.21,0.19,0.2,20000,25.2262991252105,25.2262991252105,22.823794446619,24.0250467859147,166.492911986548,0.0,1.0
2002-08-26,0.26,0.26,0.26,0.26,10000,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,83.2464559932739,0.0,1.0
2002-08-27,0.26,0.26,0.26,0.26,0,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,0,0.0,1.0
2002-08-28,0.26,0.26,0.26,0.26,0,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,0,0.0,1.0
2002-08-29,0.23,0.23,0.23,0.23,5000,27.628803803802,27.628803803802,27.628803803802,27.628803803802,41.6232279966369,0.0,1.0
2002-08-30,0.3,0.3,0.3,0.3,400,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,3.32985823973096,0.0,1.0
2002-09-03,0.18,0.18,0.18,0.18,5000,21.6225421073233,21.6225421073233,21.6225421073233,21.6225421073233,41.6232279966369,0.0,1.0
2002-09-04,0.25,0.25,0.25,0.25,4000,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,33.2985823973096,0.0,1.0
2002-09-05,0.25,0.25,0.25,0.25,5000,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,41.623227996637,0.0,1.0
2002-09-06,0.23,0.23,0.23,0.23,5000,27.628803803802,27.628803803802,27.628803803802,27.628803803802,41.6232279966369,0.0,1.0
2002-09-09,0.28,0.3,0.28,0.3,9500,33.6350655002807,36.0375701788721,33.6350655002807,36.0375701788721,79.0841331936101,0.0,1.0
2002-09-10,0.3,0.3,0.27,0.28,19500,36.0375701788721,36.0375701788721,32.4338131609849,33.6350655002807,162.330589186884,0.0,1.0
2002-09-11,0.32,0.32,0.3,0.32,21500,38.4400748574636,38.4400748574636,36.0375701788721,38.4400748574636,178.979880385539,0.0,1.0
2002-09-12,0.3,0.32,0.27,0.32,20100,36.0375701788721,38.4400748574636,32.4338131609849,38.4400748574636,167.325376546481,0.0,1.0
2002-09-13,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2002-09-16,0.25,0.35,0.25,0.35,5200,30.0313084823934,42.0438318753508,30.0313084823934,42.0438318753508,43.2881571165025,0.0,1.0
2002-09-17,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-09-18,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-09-19,0.37,0.37,0.37,0.37,2600,44.4463365539423,44.4463365539423,44.4463365539423,44.4463365539423,21.6440785582512,0.0,1.0
2002-09-20,0.25,0.4,0.25,0.4,12400,30.0313084823934,48.0500935718295,30.0313084823934,48.0500935718295,103.22560543166,0.0,1.0
2002-09-23,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-09-24,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-09-25,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-09-26,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-09-27,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-09-30,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-10-01,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-10-02,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-10-03,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-10-04,0.2,0.2,0.2,0.2,5000,24.0250467859147,24.0250467859147,24.0250467859147,24.0250467859147,41.6232279966371,0.0,1.0
2002-10-07,0.18,0.2,0.18,0.2,9800,21.6225421073233,24.0250467859147,21.6225421073233,24.0250467859147,81.5815268734084,0.0,1.0
2002-10-08,0.18,0.18,0.18,0.18,0,21.6225421073233,21.6225421073233,21.6225421073233,21.6225421073233,0,0.0,1.0
2002-10-09,0.18,0.18,0.18,0.18,0,21.6225421073233,21.6225421073233,21.6225421073233,21.6225421073233,0,0.0,1.0
2002-10-10,0.18,0.18,0.18,0.18,0,21.6225421073233,21.6225421073233,21.6225421073233,21.6225421073233,0,0.0,1.0
2002-10-11,0.18,0.18,0.18,0.18,0,21.6225421073233,21.6225421073233,21.6225421073233,21.6225421073233,0,0.0,1.0
2002-10-14,0.24,0.24,0.22,0.22,7500,28.8300561430977,28.8300561430977,26.4275514645062,26.4275514645062,62.4348419949555,0.0,1.0
2002-10-15,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2002-10-16,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2002-10-17,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2002-10-18,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2002-10-21,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2002-10-22,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2002-10-23,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2002-10-24,0.15,0.16,0.15,0.16,40000,18.0187850894361,19.2200374287318,18.0187850894361,19.2200374287318,332.985823973095,0.0,1.0
2002-10-25,0.15,0.15,0.15,0.15,0,18.0187850894361,18.0187850894361,18.0187850894361,18.0187850894361,0,0.0,1.0
2002-10-28,0.15,0.15,0.15,0.15,0,18.0187850894361,18.0187850894361,18.0187850894361,18.0187850894361,0,0.0,1.0
2002-10-29,0.14,0.14,0.12,0.12,15000,16.8175327501403,16.8175327501403,14.4150280715488,14.4150280715488,124.869683989911,0.0,1.0
2002-10-30,0.14,0.14,0.14,0.14,10000,16.8175327501403,16.8175327501403,16.8175327501403,16.8175327501403,83.2464559932741,0.0,1.0
2002-10-31,0.17,0.17,0.16,0.16,20000,20.4212897680275,20.4212897680275,19.2200374287318,19.2200374287318,166.492911986548,0.0,1.0
2002-11-01,0.15,0.15,0.15,0.15,5000,18.0187850894361,18.0187850894361,18.0187850894361,18.0187850894361,41.6232279966369,0.0,1.0
2002-11-04,0.15,0.15,0.15,0.15,0,18.0187850894361,18.0187850894361,18.0187850894361,18.0187850894361,0,0.0,1.0
2002-11-05,0.15,0.15,0.15,0.15,0,18.0187850894361,18.0187850894361,18.0187850894361,18.0187850894361,0,0.0,1.0
2002-11-06,0.22,0.22,0.22,0.22,5000,26.4275514645062,26.4275514645062,26.4275514645062,26.4275514645062,41.623227996637,0.0,1.0
2002-11-07,0.25,0.25,0.2,0.2,15000,30.0313084823934,30.0313084823934,24.0250467859147,24.0250467859147,124.869683989911,0.0,1.0
2002-11-08,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-11-11,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-11-12,0.21,0.26,0.21,0.26,12200,25.2262991252105,31.2325608216892,25.2262991252105,31.2325608216892,101.560676311794,0.0,1.0
2002-11-13,0.21,0.21,0.21,0.21,0,25.2262991252105,25.2262991252105,25.2262991252105,25.2262991252105,0,0.0,1.0
2002-11-14,0.28,0.285,0.23,0.26,45000,33.6350655002807,34.2356916699285,27.628803803802,31.2325608216892,374.609051969732,0.0,1.0
2002-11-15,0.28,0.28,0.28,0.28,0,33.6350655002807,33.6350655002807,33.6350655002807,33.6350655002807,0,0.0,1.0
2002-11-18,0.28,0.28,0.28,0.28,0,33.6350655002807,33.6350655002807,33.6350655002807,33.6350655002807,0,0.0,1.0
2002-11-19,0.28,0.28,0.28,0.28,0,33.6350655002807,33.6350655002807,33.6350655002807,33.6350655002807,0,0.0,1.0
2002-11-20,0.25,0.25,0.25,0.25,5000,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,41.623227996637,0.0,1.0
2002-11-21,0.25,0.25,0.25,0.25,0,30.0313084823934,30.0313084823934,30.0313084823934,30.0313084823934,0,0.0,1.0
2002-11-22,0.29,0.29,0.29,0.29,1500,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,12.4869683989911,0.0,1.0
2002-11-25,0.29,0.29,0.29,0.29,0,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,0,0.0,1.0
2002-11-26,0.15,0.18,0.15,0.18,4000,18.0187850894361,21.6225421073233,18.0187850894361,21.6225421073233,33.2985823973095,0.0,1.0
2002-11-27,0.15,0.15,0.15,0.15,0,18.0187850894361,18.0187850894361,18.0187850894361,18.0187850894361,0,0.0,1.0
2002-11-29,0.15,0.15,0.15,0.15,0,18.0187850894361,18.0187850894361,18.0187850894361,18.0187850894361,0,0.0,1.0
2002-12-02,0.26,0.26,0.26,0.26,6800,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,56.6075900754262,0.0,1.0
2002-12-03,0.26,0.26,0.2,0.2,16300,31.2325608216892,31.2325608216892,24.0250467859147,24.0250467859147,135.691723269036,0.0,1.0
2002-12-04,0.2,0.26,0.2,0.26,14500,24.0250467859147,31.2325608216892,24.0250467859147,31.2325608216892,120.707361190247,0.0,1.0
2002-12-05,0.2,0.2,0.2,0.2,0,24.0250467859147,24.0250467859147,24.0250467859147,24.0250467859147,0,0.0,1.0
2002-12-06,0.27,0.27,0.27,0.27,15000,32.4338131609849,32.4338131609849,32.4338131609849,32.4338131609849,124.869683989911,0.0,1.0
2002-12-09,0.21,0.21,0.2,0.2,9000,25.2262991252105,25.2262991252105,24.0250467859147,24.0250467859147,74.9218103939465,0.0,1.0
2002-12-10,0.29,0.29,0.27,0.27,16000,34.8363178395764,34.8363178395764,32.4338131609849,32.4338131609849,133.194329589238,0.0,1.0
2002-12-11,0.35,0.35,0.28,0.29,12500,42.0438318753508,42.0438318753508,33.6350655002807,34.8363178395764,104.058069991592,0.0,1.0
2002-12-12,0.3,0.35,0.3,0.35,22500,36.0375701788721,42.0438318753508,36.0375701788721,42.0438318753508,187.304525984867,0.0,1.0
2002-12-13,0.27,0.32,0.27,0.32,22000,32.4338131609849,38.4400748574636,32.4338131609849,38.4400748574636,183.142203185203,0.0,1.0
2002-12-16,0.27,0.27,0.27,0.27,0,32.4338131609849,32.4338131609849,32.4338131609849,32.4338131609849,0,0.0,1.0
2002-12-17,0.32,0.32,0.32,0.32,3400,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,28.3037950377131,0.0,1.0
2002-12-18,0.32,0.32,0.32,0.32,0,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,0,0.0,1.0
2002-12-19,0.27,0.31,0.27,0.31,20000,32.4338131609849,37.2388225181679,32.4338131609849,37.2388225181679,166.492911986548,0.0,1.0
2002-12-20,0.27,0.27,0.27,0.27,0,32.4338131609849,32.4338131609849,32.4338131609849,32.4338131609849,0,0.0,1.0
2002-12-23,0.27,0.27,0.27,0.27,0,32.4338131609849,32.4338131609849,32.4338131609849,32.4338131609849,0,0.0,1.0
2002-12-24,0.27,0.27,0.27,0.27,0,32.4338131609849,32.4338131609849,32.4338131609849,32.4338131609849,0,0.0,1.0
2002-12-26,0.37,0.4,0.35,0.36,40500,44.4463365539423,48.0500935718295,42.0438318753508,43.2450842146465,337.148146772759,0.0,1.0
2002-12-27,0.36,0.39,0.36,0.39,15500,43.2450842146465,46.8488412325338,43.2450842146465,46.8488412325338,129.032006789575,0.0,1.0
2002-12-30,0.36,0.36,0.36,0.36,0,43.2450842146465,43.2450842146465,43.2450842146465,43.2450842146465,0,0.0,1.0
2002-12-31,0.36,0.36,0.36,0.36,18500,43.2450842146465,43.2450842146465,43.2450842146465,43.2450842146465,154.005943587557,0.0,1.0
2003-01-02,0.36,0.36,0.36,0.36,0,43.2450842146465,43.2450842146465,43.2450842146465,43.2450842146465,0,0.0,1.0
2003-01-03,0.36,0.36,0.36,0.36,0,43.2450842146465,43.2450842146465,43.2450842146465,43.2450842146465,0,0.0,1.0
2003-01-06,0.36,0.36,0.36,0.36,0,43.2450842146465,43.2450842146465,43.2450842146465,43.2450842146465,0,0.0,1.0
2003-01-07,0.4,0.4,0.4,0.4,700,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,5.82725191952918,0.0,1.0
2003-01-08,0.38,0.4,0.38,0.4,25000,45.647588893238,48.0500935718295,45.647588893238,48.0500935718295,208.116139983185,0.0,1.0
2003-01-09,0.38,0.4,0.38,0.4,23200,45.647588893238,48.0500935718295,45.647588893238,48.0500935718295,193.131777904396,0.0,1.0
2003-01-10,0.38,0.38,0.38,0.38,16000,45.647588893238,45.647588893238,45.647588893238,45.647588893238,133.194329589238,0.0,1.0
2003-01-13,0.38,0.38,0.38,0.38,10000,45.647588893238,45.647588893238,45.647588893238,45.647588893238,83.246455993274,0.0,1.0
2003-01-14,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-01-15,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-01-16,0.38,0.38,0.37,0.37,20500,45.647588893238,45.647588893238,44.4463365539423,44.4463365539423,170.655234786212,0.0,1.0
2003-01-17,0.42,0.48,0.37,0.38,32000,50.452598250421,57.6601122861954,44.4463365539423,45.647588893238,266.388659178477,0.0,1.0
2003-01-21,0.505,0.505,0.505,0.505,100,60.6632431344347,60.6632431344347,60.6632431344347,60.6632431344347,0.83246455993274,0.0,1.0
2003-01-22,0.5,0.5,0.5,0.5,0,60.0626169647869,60.0626169647869,60.0626169647869,60.0626169647869,0,0.0,1.0
2003-01-23,0.45,0.505,0.45,0.505,6200,54.0563552683082,60.6632431344347,54.0563552683082,60.6632431344347,51.6128027158298,0.0,1.0
2003-01-24,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2003-01-27,0.47,0.47,0.47,0.47,100,56.4588599468997,56.4588599468997,56.4588599468997,56.4588599468997,0.832464559932739,0.0,1.0
2003-01-28,0.47,0.47,0.47,0.47,0,56.4588599468997,56.4588599468997,56.4588599468997,56.4588599468997,0,0.0,1.0
2003-01-29,0.41,0.41,0.38,0.38,10000,49.2513459111252,49.2513459111252,45.647588893238,45.647588893238,83.246455993274,0.0,1.0
2003-01-30,0.48,0.51,0.39,0.51,20400,57.6601122861954,61.2638693040826,46.8488412325338,61.2638693040826,169.822770226279,0.0,1.0
2003-01-31,0.48,0.48,0.48,0.48,2000,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,16.6492911986548,0.0,1.0
2003-02-03,0.4,0.4,0.4,0.4,1000,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,8.3246455993274,0.0,1.0
2003-02-04,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2003-02-05,0.48,0.48,0.48,0.48,9500,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,79.0841331936103,0.0,1.0
2003-02-06,0.46,0.48,0.46,0.48,7500,55.2576076076039,57.6601122861954,55.2576076076039,57.6601122861954,62.4348419949555,0.0,1.0
2003-02-07,0.44,0.48,0.44,0.46,16000,52.8551029290124,57.6601122861954,52.8551029290124,55.2576076076039,133.194329589238,0.0,1.0
2003-02-10,0.44,0.44,0.44,0.44,0,52.8551029290124,52.8551029290124,52.8551029290124,52.8551029290124,0,0.0,1.0
2003-02-11,0.49,0.49,0.49,0.49,5000,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,41.623227996637,0.0,1.0
2003-02-12,0.49,0.49,0.49,0.49,0,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,0,0.0,1.0
2003-02-13,0.49,0.49,0.49,0.49,0,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,0,0.0,1.0
2003-02-14,0.49,0.49,0.49,0.49,0,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,0,0.0,1.0
2003-02-18,0.49,0.49,0.49,0.49,2000,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,16.6492911986548,0.0,1.0
2003-02-19,0.49,0.49,0.49,0.49,0,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,0,0.0,1.0
2003-02-20,0.47,0.48,0.42,0.42,7000,56.4588599468997,57.6601122861954,50.452598250421,50.452598250421,58.2725191952917,0.0,1.0
2003-02-21,0.48,0.48,0.48,0.48,5000,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,41.623227996637,0.0,1.0
2003-02-24,0.47,0.48,0.47,0.48,5000,56.4588599468997,57.6601122861954,56.4588599468997,57.6601122861954,41.6232279966369,0.0,1.0
2003-02-25,0.4,0.4,0.4,0.4,9300,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,77.4192040737448,0.0,1.0
2003-02-26,0.45,0.46,0.45,0.46,4200,54.0563552683082,55.2576076076039,54.0563552683082,55.2576076076039,34.963511517175,0.0,1.0
2003-02-27,0.4,0.46,0.4,0.46,37000,48.0500935718295,55.2576076076039,48.0500935718295,55.2576076076039,308.011887175114,0.0,1.0
2003-02-28,0.45,0.48,0.45,0.48,26500,54.0563552683082,57.6601122861954,54.0563552683082,57.6601122861954,220.603108382176,0.0,1.0
2003-03-03,0.46,0.46,0.46,0.46,15000,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,124.869683989911,0.0,1.0
2003-03-04,0.37,0.44,0.37,0.44,35000,44.4463365539423,52.8551029290124,44.4463365539423,52.8551029290124,291.362595976459,0.0,1.0
2003-03-05,0.46,0.46,0.46,0.46,5000,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,41.623227996637,0.0,1.0
2003-03-06,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-07,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-10,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-11,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-12,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-13,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-14,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-17,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-18,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-19,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-20,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-21,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-24,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-03-25,0.385,0.39,0.35,0.35,41000,46.2482150628859,46.8488412325338,42.0438318753508,42.0438318753508,341.310469572423,0.0,1.0
2003-03-26,0.3,0.36,0.3,0.36,27500,36.0375701788721,43.2450842146465,36.0375701788721,43.2450842146465,228.927753981504,0.0,1.0
2003-03-27,0.35,0.35,0.32,0.32,14000,42.0438318753508,42.0438318753508,38.4400748574636,38.4400748574636,116.545038390584,0.0,1.0
2003-03-28,0.35,0.36,0.35,0.36,15400,42.0438318753508,43.2450842146465,42.0438318753508,43.2450842146465,128.199542229642,0.0,1.0
2003-03-31,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2003-04-01,0.31,0.31,0.31,0.31,3000,37.2388225181679,37.2388225181679,37.2388225181679,37.2388225181679,24.9739367979822,0.0,1.0
2003-04-02,0.31,0.31,0.31,0.31,0,37.2388225181679,37.2388225181679,37.2388225181679,37.2388225181679,0,0.0,1.0
2003-04-03,0.31,0.31,0.31,0.31,0,37.2388225181679,37.2388225181679,37.2388225181679,37.2388225181679,0,0.0,1.0
2003-04-04,0.3,0.3,0.3,0.3,9800,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,81.5815268734085,0.0,1.0
2003-04-07,0.35,0.35,0.35,0.35,5000,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,41.623227996637,0.0,1.0
2003-04-08,0.33,0.35,0.33,0.35,20000,39.6413271967593,42.0438318753508,39.6413271967593,42.0438318753508,166.492911986548,0.0,1.0
2003-04-09,0.26,0.31,0.26,0.31,30000,31.2325608216892,37.2388225181679,31.2325608216892,37.2388225181679,249.739367979822,0.0,1.0
2003-04-10,0.26,0.26,0.26,0.26,0,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,0,0.0,1.0
2003-04-11,0.29,0.29,0.29,0.29,10000,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,83.2464559932739,0.0,1.0
2003-04-14,0.29,0.29,0.29,0.29,0,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,0,0.0,1.0
2003-04-15,0.29,0.29,0.29,0.29,0,34.8363178395764,34.8363178395764,34.8363178395764,34.8363178395764,0,0.0,1.0
2003-04-16,0.32,0.32,0.32,0.32,5000,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,41.623227996637,0.0,1.0
2003-04-17,0.32,0.32,0.32,0.32,0,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,0,0.0,1.0
2003-04-21,0.32,0.32,0.32,0.32,0,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,0,0.0,1.0
2003-04-22,0.32,0.32,0.32,0.32,4500,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,37.4609051969733,0.0,1.0
2003-04-23,0.32,0.32,0.32,0.32,0,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,0,0.0,1.0
2003-04-24,0.32,0.32,0.32,0.32,0,38.4400748574636,38.4400748574636,38.4400748574636,38.4400748574636,0,0.0,1.0
2003-04-25,0.3,0.3,0.3,0.3,7000,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,58.2725191952918,0.0,1.0
2003-04-28,0.2813,0.2813,0.2813,0.2813,4500,33.7912283043891,33.7912283043891,33.7912283043891,33.7912283043891,37.4609051969733,0.0,1.0
2003-04-29,0.28,0.28,0.28,0.28,0,33.6350655002807,33.6350655002807,33.6350655002807,33.6350655002807,0,0.0,1.0
2003-04-30,0.26,0.32,0.26,0.32,15000,31.2325608216892,38.4400748574636,31.2325608216892,38.4400748574636,124.869683989911,0.0,1.0
2003-05-01,0.26,0.26,0.26,0.26,0,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,0,0.0,1.0
2003-05-02,0.26,0.26,0.26,0.26,0,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,0,0.0,1.0
2003-05-05,0.26,0.26,0.26,0.26,0,31.2325608216892,31.2325608216892,31.2325608216892,31.2325608216892,0,0.0,1.0
2003-05-06,0.35,0.37,0.35,0.37,10000,42.0438318753508,44.4463365539423,42.0438318753508,44.4463365539423,83.246455993274,0.0,1.0
2003-05-07,0.35,0.35,0.35,0.35,0,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,0,0.0,1.0
2003-05-08,0.4,0.41,0.38,0.38,25000,48.0500935718295,49.2513459111252,45.647588893238,45.647588893238,208.116139983185,0.0,1.0
2003-05-09,0.35,0.42,0.32,0.42,11000,42.0438318753508,50.452598250421,38.4400748574636,50.452598250421,91.5711015926014,0.0,1.0
2003-05-12,0.42,0.42,0.42,0.42,2500,50.452598250421,50.452598250421,50.452598250421,50.452598250421,20.8116139983185,0.0,1.0
2003-05-13,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-14,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-15,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-16,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-19,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-20,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-21,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-22,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-05-23,0.35,0.35,0.35,0.35,1000,42.0438318753508,42.0438318753508,42.0438318753508,42.0438318753508,8.3246455993274,0.0,1.0
2003-05-27,0.3,0.3,0.3,0.3,3000,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,24.9739367979822,0.0,1.0
2003-05-28,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2003-05-29,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2003-05-30,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2003-06-02,0.3,0.33,0.3,0.33,15000,36.0375701788721,39.6413271967593,36.0375701788721,39.6413271967593,124.869683989911,0.0,1.0
2003-06-03,0.24,0.3,0.24,0.24,45000,28.8300561430977,36.0375701788721,28.8300561430977,28.8300561430977,374.609051969733,0.0,1.0
2003-06-04,0.27,0.27,0.27,0.27,0,32.4338131609849,32.4338131609849,32.4338131609849,32.4338131609849,0,0.0,1.0
2003-06-05,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2003-06-06,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2003-06-09,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2003-06-10,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2003-06-11,0.24,0.24,0.24,0.24,0,28.8300561430977,28.8300561430977,28.8300561430977,28.8300561430977,0,0.0,1.0
2003-06-12,0.3,0.3,0.3,0.3,5000,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,41.623227996637,0.0,1.0
2003-06-13,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2003-06-16,0.3,0.3,0.3,0.3,4000,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,33.2985823973096,0.0,1.0
2003-06-17,0.3,0.3,0.3,0.3,0,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,0,0.0,1.0
2003-06-18,0.23,0.23,0.23,0.23,1000,27.628803803802,27.628803803802,27.628803803802,27.628803803802,8.32464559932738,0.0,1.0
2003-06-19,0.23,0.23,0.23,0.23,0,27.628803803802,27.628803803802,27.628803803802,27.628803803802,0,0.0,1.0
2003-06-20,0.28,0.3,0.27,0.27,19000,33.6350655002807,36.0375701788721,32.4338131609849,32.4338131609849,158.16826638722,0.0,1.0
2003-06-23,0.28,0.28,0.28,0.28,11000,33.6350655002807,33.6350655002807,33.6350655002807,33.6350655002807,91.5711015926012,0.0,1.0
2003-06-24,0.315,0.33,0.315,0.33,15000,37.8394486878157,39.6413271967593,37.8394486878157,39.6413271967593,124.869683989911,0.0,1.0
2003-06-25,0.3,0.3,0.23,0.3,16000,36.0375701788721,36.0375701788721,27.628803803802,36.0375701788721,133.194329589238,0.0,1.0
2003-06-26,0.3,0.3,0.3,0.3,300,36.0375701788721,36.0375701788721,36.0375701788721,36.0375701788721,2.49739367979822,0.0,1.0
2003-06-27,0.295,0.32,0.295,0.3,41000,35.4369440092243,38.4400748574636,35.4369440092243,36.0375701788721,341.310469572423,0.0,1.0
2003-06-30,0.34,0.34,0.3,0.3,35700,40.8425795360551,40.8425795360551,36.0375701788721,36.0375701788721,297.189847895988,0.0,1.0
2003-07-01,0.36,0.36,0.35,0.36,2200,43.2450842146465,43.2450842146465,42.0438318753508,43.2450842146465,18.3142203185203,0.0,1.0
2003-07-02,0.31,0.32,0.31,0.32,10000,37.2388225181679,38.4400748574636,37.2388225181679,38.4400748574636,83.2464559932739,0.0,1.0
2003-07-03,0.31,0.31,0.31,0.31,0,37.2388225181679,37.2388225181679,37.2388225181679,37.2388225181679,0,0.0,1.0
2003-07-07,0.31,0.31,0.31,0.31,0,37.2388225181679,37.2388225181679,37.2388225181679,37.2388225181679,0,0.0,1.0
2003-07-08,0.34,0.34,0.34,0.34,5000,40.8425795360551,40.8425795360551,40.8425795360551,40.8425795360551,41.623227996637,0.0,1.0
2003-07-09,0.4,0.4,0.34,0.34,41600,48.0500935718295,48.0500935718295,40.8425795360551,40.8425795360551,346.30525693202,0.0,1.0
2003-07-10,0.4,0.4,0.4,0.4,10900,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,90.7386370326686,0.0,1.0
2003-07-11,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2003-07-14,0.4,0.4,0.39,0.39,14900,48.0500935718295,48.0500935718295,46.8488412325338,46.8488412325338,124.037219429978,0.0,1.0
2003-07-15,0.52,0.52,0.4,0.45,45400,62.4651216433784,62.4651216433784,48.0500935718295,54.0563552683082,377.938910209463,0.0,1.0
2003-07-16,0.5,0.5,0.4883,0.4883,10000,60.0626169647869,60.0626169647869,58.6571517278109,58.6571517278109,83.2464559932739,0.0,1.0
2003-07-17,0.5,0.5,0.49,0.5,44300,60.0626169647869,60.0626169647869,58.8613646254911,60.0626169647869,368.781800050203,0.0,1.0
2003-07-18,0.48,0.49,0.48,0.49,10000,57.6601122861954,58.8613646254911,57.6601122861954,58.8613646254911,83.246455993274,0.0,1.0
2003-07-21,0.48,0.48,0.48,0.48,0,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,0,0.0,1.0
2003-07-22,0.44,0.45,0.41,0.45,33000,52.8551029290124,54.0563552683082,49.2513459111252,54.0563552683082,274.713304777804,0.0,1.0
2003-07-23,0.44,0.44,0.44,0.44,0,52.8551029290124,52.8551029290124,52.8551029290124,52.8551029290124,0,0.0,1.0
2003-07-24,0.46,0.46,0.46,0.46,15000,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,124.869683989911,0.0,1.0
2003-07-25,0.45,0.45,0.41,0.41,23000,54.0563552683082,54.0563552683082,49.2513459111252,49.2513459111252,191.46684878453,0.0,1.0
2003-07-28,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2003-07-29,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2003-07-30,0.45,0.45,0.45,0.45,1000,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,8.32464559932739,0.0,1.0
2003-07-31,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2003-08-01,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2003-08-04,0.45,0.45,0.45,0.45,0,54.0563552683082,54.0563552683082,54.0563552683082,54.0563552683082,0,0.0,1.0
2003-08-05,0.41,0.42,0.41,0.42,2900,49.2513459111252,50.452598250421,49.2513459111252,50.452598250421,24.1414722380495,0.0,1.0
2003-08-06,0.41,0.41,0.41,0.41,0,49.2513459111252,49.2513459111252,49.2513459111252,49.2513459111252,0,0.0,1.0
2003-08-07,0.42,0.42,0.41,0.42,48000,50.452598250421,50.452598250421,49.2513459111252,50.452598250421,399.582988767715,0.0,1.0
2003-08-08,0.41,0.49,0.39,0.4,54000,49.2513459111252,58.8613646254911,46.8488412325338,48.0500935718295,449.53086236368,0.0,1.0
2003-08-11,0.41,0.41,0.41,0.41,0,49.2513459111252,49.2513459111252,49.2513459111252,49.2513459111252,0,0.0,1.0
2003-08-12,0.45,0.51,0.45,0.47,6000,54.0563552683082,61.2638693040826,54.0563552683082,56.4588599468997,49.9478735959644,0.0,1.0
2003-08-13,0.39,0.49,0.39,0.45,33900,46.8488412325338,58.8613646254911,46.8488412325338,54.0563552683082,282.205485817198,0.0,1.0
2003-08-14,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2003-08-15,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2003-08-18,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2003-08-19,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2003-08-20,0.39,0.39,0.39,0.39,0,46.8488412325338,46.8488412325338,46.8488412325338,46.8488412325338,0,0.0,1.0
2003-08-21,0.4,0.47,0.4,0.47,200,48.0500935718295,56.4588599468997,48.0500935718295,56.4588599468997,1.66492911986548,0.0,1.0
2003-08-22,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2003-08-25,0.4,0.45,0.4,0.45,4000,48.0500935718295,54.0563552683082,48.0500935718295,54.0563552683082,33.2985823973096,0.0,1.0
2003-08-26,0.4414,0.4414,0.4414,0.4414,8000,53.0232782565139,53.0232782565139,53.0232782565139,53.0232782565139,66.5971647946191,0.0,1.0
2003-08-27,0.46,0.47,0.4,0.47,23100,55.2576076076039,56.4588599468997,48.0500935718295,56.4588599468997,192.299313344463,0.0,1.0
2003-08-28,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-08-29,0.46,0.46,0.46,0.46,0,55.2576076076039,55.2576076076039,55.2576076076039,55.2576076076039,0,0.0,1.0
2003-09-02,0.41,0.46,0.41,0.46,12500,49.2513459111252,55.2576076076039,49.2513459111252,55.2576076076039,104.058069991593,0.0,1.0
2003-09-03,0.41,0.41,0.41,0.41,0,49.2513459111252,49.2513459111252,49.2513459111252,49.2513459111252,0,0.0,1.0
2003-09-04,0.4,0.46,0.4,0.46,16000,48.0500935718295,55.2576076076039,48.0500935718295,55.2576076076039,133.194329589238,0.0,1.0
2003-09-05,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2003-09-08,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2003-09-09,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2003-09-10,0.4,0.4,0.4,0.4,0,48.0500935718295,48.0500935718295,48.0500935718295,48.0500935718295,0,0.0,1.0
2003-09-11,0.38,0.4,0.37,0.38,72600,45.647588893238,48.0500935718295,44.4463365539423,45.647588893238,604.369270511169,0.0,1.0
2003-09-12,0.38,0.38,0.31,0.38,56900,45.647588893238,45.647588893238,37.2388225181679,45.647588893238,473.672334601729,0.0,1.0
2003-09-15,0.38,0.38,0.38,0.38,25200,45.647588893238,45.647588893238,45.647588893238,45.647588893238,209.78106910305,0.0,1.0
2003-09-16,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-17,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-18,0.38,0.4,0.38,0.39,23000,45.647588893238,48.0500935718295,45.647588893238,46.8488412325338,191.46684878453,0.0,1.0
2003-09-19,0.38,0.38,0.37,0.37,20000,45.647588893238,45.647588893238,44.4463365539423,44.4463365539423,166.492911986548,0.0,1.0
2003-09-22,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-23,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-24,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-25,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-26,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-29,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-09-30,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-10-01,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-10-02,0.38,0.38,0.38,0.38,0,45.647588893238,45.647588893238,45.647588893238,45.647588893238,0,0.0,1.0
2003-10-03,0.38,0.38,0.38,0.38,6400,45.647588893238,45.647588893238,45.647588893238,45.647588893238,53.2777318356953,0.0,1.0
2003-10-06,0.48,0.48,0.4,0.4,13600,57.6601122861954,57.6601122861954,48.0500935718295,48.0500935718295,113.215180150853,0.0,1.0
2003-10-07,0.48,0.48,0.48,0.48,5000,57.6601122861954,57.6601122861954,57.6601122861954,57.6601122861954,41.623227996637,0.0,1.0
2003-10-08,0.45,0.48,0.45,0.48,19900,54.0563552683082,57.6601122861954,54.0563552683082,57.6601122861954,165.660447426615,0.0,1.0
2003-10-09,0.46,0.46,0.45,0.45,17000,55.2576076076039,55.2576076076039,54.0563552683082,54.0563552683082,141.518975188566,0.0,1.0
2003-10-10,0.48,0.51,0.45,0.51,35400,57.6601122861954,61.2638693040826,54.0563552683082,61.2638693040826,294.69245421619,0.0,1.0
2003-10-13,0.48,0.55,0.48,0.48,42000,57.6601122861954,66.0688786612656,57.6601122861954,57.6601122861954,349.635115171751,0.0,1.0
2003-10-14,0.49,0.53,0.48,0.51,22000,58.8613646254911,63.6663739826741,57.6601122861954,61.2638693040826,183.142203185203,0.0,1.0
2003-10-15,0.49,0.49,0.49,0.49,2500,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,20.8116139983185,0.0,1.0
2003-10-16,0.49,0.49,0.49,0.49,0,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,0,0.0,1.0
2003-10-17,0.49,0.49,0.49,0.49,1200,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,9.98957471919288,0.0,1.0
2003-10-20,0.49,0.49,0.49,0.49,0,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,0,0.0,1.0
2003-10-21,0.49,0.49,0.49,0.49,0,58.8613646254911,58.8613646254911,58.8613646254911,58.8613646254911,0,0.0,1.0
2003-10-22,0.4883,0.5117,0.4688,0.5,33100,58.6571517278109,61.4680822017629,56.3147096661842,60.0626169647869,275.545769337737,0.0,1.0
2003-10-23,0.4688,0.4688,0.4688,0.4688,11500,56.3147096661842,56.3147096661842,56.3147096661842,56.3147096661842,95.733424392265,0.0,1.0
2003-10-24,0.4688,0.5,0.4688,0.5,6700,56.3147096661842,60.0626169647869,56.3147096661842,60.0626169647869,55.7751255154935,0.0,1.0
2003-10-27,0.42,0.47,0.42,0.47,19000,50.452598250421,56.4588599468997,50.452598250421,56.4588599468997,158.16826638722,0.0,1.0
2003-10-28,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-10-29,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-10-30,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-10-31,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-11-03,0.42,0.42,0.42,0.42,0,50.452598250421,50.452598250421,50.452598250421,50.452598250421,0,0.0,1.0
2003-11-04,0.49,0.49,0.45,0.45,10000,58.8613646254911,58.8613646254911,54.0563552683082,54.0563552683082,83.246455993274,0.0,1.0
2003-11-05,0.45,0.49,0.4,0.49,25000,54.0563552683082,58.8613646254911,48.0500935718295,58.8613646254911,208.116139983185,0.0,1.0
2003-11-06,0.5195,0.5195,0.5,0.5,27500,62.4050590264136,62.4050590264136,60.0626169647869,60.0626169647869,228.927753981503,0.0,1.0
2003-11-07,0.5,0.5195,0.5,0.5195,24000,60.0626169647869,62.4050590264136,60.0626169647869,62.4050590264136,199.791494383857,0.0,1.0
2003-11-10,0.5,0.5,0.5,0.5,18000,60.0626169647869,60.0626169647869,60.0626169647869,60.0626169647869,149.843620787893,0.0,1.0
2003-11-11,0.5,0.5,0.5,0.5,7500,60.0626169647869,60.0626169647869,60.0626169647869,60.0626169647869,62.4348419949554,0.0,1.0
2003-11-12,0.5195,0.5195,0.5,0.5,22000,62.4050590264136,62.4050590264136,60.0626169647869,60.0626169647869,183.142203185203,0.0,1.0
2003-11-13,0.5,0.5,0.5,0.5,26000,60.0626169647869,60.0626169647869,60.0626169647869,60.0626169647869,216.440785582512,0.0,1.0
2003-11-14,0.5,0.5,0.5,0.5,0,60.0626169647869,60.0626169647869,60.0626169647869,60.0626169647869,0,0.0,1.0
2003-11-17,0.5,0.5,0.5,0.5,0,60.0626169647869,60.0626169647869,60.0626169647869,60.0626169647869,0,0.0,1.0
2003-11-18,0.52,0.52,0.52,0.52,2500,62.4651216433784,62.4651216433784,62.4651216433784,62.4651216433784,20.8116139983185,0.0,1.0
2003-11-19,0.52,0.52,0.52,0.52,0,62.4651216433784,62.4651216433784,62.4651216433784,62.4651216433784,0,0.0,1.0
2003-11-20,0.7,0.7,0.53,0.53,12500,84.0876637507016,84.0876637507016,63.6663739826741,63.6663739826741,104.058069991592,0.0,1.0
2003-11-21,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2003-11-24,0.6,0.6,0.6,0.6,20000,72.0751403577442,72.0751403577442,72.0751403577442,72.0751403577442,166.492911986548,0.0,1.0
2003-11-25,0.6,0.6,0.6,0.6,0,72.0751403577442,72.0751403577442,72.0751403577442,72.0751403577442,0,0.0,1.0
2003-11-26,0.6,0.6,0.6,0.6,0,72.0751403577442,72.0751403577442,72.0751403577442,72.0751403577442,0,0.0,1.0
2003-11-28,0.6,0.6,0.6,0.6,0,72.0751403577442,72.0751403577442,72.0751403577442,72.0751403577442,0,0.0,1.0
2003-12-01,0.66,0.66,0.6,0.6,13500,79.2826543935187,79.2826543935187,72.0751403577442,72.0751403577442,112.38271559092,0.0,1.0
2003-12-02,0.66,0.66,0.66,0.66,0,79.2826543935187,79.2826543935187,79.2826543935187,79.2826543935187,0,0.0,1.0
2003-12-03,0.66,0.66,0.66,0.66,0,79.2826543935187,79.2826543935187,79.2826543935187,79.2826543935187,0,0.0,1.0
2003-12-04,0.66,0.68,0.65,0.66,55500,79.2826543935187,81.6851590721102,78.0814020542229,79.2826543935187,462.01783076267,0.0,1.0
2003-12-05,0.69,0.69,0.65,0.65,26500,82.8864114114059,82.8864114114059,78.0814020542229,78.0814020542229,220.603108382176,0.0,1.0
2003-12-08,0.66,0.66,0.64,0.66,27000,79.2826543935187,79.2826543935187,76.8801497149272,79.2826543935187,224.76543118184,0.0,1.0
2003-12-09,0.6,0.6,0.58,0.58,2000,72.0751403577442,72.0751403577442,69.6726356791528,69.6726356791528,16.6492911986548,0.0,1.0
2003-12-10,0.6,0.6,0.6,0.6,0,72.0751403577442,72.0751403577442,72.0751403577442,72.0751403577442,0,0.0,1.0
2003-12-11,0.6,0.6,0.6,0.6,0,72.0751403577442,72.0751403577442,72.0751403577442,72.0751403577442,0,0.0,1.0
2003-12-12,0.68,0.68,0.66,0.68,32500,81.6851590721102,81.6851590721102,79.2826543935187,81.6851590721102,270.55098197814,0.0,1.0
2003-12-15,0.72,0.75,0.67,0.68,65900,86.4901684292931,90.0939254471803,80.4839067328144,81.6851590721102,548.594144995675,0.0,1.0
2003-12-16,0.69,0.72,0.67,0.68,44900,82.8864114114059,86.4901684292931,80.4839067328144,81.6851590721102,373.7765874098,0.0,1.0
2003-12-17,0.69,0.69,0.69,0.69,0,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,0,0.0,1.0
2003-12-18,0.69,0.69,0.69,0.69,0,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,0,0.0,1.0
2003-12-19,0.69,0.69,0.69,0.69,0,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,0,0.0,1.0
2003-12-22,0.69,0.69,0.69,0.69,0,82.8864114114059,82.8864114114059,82.8864114114059,82.8864114114059,0,0.0,1.0
2003-12-23,0.67,0.68,0.67,0.67,9300,80.4839067328144,81.6851590721102,80.4839067328144,80.4839067328144,77.4192040737448,0.0,1.0
2003-12-24,0.67,0.67,0.67,0.67,0,80.4839067328144,80.4839067328144,80.4839067328144,80.4839067328144,0,0.0,1.0
2003-12-26,0.71,0.71,0.68,0.68,12500,85.2889160899974,85.2889160899974,81.6851590721102,81.6851590721102,104.058069991592,0.0,1.0
2003-12-29,0.75,0.75,0.75,0.75,12500,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,104.058069991592,0.0,1.0
2003-12-30,0.71,0.73,0.67,0.67,7100,85.2889160899974,87.6914207685888,80.4839067328144,80.4839067328144,59.1049837552245,0.0,1.0
2003-12-31,0.73,0.75,0.7,0.73,54500,87.6914207685888,90.0939254471803,84.0876637507016,87.6914207685888,453.693185163343,0.0,1.0
2004-01-02,0.73,0.73,0.73,0.73,0,87.6914207685888,87.6914207685888,87.6914207685888,87.6914207685888,0,0.0,1.0
2004-01-05,0.7,0.7,0.7,0.7,2800,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,23.3090076781167,0.0,1.0
2004-01-06,0.73,0.73,0.7,0.7,13000,87.6914207685888,87.6914207685888,84.0876637507016,84.0876637507016,108.220392791256,0.0,1.0
2004-01-07,0.75,0.75,0.75,0.75,34500,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,287.200273176795,0.0,1.0
2004-01-08,0.75,0.75,0.75,0.75,0,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,0,0.0,1.0
2004-01-09,0.75,0.75,0.75,0.75,0,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,0,0.0,1.0
2004-01-12,0.75,0.75,0.75,0.75,0,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,0,0.0,1.0
2004-01-13,0.75,0.75,0.75,0.75,0,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,0,0.0,1.0
2004-01-14,0.75,0.75,0.75,0.75,0,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,0,0.0,1.0
2004-01-15,0.75,0.75,0.75,0.75,0,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,0,0.0,1.0
2004-01-16,0.75,0.77,0.75,0.77,6500,90.0939254471803,92.4964301257718,90.0939254471803,92.4964301257718,54.1101963956281,0.0,1.0
2004-01-20,0.75,0.77,0.75,0.77,8000,90.0939254471803,92.4964301257718,90.0939254471803,92.4964301257718,66.5971647946192,0.0,1.0
2004-01-21,0.75,0.75,0.75,0.75,0,90.0939254471803,90.0939254471803,90.0939254471803,90.0939254471803,0,0.0,1.0
2004-01-22,0.77,0.77,0.74,0.76,11500,92.4964301257718,92.4964301257718,88.8926731078846,91.295177786476,95.7334243922651,0.0,1.0
2004-01-23,0.77,0.77,0.77,0.77,0,92.4964301257718,92.4964301257718,92.4964301257718,92.4964301257718,0,0.0,1.0
2004-01-26,0.77,0.77,0.77,0.77,0,92.4964301257718,92.4964301257718,92.4964301257718,92.4964301257718,0,0.0,1.0
2004-01-27,0.77,0.77,0.77,0.77,0,92.4964301257718,92.4964301257718,92.4964301257718,92.4964301257718,0,0.0,1.0
2004-01-28,0.77,0.77,0.77,0.77,0,92.4964301257718,92.4964301257718,92.4964301257718,92.4964301257718,0,0.0,1.0
2004-01-29,0.9,0.95,0.75,0.77,47500,108.112710536616,114.118972233095,90.0939254471803,92.4964301257718,395.420665968053,0.0,1.0
2004-01-30,0.85,0.9,0.8,0.9,13500,102.106448840138,108.112710536616,96.100187143659,108.112710536616,112.382715590919,0.0,1.0
2004-02-02,0.85,0.85,0.81,0.81,10000,102.106448840138,102.106448840138,97.3014394829547,97.3014394829547,83.2464559932737,0.0,1.0
2004-02-03,0.8,0.85,0.8,0.85,5000,96.100187143659,102.106448840138,96.100187143659,102.106448840138,41.623227996637,0.0,1.0
2004-02-04,0.8,0.8,0.8,0.8,0,96.100187143659,96.100187143659,96.100187143659,96.100187143659,0,0.0,1.0
2004-02-05,0.8,0.8,0.8,0.8,0,96.100187143659,96.100187143659,96.100187143659,96.100187143659,0,0.0,1.0
2004-02-06,0.8,0.8,0.8,0.8,0,96.100187143659,96.100187143659,96.100187143659,96.100187143659,0,0.0,1.0
2004-02-09,0.7,0.7,0.7,0.7,10000,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,83.246455993274,0.0,1.0
2004-02-10,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-02-11,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-02-12,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-02-13,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-02-17,0.75,0.78,0.75,0.75,14000,90.0939254471803,93.6976824650675,90.0939254471803,90.0939254471803,116.545038390584,0.0,1.0
2004-02-18,0.73,0.75,0.73,0.73,8500,87.6914207685888,90.0939254471803,87.6914207685888,87.6914207685888,70.7594875942829,0.0,1.0
2004-02-19,0.85,0.85,0.84,0.85,25000,102.106448840138,102.106448840138,100.905196500842,102.106448840138,208.116139983184,0.0,1.0
2004-02-20,0.78,0.78,0.78,0.78,4000,93.6976824650675,93.6976824650675,93.6976824650675,93.6976824650675,33.2985823973096,0.0,1.0
2004-02-23,0.85,0.85,0.8,0.8,23500,102.106448840138,102.106448840138,96.100187143659,96.100187143659,195.629171584193,0.0,1.0
2004-02-24,0.85,0.87,0.83,0.85,33500,102.106448840138,104.508953518729,99.7039441615462,102.106448840138,278.875627577467,0.0,1.0
2004-02-25,0.93,0.93,0.82,0.87,48000,111.716467554504,111.716467554504,98.5026918222505,104.508953518729,399.582988767713,0.0,1.0
2004-02-26,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2004-02-27,0.85,0.9,0.85,0.9,5000,102.106448840138,108.112710536616,102.106448840138,108.112710536616,41.6232279966368,0.0,1.0
2004-03-01,0.85,0.9,0.85,0.9,4000,102.106448840138,108.112710536616,102.106448840138,108.112710536616,33.2985823973095,0.0,1.0
2004-03-02,0.85,0.9,0.85,0.9,600,102.106448840138,108.112710536616,102.106448840138,108.112710536616,4.99478735959642,0.0,1.0
2004-03-03,0.85,0.85,0.85,0.85,0,102.106448840138,102.106448840138,102.106448840138,102.106448840138,0,0.0,1.0
2004-03-04,0.91,0.91,0.89,0.9,65000,109.313962875912,109.313962875912,106.911458197321,108.112710536616,541.101963956281,0.0,1.0
2004-03-05,0.93,0.93,0.91,0.93,3900,111.716467554504,111.716467554504,109.313962875912,111.716467554504,32.4661178373767,0.0,1.0
2004-03-08,0.93,0.93,0.93,0.93,18500,111.716467554504,111.716467554504,111.716467554504,111.716467554504,154.005943587556,0.0,1.0
2004-03-09,0.93,0.93,0.91,0.93,27000,111.716467554504,111.716467554504,109.313962875912,111.716467554504,224.765431181839,0.0,1.0
2004-03-10,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2004-03-11,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2004-03-12,0.9,0.9,0.9,0.9,3400,108.112710536616,108.112710536616,108.112710536616,108.112710536616,28.3037950377132,0.0,1.0
2004-03-15,0.9,0.9,0.9,0.9,4500,108.112710536616,108.112710536616,108.112710536616,108.112710536616,37.4609051969734,0.0,1.0
2004-03-16,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-03-17,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-03-18,0.85,0.86,0.85,0.86,16500,102.106448840138,103.307701179433,102.106448840138,103.307701179433,137.356652388902,0.0,1.0
2004-03-19,0.91,0.93,0.65,0.65,41500,109.313962875912,111.716467554504,78.0814020542229,78.0814020542229,345.472792372087,0.0,1.0
2004-03-22,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2004-03-23,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2004-03-24,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2004-03-25,0.98,0.98,0.92,0.93,29500,117.722729250982,117.722729250982,110.515215215208,111.716467554504,245.577045180159,0.0,1.0
2004-03-26,1.0,1.0,0.95,0.95,46600,120.125233929574,120.125233929574,114.118972233095,114.118972233095,387.928484928656,0.0,1.0
2004-03-29,0.97,1.0,0.97,1.0,15000,116.521476911687,120.125233929574,116.521476911687,120.125233929574,124.86968398991,0.0,1.0
2004-03-30,0.97,0.97,0.97,0.97,0,116.521476911687,116.521476911687,116.521476911687,116.521476911687,0,0.0,1.0
2004-03-31,0.95,0.95,0.95,0.95,2500,114.118972233095,114.118972233095,114.118972233095,114.118972233095,20.8116139983185,0.0,1.0
2004-04-01,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2004-04-02,0.95,0.95,0.95,0.95,2500,114.118972233095,114.118972233095,114.118972233095,114.118972233095,20.8116139983185,0.0,1.0
2004-04-05,0.94,0.96,0.94,0.96,4000,112.917719893799,115.320224572391,112.917719893799,115.320224572391,33.2985823973097,0.0,1.0
2004-04-06,0.96,0.96,0.94,0.94,8500,115.320224572391,115.320224572391,112.917719893799,112.917719893799,70.7594875942827,0.0,1.0
2004-04-07,0.96,0.96,0.96,0.96,0,115.320224572391,115.320224572391,115.320224572391,115.320224572391,0,0.0,1.0
2004-04-08,1.0,1.0,0.94,0.94,39500,120.125233929574,120.125233929574,112.917719893799,112.917719893799,328.823501173431,0.0,1.0
2004-04-12,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-04-13,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-04-14,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-04-15,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-04-16,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-04-19,0.94,0.94,0.94,0.94,300,112.917719893799,112.917719893799,112.917719893799,112.917719893799,2.49739367979823,0.0,1.0
2004-04-20,0.94,0.94,0.94,0.94,0,112.917719893799,112.917719893799,112.917719893799,112.917719893799,0,0.0,1.0
2004-04-21,0.83,0.96,0.83,0.94,18500,99.7039441615462,115.320224572391,99.7039441615462,112.917719893799,154.005943587557,0.0,1.0
2004-04-22,0.88,0.88,0.88,0.88,1500,105.710205858025,105.710205858025,105.710205858025,105.710205858025,12.4869683989911,0.0,1.0
2004-04-23,0.85,0.87,0.8,0.8,16000,102.106448840138,104.508953518729,96.100187143659,96.100187143659,133.194329589238,0.0,1.0
2004-04-26,0.85,0.85,0.85,0.85,8000,102.106448840138,102.106448840138,102.106448840138,102.106448840138,66.5971647946189,0.0,1.0
2004-04-27,0.8,0.85,0.8,0.85,24500,96.100187143659,102.106448840138,96.100187143659,102.106448840138,203.953817183521,0.0,1.0
2004-04-28,0.8,0.8,0.8,0.8,0,96.100187143659,96.100187143659,96.100187143659,96.100187143659,0,0.0,1.0
2004-04-29,0.8,0.8,0.8,0.8,0,96.100187143659,96.100187143659,96.100187143659,96.100187143659,0,0.0,1.0
2004-04-30,0.7,0.75,0.6,0.75,30800,84.0876637507016,90.0939254471803,72.0751403577442,90.0939254471803,256.399084459284,0.0,1.0
2004-05-03,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-04,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-05,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-06,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-07,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-10,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-11,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-12,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-13,0.7,0.7,0.7,0.7,0,84.0876637507016,84.0876637507016,84.0876637507016,84.0876637507016,0,0.0,1.0
2004-05-14,0.8,0.8,0.8,0.8,5000,96.100187143659,96.100187143659,96.100187143659,96.100187143659,41.623227996637,0.0,1.0
2004-05-17,0.88,0.92,0.8,0.8,52000,105.710205858025,110.515215215208,96.100187143659,96.100187143659,432.881571165024,0.0,1.0
2004-05-18,0.89,0.91,0.89,0.91,9000,106.911458197321,109.313962875912,106.911458197321,109.313962875912,74.9218103939463,0.0,1.0
2004-05-19,0.89,0.89,0.89,0.89,0,106.911458197321,106.911458197321,106.911458197321,106.911458197321,0,0.0,1.0
2004-05-20,0.9,0.91,0.9,0.91,6000,108.112710536616,109.313962875912,108.112710536616,109.313962875912,49.9478735959645,0.0,1.0
2004-05-21,0.87,0.91,0.85,0.91,24000,104.508953518729,109.313962875912,102.106448840138,109.313962875912,199.791494383858,0.0,1.0
2004-05-24,0.84,0.87,0.84,0.84,15000,100.905196500842,104.508953518729,100.905196500842,100.905196500842,124.869683989911,0.0,1.0
2004-05-25,0.85,0.87,0.8,0.8,21000,102.106448840138,104.508953518729,96.100187143659,96.100187143659,174.817557585875,0.0,1.0
2004-05-26,0.8,0.85,0.8,0.85,44500,96.100187143659,102.106448840138,96.100187143659,102.106448840138,370.446729170069,0.0,1.0
2004-05-27,0.87,0.87,0.87,0.87,15000,104.508953518729,104.508953518729,104.508953518729,104.508953518729,124.869683989911,0.0,1.0
2004-05-28,0.92,0.92,0.85,0.87,64500,110.515215215208,110.515215215208,102.106448840138,104.508953518729,536.939641156616,0.0,1.0
2004-06-01,0.97,0.97,0.9,0.96,26000,116.521476911687,116.521476911687,108.112710536616,115.320224572391,216.440785582511,0.0,1.0
2004-06-02,0.92,0.92,0.9,0.92,12000,110.515215215208,110.515215215208,108.112710536616,110.515215215208,99.8957471919286,0.0,1.0
2004-06-03,0.9,0.92,0.9,0.92,12500,108.112710536616,110.515215215208,108.112710536616,110.515215215208,104.058069991593,0.0,1.0
2004-06-04,0.92,0.95,0.9,0.95,28000,110.515215215208,114.118972233095,108.112710536616,114.118972233095,233.090076781167,0.0,1.0
2004-06-07,0.93,0.95,0.93,0.95,23500,111.716467554504,114.118972233095,111.716467554504,114.118972233095,195.629171584193,0.0,1.0
2004-06-08,1.0,1.0,0.93,0.95,10400,120.125233929574,120.125233929574,111.716467554504,114.118972233095,86.5763142330047,0.0,1.0
2004-06-09,1.0,1.0,0.98,0.98,32500,120.125233929574,120.125233929574,117.722729250982,117.722729250982,270.55098197814,0.0,1.0
2004-06-10,1.25,1.35,1.0,1.0,97800,150.156542411967,162.169065804925,120.125233929574,120.125233929574,814.15033961422,0.0,1.0
2004-06-14,1.25,1.3,1.25,1.25,20400,150.156542411967,156.162804108446,150.156542411967,150.156542411967,169.822770226279,0.0,1.0
2004-06-15,1.25,1.25,1.25,1.25,0,150.156542411967,150.156542411967,150.156542411967,150.156542411967,0,0.0,1.0
2004-06-16,1.06,1.31,1.06,1.2,20400,127.332747965348,157.364056447742,127.332747965348,144.150280715488,169.822770226279,0.0,1.0
2004-06-17,1.06,1.06,1.06,1.06,0,127.332747965348,127.332747965348,127.332747965348,127.332747965348,0,0.0,1.0
2004-06-18,1.15,1.15,1.15,1.15,1000,138.14401901901,138.14401901901,138.14401901901,138.14401901901,8.32464559932738,0.0,1.0
2004-06-21,1.15,1.15,1.15,1.15,0,138.14401901901,138.14401901901,138.14401901901,138.14401901901,0,0.0,1.0
2004-06-22,1.15,1.15,1.15,1.15,0,138.14401901901,138.14401901901,138.14401901901,138.14401901901,0,0.0,1.0
2004-06-23,1.1,1.1,1.1,1.1,1500,132.137757322531,132.137757322531,132.137757322531,132.137757322531,12.4869683989911,0.0,1.0
2004-06-24,1.11,1.15,1.1,1.15,12000,133.339009661827,138.14401901901,132.137757322531,138.14401901901,99.8957471919287,0.0,1.0
2004-06-25,1.11,1.11,1.11,1.11,500,133.339009661827,133.339009661827,133.339009661827,133.339009661827,4.16232279966369,0.0,1.0
2004-06-28,1.04,1.12,1.04,1.1,6500,124.930243286757,134.540262001123,124.930243286757,132.137757322531,54.1101963956279,0.0,1.0
2004-06-29,1.03,1.07,1.03,1.07,8000,123.728990947461,128.534000304644,123.728990947461,128.534000304644,66.5971647946191,0.0,1.0
2004-06-30,1.06,1.06,1.06,1.06,1000,127.332747965348,127.332747965348,127.332747965348,127.332747965348,8.32464559932741,0.0,1.0
2004-07-01,1.06,1.06,1.02,1.06,1500,127.332747965348,127.332747965348,122.527738608165,127.332747965348,12.4869683989911,0.0,1.0
2004-07-02,1.01,1.1,1.0,1.05,9500,121.326486268869,132.137757322531,120.125233929574,126.131495626052,79.0841331936106,0.0,1.0
2004-07-06,1.01,1.01,1.01,1.01,2000,121.326486268869,121.326486268869,121.326486268869,121.326486268869,16.6492911986549,0.0,1.0
2004-07-07,1.02,1.02,1.02,1.02,2000,122.527738608165,122.527738608165,122.527738608165,122.527738608165,16.6492911986548,0.0,1.0
2004-07-08,1.0,1.02,0.96,1.02,5200,120.125233929574,122.527738608165,115.320224572391,122.527738608165,43.2881571165024,0.0,1.0
2004-07-09,1.01,1.01,0.96,0.96,3000,121.326486268869,121.326486268869,115.320224572391,115.320224572391,24.9739367979823,0.0,1.0
2004-07-12,0.92,1.0,0.92,1.0,10400,110.515215215208,120.125233929574,110.515215215208,120.125233929574,86.5763142330048,0.0,1.0
2004-07-13,1.01,1.03,1.01,1.03,2300,121.326486268869,123.728990947461,121.326486268869,123.728990947461,19.1466848784531,0.0,1.0
2004-07-14,1.01,1.01,1.01,1.01,1600,121.326486268869,121.326486268869,121.326486268869,121.326486268869,13.3194329589239,0.0,1.0
2004-07-15,1.01,1.03,1.01,1.01,20000,121.326486268869,123.728990947461,121.326486268869,121.326486268869,166.492911986549,0.0,1.0
2004-07-16,1.0,1.01,1.0,1.01,2000,120.125233929574,121.326486268869,120.125233929574,121.326486268869,16.6492911986548,0.0,1.0
2004-07-19,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-07-20,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-07-21,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-07-22,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-07-23,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-07-26,1.0231,1.03,1.0231,1.03,4000,122.900126833347,123.728990947461,122.900126833347,123.728990947461,33.2985823973096,0.0,1.0
2004-07-27,1.0231,1.03,1.0231,1.03,4000,122.900126833347,123.728990947461,122.900126833347,123.728990947461,33.2985823973096,0.0,1.0
2004-07-28,0.96,0.96,0.96,0.96,500,115.320224572391,115.320224572391,115.320224572391,115.320224572391,4.16232279966369,0.0,1.0
2004-07-29,0.96,1.03,0.96,1.03,3500,115.320224572391,123.728990947461,115.320224572391,123.728990947461,29.1362595976458,0.0,1.0
2004-07-30,1.03,1.03,1.0,1.02,8500,123.728990947461,123.728990947461,120.125233929574,122.527738608165,70.7594875942828,0.0,1.0
2004-08-02,1.0231,1.05,1.01,1.01,5000,122.900126833347,126.131495626052,121.326486268869,121.326486268869,41.6232279966369,0.0,1.0
2004-08-03,1.01,1.1,1.01,1.1,8500,121.326486268869,132.137757322531,121.326486268869,132.137757322531,70.7594875942831,0.0,1.0
2004-08-04,1.02,1.05,0.85,1.01,14500,122.527738608165,126.131495626052,102.106448840138,121.326486268869,120.707361190247,0.0,1.0
2004-08-05,1.02,1.02,1.02,1.02,0,122.527738608165,122.527738608165,122.527738608165,122.527738608165,0,0.0,1.0
2004-08-06,1.02,1.02,1.02,1.02,0,122.527738608165,122.527738608165,122.527738608165,122.527738608165,0,0.0,1.0
2004-08-09,1.02,1.02,1.02,1.02,0,122.527738608165,122.527738608165,122.527738608165,122.527738608165,0,0.0,1.0
2004-08-10,1.02,1.02,1.02,1.02,0,122.527738608165,122.527738608165,122.527738608165,122.527738608165,0,0.0,1.0
2004-08-11,1.0,1.0,1.0,1.0,1000,120.125233929574,120.125233929574,120.125233929574,120.125233929574,8.32464559932738,0.0,1.0
2004-08-12,1.01,1.09,1.01,1.02,6100,121.326486268869,130.936504983235,121.326486268869,122.527738608165,50.7803381558973,0.0,1.0
2004-08-13,1.0,1.01,1.0,1.01,5500,120.125233929574,121.326486268869,120.125233929574,121.326486268869,45.7855507963006,0.0,1.0
2004-08-16,0.95,0.95,0.95,0.95,1200,114.118972233095,114.118972233095,114.118972233095,114.118972233095,9.98957471919288,0.0,1.0
2004-08-17,0.95,0.95,0.94,0.95,8000,114.118972233095,114.118972233095,112.917719893799,114.118972233095,66.5971647946192,0.0,1.0
2004-08-18,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2004-08-19,0.89,0.93,0.86,0.86,12500,106.911458197321,111.716467554504,103.307701179433,103.307701179433,104.058069991592,0.0,1.0
2004-08-20,0.89,0.89,0.89,0.89,0,106.911458197321,106.911458197321,106.911458197321,106.911458197321,0,0.0,1.0
2004-08-23,0.89,0.89,0.89,0.89,0,106.911458197321,106.911458197321,106.911458197321,106.911458197321,0,0.0,1.0
2004-08-24,0.89,0.89,0.89,0.89,0,106.911458197321,106.911458197321,106.911458197321,106.911458197321,0,0.0,1.0
2004-08-25,1.0,1.0,0.95,0.95,6000,120.125233929574,120.125233929574,114.118972233095,114.118972233095,49.9478735959643,0.0,1.0
2004-08-26,0.85,0.85,0.85,0.85,5000,102.106448840138,102.106448840138,102.106448840138,102.106448840138,41.6232279966368,0.0,1.0
2004-08-27,0.83,0.83,0.83,0.83,300,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,2.49739367979822,0.0,1.0
2004-08-30,0.83,0.83,0.83,0.83,0,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,0,0.0,1.0
2004-08-31,0.83,0.83,0.83,0.83,0,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,0,0.0,1.0
2004-09-01,0.83,0.83,0.83,0.83,0,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,0,0.0,1.0
2004-09-02,0.83,0.83,0.83,0.83,0,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,0,0.0,1.0
2004-09-03,0.83,0.83,0.83,0.83,0,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,0,0.0,1.0
2004-09-07,0.83,0.83,0.83,0.83,0,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,0,0.0,1.0
2004-09-08,0.83,0.83,0.83,0.83,0,99.7039441615462,99.7039441615462,99.7039441615462,99.7039441615462,0,0.0,1.0
2004-09-09,0.9,0.93,0.9,0.93,10000,108.112710536616,111.716467554504,108.112710536616,111.716467554504,83.2464559932742,0.0,1.0
2004-09-10,0.92,0.92,0.9,0.92,15900,110.515215215208,110.515215215208,108.112710536616,110.515215215208,132.361865029305,0.0,1.0
2004-09-13,0.92,0.92,0.92,0.92,0,110.515215215208,110.515215215208,110.515215215208,110.515215215208,0,0.0,1.0
2004-09-14,0.95,0.97,0.95,0.97,9000,114.118972233095,116.521476911687,114.118972233095,116.521476911687,74.9218103939466,0.0,1.0
2004-09-15,0.95,0.95,0.95,0.95,3500,114.118972233095,114.118972233095,114.118972233095,114.118972233095,29.1362595976459,0.0,1.0
2004-09-16,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2004-09-17,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2004-09-20,1.0,1.0,1.0,1.0,5000,120.125233929574,120.125233929574,120.125233929574,120.125233929574,41.6232279966369,0.0,1.0
2004-09-21,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-09-22,0.93,1.0,0.93,1.0,6000,111.716467554504,120.125233929574,111.716467554504,120.125233929574,49.9478735959642,0.0,1.0
2004-09-23,1.0,1.03,1.0,1.03,2000,120.125233929574,123.728990947461,120.125233929574,123.728990947461,16.6492911986548,0.0,1.0
2004-09-24,0.93,0.93,0.93,0.93,1000,111.716467554504,111.716467554504,111.716467554504,111.716467554504,8.32464559932736,0.0,1.0
2004-09-27,0.98,1.0,0.95,0.95,5500,117.722729250982,120.125233929574,114.118972233095,114.118972233095,45.7855507963008,0.0,1.0
2004-09-28,0.95,0.95,0.95,0.95,5000,114.118972233095,114.118972233095,114.118972233095,114.118972233095,41.623227996637,0.0,1.0
2004-09-29,0.93,0.93,0.93,0.93,2500,111.716467554504,111.716467554504,111.716467554504,111.716467554504,20.8116139983184,0.0,1.0
2004-09-30,0.95,0.95,0.95,0.95,3000,114.118972233095,114.118972233095,114.118972233095,114.118972233095,24.9739367979822,0.0,1.0
2004-10-01,0.95,0.95,0.95,0.95,5000,114.118972233095,114.118972233095,114.118972233095,114.118972233095,41.623227996637,0.0,1.0
2004-10-04,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2004-10-05,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2004-10-06,0.95,0.95,0.95,0.95,1300,114.118972233095,114.118972233095,114.118972233095,114.118972233095,10.8220392791256,0.0,1.0
2004-10-07,0.94,0.95,0.87,0.93,21100,112.917719893799,114.118972233095,104.508953518729,111.716467554504,175.650022145809,0.0,1.0
2004-10-08,0.95,0.96,0.95,0.96,10000,114.118972233095,115.320224572391,114.118972233095,115.320224572391,83.246455993274,0.0,1.0
2004-10-11,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2004-10-12,0.98,0.98,0.98,0.98,2500,117.722729250982,117.722729250982,117.722729250982,117.722729250982,20.8116139983185,0.0,1.0
2004-10-13,0.9,0.91,0.9,0.91,8000,108.112710536616,109.313962875912,108.112710536616,109.313962875912,66.5971647946194,0.0,1.0
2004-10-14,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-10-15,0.9,0.94,0.88,0.94,10000,108.112710536616,112.917719893799,105.710205858025,112.917719893799,83.2464559932742,0.0,1.0
2004-10-18,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-10-19,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-10-20,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-10-21,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-10-22,0.94,0.94,0.92,0.94,10000,112.917719893799,112.917719893799,110.515215215208,112.917719893799,83.2464559932742,0.0,1.0
2004-10-25,0.94,0.94,0.94,0.94,0,112.917719893799,112.917719893799,112.917719893799,112.917719893799,0,0.0,1.0
2004-10-26,0.94,0.94,0.94,0.94,2000,112.917719893799,112.917719893799,112.917719893799,112.917719893799,16.6492911986548,0.0,1.0
2004-10-27,0.94,0.94,0.94,0.94,0,112.917719893799,112.917719893799,112.917719893799,112.917719893799,0,0.0,1.0
2004-10-28,0.94,0.94,0.94,0.94,0,112.917719893799,112.917719893799,112.917719893799,112.917719893799,0,0.0,1.0
2004-10-29,0.89,0.9,0.89,0.9,18000,106.911458197321,108.112710536616,106.911458197321,108.112710536616,149.843620787893,0.0,1.0
2004-11-01,0.89,0.89,0.89,0.89,0,106.911458197321,106.911458197321,106.911458197321,106.911458197321,0,0.0,1.0
2004-11-02,0.94,0.94,0.94,0.94,100,112.917719893799,112.917719893799,112.917719893799,112.917719893799,0.832464559932742,0.0,1.0
2004-11-03,0.94,0.94,0.94,0.94,0,112.917719893799,112.917719893799,112.917719893799,112.917719893799,0,0.0,1.0
2004-11-04,0.9,0.9,0.9,0.9,3000,108.112710536616,108.112710536616,108.112710536616,108.112710536616,24.9739367979823,0.0,1.0
2004-11-05,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-11-08,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-11-09,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-11-10,0.89,0.9,0.89,0.9,2000,106.911458197321,108.112710536616,106.911458197321,108.112710536616,16.6492911986547,0.0,1.0
2004-11-11,0.9,0.9,0.84,0.84,10000,108.112710536616,108.112710536616,100.905196500842,100.905196500842,83.2464559932742,0.0,1.0
2004-11-12,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2004-11-15,0.84,0.84,0.84,0.84,6500,100.905196500842,100.905196500842,100.905196500842,100.905196500842,54.110196395628,0.0,1.0
2004-11-16,0.85,0.85,0.84,0.84,11000,102.106448840138,102.106448840138,100.905196500842,100.905196500842,91.5711015926011,0.0,1.0
2004-11-17,0.88,0.88,0.88,0.88,5000,105.710205858025,105.710205858025,105.710205858025,105.710205858025,41.6232279966369,0.0,1.0
2004-11-18,0.88,0.88,0.88,0.88,0,105.710205858025,105.710205858025,105.710205858025,105.710205858025,0,0.0,1.0
2004-11-19,0.9,0.9,0.83,0.89,12500,108.112710536616,108.112710536616,99.7039441615462,106.911458197321,104.058069991593,0.0,1.0
2004-11-22,0.91,0.93,0.91,0.91,26000,109.313962875912,111.716467554504,109.313962875912,109.313962875912,216.440785582512,0.0,1.0
2004-11-23,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2004-11-24,0.92,0.92,0.83,0.9,18000,110.515215215208,110.515215215208,99.7039441615462,108.112710536616,149.843620787893,0.0,1.0
2004-11-26,0.96,0.96,0.95,0.95,6200,115.320224572391,115.320224572391,114.118972233095,114.118972233095,51.6128027158298,0.0,1.0
2004-11-29,0.92,0.92,0.92,0.92,14500,110.515215215208,110.515215215208,110.515215215208,110.515215215208,120.707361190247,0.0,1.0
2004-11-30,0.92,0.92,0.92,0.92,0,110.515215215208,110.515215215208,110.515215215208,110.515215215208,0,0.0,1.0
2004-12-01,0.97,0.97,0.95,0.95,35000,116.521476911687,116.521476911687,114.118972233095,114.118972233095,291.362595976458,0.0,1.0
2004-12-02,0.95,0.95,0.92,0.92,5500,114.118972233095,114.118972233095,110.515215215208,110.515215215208,45.7855507963007,0.0,1.0
2004-12-03,0.98,0.99,0.95,0.98,29600,117.722729250982,118.923981590278,114.118972233095,117.722729250982,246.409509740091,0.0,1.0
2004-12-06,1.05,1.05,0.98,0.98,22700,126.131495626052,126.131495626052,117.722729250982,117.722729250982,188.969455104733,0.0,1.0
2004-12-07,0.99,1.05,0.94,1.05,47900,118.923981590278,126.131495626052,112.917719893799,126.131495626052,398.750524207782,0.0,1.0
2004-12-08,0.97,0.97,0.97,0.97,6000,116.521476911687,116.521476911687,116.521476911687,116.521476911687,49.9478735959642,0.0,1.0
2004-12-09,0.97,0.97,0.97,0.97,3500,116.521476911687,116.521476911687,116.521476911687,116.521476911687,29.1362595976458,0.0,1.0
2004-12-10,1.01,1.01,1.01,1.01,500,121.326486268869,121.326486268869,121.326486268869,121.326486268869,4.16232279966371,0.0,1.0
2004-12-13,1.01,1.01,0.94,0.94,1600,121.326486268869,121.326486268869,112.917719893799,112.917719893799,13.3194329589239,0.0,1.0
2004-12-14,1.01,1.01,1.01,1.01,0,121.326486268869,121.326486268869,121.326486268869,121.326486268869,0,0.0,1.0
2004-12-15,0.95,0.95,0.94,0.94,8000,114.118972233095,114.118972233095,112.917719893799,112.917719893799,66.5971647946192,0.0,1.0
2004-12-16,0.99,0.99,0.99,0.99,100,118.923981590278,118.923981590278,118.923981590278,118.923981590278,0.832464559932739,0.0,1.0
2004-12-17,0.99,0.99,0.99,0.99,0,118.923981590278,118.923981590278,118.923981590278,118.923981590278,0,0.0,1.0
2004-12-20,1.01,1.01,0.99,0.99,4000,121.326486268869,121.326486268869,118.923981590278,118.923981590278,33.2985823973097,0.0,1.0
2004-12-21,1.01,1.01,1.01,1.01,0,121.326486268869,121.326486268869,121.326486268869,121.326486268869,0,0.0,1.0
2004-12-22,1.0,1.0,0.97,0.97,11000,120.125233929574,120.125233929574,116.521476911687,116.521476911687,91.5711015926012,0.0,1.0
2004-12-23,1.0,1.0,1.0,1.0,0,120.125233929574,120.125233929574,120.125233929574,120.125233929574,0,0.0,1.0
2004-12-27,0.98,0.98,0.98,0.98,6000,117.722729250982,117.722729250982,117.722729250982,117.722729250982,49.9478735959645,0.0,1.0
2004-12-28,0.98,0.98,0.98,0.98,0,117.722729250982,117.722729250982,117.722729250982,117.722729250982,0,0.0,1.0
2004-12-29,0.98,0.98,0.98,0.98,0,117.722729250982,117.722729250982,117.722729250982,117.722729250982,0,0.0,1.0
2004-12-30,0.93,0.95,0.93,0.95,200,111.716467554504,114.118972233095,111.716467554504,114.118972233095,1.66492911986547,0.0,1.0
2004-12-31,0.98,0.98,0.98,0.98,10500,117.722729250982,117.722729250982,117.722729250982,117.722729250982,87.4087787929379,0.0,1.0
2005-01-03,0.98,0.98,0.98,0.98,0,117.722729250982,117.722729250982,117.722729250982,117.722729250982,0,0.0,1.0
2005-01-04,0.98,0.98,0.98,0.98,500,117.722729250982,117.722729250982,117.722729250982,117.722729250982,4.16232279966371,0.0,1.0
2005-01-05,0.98,0.98,0.98,0.98,0,117.722729250982,117.722729250982,117.722729250982,117.722729250982,0,0.0,1.0
2005-01-06,0.98,0.98,0.98,0.98,0,117.722729250982,117.722729250982,117.722729250982,117.722729250982,0,0.0,1.0
2005-01-07,0.98,0.98,0.98,0.98,1000,117.722729250982,117.722729250982,117.722729250982,117.722729250982,8.32464559932741,0.0,1.0
2005-01-10,0.98,0.98,0.98,0.98,0,117.722729250982,117.722729250982,117.722729250982,117.722729250982,0,0.0,1.0
2005-01-11,0.95,0.98,0.95,0.95,7000,114.118972233095,117.722729250982,114.118972233095,114.118972233095,58.2725191952918,0.0,1.0
2005-01-12,0.93,0.95,0.9,0.95,35700,111.716467554504,114.118972233095,108.112710536616,114.118972233095,297.189847895987,0.0,1.0
2005-01-13,0.95,0.95,0.95,0.95,500,114.118972233095,114.118972233095,114.118972233095,114.118972233095,4.1623227996637,0.0,1.0
2005-01-14,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2005-01-18,0.9,0.91,0.9,0.9,4500,108.112710536616,109.313962875912,108.112710536616,108.112710536616,37.4609051969734,0.0,1.0
2005-01-19,0.91,0.91,0.85,0.85,4100,109.313962875912,109.313962875912,102.106448840138,102.106448840138,34.1310469572424,0.0,1.0
2005-01-20,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2005-01-21,0.85,0.91,0.85,0.91,7000,102.106448840138,109.313962875912,102.106448840138,109.313962875912,58.2725191952916,0.0,1.0
2005-01-24,0.85,0.85,0.85,0.85,0,102.106448840138,102.106448840138,102.106448840138,102.106448840138,0,0.0,1.0
2005-01-25,0.85,0.85,0.85,0.85,0,102.106448840138,102.106448840138,102.106448840138,102.106448840138,0,0.0,1.0
2005-01-26,0.81,0.81,0.81,0.81,100,97.3014394829547,97.3014394829547,97.3014394829547,97.3014394829547,0.83246455993274,0.0,1.0
2005-01-27,0.85,0.85,0.81,0.82,7000,102.106448840138,102.106448840138,97.3014394829547,98.5026918222505,58.2725191952916,0.0,1.0
2005-01-28,0.85,0.85,0.82,0.85,3900,102.106448840138,102.106448840138,98.5026918222505,102.106448840138,32.4661178373767,0.0,1.0
2005-01-31,0.8,0.81,0.78,0.81,34500,96.100187143659,97.3014394829547,93.6976824650675,97.3014394829547,287.200273176795,0.0,1.0
2005-02-01,0.85,0.85,0.81,0.85,44400,102.106448840138,102.106448840138,97.3014394829547,102.106448840138,369.614264610135,0.0,1.0
2005-02-02,0.87,0.87,0.8,0.85,27500,104.508953518729,104.508953518729,96.100187143659,102.106448840138,228.927753981504,0.0,1.0
2005-02-03,0.87,0.87,0.87,0.87,30100,104.508953518729,104.508953518729,104.508953518729,104.508953518729,250.571832539755,0.0,1.0
2005-02-04,0.87,0.87,0.87,0.87,5000,104.508953518729,104.508953518729,104.508953518729,104.508953518729,41.623227996637,0.0,1.0
2005-02-07,0.87,0.87,0.87,0.87,0,104.508953518729,104.508953518729,104.508953518729,104.508953518729,0,0.0,1.0
2005-02-08,0.87,0.87,0.87,0.87,0,104.508953518729,104.508953518729,104.508953518729,104.508953518729,0,0.0,1.0
2005-02-09,0.93,0.93,0.89,0.89,18500,111.716467554504,111.716467554504,106.911458197321,106.911458197321,154.005943587556,0.0,1.0
2005-02-10,0.94,0.94,0.93,0.93,8000,112.917719893799,112.917719893799,111.716467554504,111.716467554504,66.5971647946193,0.0,1.0
2005-02-11,0.95,0.95,0.9,0.9,8000,114.118972233095,114.118972233095,108.112710536616,108.112710536616,66.5971647946192,0.0,1.0
2005-02-14,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2005-02-15,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2005-02-16,0.95,0.95,0.95,0.95,0,114.118972233095,114.118972233095,114.118972233095,114.118972233095,0,0.0,1.0
2005-02-17,0.93,0.93,0.92,0.92,5300,111.716467554504,111.716467554504,110.515215215208,110.515215215208,44.120621676435,0.0,1.0
2005-02-18,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2005-02-22,0.91,0.91,0.91,0.91,10000,109.313962875912,109.313962875912,109.313962875912,109.313962875912,83.246455993274,0.0,1.0
2005-02-23,0.91,0.93,0.91,0.91,14500,109.313962875912,111.716467554504,109.313962875912,109.313962875912,120.707361190247,0.0,1.0
2005-02-24,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2005-02-25,0.91,0.91,0.91,0.91,5100,109.313962875912,109.313962875912,109.313962875912,109.313962875912,42.4556925565698,0.0,1.0
2005-02-28,0.93,0.93,0.89,0.89,12400,111.716467554504,111.716467554504,106.911458197321,106.911458197321,103.225605431659,0.0,1.0
2005-03-01,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2005-03-02,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2005-03-03,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2005-03-04,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2005-03-07,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2005-03-08,0.93,0.93,0.9,0.9,15200,111.716467554504,111.716467554504,108.112710536616,108.112710536616,126.534613109776,0.0,1.0
2005-03-09,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2005-03-10,0.93,0.93,0.93,0.93,5000,111.716467554504,111.716467554504,111.716467554504,111.716467554504,41.6232279966368,0.0,1.0
2005-03-11,0.95,0.95,0.93,0.93,24500,114.118972233095,114.118972233095,111.716467554504,111.716467554504,203.953817183521,0.0,1.0
2005-03-14,0.9,0.9,0.9,0.9,2100,108.112710536616,108.112710536616,108.112710536616,108.112710536616,17.4817557585876,0.0,1.0
2005-03-15,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2005-03-16,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2005-03-17,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2005-03-18,0.9,0.9,0.9,0.9,4000,108.112710536616,108.112710536616,108.112710536616,108.112710536616,33.2985823973097,0.0,1.0
2005-03-21,0.87,0.87,0.87,0.87,500,104.508953518729,104.508953518729,104.508953518729,104.508953518729,4.1623227996637,0.0,1.0
2005-03-22,0.91,0.97,0.9,0.95,153000,109.313962875912,116.521476911687,108.112710536616,114.118972233095,1273.67077669709,0.0,1.0
2005-03-23,0.96,0.99,0.9,0.9,66800,115.320224572391,118.923981590278,108.112710536616,108.112710536616,556.086326035069,0.0,1.0
2005-03-24,0.95,0.97,0.95,0.97,10000,114.118972233095,116.521476911687,114.118972233095,116.521476911687,83.246455993274,0.0,1.0
2005-03-28,1.0,1.0,0.95,0.97,38800,120.125233929574,120.125233929574,114.118972233095,116.521476911687,322.996249253902,0.0,1.0
2005-03-29,0.97,1.0,0.96,1.0,34000,116.521476911687,120.125233929574,115.320224572391,120.125233929574,283.03795037713,0.0,1.0
2005-03-30,0.97,0.97,0.97,0.97,0,116.521476911687,116.521476911687,116.521476911687,116.521476911687,0,0.0,1.0
2005-03-31,0.91,0.92,0.91,0.92,8500,109.313962875912,110.515215215208,109.313962875912,110.515215215208,70.7594875942829,0.0,1.0
2005-04-01,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2005-04-04,0.91,0.91,0.91,0.91,0,109.313962875912,109.313962875912,109.313962875912,109.313962875912,0,0.0,1.0
2005-04-05,0.96,0.96,0.95,0.96,72500,115.320224572391,115.320224572391,114.118972233095,115.320224572391,603.536805951235,0.0,1.0
2005-04-06,0.95,0.95,0.95,0.95,14500,114.118972233095,114.118972233095,114.118972233095,114.118972233095,120.707361190247,0.0,1.0
2005-04-07,0.93,0.94,0.93,0.94,10500,111.716467554504,112.917719893799,111.716467554504,112.917719893799,87.4087787929373,0.0,1.0
2005-04-08,0.93,0.93,0.93,0.93,10000,111.716467554504,111.716467554504,111.716467554504,111.716467554504,83.2464559932736,0.0,1.0
2005-04-11,0.93,0.93,0.93,0.93,0,111.716467554504,111.716467554504,111.716467554504,111.716467554504,0,0.0,1.0
2005-04-12,0.91,0.98,0.91,0.93,35100,109.313962875912,117.722729250982,109.313962875912,111.716467554504,292.195060536392,0.0,1.0
2005-04-13,0.93,0.93,0.93,0.93,32500,111.716467554504,111.716467554504,111.716467554504,111.716467554504,270.550981978139,0.0,1.0
2005-04-14,0.92,0.93,0.91,0.91,12000,110.515215215208,111.716467554504,109.313962875912,109.313962875912,99.8957471919286,0.0,1.0
2005-04-15,0.9,0.92,0.85,0.92,81900,108.112710536616,110.515215215208,102.106448840138,110.515215215208,681.788474584916,0.0,1.0
2005-04-18,0.88,0.88,0.85,0.85,4600,105.710205858025,105.710205858025,102.106448840138,102.106448840138,38.293369756906,0.0,1.0
2005-04-19,0.91,0.93,0.85,0.88,15500,109.313962875912,111.716467554504,102.106448840138,105.710205858025,129.032006789575,0.0,1.0
2005-04-20,0.86,0.86,0.86,0.86,2000,103.307701179433,103.307701179433,103.307701179433,103.307701179433,16.6492911986549,0.0,1.0
2005-04-21,0.92,0.92,0.91,0.91,19500,110.515215215208,110.515215215208,109.313962875912,109.313962875912,162.330589186884,0.0,1.0
2005-04-22,0.86,0.92,0.86,0.92,4000,103.307701179433,110.515215215208,103.307701179433,110.515215215208,33.2985823973097,0.0,1.0
2005-04-25,0.88,0.91,0.88,0.91,8000,105.710205858025,109.313962875912,105.710205858025,109.313962875912,66.5971647946191,0.0,1.0
2005-04-26,0.88,0.88,0.88,0.88,27600,105.710205858025,105.710205858025,105.710205858025,105.710205858025,229.760218541436,0.0,1.0
2005-04-27,0.85,0.9,0.775,0.9,76000,102.106448840138,108.112710536616,93.0970562954197,108.112710536616,632.67306554888,0.0,1.0
2005-04-28,0.92,0.92,0.92,0.92,2000,110.515215215208,110.515215215208,110.515215215208,110.515215215208,16.6492911986548,0.0,1.0
2005-04-29,0.85,0.9,0.85,0.9,35500,102.106448840138,108.112710536616,102.106448840138,108.112710536616,295.524918776122,0.0,1.0
2005-05-02,0.85,0.85,0.85,0.85,0,102.106448840138,102.106448840138,102.106448840138,102.106448840138,0,0.0,1.0
2005-05-03,0.9,0.9,0.85,0.85,13000,108.112710536616,108.112710536616,102.106448840138,102.106448840138,108.220392791257,0.0,1.0
2005-05-04,0.85,0.9,0.85,0.85,11500,102.106448840138,108.112710536616,102.106448840138,102.106448840138,95.7334243922648,0.0,1.0
2005-05-05,0.85,0.85,0.81,0.85,26000,102.106448840138,102.106448840138,97.3014394829547,102.106448840138,216.440785582512,0.0,1.0
2005-05-06,0.85,0.85,0.85,0.85,20000,102.106448840138,102.106448840138,102.106448840138,102.106448840138,166.492911986547,0.0,1.0
2005-05-09,0.83,0.85,0.83,0.85,24900,99.7039441615462,102.106448840138,99.7039441615462,102.106448840138,207.283675423252,0.0,1.0
2005-05-10,0.81,0.85,0.76,0.81,31500,97.3014394829547,102.106448840138,91.295177786476,97.3014394829547,262.226336378813,0.0,1.0
2005-05-11,0.76,0.8,0.76,0.8,48000,91.295177786476,96.100187143659,91.295177786476,96.100187143659,399.582988767715,0.0,1.0
2005-05-12,0.8,0.82,0.8,0.82,14600,96.100187143659,98.5026918222505,96.100187143659,98.5026918222505,121.53982575018,0.0,1.0
2005-05-13,0.81,0.83,0.78,0.82,110000,97.3014394829547,99.7039441615462,93.6976824650675,98.5026918222505,915.711015926014,0.0,1.0
2005-05-16,0.81,0.81,0.81,0.81,0,97.3014394829547,97.3014394829547,97.3014394829547,97.3014394829547,0,0.0,1.0
2005-05-17,0.8,0.8,0.8,0.8,103000,96.100187143659,96.100187143659,96.100187143659,96.100187143659,857.438496730722,0.0,1.0
2005-05-18,0.8,0.8,0.8,0.8,0,96.100187143659,96.100187143659,96.100187143659,96.100187143659,0,0.0,1.0
2005-05-19,0.88,0.88,0.84,0.84,3100,105.710205858025,105.710205858025,100.905196500842,100.905196500842,25.8064013579149,0.0,1.0
2005-05-20,0.9,0.9,0.86,0.86,16200,108.112710536616,108.112710536616,103.307701179433,103.307701179433,134.859258709104,0.0,1.0
2005-05-23,0.9,0.9,0.9,0.9,0,108.112710536616,108.112710536616,108.112710536616,108.112710536616,0,0.0,1.0
2005-05-24,0.9,0.9,0.9,0.9,12000,108.112710536616,108.112710536616,108.112710536616,108.112710536616,99.8957471919291,0.0,1.0
2005-05-25,0.95,0.95,0.82,0.82,146600,114.118972233095,114.118972233095,98.5026918222505,98.5026918222505,1220.3930448614,0.0,1.0
2005-05-26,0.9,0.97,0.9,0.97,3200,108.112710536616,116.521476911687,108.112710536616,116.521476911687,26.6388659178478,0.0,1.0
2005-05-27,0.96,1.0,0.95,0.97,129500,115.320224572391,120.125233929574,114.118972233095,116.521476911687,1078.0416051129,0.0,1.0
2005-05-31,1.03,1.09,1.0,1.0,120200,123.728990947461,130.936504983235,120.125233929574,120.125233929574,1000.62240103915,0.0,1.0
2005-06-01,1.01,1.07,1.0,1.02,29200,121.326486268869,128.534000304644,120.125233929574,122.527738608165,243.079651500361,0.0,1.0
2005-06-02,1.0,1.01,0.96,1.01,44200,120.125233929574,121.326486268869,115.320224572391,121.326486268869,367.94933549027,0.0,1.0
2005-06-03,1.01,1.05,0.98,0.99,70400,121.326486268869,126.131495626052,117.722729250982,118.923981590278,586.055050192651,0.0,1.0
2005-06-06,1.1,1.1,1.0,1.01,115000,132.137757322531,132.137757322531,120.125233929574,121.326486268869,957.334243922651,0.0,1.0
2005-06-07,1.16,1.17,1.1,1.1,226900,139.345271358306,140.546523697601,132.137757322531,132.137757322531,1888.86208648738,0.0,1.0
2005-06-08,1.08,1.16,1.07,1.16,21000,129.73525264394,139.345271358306,128.534000304644,139.345271358306,174.817557585875,0.0,1.0
2005-06-09,1.1,1.1,1.09,1.09,9000,132.137757322531,132.137757322531,130.936504983235,130.936504983235,74.9218103939466,0.0,1.0
2005-06-10,1.12,1.13,1.11,1.11,24600,134.540262001123,135.741514340418,133.339009661827,133.339009661827,204.786281743453,0.0,1.0
2005-06-13,1.06,1.13,1.05,1.13,57100,127.332747965348,135.741514340418,126.131495626052,135.741514340418,475.337263721595,0.0,1.0
2005-06-14,1.07,1.1,1.06,1.07,15800,128.534000304644,132.137757322531,127.332747965348,128.534000304644,131.529400469373,0.0,1.0
2005-06-15,1.1,1.12,1.08,1.12,26500,132.137757322531,134.540262001123,129.73525264394,134.540262001123,220.603108382176,0.0,1.0
2005-06-16,1.12,1.12,1.1,1.12,22000,134.540262001123,134.540262001123,132.137757322531,134.540262001123,183.142203185202,0.0,1.0
2005-06-17,1.22,1.25,1.13,1.14,164400,146.55278539408,150.156542411967,135.741514340418,136.942766679714,1368.57173652942,0.0,1.0
2005-06-20,1.23,1.24,1.22,1.24,138000,147.754037733376,148.955290072671,146.55278539408,148.955290072671,1148.80109270718,0.0,1.0
2005-06-21,1.17,1.22,1.16,1.22,22000,140.546523697601,146.55278539408,139.345271358306,146.55278539408,183.142203185203,0.0,1.0
2005-06-22,1.12,1.17,1.08,1.17,80500,134.540262001123,140.546523697601,129.73525264394,140.546523697601,670.133970745853,0.0,1.0
2005-06-23,1.13,1.14,1.12,1.12,165100,135.741514340418,136.942766679714,134.540262001123,134.540262001123,1374.39898844896,0.0,1.0
2005-06-24,1.16,1.19,1.14,1.14,14100,139.345271358306,142.949028376193,136.942766679714,136.942766679714,117.377502950516,0.0,1.0
2005-06-27,1.2,1.2,1.16,1.17,34500,144.150280715488,144.150280715488,139.345271358306,140.546523697601,287.200273176796,0.0,1.0
2005-06-28,1.2,1.2,1.2,1.2,3500,144.150280715488,144.150280715488,144.150280715488,144.150280715488,29.136259597646,0.0,1.0
2005-06-29,1.15,1.2,1.15,1.17,44600,138.14401901901,144.150280715488,138.14401901901,140.546523697601,371.279193730001,0.0,1.0
2005-06-30,1.15,1.18,1.15,1.18,12000,138.14401901901,141.747776036897,138.14401901901,141.747776036897,99.8957471919286,0.0,1.0
2005-07-01,1.14,1.14,1.11,1.14,7000,136.942766679714,136.942766679714,133.339009661827,136.942766679714,58.2725191952918,0.0,1.0
2005-07-05,1.05,1.11,1.05,1.11,17500,126.131495626052,133.339009661827,126.131495626052,133.339009661827,145.68129798823,0.0,1.0
2005-07-06,1.17,1.17,1.09,1.09,21000,140.546523697601,140.546523697601,130.936504983235,130.936504983235,174.817557585876,0.0,1.0
2005-07-07,1.17,1.17,1.17,1.17,2000,140.546523697601,140.546523697601,140.546523697601,140.546523697601,16.6492911986548,0.0,1.0
2005-07-08,1.1,1.15,1.05,1.15,2000,132.137757322531,138.14401901901,126.131495626052,138.14401901901,16.6492911986548,0.0,1.0
2005-07-11,1.05,1.05,1.05,1.05,1500,126.131495626052,126.131495626052,126.131495626052,126.131495626052,12.4869683989911,0.0,1.0
2005-07-12,1.17,1.23,1.1,1.1,62500,140.546523697601,147.754037733376,132.137757322531,132.137757322531,520.290349957963,0.0,1.0
2005-07-13,1.12,1.17,1.1,1.1,18000,134.540262001123,140.546523697601,132.137757322531,132.137757322531,149.843620787893,0.0,1.0
2005-07-14,1.12,1.12,1.12,1.12,5000,134.540262001123,134.540262001123,134.540262001123,134.540262001123,41.6232279966369,0.0,1.0
2005-07-15,1.0,1.15,1.0,1.15,76400,120.125233929574,138.14401901901,120.125233929574,138.14401901901,636.002923788612,0.0,1.0
2005-07-18,1.12,1.12,0.96,0.96,20800,134.540262001123,134.540262001123,115.320224572391,115.320224572391,173.152628466009,0.0,1.0
2005-07-19,1.12,1.12,1.12,1.12,0,134.540262001123,134.540262001123,134.540262001123,134.540262001123,0,0.0,1.0
2005-07-20,1.2,1.2,1.1,1.1,51300,144.150280715488,144.150280715488,132.137757322531,132.137757322531,427.054319245497,0.0,1.0
2005-07-21,1.22,1.34,1.2,1.2,83200,146.55278539408,160.967813465629,144.150280715488,144.150280715488,692.610513864039,0.0,1.0
2005-07-22,1.305,1.31,1.23,1.23,31600,156.763430278094,157.364056447742,147.754037733376,147.754037733376,263.058800938745,0.0,1.0
2005-07-25,1.3,1.34,1.28,1.3,166400,156.162804108446,160.967813465629,153.760299429854,156.162804108446,1385.22102772808,0.0,1.0
2005-07-26,1.56,1.75,1.3,1.31,159800,187.395364930135,210.219159376754,156.162804108446,157.364056447742,1330.27836677252,0.0,1.0
2005-07-27,1.42,1.69,1.38,1.69,94800,170.577832179995,203.01164534098,165.772822822812,203.01164534098,789.176402816236,0.0,1.0
2005-07-28,1.59,1.6,1.42,1.42,22300,190.999121948022,192.200374287318,170.577832179995,170.577832179995,185.639596865001,0.0,1.0
2005-07-29,1.6,1.72,1.6,1.6,26300,192.200374287318,206.615402358867,192.200374287318,192.200374287318,218.93817926231,0.0,1.0
2005-08-01,1.6,1.6,1.6,1.6,1200,192.200374287318,192.200374287318,192.200374287318,192.200374287318,9.98957471919288,0.0,1.0
2005-08-02,1.6,1.6,1.55,1.6,8200,192.200374287318,192.200374287318,186.194112590839,192.200374287318,68.2620939144846,0.0,1.0
2005-08-03,1.75,1.8,1.66,1.66,12600,210.219159376754,216.225421073233,199.407888323092,199.407888323092,104.890534551525,0.0,1.0
2005-08-04,1.75,1.8,1.7,1.76,29300,210.219159376754,216.225421073233,204.212897680275,211.42041171605,243.912116060293,0.0,1.0
2005-08-05,2.0,2.16,1.78,1.78,65600,240.250467859148,259.470505287879,213.822916394641,213.822916394641,546.096751315876,0.0,1.0
2005-08-08,2.0,2.19,1.9,2.0,96500,240.250467859148,263.074262305767,228.23794446619,240.250467859148,803.328300335092,0.0,1.0
2005-08-09,1.85,2.0,1.85,2.0,21800,222.231682769711,240.250467859148,222.231682769711,240.250467859148,181.477274065338,0.0,1.0
2005-08-10,1.9,1.9,1.86,1.86,15000,228.23794446619,228.23794446619,223.432935109007,223.432935109007,124.869683989911,0.0,1.0
2005-08-11,2.05,2.05,1.9,1.9,29300,246.256729555626,246.256729555626,228.23794446619,228.23794446619,243.912116060293,0.0,1.0
2005-08-12,2.1,2.1,2.05,2.05,13200,252.262991252105,252.262991252105,246.256729555626,246.256729555626,109.885321911122,0.0,1.0
2005-08-15,2.0,2.11,1.96,2.11,27500,240.250467859148,253.464243591401,235.445458501965,253.464243591401,228.927753981503,0.0,1.0
2005-08-16,2.1,2.11,1.96,1.96,9500,252.262991252105,253.464243591401,235.445458501965,235.445458501965,79.0841331936102,0.0,1.0
2005-08-17,2.0,2.1,1.89,2.05,12800,240.250467859148,252.262991252105,227.036692126894,246.256729555626,106.55546367139,0.0,1.0
2005-08-18,1.9,2.0,1.9,2.0,12800,228.23794446619,240.250467859148,228.23794446619,240.250467859148,106.555463671391,0.0,1.0
2005-08-19,1.9,1.92,1.9,1.92,2300,228.23794446619,230.640449144782,228.23794446619,230.640449144782,19.146684878453,0.0,1.0
2005-08-22,1.95,1.95,1.92,1.92,3300,234.244206162669,234.244206162669,230.640449144782,230.640449144782,27.4713304777804,0.0,1.0
2005-08-23,1.95,1.95,1.95,1.95,1200,234.244206162669,234.244206162669,234.244206162669,234.244206162669,9.98957471919287,0.0,1.0
2005-08-24,2.0,2.0,1.93,1.98,3900,240.250467859148,240.250467859148,231.841701484077,237.847963180556,32.4661178373768,0.0,1.0
2005-08-25,2.05,2.05,2.05,2.05,2000,246.256729555626,246.256729555626,246.256729555626,246.256729555626,16.6492911986548,0.0,1.0
2005-08-26,2.15,2.15,2.05,2.05,37900,258.269252948584,258.269252948584,246.256729555626,246.256729555626,315.504068214508,0.0,1.0
2005-08-29,2.2,2.2,2.16,2.16,19400,264.275514645062,264.275514645062,259.470505287879,259.470505287879,161.498124626952,0.0,1.0
2005-08-30,2.3,2.35,2.2,2.2,41000,276.28803803802,282.294299734498,264.275514645062,264.275514645062,341.310469572423,0.0,1.0
2005-08-31,2.35,2.75,2.3,2.3,58700,282.294299734498,330.344393306328,276.28803803802,276.28803803802,488.656696680519,0.0,1.0
2005-09-01,2.62,2.72,2.45,2.45,102900,314.728112895483,326.740636288441,294.306823127456,294.306823127456,856.60603217079,0.0,1.0
2005-09-02,3.0,3.07,2.7,2.8,130100,360.375701788721,368.784468163791,324.338131609849,336.350655002806,1083.03639247249,0.0,1.0
2005-09-06,2.55,3.06,2.35,3.05,107400,306.319346520413,367.583215824496,282.294299734498,366.3819634852,894.066937367762,0.0,1.0
2005-09-07,2.6,2.7,2.45,2.5,83500,312.325608216892,324.338131609849,294.306823127456,300.313084823934,695.107907543837,0.0,1.0
2005-09-08,2.96,3.0,2.68,2.68,67400,355.570692431538,360.375701788721,321.935626931258,321.935626931258,561.081113394667,0.0,1.0
2005-09-09,3.05,3.05,2.95,3.0,38400,366.3819634852,366.3819634852,354.369440092243,360.375701788721,319.666391014172,0.0,1.0
2005-09-12,3.13,3.15,3.0,3.05,68400,375.991982199566,378.394486878157,360.375701788721,366.3819634852,569.405758993994,0.0,1.0
2005-09-13,3.4,3.45,3.17,3.17,86700,408.425795360551,414.432057057029,380.796991556749,380.796991556749,721.746773461685,0.0,1.0
2005-09-14,3.43,3.43,3.1,3.4,85000,412.029552378438,412.029552378438,372.388225181679,408.425795360551,707.594875942829,0.0,1.0
2005-09-15,3.84,3.99,3.3,3.45,115700,461.280898289563,479.299683378999,396.413271967593,414.432057057029,963.16149584218,0.0,1.0
2005-09-16,3.85,3.9,3.8,3.88,30500,462.482150628859,468.488412325338,456.47588893238,466.085907646746,253.901690779486,0.0,1.0
2005-09-19,3.7,3.87,3.5,3.8,77300,444.463365539423,464.88465530745,420.438318753508,456.47588893238,643.495104828007,0.0,1.0
2005-09-20,3.52,3.69,3.52,3.55,23300,422.8408234321,443.262113200127,422.8408234321,426.444580449987,193.964242464328,0.0,1.0
2005-09-21,3.22,3.52,3.2,3.52,40600,386.803253253227,422.8408234321,384.400748574636,422.8408234321,337.980611332693,0.0,1.0
2005-09-22,3.33,3.5,3.2,3.2,32300,400.017028985481,420.438318753508,384.400748574636,384.400748574636,268.886052858275,0.0,1.0
2005-09-23,3.4,3.4,3.33,3.33,1300,408.425795360551,408.425795360551,400.017028985481,400.017028985481,10.8220392791256,0.0,1.0
2005-09-26,3.2,3.4,3.2,3.4,6500,384.400748574636,408.425795360551,384.400748574636,408.425795360551,54.1101963956281,0.0,1.0
2005-09-27,3.25,3.3,3.2,3.2,9500,390.407010271115,396.413271967593,384.400748574636,384.400748574636,79.0841331936102,0.0,1.0
2005-09-28,3.05,3.27,2.85,3.27,78600,366.3819634852,392.809514949706,342.356916699285,392.809514949706,654.317144107133,0.0,1.0
2005-09-29,3.0,3.05,2.9,2.9,10700,360.375701788721,366.3819634852,348.363178395764,348.363178395764,89.0737079128032,0.0,1.0
2005-09-30,2.91,3.0,2.9,3.0,36100,349.56443073506,360.375701788721,348.363178395764,360.375701788721,300.519706135719,0.0,1.0
2005-10-03,2.85,2.85,2.51,2.51,7800,342.356916699285,342.356916699285,301.51433716323,301.51433716323,64.9322356747537,0.0,1.0
2005-10-04,3.03,3.05,2.8,2.85,21000,363.979458806608,366.3819634852,336.350655002806,342.356916699285,174.817557585875,0.0,1.0
2005-10-05,3.0,3.27,3.0,3.04,40500,360.375701788721,392.809514949706,360.375701788721,365.180711145904,337.14814677276,0.0,1.0
2005-10-06,3.0,3.0,2.9,3.0,3400,360.375701788721,360.375701788721,348.363178395764,360.375701788721,28.3037950377132,0.0,1.0
2005-10-07,2.85,3.0,2.85,3.0,5500,342.356916699285,360.375701788721,342.356916699285,360.375701788721,45.7855507963007,0.0,1.0
2005-10-10,3.0,3.0,2.87,2.87,15000,360.375701788721,360.375701788721,344.759421377877,344.759421377877,124.869683989911,0.0,1.0
2005-10-11,3.0,3.07,2.85,2.9,11500,360.375701788721,368.784468163791,342.356916699285,348.363178395764,95.7334243922651,0.0,1.0
2005-10-12,2.98,2.98,2.6,2.85,9500,357.97319711013,357.97319711013,312.325608216892,342.356916699285,79.0841331936102,0.0,1.0
2005-10-13,2.75,2.97,2.55,2.97,7400,330.344393306328,356.771944770834,306.319346520413,356.771944770834,61.6023774350227,0.0,1.0
2005-10-14,2.65,2.7,2.55,2.55,6200,318.33186991337,324.338131609849,306.319346520413,306.319346520413,51.6128027158299,0.0,1.0
2005-10-17,2.83,2.95,2.8,2.8,20600,339.954412020694,354.369440092243,336.350655002806,336.350655002806,171.487699346144,0.0,1.0
2005-10-18,2.8,2.85,2.8,2.85,6100,336.350655002806,342.356916699285,336.350655002806,342.356916699285,50.7803381558972,0.0,1.0
2005-10-19,2.79,2.82,2.79,2.8,12300,335.149402663511,338.753159681398,335.149402663511,336.350655002806,102.393140871727,0.0,1.0
2005-10-20,2.82,2.82,2.8,2.8,3000,338.753159681398,338.753159681398,336.350655002806,336.350655002806,24.9739367979822,0.0,1.0
2005-10-21,3.0,3.05,2.8,2.81,36700,360.375701788721,366.3819634852,336.350655002806,337.551907342102,305.514493495316,0.0,1.0
2005-10-24,2.96,2.99,2.96,2.99,6800,355.570692431538,359.174449449426,355.570692431538,359.174449449426,56.6075900754263,0.0,1.0
2005-10-25,2.96,2.96,2.96,2.96,6000,355.570692431538,355.570692431538,355.570692431538,355.570692431538,49.9478735959644,0.0,1.0
2005-10-26,2.7,2.85,2.7,2.75,29500,324.338131609849,342.356916699285,324.338131609849,330.344393306328,245.577045180158,0.0,1.0
2005-10-27,2.8,2.8,2.65,2.65,7500,336.350655002806,336.350655002806,318.33186991337,318.33186991337,62.4348419949556,0.0,1.0
2005-10-28,2.65,2.74,2.55,2.65,39500,318.33186991337,329.143140967032,306.319346520413,318.33186991337,328.823501173433,0.0,1.0
2005-10-31,2.85,2.85,2.5,2.5,46200,342.356916699285,342.356916699285,300.313084823934,300.313084823934,384.598626688926,0.0,1.0
2005-11-01,2.9,2.9,2.85,2.85,21500,348.363178395764,348.363178395764,342.356916699285,342.356916699285,178.979880385539,0.0,1.0
2005-11-02,3.1,3.2,2.95,2.95,42000,372.388225181679,384.400748574636,354.369440092243,354.369440092243,349.63511517175,0.0,1.0
2005-11-03,3.12,3.15,3.12,3.15,10000,374.79072986027,378.394486878157,374.79072986027,378.394486878157,83.246455993274,0.0,1.0
2005-11-04,3.45,3.45,3.11,3.11,246400,414.432057057029,414.432057057029,373.589477520974,373.589477520974,2051.19267567427,0.0,1.0
2005-11-07,3.45,3.5,3.44,3.45,22400,414.432057057029,420.438318753508,413.230804717734,414.432057057029,186.472061424934,0.0,1.0
2005-11-08,3.5,3.605,3.5,3.55,16400,420.438318753508,433.051468316113,420.438318753508,426.444580449987,136.524187828969,0.0,1.0
2005-11-09,3.5,3.605,3.5,3.605,14500,420.438318753508,433.051468316113,420.438318753508,433.051468316113,120.707361190247,0.0,1.0
2005-11-10,3.5,3.55,3.32,3.5,19200,420.438318753508,426.444580449987,398.815776646185,420.438318753508,159.833195507086,0.0,1.0
2005-11-11,3.32,3.5,3.32,3.35,13700,398.815776646185,420.438318753508,398.815776646185,402.419533664072,114.047644710785,0.0,1.0
2005-11-14,3.2,3.5,3.11,3.5,18900,384.400748574636,420.438318753508,373.589477520974,420.438318753508,157.335801827288,0.0,1.0
2005-11-15,3.29,3.29,3.2,3.2,19200,395.212019628298,395.212019628298,384.400748574636,384.400748574636,159.833195507086,0.0,1.0
2005-11-16,3.4,3.4,3.35,3.4,42000,408.425795360551,408.425795360551,402.419533664072,408.425795360551,349.63511517175,0.0,1.0
2005-11-17,3.3,3.4,3.3,3.4,7000,396.413271967593,408.425795360551,396.413271967593,408.425795360551,58.2725191952918,0.0,1.0
2005-11-18,3.3,3.41,3.3,3.4,17300,396.413271967593,409.627047699847,396.413271967593,408.425795360551,144.016368868364,0.0,1.0
2005-11-21,3.22,3.28,3.15,3.2,14100,386.803253253227,394.010767289002,378.394486878157,384.400748574636,117.377502950516,0.0,1.0
2005-11-22,3.17,3.17,3.1,3.17,22400,380.796991556749,380.796991556749,372.388225181679,380.796991556749,186.472061424934,0.0,1.0
2005-11-23,3.2,3.26,3.18,3.26,13400,384.400748574636,391.60826261041,381.998243896045,391.60826261041,111.550251030987,0.0,1.0
2005-11-25,3.2,3.4,3.15,3.35,21300,384.400748574636,408.425795360551,378.394486878157,402.419533664072,177.314951265674,0.0,1.0
2005-11-28,3.15,3.2,3.15,3.2,22500,378.394486878157,384.400748574636,378.394486878157,384.400748574636,187.304525984867,0.0,1.0
2005-11-29,3.11,3.15,3.11,3.15,9400,373.589477520974,378.394486878157,373.589477520974,378.394486878157,78.2516686336776,0.0,1.0
2005-11-30,3.15,3.15,3.1,3.15,19100,378.394486878157,378.394486878157,372.388225181679,378.394486878157,159.000730947153,0.0,1.0
2005-12-01,3.15,3.3,3.15,3.3,5300,378.394486878157,396.413271967593,378.394486878157,396.413271967593,44.1206216764352,0.0,1.0
2005-12-02,3.1,3.15,3.1,3.1,15500,372.388225181679,378.394486878157,372.388225181679,372.388225181679,129.032006789574,0.0,1.0
2005-12-05,3.1,3.15,3.05,3.15,11000,372.388225181679,378.394486878157,366.3819634852,378.394486878157,91.5711015926013,0.0,1.0
2005-12-06,3.0,3.1,3.0,3.05,20000,360.375701788721,372.388225181679,360.375701788721,366.3819634852,166.492911986548,0.0,1.0
2005-12-07,3.0,3.0,2.98,3.0,6700,360.375701788721,360.375701788721,357.97319711013,360.375701788721,55.7751255154936,0.0,1.0
2005-12-08,2.95,2.98,2.95,2.98,4600,354.369440092243,357.97319711013,354.369440092243,357.97319711013,38.293369756906,0.0,1.0
2005-12-09,2.98,2.98,2.65,2.95,23000,357.97319711013,357.97319711013,318.33186991337,354.369440092243,191.46684878453,0.0,1.0
2005-12-12,2.95,3.2,2.95,2.98,29800,354.369440092243,384.400748574636,354.369440092243,357.97319711013,248.074438859956,0.0,1.0
2005-12-13,3.1,3.1,2.95,3.0,10800,372.388225181679,372.388225181679,354.369440092243,360.375701788721,89.9061724727358,0.0,1.0
2005-12-14,3.0,3.0,3.0,3.0,16000,360.375701788721,360.375701788721,360.375701788721,360.375701788721,133.194329589238,0.0,1.0
2005-12-15,3.0,3.0,3.0,3.0,0,360.375701788721,360.375701788721,360.375701788721,360.375701788721,0,0.0,1.0
2005-12-16,2.95,3.05,2.95,3.0,16100,354.369440092243,366.3819634852,354.369440092243,360.375701788721,134.026794149171,0.0,1.0
2005-12-19,2.95,3.0,2.95,3.0,2500,354.369440092243,360.375701788721,354.369440092243,360.375701788721,20.8116139983185,0.0,1.0
2005-12-20,2.95,3.0,2.95,2.95,1000,354.369440092243,360.375701788721,354.369440092243,354.369440092243,8.32464559932738,0.0,1.0
2005-12-21,3.0,3.0,2.91,2.95,22400,360.375701788721,360.375701788721,349.56443073506,354.369440092243,186.472061424934,0.0,1.0
2005-12-22,3.0,3.0,3.0,3.0,1000,360.375701788721,360.375701788721,360.375701788721,360.375701788721,8.3246455993274,0.0,1.0
2005-12-23,3.0,3.0,2.95,2.95,1200,360.375701788721,360.375701788721,354.369440092243,354.369440092243,9.98957471919288,0.0,1.0
2005-12-27,2.95,2.95,2.95,2.95,3300,354.369440092243,354.369440092243,354.369440092243,354.369440092243,27.4713304777804,0.0,1.0
2005-12-28,3.1,3.1,3.0,3.0,15500,372.388225181679,372.388225181679,360.375701788721,360.375701788721,129.032006789574,0.0,1.0
2005-12-29,3.0,3.1,3.0,3.05,27300,360.375701788721,372.388225181679,360.375701788721,366.3819634852,227.262824861638,0.0,1.0
2005-12-30,3.15,3.15,2.96,3.15,9200,378.394486878157,378.394486878157,355.570692431538,378.394486878157,76.5867395138121,0.0,1.0
2006-01-03,3.0,3.05,2.95,3.0,8700,360.375701788721,366.3819634852,354.369440092243,360.375701788721,72.4244167141484,0.0,1.0
2006-01-04,3.05,3.05,2.95,3.0,3200,366.3819634852,366.3819634852,354.369440092243,360.375701788721,26.6388659178477,0.0,1.0
2006-01-05,2.95,3.04,2.95,3.04,2500,354.369440092243,365.180711145904,354.369440092243,365.180711145904,20.8116139983185,0.0,1.0
2006-01-06,2.95,3.0,2.95,2.95,6000,354.369440092243,360.375701788721,354.369440092243,354.369440092243,49.9478735959643,0.0,1.0
2006-01-09,2.95,2.95,2.95,2.95,2700,354.369440092243,354.369440092243,354.369440092243,354.369440092243,22.4765431181839,0.0,1.0
2006-01-10,3.0,3.4,3.0,3.0,40500,360.375701788721,408.425795360551,360.375701788721,360.375701788721,337.14814677276,0.0,1.0
2006-01-11,3.0,3.15,3.0,3.01,15900,360.375701788721,378.394486878157,360.375701788721,361.576954128017,132.361865029306,0.0,1.0
2006-01-12,3.0,3.06,3.0,3.0,35000,360.375701788721,367.583215824496,360.375701788721,360.375701788721,291.362595976459,0.0,1.0
2006-01-13,3.0,3.0,3.0,3.0,17900,360.375701788721,360.375701788721,360.375701788721,360.375701788721,149.01115622796,0.0,1.0
2006-01-17,3.05,3.05,3.0,3.01,33200,366.3819634852,366.3819634852,360.375701788721,361.576954128017,276.378233897669,0.0,1.0
2006-01-18,3.0,3.05,2.96,3.05,22600,360.375701788721,366.3819634852,355.570692431538,366.3819634852,188.136990544799,0.0,1.0
2006-01-19,2.99,3.0,2.96,2.96,38600,359.174449449426,360.375701788721,355.570692431538,355.570692431538,321.331320134037,0.0,1.0
2006-01-20,3.0,3.0,2.99,2.99,17800,360.375701788721,360.375701788721,359.174449449426,359.174449449426,148.178691668028,0.0,1.0
2006-01-23,3.05,3.05,3.0,3.0,55500,366.3819634852,366.3819634852,360.375701788721,360.375701788721,462.01783076267,0.0,1.0
2006-01-24,2.99,3.15,2.95,3.15,68000,359.174449449426,378.394486878157,354.369440092243,378.394486878157,566.075900754262,0.0,1.0
2006-01-25,3.15,3.15,3.0,3.0,124400,378.394486878157,378.394486878157,360.375701788721,360.375701788721,1035.58591255633,0.0,1.0
2006-01-26,3.44,3.55,3.1,3.2,150700,413.230804717734,426.444580449987,372.388225181679,384.400748574636,1254.52409181864,0.0,1.0
2006-01-27,3.55,3.6,3.385,3.44,60300,426.444580449987,432.450842146466,406.623916851607,413.230804717734,501.976129639442,0.0,1.0
2006-01-30,3.6,3.64,3.51,3.64,102200,432.450842146466,437.255851503648,421.639571092804,437.255851503648,850.778780251259,0.0,1.0
2006-01-31,3.55,3.63,3.51,3.6,8300,426.444580449987,436.054599164353,421.639571092804,432.450842146466,69.0945584744174,0.0,1.0
2006-02-01,3.6,3.6,3.5,3.57,22900,432.450842146466,432.450842146466,420.438318753508,428.847085128578,190.634384224597,0.0,1.0
2006-02-02,3.4,3.65,3.4,3.57,34000,408.425795360551,438.457103842944,408.425795360551,428.847085128578,283.037950377131,0.0,1.0
2006-02-03,3.35,3.4,3.35,3.4,1800,402.419533664072,408.425795360551,402.419533664072,408.425795360551,14.9843620787893,0.0,1.0
2006-02-06,3.45,3.45,3.3,3.35,3800,414.432057057029,414.432057057029,396.413271967593,402.419533664072,31.6336532774441,0.0,1.0
2006-02-07,3.5,3.52,3.5,3.5,6500,420.438318753508,422.8408234321,420.438318753508,420.438318753508,54.1101963956281,0.0,1.0
2006-02-08,3.4,3.52,3.35,3.52,11000,408.425795360551,422.8408234321,402.419533664072,422.8408234321,91.5711015926013,0.0,1.0
2006-02-09,3.4,3.4,3.4,3.4,0,408.425795360551,408.425795360551,408.425795360551,408.425795360551,0,0.0,1.0
2006-02-10,3.45,3.45,3.4,3.45,7600,414.432057057029,414.432057057029,408.425795360551,414.432057057029,63.2673065548883,0.0,1.0
2006-02-13,3.45,3.45,3.45,3.45,0,414.432057057029,414.432057057029,414.432057057029,414.432057057029,0,0.0,1.0
2006-02-14,3.25,3.4,3.25,3.35,8000,390.407010271115,408.425795360551,390.407010271115,402.419533664072,66.5971647946191,0.0,1.0
2006-02-15,3.35,3.35,3.25,3.25,8000,402.419533664072,402.419533664072,390.407010271115,390.407010271115,66.5971647946192,0.0,1.0
2006-02-16,3.25,3.35,3.2,3.35,17900,390.407010271115,402.419533664072,384.400748574636,402.419533664072,149.01115622796,0.0,1.0
2006-02-17,3.3,3.3,3.25,3.28,2200,396.413271967593,396.413271967593,390.407010271115,394.010767289002,18.3142203185203,0.0,1.0
2006-02-21,3.3,3.3,3.3,3.3,1200,396.413271967593,396.413271967593,396.413271967593,396.413271967593,9.98957471919288,0.0,1.0
2006-02-22,3.25,3.25,3.18,3.2,20000,390.407010271115,390.407010271115,381.998243896045,384.400748574636,166.492911986548,0.0,1.0
2006-02-23,3.21,3.23,3.2,3.23,11600,385.602000913932,388.004505592523,384.400748574636,388.004505592523,96.5658889521977,0.0,1.0
2006-02-24,3.3,3.35,3.2,3.25,10500,396.413271967593,402.419533664072,384.400748574636,390.407010271115,87.4087787929377,0.0,1.0
2006-02-27,3.24,3.24,3.24,3.24,1000,389.205757931819,389.205757931819,389.205757931819,389.205757931819,8.3246455993274,0.0,1.0
2006-02-28,3.2,3.2,3.2,3.2,1500,384.400748574636,384.400748574636,384.400748574636,384.400748574636,12.4869683989911,0.0,1.0
2006-03-01,3.25,3.25,3.2,3.21,1800,390.407010271115,390.407010271115,384.400748574636,385.602000913932,14.9843620787893,0.0,1.0
2006-03-02,3.3,3.3,3.25,3.25,7700,396.413271967593,396.413271967593,390.407010271115,390.407010271115,64.099771114821,0.0,1.0
2006-03-03,3.3,3.3,3.2,3.3,4600,396.413271967593,396.413271967593,384.400748574636,396.413271967593,38.2933697569061,0.0,1.0
2006-03-06,3.3,3.3,3.2,3.2,7900,396.413271967593,396.413271967593,384.400748574636,384.400748574636,65.7647002346865,0.0,1.0
2006-03-07,3.2,3.3,3.2,3.3,4000,384.400748574636,396.413271967593,384.400748574636,396.413271967593,33.2985823973096,0.0,1.0
2006-03-08,3.25,3.25,3.2,3.25,9700,390.407010271115,390.407010271115,384.400748574636,390.407010271115,80.7490623134757,0.0,1.0
2006-03-09,3.3,3.3,3.3,3.3,1200,396.413271967593,396.413271967593,396.413271967593,396.413271967593,9.98957471919288,0.0,1.0
2006-03-10,3.2,3.25,3.2,3.25,6300,384.400748574636,390.407010271115,384.400748574636,390.407010271115,52.4452672757626,0.0,1.0
2006-03-13,3.44,3.45,3.26,3.45,24000,413.230804717734,414.432057057029,391.60826261041,414.432057057029,199.791494383857,0.0,1.0
2006-03-14,3.4,3.4,3.4,3.4,3000,408.425795360551,408.425795360551,408.425795360551,408.425795360551,24.9739367979822,0.0,1.0
2006-03-15,3.4,3.42,3.4,3.42,10800,408.425795360551,410.828300039142,408.425795360551,410.828300039142,89.9061724727358,0.0,1.0
2006-03-16,3.7,3.7,3.45,3.45,5500,444.463365539423,444.463365539423,414.432057057029,414.432057057029,45.7855507963007,0.0,1.0
2006-03-17,3.85,3.85,3.5,3.6,57700,462.482150628859,462.482150628859,420.438318753508,432.450842146466,480.332051081191,0.0,1.0
2006-03-20,3.66,3.8,3.66,3.66,2800,439.65835618224,456.47588893238,439.65835618224,439.65835618224,23.3090076781167,0.0,1.0
2006-03-21,3.66,3.7,3.66,3.66,5400,439.65835618224,444.463365539423,439.65835618224,439.65835618224,44.9530862363679,0.0,1.0
2006-03-22,3.7,3.7,3.66,3.66,7500,444.463365539423,444.463365539423,439.65835618224,439.65835618224,62.4348419949554,0.0,1.0
2006-03-23,3.66,3.73,3.66,3.73,6800,439.65835618224,448.06712255731,439.65835618224,448.06712255731,56.6075900754263,0.0,1.0
2006-03-24,3.75,3.77,3.66,3.66,27500,450.469627235902,452.872131914493,439.65835618224,439.65835618224,228.927753981503,0.0,1.0
2006-03-27,3.68,3.77,3.68,3.75,62300,442.060860860831,452.872131914493,442.060860860831,450.469627235902,518.625420838097,0.0,1.0
2006-03-28,3.75,3.77,3.66,3.77,35200,450.469627235902,452.872131914493,439.65835618224,452.872131914493,293.027525096324,0.0,1.0
2006-03-29,3.7,3.7,3.66,3.66,11000,444.463365539423,444.463365539423,439.65835618224,439.65835618224,91.5711015926013,0.0,1.0
2006-03-30,3.77,3.77,3.77,3.77,1000,452.872131914493,452.872131914493,452.872131914493,452.872131914493,8.3246455993274,0.0,1.0
2006-03-31,3.77,3.77,3.77,3.77,0,452.872131914493,452.872131914493,452.872131914493,452.872131914493,0,0.0,1.0
2006-04-03,3.77,3.85,3.77,3.85,2900,452.872131914493,462.482150628859,452.872131914493,462.482150628859,24.1414722380494,0.0,1.0
2006-04-04,3.77,3.77,3.77,3.77,0,452.872131914493,452.872131914493,452.872131914493,452.872131914493,0,0.0,1.0
2006-04-05,3.78,3.8,3.75,3.75,6400,454.073384253789,456.47588893238,450.469627235902,450.469627235902,53.2777318356953,0.0,1.0
2006-04-06,3.75,3.75,3.75,3.75,2600,450.469627235902,450.469627235902,450.469627235902,450.469627235902,21.6440785582512,0.0,1.0
2006-04-07,3.83,3.84,3.75,3.75,32500,460.079645950267,461.280898289563,450.469627235902,450.469627235902,270.550981978141,0.0,1.0
2006-04-10,3.84,3.84,3.84,3.84,1100,461.280898289563,461.280898289563,461.280898289563,461.280898289563,9.15711015926014,0.0,1.0
2006-04-11,3.78,3.78,3.78,3.78,2300,454.073384253789,454.073384253789,454.073384253789,454.073384253789,19.146684878453,0.0,1.0
2006-04-12,3.83,3.85,3.78,3.78,40500,460.079645950267,462.482150628859,454.073384253789,454.073384253789,337.14814677276,0.0,1.0
2006-04-13,3.75,3.85,3.75,3.85,25800,450.469627235902,462.482150628859,450.469627235902,462.482150628859,214.775856462647,0.0,1.0
2006-04-17,3.55,3.75,3.5,3.7,29500,426.444580449987,450.469627235902,420.438318753508,444.463365539423,245.577045180158,0.0,1.0
2006-04-18,3.5,3.75,3.5,3.7,20600,420.438318753508,450.469627235902,420.438318753508,444.463365539423,171.487699346144,0.0,1.0
2006-04-19,3.4,3.45,3.2,3.2,6800,408.425795360551,414.432057057029,384.400748574636,384.400748574636,56.6075900754263,0.0,1.0
2006-04-20,3.7,3.7,3.27,3.27,15200,444.463365539423,444.463365539423,392.809514949706,392.809514949706,126.534613109776,0.0,1.0
2006-04-21,3.8,3.8,3.7,3.7,16200,456.47588893238,456.47588893238,444.463365539423,444.463365539423,134.859258709104,0.0,1.0
2006-04-24,4.48,4.87,3.77,3.8,62800,538.16104800449,585.009889237024,452.872131914493,456.47588893238,522.787743637761,0.0,1.0
2006-04-25,4.6,4.8,4.6,4.65,23500,552.576076076039,576.601122861954,552.576076076039,558.582337772518,195.629171584194,0.0,1.0
2006-04-26,4.8,4.88,4.55,4.7,32900,576.601122861954,586.21114157632,546.569814379561,564.588599468997,273.880840217871,0.0,1.0
2006-04-27,4.94,5.1,4.85,4.9,86900,593.418655612094,612.638693040826,582.607384558433,588.613646254911,723.411702581551,0.0,1.0
2006-04-28,4.9,5.05,4.9,4.9,55100,588.613646254911,606.632431344347,588.613646254911,588.613646254911,458.68797252294,0.0,1.0
2006-05-01,4.43,4.9,4.1,4.75,96400,532.154786308012,588.613646254911,492.513459111252,570.594861165475,802.49583577516,0.0,1.0
2006-05-02,4.43,4.55,4.4,4.5,20500,532.154786308012,546.569814379561,528.551029290125,540.563552683082,170.655234786212,0.0,1.0
2006-05-03,4.2,4.25,4.1,4.25,32100,504.52598250421,510.532244200688,492.513459111252,510.532244200688,267.221123738409,0.0,1.0
2006-05-04,4.05,4.2,4.05,4.2,39800,486.507197414774,504.52598250421,486.507197414774,504.52598250421,331.32089485323,0.0,1.0
2006-05-05,4.07,4.14,4.05,4.05,8500,488.909702093365,497.318468468435,486.507197414774,486.507197414774,70.7594875942829,0.0,1.0
2006-05-08,3.9,4.07,3.7,4.07,63800,468.488412325338,488.909702093365,444.463365539423,488.909702093365,531.112389237087,0.0,1.0
2006-05-09,3.78,4.0,3.78,3.9,29800,454.073384253789,480.500935718295,454.073384253789,468.488412325338,248.074438859956,0.0,1.0
2006-05-10,3.8,3.9,3.8,3.9,7600,456.47588893238,468.488412325338,456.47588893238,468.488412325338,63.2673065548882,0.0,1.0
2006-05-11,3.9,4.0,3.8,3.8,18300,468.488412325338,480.500935718295,456.47588893238,456.47588893238,152.341014467691,0.0,1.0
2006-05-12,4.0,4.0,3.88,3.9,13300,480.500935718295,480.500935718295,466.085907646746,468.488412325338,110.717786471054,0.0,1.0
2006-05-15,3.81,3.9,3.81,3.9,12300,457.677141271676,468.488412325338,457.677141271676,468.488412325338,102.393140871727,0.0,1.0
2006-05-16,3.85,3.85,3.83,3.83,1800,462.482150628859,462.482150628859,460.079645950267,460.079645950267,14.9843620787893,0.0,1.0
2006-05-17,4.1,4.1,4.1,4.1,21400,492.513459111252,492.513459111252,492.513459111252,492.513459111252,178.147415825606,0.0,1.0
2006-05-18,4.1,4.1,4.1,4.1,1100,492.513459111252,492.513459111252,492.513459111252,492.513459111252,9.15711015926014,0.0,1.0
2006-05-19,3.7,4.05,3.6,4.05,49000,444.463365539423,486.507197414774,432.450842146466,486.507197414774,407.907634367042,0.0,1.0
2006-05-22,4.1,4.6,3.85,3.86,43300,492.513459111252,552.576076076039,462.482150628859,463.683402968155,360.457154450876,0.0,1.0
2006-05-23,3.9,4.0,3.9,4.0,2500,468.488412325338,480.500935718295,468.488412325338,480.500935718295,20.8116139983185,0.0,1.0
2006-05-24,3.75,3.75,3.7,3.7,5700,450.469627235902,450.469627235902,444.463365539423,444.463365539423,47.4504799161661,0.0,1.0
2006-05-25,3.95,3.95,3.9,3.9,2200,474.494674021816,474.494674021816,468.488412325338,468.488412325338,18.3142203185203,0.0,1.0
2006-05-26,3.8,4.5,3.75,4.45,25300,456.47588893238,540.563552683082,450.469627235902,534.557290986603,210.613533662983,0.0,1.0
2006-05-30,4.0,4.0,3.9,4.0,18200,480.500935718295,480.500935718295,468.488412325338,480.500935718295,151.508549907759,0.0,1.0
2006-05-31,4.35,4.45,4.35,4.35,51700,522.544767593646,534.557290986603,522.544767593646,522.544767593646,430.384177485226,0.0,1.0
2006-06-01,4.15,4.3,4.15,4.3,21000,498.519720807731,516.538505897167,498.519720807731,516.538505897167,174.817557585875,0.0,1.0
2006-06-02,4.3,4.3,4.3,4.3,8500,516.538505897167,516.538505897167,516.538505897167,516.538505897167,70.7594875942829,0.0,1.0
2006-06-05,4.0,4.15,4.0,4.15,6500,480.500935718295,498.519720807731,480.500935718295,498.519720807731,54.1101963956281,0.0,1.0
2006-06-06,4.0,4.0,3.75,3.75,7200,480.500935718295,480.500935718295,450.469627235902,450.469627235902,59.9374483151572,0.0,1.0
2006-06-07,3.75,4.25,3.75,4.25,13200,450.469627235902,510.532244200688,450.469627235902,510.532244200688,109.885321911122,0.0,1.0
2006-06-08,3.9,4.0,3.75,3.75,30000,468.488412325338,480.500935718295,450.469627235902,450.469627235902,249.739367979822,0.0,1.0
2006-06-09,4.0,4.0,3.9,3.9,17100,480.500935718295,480.500935718295,468.488412325338,468.488412325338,142.351439748498,0.0,1.0
2006-06-12,3.91,4.24,3.91,4.0,15000,469.689664664633,509.330991861393,469.689664664633,480.500935718295,124.869683989911,0.0,1.0
2006-06-13,3.82,3.95,3.8,3.91,8800,458.878393610972,474.494674021816,456.47588893238,469.689664664633,73.256881274081,0.0,1.0
2006-06-14,3.75,3.9,3.75,3.82,21200,450.469627235902,468.488412325338,450.469627235902,458.878393610972,176.482486705741,0.0,1.0
2006-06-15,3.85,3.85,3.7,3.7,9100,462.482150628859,462.482150628859,444.463365539423,444.463365539423,75.7542749538793,0.0,1.0
2006-06-16,3.95,3.95,3.95,3.95,1200,474.494674021816,474.494674021816,474.494674021816,474.494674021816,9.98957471919288,0.0,1.0
2006-06-19,3.08,3.81,3.0,3.81,88400,369.985720503087,457.677141271676,360.375701788721,457.677141271676,735.898670980542,0.0,1.0
2006-06-20,2.95,3.11,2.9,3.1,33500,354.369440092243,373.589477520974,348.363178395764,372.388225181679,278.875627577467,0.0,1.0
2006-06-21,3.09,3.15,3.05,3.1,29300,371.186972842383,378.394486878157,366.3819634852,372.388225181679,243.912116060293,0.0,1.0
2006-06-22,3.1,3.12,3.0,3.09,35500,372.388225181679,374.79072986027,360.375701788721,371.186972842383,295.524918776122,0.0,1.0
2006-06-23,3.12,3.12,3.1,3.12,13000,374.79072986027,374.79072986027,372.388225181679,374.79072986027,108.220392791256,0.0,1.0
2006-06-26,3.12,3.12,3.05,3.1,28000,374.79072986027,374.79072986027,366.3819634852,372.388225181679,233.090076781167,0.0,1.0
2006-06-27,3.05,3.08,3.05,3.07,13100,366.3819634852,369.985720503087,366.3819634852,368.784468163791,109.052857351189,0.0,1.0
2006-06-28,2.9,3.06,2.9,3.06,46800,348.363178395764,367.583215824496,348.363178395764,367.583215824496,389.593414048522,0.0,1.0
2006-06-29,2.95,3.1,2.95,2.99,23200,354.369440092243,372.388225181679,354.369440092243,359.174449449426,193.131777904395,0.0,1.0
2006-06-30,3.0,3.0,2.95,3.0,20600,360.375701788721,360.375701788721,354.369440092243,360.375701788721,171.487699346144,0.0,1.0
2006-07-03,2.97,2.97,2.97,2.97,7100,356.771944770834,356.771944770834,356.771944770834,356.771944770834,59.1049837552245,0.0,1.0
2006-07-05,2.98,3.0,2.97,2.97,15500,357.97319711013,360.375701788721,356.771944770834,356.771944770834,129.032006789575,0.0,1.0
2006-07-06,2.98,3.0,2.98,3.0,11000,357.97319711013,360.375701788721,357.97319711013,360.375701788721,91.5711015926013,0.0,1.0
2006-07-07,3.0,3.05,2.96,2.96,14800,360.375701788721,366.3819634852,355.570692431538,355.570692431538,123.204754870046,0.0,1.0
2006-07-10,3.0,3.02,3.0,3.0,31500,360.375701788721,362.778206467313,360.375701788721,360.375701788721,262.226336378813,0.0,1.0
2006-07-11,3.0,3.01,3.0,3.01,26500,360.375701788721,361.576954128017,360.375701788721,361.576954128017,220.603108382176,0.0,1.0
2006-07-12,3.0,3.0,3.0,3.0,0,360.375701788721,360.375701788721,360.375701788721,360.375701788721,0,0.0,1.0
2006-07-13,2.9,2.93,2.9,2.9,7800,348.363178395764,351.966935413651,348.363178395764,348.363178395764,64.9322356747537,0.0,1.0
2006-07-14,3.0,3.0,2.91,2.91,6400,360.375701788721,360.375701788721,349.56443073506,349.56443073506,53.2777318356954,0.0,1.0
2006-07-17,2.92,2.97,2.91,2.91,10000,350.765683074355,356.771944770834,349.56443073506,349.56443073506,83.246455993274,0.0,1.0
2006-07-18,2.91,2.91,2.91,2.91,10500,349.56443073506,349.56443073506,349.56443073506,349.56443073506,87.4087787929376,0.0,1.0
2006-07-19,2.77,2.95,2.7,2.9,33200,332.746897984919,354.369440092243,324.338131609849,348.363178395764,276.37823389767,0.0,1.0
2006-07-20,3.0,3.05,2.84,2.9,50300,360.375701788721,366.3819634852,341.155664359989,348.363178395764,418.729673646168,0.0,1.0
2006-07-21,3.0,3.05,3.0,3.05,21000,360.375701788721,366.3819634852,360.375701788721,366.3819634852,174.817557585875,0.0,1.0
2006-07-24,3.0,3.0,2.95,3.0,16500,360.375701788721,360.375701788721,354.369440092243,360.375701788721,137.356652388902,0.0,1.0
2006-07-25,2.96,2.96,2.95,2.96,23900,355.570692431538,355.570692431538,354.369440092243,355.570692431538,198.959029823925,0.0,1.0
2006-07-26,2.98,3.0,2.95,2.95,22200,357.97319711013,360.375701788721,354.369440092243,354.369440092243,184.807132305068,0.0,1.0
2006-07-27,2.98,2.99,2.91,2.95,17200,357.97319711013,359.174449449426,349.56443073506,354.369440092243,143.183904308431,0.0,1.0
2006-07-28,2.91,2.96,2.91,2.96,18700,349.56443073506,355.570692431538,349.56443073506,355.570692431538,155.670872707422,0.0,1.0
2006-07-31,2.91,2.98,2.9,2.98,34400,349.56443073506,357.97319711013,348.363178395764,357.97319711013,286.367808616862,0.0,1.0
2006-08-01,2.88,2.96,2.88,2.96,27400,345.960673717172,355.570692431538,345.960673717172,355.570692431538,228.095289421571,0.0,1.0
2006-08-02,2.71,2.95,2.71,2.95,82800,325.539383949145,354.369440092243,325.539383949145,354.369440092243,689.280655624308,0.0,1.0
2006-08-03,2.6,2.75,2.39,2.72,108100,312.325608216892,330.344393306328,287.099309091681,326.740636288441,899.894189287291,0.0,1.0
2006-08-04,2.6,2.6,1.75,2.6,1507800,312.325608216892,312.325608216892,210.219159376754,312.325608216892,12551.9006346658,0.0,1.0
2006-08-07,2.64,2.7,2.61,2.7,19600,317.130617574075,324.338131609849,313.526860556187,324.338131609849,163.163053746817,0.0,1.0
2006-08-08,2.61,2.68,2.56,2.64,38300,313.526860556187,321.935626931258,307.520598859709,317.130617574075,318.83392645424,0.0,1.0
2006-08-09,2.55,2.68,2.4,2.65,25300,306.319346520413,321.935626931258,288.300561430977,318.33186991337,210.613533662983,0.0,1.0
2006-08-10,2.63,2.63,2.45,2.5,52300,315.929365234779,315.929365234779,294.306823127456,300.313084823934,435.378964844823,0.0,1.0
2006-08-11,2.65,2.85,2.63,2.63,42500,318.33186991337,342.356916699285,315.929365234779,315.929365234779,353.797437971415,0.0,1.0
2006-08-14,2.5,2.63,2.49,2.6,17700,300.313084823934,315.929365234779,299.111832484639,312.325608216892,147.346227108095,0.0,1.0
2006-08-15,2.45,2.5,2.4,2.5,71100,294.306823127456,300.313084823934,288.300561430977,300.313084823934,591.882302112177,0.0,1.0
2006-08-16,2.55,2.55,2.44,2.44,45100,306.319346520413,306.319346520413,293.10557078816,293.10557078816,375.441516529666,0.0,1.0
2006-08-17,2.7,2.7,2.6,2.6,16400,324.338131609849,324.338131609849,312.325608216892,312.325608216892,136.524187828969,0.0,1.0
2006-08-18,2.8,2.8,2.75,2.75,3500,336.350655002806,336.350655002806,330.344393306328,330.344393306328,29.1362595976459,0.0,1.0
2006-08-21,2.89,2.95,2.7,2.7,27900,347.161926056468,354.369440092243,324.338131609849,324.338131609849,232.257612221234,0.0,1.0
2006-08-22,2.81,2.94,2.8,2.88,58600,337.551907342102,353.168187752947,336.350655002806,345.960673717172,487.824232120586,0.0,1.0
2006-08-23,2.7,2.8,2.7,2.8,24300,324.338131609849,336.350655002806,324.338131609849,336.350655002806,202.288888063656,0.0,1.0
2006-08-24,2.7,2.73,2.7,2.7,19700,324.338131609849,327.941888627736,324.338131609849,324.338131609849,163.99551830675,0.0,1.0
2006-08-25,2.66,2.68,2.65,2.68,7800,319.533122252666,321.935626931258,318.33186991337,321.935626931258,64.9322356747537,0.0,1.0
2006-08-28,2.7,2.7,2.61,2.61,19100,324.338131609849,324.338131609849,313.526860556187,313.526860556187,159.000730947153,0.0,1.0
2006-08-29,2.8,2.8,2.68,2.7,24800,336.350655002806,336.350655002806,321.935626931258,324.338131609849,206.45121086332,0.0,1.0
2006-08-30,3.08,3.1,2.85,2.85,108900,369.985720503087,372.388225181679,342.356916699285,342.356916699285,906.553905766754,0.0,1.0
2006-08-31,3.0,3.13,3.0,3.13,18000,360.375701788721,375.991982199566,360.375701788721,375.991982199566,149.843620787893,0.0,1.0
2006-09-01,3.2,3.2,3.0,3.0,68700,384.400748574636,384.400748574636,360.375701788721,360.375701788721,571.903152673792,0.0,1.0
2006-09-05,3.25,3.55,3.15,3.24,109400,390.407010271115,426.444580449987,378.394486878157,389.205757931819,910.716228566416,0.0,1.0
2006-09-06,3.05,3.3,2.97,3.21,149700,366.3819634852,396.413271967593,356.771944770834,385.602000913932,1246.19944621931,0.0,1.0
2006-09-07,2.9,3.0,2.9,2.97,8400,348.363178395764,360.375701788721,348.363178395764,356.771944770834,69.9270230343501,0.0,1.0
2006-09-08,2.71,2.9,2.6,2.9,42500,325.539383949145,348.363178395764,312.325608216892,348.363178395764,353.797437971414,0.0,1.0
2006-09-11,2.7,2.78,2.55,2.78,14200,324.338131609849,333.948150324215,306.319346520413,333.948150324215,118.209967510449,0.0,1.0
2006-09-12,2.7,2.73,2.51,2.71,60000,324.338131609849,327.941888627736,301.51433716323,325.539383949145,499.478735959644,0.0,1.0
2006-09-13,2.7,2.7,2.65,2.7,8600,324.338131609849,324.338131609849,318.33186991337,324.338131609849,71.5919521542156,0.0,1.0
2006-09-14,2.65,2.7,2.65,2.7,11200,318.33186991337,324.338131609849,318.33186991337,324.338131609849,93.236030712467,0.0,1.0
2006-09-15,2.67,2.67,2.4,2.65,45400,320.734374591962,320.734374591962,288.300561430977,318.33186991337,377.938910209464,0.0,1.0
2006-09-18,2.65,2.65,2.6,2.65,29400,318.33186991337,318.33186991337,312.325608216892,318.33186991337,244.744580620226,0.0,1.0
2006-09-19,2.65,2.65,2.5,2.62,23300,318.33186991337,318.33186991337,300.313084823934,314.728112895483,193.964242464329,0.0,1.0
2006-09-20,2.42,2.6,2.42,2.56,19300,290.703066109568,312.325608216892,290.703066109568,307.520598859709,160.665660067019,0.0,1.0
2006-09-21,2.4,2.42,2.32,2.42,12300,288.300561430977,290.703066109568,278.690542716611,290.703066109568,102.393140871727,0.0,1.0
2006-09-22,2.5,2.55,2.4,2.4,10400,300.313084823934,306.319346520413,288.300561430977,288.300561430977,86.576314233005,0.0,1.0
2006-09-25,2.28,2.5,2.28,2.5,33500,273.885533359428,300.313084823934,273.885533359428,300.313084823934,278.875627577468,0.0,1.0
2006-09-26,2.25,2.33,2.24,2.29,17500,270.281776341541,279.891795055907,269.080524002245,275.086785698724,145.681297988229,0.0,1.0
2006-09-27,2.29,2.29,2.2,2.26,8500,275.086785698724,275.086785698724,264.275514645062,271.483028680837,70.7594875942828,0.0,1.0
2006-09-28,2.35,2.35,2.3,2.3,37100,282.294299734498,282.294299734498,276.28803803802,276.28803803802,308.844351735047,0.0,1.0
2006-09-29,2.4,2.4,2.25,2.26,26600,288.300561430977,288.300561430977,270.281776341541,271.483028680837,221.435572942109,0.0,1.0
2006-10-02,2.28,2.35,2.28,2.35,4500,273.885533359428,282.294299734498,273.885533359428,282.294299734498,37.4609051969733,0.0,1.0
2006-10-03,2.3,2.3,2.3,2.3,4000,276.28803803802,276.28803803802,276.28803803802,276.28803803802,33.2985823973095,0.0,1.0
2006-10-04,2.3396,2.4,2.32,2.34,23500,281.044997301631,288.300561430977,278.690542716611,281.093047395203,195.629171584194,0.0,1.0
2006-10-05,2.38,2.4,2.35,2.35,14900,285.898056752386,288.300561430977,282.294299734498,282.294299734498,124.037219429978,0.0,1.0
2006-10-06,3.01,3.1101,2.4,2.4,166300,361.576954128017,373.601490044367,288.300561430977,288.300561430977,1384.38856316815,0.0,1.0
2006-10-09,3.27,3.32,3.1,3.2,142200,392.809514949706,398.815776646185,372.388225181679,384.400748574636,1183.76460422436,0.0,1.0
2006-10-10,3.27,3.45,3.27,3.35,71800,392.809514949706,414.432057057029,392.809514949706,402.419533664072,597.709554031707,0.0,1.0
2006-10-11,3.49,3.6,3.2201,3.2201,110100,419.237066414212,432.450842146466,386.81526577662,386.81526577662,916.543480485947,0.0,1.0
2006-10-12,3.6,3.6999,3.5,3.55,203400,432.450842146466,444.45135301603,420.438318753508,426.444580449987,1693.23291490319,0.0,1.0
2006-10-13,3.6005,3.7,3.45,3.65,17800,432.51090476343,444.463365539423,414.432057057029,438.457103842944,148.178691668028,0.0,1.0
2006-10-16,3.36,3.65,3.2,3.51,36800,403.620786003368,438.457103842944,384.400748574636,421.639571092804,306.346958055248,0.0,1.0
2006-10-17,3.25,3.4,3.25,3.36,46300,390.407010271115,408.425795360551,390.407010271115,403.620786003368,385.431091248858,0.0,1.0
2006-10-18,3.4,3.45,3.3,3.3,67700,408.425795360551,414.432057057029,396.413271967593,396.413271967593,563.578507074464,0.0,1.0
2006-10-19,3.4,3.45,3.2601,3.3501,57700,408.425795360551,414.432057057029,391.620275133803,402.431546187465,480.33205108119,0.0,1.0
2006-10-20,3.65,3.65,3.4,3.4,60700,438.457103842944,438.457103842944,408.425795360551,408.425795360551,505.305987879173,0.0,1.0
2006-10-23,3.75,3.8,3.4,3.75,104300,450.469627235902,456.47588893238,408.425795360551,450.469627235902,868.260536009846,0.0,1.0
2006-10-24,3.7,3.79,3.65,3.79,62700,444.463365539423,455.274636593084,438.457103842944,455.274636593084,521.955279077827,0.0,1.0
2006-10-25,3.7,3.7001,3.65,3.7001,3000,444.463365539423,444.475378062816,438.457103842944,444.475378062816,24.9739367979822,0.0,1.0
2006-10-26,3.59,3.74,3.5,3.6501,140500,431.24958980717,449.268374896606,420.438318753508,438.469116366337,1169.6127067055,0.0,1.0
2006-10-27,3.55,3.6,3.5,3.6,70000,426.444580449987,432.450842146466,420.438318753508,432.450842146466,582.725191952917,0.0,1.0
2006-10-30,3.79,4.5,3.55,3.55,259000,455.274636593084,540.563552683082,426.444580449987,426.444580449987,2156.0832102258,0.0,1.0
2006-10-31,3.8,3.9499,3.755,3.85,264600,456.47588893238,474.482661498423,451.070253405549,462.482150628859,2202.70122558203,0.0,1.0
2006-11-01,3.99,4.0,3.75,3.85,83700,479.299683378999,480.500935718295,450.469627235902,462.482150628859,696.772836663703,0.0,1.0
2006-11-02,4.25,4.25,3.8501,3.95,128200,510.532244200688,510.532244200688,462.494163152252,474.494674021816,1067.21956583377,0.0,1.0
2006-11-03,4.48,4.4999,4.3,4.3,92200,538.16104800449,540.551540159689,516.538505897167,516.538505897167,767.532324257986,0.0,1.0
2006-11-06,4.2,4.5,4.1,4.5,55300,504.52598250421,540.563552683082,492.513459111252,540.563552683082,460.352901642805,0.0,1.0
2006-11-07,4.15,4.4,4.0701,4.25,39900,498.519720807731,528.551029290125,488.921714616758,510.532244200688,332.153359413163,0.0,1.0
2006-11-08,4.0,4.14,3.9,4.1,93200,480.500935718295,497.318468468435,468.488412325338,492.513459111252,775.856969857313,0.0,1.0
2006-11-09,3.95,4.1,3.9,4.1,112500,474.494674021816,492.513459111252,468.488412325338,492.513459111252,936.522629924333,0.0,1.0
2006-11-10,4.6899,4.73,3.95,3.95,175200,563.375334606308,568.192356486884,474.494674021816,474.494674021816,1458.47790900216,0.0,1.0
2006-11-13,4.8,4.95,4.4,4.75,149400,576.601122861954,594.61990795139,528.551029290125,570.594861165475,1243.70205253951,0.0,1.0
2006-11-14,4.9,5.03,4.75,4.85,127700,588.613646254911,604.229926665756,570.594861165475,582.607384558433,1063.05724303411,0.0,1.0
2006-11-15,4.79,4.85,4.7,4.85,188600,575.399870522658,582.607384558433,564.588599468997,582.607384558433,1570.02816003315,0.0,1.0
2006-11-16,5.16,5.47,4.7999,4.7999,214200,619.846207076601,657.085029594768,576.589110338561,576.589110338561,1783.13908737593,0.0,1.0
2006-11-17,5.39,5.3999,5.09,5.1,48400,647.475010880402,648.664250696305,611.43744070153,612.638693040826,402.912847007446,0.0,1.0
2006-11-20,5.46,5.63,5.39,5.39,67300,655.883777255473,676.3050670235,647.475010880402,647.475010880402,560.248648834733,0.0,1.0
2006-11-21,5.58,5.6,5.49,5.6,70700,670.298805327021,672.701310005613,659.48753427336,672.701310005613,588.552443872447,0.0,1.0
2006-11-22,5.7,5.73,5.4,5.62,61700,684.71383339857,688.317590416458,648.676263219698,675.103814684205,513.6306334785,0.0,1.0
2006-11-24,5.77,5.88,5.77,5.8,26900,693.12259977364,706.336375505894,693.12259977364,696.726356791528,223.932966621907,0.0,1.0
2006-11-27,5.56,5.87,5.5,5.85,60100,667.89630064843,705.135123166598,660.688786612656,702.732618488006,500.311200519576,0.0,1.0
2006-11-28,5.67,5.785,5.5,5.5,12200,681.110076380683,694.924478282584,660.688786612656,660.688786612656,101.560676311794,0.0,1.0
2006-11-29,5.8,5.89,5.7001,5.73,35800,696.726356791528,707.537627845189,684.725845921963,688.317590416458,298.022312455921,0.0,1.0
2006-11-30,5.85,5.8899,5.8,5.81,12400,702.732618488006,707.525615321796,696.726356791528,697.927609130823,103.22560543166,0.0,1.0
2006-12-01,6.3,6.35,5.8,5.9,74200,756.788973756315,762.795235452793,696.726356791528,708.738880184485,617.688703470092,0.0,1.0
2006-12-04,7.15,7.2,6.2,6.38,174300,858.895422596452,864.901684292931,744.776450363357,766.39899247068,1450.98572796277,0.0,1.0
2006-12-05,7.1501,7.5,7.05,7.46,190400,858.907435119845,900.939254471803,846.882899203495,896.13424511462,1585.01252211194,0.0,1.0
2006-12-06,6.74,7.26,6.6,7.26,129600,809.644076685327,872.109198328705,792.826543935187,872.109198328705,1078.87406967283,0.0,1.0
2006-12-07,6.84,6.9299,6.67,6.8,37400,821.656600078284,832.455858608553,801.235310310257,816.851590721102,311.341745414845,0.0,1.0
2006-12-08,6.7,6.83,6.45,6.83,42800,804.839067328144,820.455347738989,774.807758845751,820.455347738989,356.294831651213,0.0,1.0
2006-12-11,6.44,6.66,6.31,6.66,474600,773.606506506455,800.034057970961,757.99022609561,800.034057970961,3950.87680144078,0.0,1.0
2006-12-12,6.68,6.8,6.4,6.49,97500,802.436562649553,816.851590721102,768.801497149272,779.612768202934,811.652945934421,0.0,1.0
2006-12-13,6.5,6.6,6.5,6.55,31400,780.814020542229,792.826543935187,780.814020542229,786.820282238708,261.39387181888,0.0,1.0
2006-12-14,6.71,6.75,6.398,6.51,30600,806.04031966744,810.845329024623,768.561246681413,782.015272881525,254.734155339418,0.0,1.0
2006-12-15,7.3,7.3,6.7,6.7,69400,876.914207685888,876.914207685888,804.839067328144,804.839067328144,577.730404593322,0.0,1.0
2006-12-18,7.7,8.0,7.35,7.35,136100,924.964301257718,961.00187143659,882.920469382367,882.920469382367,1132.98426606846,0.0,1.0
2006-12-19,7.95,8.05,7.75,7.82,102600,954.995609740111,967.008133133069,930.970562954197,939.379329329267,854.108638490991,0.0,1.0
2006-12-20,7.6,8.05,7.25,8.03,88500,912.95177786476,967.008133133069,870.90794598941,964.605628454477,736.731135540475,0.0,1.0
2006-12-21,7.65,7.75,7.62,7.7,34900,918.958039561239,930.970562954197,915.354282543352,924.964301257718,290.530131416526,0.0,1.0
2006-12-22,7.31,7.65,7.2156,7.65,114200,878.115460025184,918.958039561239,866.775637942232,918.958039561239,950.674527443189,0.0,1.0
2006-12-26,7.26,7.588,7.17,7.4,56600,872.109198328705,911.510275057606,861.297927275044,888.926731078846,471.174940921931,0.0,1.0
2006-12-27,7.1601,7.3,7.06,7.15,49200,860.108687459141,876.914207685888,848.084151542791,858.895422596452,409.572563486908,0.0,1.0
2006-12-28,7.47,7.5,7.14,7.19,73000,897.335497453916,900.939254471803,857.694170257157,863.700431953635,607.6991287509,0.0,1.0
2006-12-29,7.39,7.4299,7.35,7.4,8200,887.72547873955,892.51847557334,882.920469382367,888.926731078846,68.2620939144846,0.0,1.0
2007-01-03,5.5,7.35,5.1,7.35,376000,660.688786612656,882.920469382367,612.638693040826,882.920469382367,3130.0667453471,0.0,1.0
2007-01-04,5.0,5.37,4.75,5.37,303700,600.626169647869,645.072506201811,570.594861165475,645.072506201811,2528.19486851573,0.0,1.0
2007-01-05,4.951,5.19,4.92,5.05,139300,594.74003318532,623.449964094488,591.016150933503,606.632431344347,1159.62313198631,0.0,1.0
2007-01-08,4.95,5.28,4.85,5.28,43700,594.61990795139,634.261235148149,582.607384558433,634.261235148149,363.787012690607,0.0,1.0
2007-01-09,4.6301,4.839,4.61,4.7,78000,556.191845617319,581.286006985207,553.777328415335,564.588599468997,649.322356747537,0.0,1.0
2007-01-10,4.47,4.7,4.4,4.7,54300,536.959795665195,564.588599468997,528.551029290125,564.588599468997,452.028256043477,0.0,1.0
2007-01-11,4.8,5.04,4.55,4.55,68400,576.601122861954,605.431179005052,546.569814379561,546.569814379561,569.405758993994,0.0,1.0
2007-01-12,4.6,4.83,4.55,4.8,68600,552.576076076039,580.204879879841,546.569814379561,576.601122861954,571.070688113859,0.0,1.0
2007-01-16,4.9699,5.0,4.55,4.65,414500,597.010400106589,600.626169647869,546.569814379561,558.582337772518,3450.5656009212,0.0,1.0
2007-01-17,4.95,5.1,4.83,4.9,80000,594.61990795139,612.638693040826,580.204879879841,588.613646254911,665.971647946192,0.0,1.0
2007-01-18,4.89,5.0,4.801,5.0,33100,587.412393915616,600.626169647869,576.721248095884,600.626169647869,275.545769337737,0.0,1.0
2007-01-19,5.0,5.06,4.88,4.88,68200,600.626169647869,607.833683683643,586.21114157632,586.21114157632,567.740829874128,0.0,1.0
2007-01-22,4.75,5.1,4.71,5.1,83900,570.594861165475,612.638693040826,565.789851808292,612.638693040826,698.437765783569,0.0,1.0
2007-01-23,4.84,4.84,4.76,4.84,7100,581.406132219137,581.406132219137,571.796113504771,581.406132219137,59.1049837552245,0.0,1.0
2007-01-24,4.89,4.95,4.76,4.8,25900,587.412393915616,594.61990795139,571.796113504771,576.601122861954,215.608321022579,0.0,1.0
2007-01-25,4.89,4.89,4.82,4.89,3300,587.412393915616,587.412393915616,579.003627540545,587.412393915616,27.4713304777804,0.0,1.0
2007-01-26,4.9,4.97,4.8204,4.97,17300,588.613646254911,597.022412629981,579.051677634117,597.022412629981,144.016368868364,0.0,1.0
2007-01-29,4.8,4.959,4.72,4.83,34500,576.601122861954,595.701035056756,566.991104147588,580.204879879841,287.200273176795,0.0,1.0
2007-01-30,4.8,4.84,4.7,4.7,49800,576.601122861954,581.406132219137,564.588599468997,564.588599468997,414.567350846504,0.0,1.0
2007-01-31,4.75,4.84,4.5,4.8,41500,570.594861165475,581.406132219137,540.563552683082,576.601122861954,345.472792372087,0.0,1.0
2007-02-01,4.73,4.81,4.7124,4.8,22300,568.192356486884,577.80237520125,566.078152369723,576.601122861954,185.639596865001,0.0,1.0
2007-02-02,4.7,4.7,4.47,4.67,41100,564.588599468997,564.588599468997,536.959795665195,560.984842451109,342.142934132356,0.0,1.0
2007-02-05,4.45,4.73,4.19,4.73,44100,534.557290986603,568.192356486884,503.324730164914,568.192356486884,367.116870930338,0.0,1.0
2007-02-06,4.4,4.52,4.3,4.46,28500,528.551029290125,542.966057361673,516.538505897167,535.758543325899,237.252399580831,0.0,1.0
2007-02-07,4.44,4.5,4.151,4.5,95400,533.356038647308,540.563552683082,498.639846041661,540.563552683082,794.171190175833,0.0,1.0
2007-02-08,4.49,4.49,4.44,4.45,5700,539.362300343786,539.362300343786,533.356038647308,534.557290986603,47.4504799161662,0.0,1.0
2007-02-09,4.38,4.5899,4.3,4.57,47600,526.148524611533,551.362811213351,516.538505897167,548.972319058152,396.253130527984,0.0,1.0
2007-02-12,4.17,4.3699,4.12,4.369,30000,500.922225486323,524.935259748844,494.915963789844,524.827147038308,249.739367979822,0.0,1.0
2007-02-13,4.09,4.26,4.0,4.26,38700,491.312206771957,511.733496539984,480.500935718295,511.733496539984,322.16378469397,0.0,1.0
2007-02-14,4.37,4.7,4.04,4.04,113600,524.947272272237,564.588599468997,485.305945075478,485.305945075478,945.679740083593,0.0,1.0
2007-02-15,4.41,4.47,4.4099,4.4699,30000,529.75228162942,536.959795665195,529.740269106027,536.947783141802,249.739367979822,0.0,1.0
2007-02-16,4.4,4.45,4.2,4.3,29000,528.551029290125,534.557290986603,504.52598250421,516.538505897167,241.414722380494,0.0,1.0
2007-02-20,4.35,4.5,4.05,4.48,18800,522.544767593646,540.563552683082,486.507197414774,538.16104800449,156.503337267355,0.0,1.0
2007-02-21,4.0,4.3,3.9901,4.3,154200,480.500935718295,516.538505897167,479.311695902392,516.538505897167,1283.66035141628,0.0,1.0
2007-02-22,3.9,4.06,3.79,4.06,48900,468.488412325338,487.708449754069,455.274636593084,487.708449754069,407.075169807109,0.0,1.0
2007-02-23,3.8301,3.95,3.32,3.8701,55700,460.09165847366,474.494674021816,398.815776646185,464.896667830843,463.682759882536,0.0,1.0
2007-02-26,3.49,4.0,3.47,3.92,61300,419.237066414212,480.500935718295,416.834561735621,470.890917003929,510.30077523877,0.0,1.0
2007-02-27,3.401,3.75,3.35,3.55,73000,408.54592059448,450.469627235902,402.419533664072,426.444580449987,607.6991287509,0.0,1.0
2007-02-28,3.5,3.5,3.23,3.35,72900,420.438318753508,420.438318753508,388.004505592523,402.419533664072,606.866664190967,0.0,1.0
2007-03-01,3.47,3.7,3.3,3.35,124600,416.834561735621,444.463365539423,396.413271967593,402.419533664072,1037.25084167619,0.0,1.0
2007-03-02,3.35,3.48,3.33,3.48,32000,402.419533664072,418.035814074917,400.017028985481,418.035814074917,266.388659178477,0.0,1.0
2007-03-05,3.37,3.5,3.3,3.3199,155300,404.822038342664,420.438318753508,396.413271967593,398.803764122792,1292.81746157554,0.0,1.0
2007-03-06,3.43,3.68,3.36,3.4945,171500,412.029552378438,442.060860860831,403.620786003368,419.777629966895,1427.67672028465,0.0,1.0
2007-03-07,4.8,4.98,3.53,3.53,387200,576.601122861954,598.223664969277,424.042075771395,424.042075771395,3223.30277605957,0.0,1.0
2007-03-08,5.32,5.6,4.9,5.0,290300,639.066244505332,672.701310005613,588.613646254911,600.626169647869,2416.64461748474,0.0,1.0
2007-03-09,5.3,5.35,5.2,5.35,110200,636.663739826741,642.67000152322,624.651216433783,642.67000152322,917.375945045879,0.0,1.0
2007-03-12,5.26,5.45,5.2,5.45,38300,631.858730469558,654.682524916177,624.651216433783,654.682524916177,318.833926454239,0.0,1.0
2007-03-13,5.05,5.25,5.04,5.25,55400,606.632431344347,630.657478130262,605.431179005052,630.657478130262,461.185366202738,0.0,1.0
2007-03-14,5.53,5.6,4.87,4.95,127900,664.292543630543,672.701310005613,585.009889237024,594.61990795139,1064.72217215397,0.0,1.0
2007-03-15,5.6,6.0,5.5,5.54,141400,672.701310005613,720.751403577442,660.688786612656,665.493795969839,1177.10488774489,0.0,1.0
2007-03-16,5.73,5.88,5.65,5.65,90700,688.317590416458,706.336375505894,678.707571702092,678.707571702092,755.045355858994,0.0,1.0
2007-03-19,5.7,5.849,5.52,5.73,68800,684.71383339857,702.612493254077,663.091291291247,688.317590416458,572.735617233725,0.0,1.0
2007-03-20,5.79,5.79,5.65,5.7,67900,695.525104452232,695.525104452232,678.707571702092,684.71383339857,565.24343619433,0.0,1.0
2007-03-21,5.76,5.83,5.7,5.79,36300,691.921347434345,700.330113809415,684.71383339857,695.525104452232,302.184635255584,0.0,1.0
2007-03-22,6.48,6.61,5.7,5.8,196900,778.411515863638,794.027796274483,684.71383339857,696.726356791528,1639.12271850756,0.0,1.0
2007-03-23,6.6,6.9,6.1,6.45,190100,792.826543935187,828.864114114059,732.7639269704,774.807758845751,1582.51512843214,0.0,1.0
2007-03-26,6.44,6.82,6.01,6.82,77500,773.606506506455,819.254095399693,721.952655916738,819.254095399693,645.160033947873,0.0,1.0
2007-03-27,6.2,6.65,6.1,6.63,88000,744.776450363357,798.832805631665,732.7639269704,796.430300953074,732.568812740811,0.0,1.0
2007-03-28,6.14,6.45,6.05,6.3,73200,737.568936327583,774.807758845751,726.757665273921,756.788973756315,609.364057870765,0.0,1.0
2007-03-29,6.06,6.25,5.97,6.06,32600,727.958917613217,750.782712059836,717.147646559555,727.958917613217,271.383446538073,0.0,1.0
2007-03-30,5.77,6.0,5.54,5.9999,127100,693.12259977364,720.751403577442,665.493795969839,720.73939105405,1058.06245567451,0.0,1.0
2007-04-02,5.75,5.8,5.59,5.61,59500,690.720095095049,696.726356791528,671.500057666317,673.902562344909,495.31641315998,0.0,1.0
2007-04-03,5.85,5.9,5.66,5.76,12900,702.732618488006,708.738880184485,679.908824041387,691.921347434345,107.387928231323,0.0,1.0
2007-04-04,5.69,5.89,5.55,5.89,20300,683.512581059275,707.537627845189,666.695048309134,707.537627845189,168.990305666346,0.0,1.0
2007-04-05,5.43,5.7,5.25,5.61,77900,652.280020237585,684.71383339857,630.657478130262,673.902562344909,648.489892187604,0.0,1.0
2007-04-09,5.27,5.5,5.1,5.1,76700,633.059982808854,660.688786612656,612.638693040826,612.638693040826,638.500317468411,0.0,1.0
2007-04-10,5.03,5.436,5.03,5.17,65900,604.229926665756,653.000771641163,604.229926665756,621.047459415896,548.594144995675,0.0,1.0
2007-04-11,5.16,5.25,5.05,5.25,119800,619.846207076601,630.657478130262,606.632431344347,630.657478130262,997.292542799421,0.0,1.0
2007-04-12,5.0,5.27,4.85,5.17,104600,600.626169647869,633.059982808854,582.607384558433,621.047459415896,870.757929689645,0.0,1.0
2007-04-13,5.05,5.1,5.02,5.03,84700,606.632431344347,612.638693040826,603.02867432646,604.229926665756,705.097482263031,0.0,1.0
2007-04-16,5.0,5.14,4.98,5.05,67500,600.626169647869,617.443702398009,598.223664969277,606.632431344347,561.913577954599,0.0,1.0
2007-04-17,5.4,5.4,5.04,5.07,191100,648.676263219698,648.676263219698,605.431179005052,609.034936022939,1590.83977403147,0.0,1.0
2007-04-18,5.29,5.4,5.25,5.39,42500,635.462487487445,648.676263219698,630.657478130262,647.475010880402,353.797437971414,0.0,1.0
2007-04-19,5.23,5.35,5.2,5.33,32600,628.254973451671,642.67000152322,624.651216433783,640.267496844628,271.383446538073,0.0,1.0
2007-04-20,5.3675,5.4,5.21,5.22,32200,644.772193116987,648.676263219698,625.852468773079,627.053721112375,268.053588298342,0.0,1.0
2007-04-23,5.37,5.5,5.3301,5.3301,41900,645.072506201811,660.688786612656,640.279509368021,640.279509368021,348.802650611818,0.0,1.0
2007-04-24,5.25,5.4,5.25,5.36,28700,630.657478130262,648.676263219698,630.657478130262,643.871253862515,238.917328700696,0.0,1.0
2007-04-25,5.25,5.3,5.2,5.24,58200,630.657478130262,636.663739826741,624.651216433783,629.456225790966,484.494373880854,0.0,1.0
2007-04-26,5.26,5.2999,5.23,5.2999,13800,631.858730469558,636.651727303348,628.254973451671,636.651727303348,114.880109270718,0.0,1.0
2007-04-27,5.21,5.25,4.9,5.2,24600,625.852468773079,630.657478130262,588.613646254911,624.651216433783,204.786281743454,0.0,1.0
2007-04-30,5.25,5.38,5.25,5.38,33800,630.657478130262,646.273758541107,630.657478130262,646.273758541107,281.373021257266,0.0,1.0
2007-05-01,5.18,5.3,5.02,5.25,20000,622.248711755192,636.663739826741,603.02867432646,630.657478130262,166.492911986548,0.0,1.0
2007-05-02,5.16,5.26,5.16,5.18,28300,619.846207076601,631.858730469558,619.846207076601,622.248711755192,235.587470460965,0.0,1.0
2007-05-03,4.98,5.16,4.97,5.16,36400,598.223664969277,619.846207076601,597.022412629981,619.846207076601,303.017099815517,0.0,1.0
2007-05-04,4.96,5.02,4.9,4.9999,25300,595.821160290686,603.02867432646,588.613646254911,600.614157124476,210.613533662983,0.0,1.0
2007-05-07,4.96,5.14,4.96,5.0,51400,595.821160290686,617.443702398009,595.821160290686,600.626169647869,427.886783805428,0.0,1.0
2007-05-08,4.98,5.03,4.98,5.0,37900,598.223664969277,604.229926665756,598.223664969277,600.626169647869,315.504068214508,0.0,1.0
2007-05-09,4.9299,5.0,4.9,5.0,22000,592.205390749406,600.626169647869,588.613646254911,600.626169647869,183.142203185203,0.0,1.0
2007-05-10,5.8,5.8199,4.71,4.91,202600,696.726356791528,699.116848946726,565.789851808292,589.814898594207,1686.57319842373,0.0,1.0
2007-05-11,5.4,6.14,5.3,5.45,79900,648.676263219698,737.568936327583,636.663739826741,654.682524916177,665.139183386259,0.0,1.0
2007-05-14,5.4,5.5,5.35,5.5,19300,648.676263219698,660.688786612656,642.67000152322,660.688786612656,160.665660067019,0.0,1.0
2007-05-15,5.5,5.55,5.3,5.48,24800,660.688786612656,666.695048309134,636.663739826741,658.286281934064,206.451210863319,0.0,1.0
2007-05-16,5.499,5.57,5.43,5.47,10900,660.568661378726,669.097552987726,652.280020237585,657.085029594768,90.7386370326686,0.0,1.0
2007-05-17,5.4,5.5,5.38,5.4001,20400,648.676263219698,660.688786612656,646.273758541107,648.688275743091,169.822770226279,0.0,1.0
2007-05-18,5.65,5.72,5.05,5.33,36400,678.707571702092,687.116338077162,606.632431344347,640.267496844628,303.017099815517,0.0,1.0
2007-05-21,5.45,5.73,5.4,5.73,21100,654.682524916177,688.317590416458,648.676263219698,688.317590416458,175.650022145808,0.0,1.0
2007-05-22,5.27,5.4001,5.07,5.15,18800,633.059982808854,648.688275743091,609.034936022939,618.644954737305,156.503337267355,0.0,1.0
2007-05-23,5.35,5.5,4.89,5.25,84900,642.67000152322,660.688786612656,587.412393915616,630.657478130262,706.762411382895,0.0,1.0
2007-05-24,5.25,5.48,5.1,5.48,23400,630.657478130262,658.286281934064,612.638693040826,658.286281934064,194.796707024261,0.0,1.0
2007-05-25,5.39,5.5,5.25,5.25,7600,647.475010880402,660.688786612656,630.657478130262,630.657478130262,63.2673065548882,0.0,1.0
2007-05-29,5.3,5.5,5.1,5.4,33000,636.663739826741,660.688786612656,612.638693040826,648.676263219698,274.713304777804,0.0,1.0
2007-05-30,5.25,5.39,5.11,5.3,25700,630.657478130262,647.475010880402,613.839945380122,636.663739826741,213.943391902714,0.0,1.0
2007-05-31,5.1,5.45,5.1,5.45,38400,612.638693040826,654.682524916177,612.638693040826,654.682524916177,319.666391014172,0.0,1.0
2007-06-01,5.33,5.33,5.0,5.2,18100,640.267496844628,640.267496844628,600.626169647869,624.651216433783,150.676085347826,0.0,1.0
2007-06-04,5.35,5.44,5.23,5.24,41300,642.67000152322,653.481272576881,628.254973451671,629.456225790966,343.807863252221,0.0,1.0
2007-06-05,5.4,5.4,5.21,5.38,28300,648.676263219698,648.676263219698,625.852468773079,646.273758541107,235.587470460965,0.0,1.0
2007-06-06,5.4,5.45,5.31,5.31,21500,648.676263219698,654.682524916177,637.864992166037,637.864992166037,178.979880385539,0.0,1.0
2007-06-07,5.31,5.39,5.3,5.38,41200,637.864992166037,647.475010880402,636.663739826741,646.273758541107,342.975398692288,0.0,1.0
2007-06-08,5.37,5.37,5.26,5.3301,18200,645.072506201811,645.072506201811,631.858730469558,640.279509368021,151.508549907759,0.0,1.0
2007-06-11,5.3999,5.4,5.32,5.35,10800,648.664250696305,648.676263219698,639.066244505332,642.67000152322,89.9061724727359,0.0,1.0
2007-06-12,5.4099,5.42,5.34,5.34,11200,649.865503035601,651.07876789829,641.468749183924,641.468749183924,93.2360307124668,0.0,1.0
2007-06-13,5.33,5.4,5.31,5.4,23800,640.267496844628,648.676263219698,637.864992166037,648.676263219698,198.126565263992,0.0,1.0
2007-06-14,5.31,5.34,5.25,5.33,16900,637.864992166037,641.468749183924,630.657478130262,640.267496844628,140.686510628633,0.0,1.0
2007-06-15,5.22,5.27,5.21,5.27,10000,627.053721112375,633.059982808854,625.852468773079,633.059982808854,83.2464559932739,0.0,1.0
2007-06-18,5.22,5.24,5.2,5.24,19000,627.053721112375,629.456225790966,624.651216433783,629.456225790966,158.16826638722,0.0,1.0
2007-06-19,5.15,5.21,4.8,5.1,20300,618.644954737305,625.852468773079,576.601122861954,612.638693040826,168.990305666346,0.0,1.0
2007-06-20,5.07,5.14,4.9601,5.1,14300,609.034936022939,617.443702398009,595.833172814079,612.638693040826,119.042432070382,0.0,1.0
2007-06-21,5.25,5.5,4.9,5.05,47300,630.657478130262,660.688786612656,588.613646254911,606.632431344347,393.755736848186,0.0,1.0
2007-06-22,5.4,5.4,5.0001,5.0001,19200,648.676263219698,648.676263219698,600.638182171262,600.638182171262,159.833195507086,0.0,1.0
2007-06-25,5.35,5.3901,5.25,5.39,10800,642.67000152322,647.487023403795,630.657478130262,647.475010880402,89.9061724727358,0.0,1.0
2007-06-26,5.2301,5.3,5.02,5.3,16000,628.266985975064,636.663739826741,603.02867432646,636.663739826741,133.194329589238,0.0,1.0
2007-06-27,5.24,5.3,5.05,5.05,16000,629.456225790966,636.663739826741,606.632431344347,606.632431344347,133.194329589238,0.0,1.0
2007-06-28,5.35,5.4,5.24,5.25,12900,642.67000152322,648.676263219698,629.456225790966,630.657478130262,107.387928231323,0.0,1.0
2007-06-29,5.4,5.698,5.05,5.4,32000,648.676263219698,684.473582930711,606.632431344347,648.676263219698,266.388659178477,0.0,1.0
2007-07-02,5.93,6.0,5.3999,5.55,66600,712.342637202372,720.751403577442,648.664250696305,666.695048309134,554.421396915205,0.0,1.0
2007-07-03,5.88,5.9,5.73,5.9,15700,706.336375505894,708.738880184485,688.317590416458,708.738880184485,130.69693590944,0.0,1.0
2007-07-05,5.82,6.0,5.75,5.8,12200,699.128861470119,720.751403577442,690.720095095049,696.726356791528,101.560676311794,0.0,1.0
2007-07-06,5.89,6.0,5.77,6.0,5600,707.537627845189,720.751403577442,693.12259977364,720.751403577442,46.6180153562334,0.0,1.0
2007-07-09,5.8,5.9,5.71,5.9,23800,696.726356791528,708.738880184485,685.915085737866,708.738880184485,198.126565263992,0.0,1.0
2007-07-10,5.74,5.89,5.55,5.87,36100,689.518842755753,707.537627845189,666.695048309134,705.135123166598,300.519706135719,0.0,1.0
2007-07-11,5.87,5.87,5.6,5.6,17000,705.135123166598,705.135123166598,672.701310005613,672.701310005613,141.518975188566,0.0,1.0
2007-07-12,6.0,6.0,5.73,6.0,40700,720.751403577442,720.751403577442,688.317590416458,720.751403577442,338.813075892625,0.0,1.0
2007-07-13,5.88,5.95,5.8,5.95,12500,706.336375505894,714.745141880964,696.726356791528,714.745141880964,104.058069991592,0.0,1.0
2007-07-16,6.0,6.0,5.59,5.77,21500,720.751403577442,720.751403577442,671.500057666317,693.12259977364,178.979880385539,0.0,1.0
2007-07-17,5.78,6.045,5.77,6.045,29100,694.323852112936,726.157039104273,693.12259977364,726.157039104273,242.247186940427,0.0,1.0
2007-07-18,5.96,6.1,5.59,5.65,34600,715.94639422026,732.7639269704,671.500057666317,678.707571702092,288.032737736728,0.0,1.0
2007-07-19,5.7,6.05,5.67,5.9,36900,684.71383339857,726.757665273921,681.110076380683,708.738880184485,307.179422615181,0.0,1.0
2007-07-20,5.8,5.97,5.58,5.97,19200,696.726356791528,717.147646559555,670.298805327021,717.147646559555,159.833195507086,0.0,1.0
2007-07-23,5.41,5.8,5.41,5.8,119700,649.877515558994,696.726356791528,649.877515558994,696.726356791528,996.460078239489,0.0,1.0
2007-07-24,5.31,5.33,4.81,5.26,45100,637.864992166037,640.267496844628,577.80237520125,631.858730469558,375.441516529665,0.0,1.0
2007-07-25,4.978,5.31,4.93,5.31,40200,597.983414501418,637.864992166037,592.217403272798,637.864992166037,334.650753092961,0.0,1.0
2007-07-26,4.44,4.91,4.02,4.9,51500,533.356038647308,589.814898594207,482.903440396886,588.613646254911,428.71924836536,0.0,1.0
2007-07-27,4.29,4.41,4.15,4.39,22000,515.337253557871,529.75228162942,498.519720807731,527.349776950829,183.142203185203,0.0,1.0
2007-07-30,4.45,4.46,4.25,4.25,27000,534.557290986603,535.758543325899,510.532244200688,510.532244200688,224.76543118184,0.0,1.0
2007-07-31,4.34,4.38,4.18,4.18,7900,521.34351525435,526.148524611533,502.123477825618,502.123477825618,65.7647002346864,0.0,1.0
2007-08-01,4.47,4.57,4.31,4.33,23400,536.959795665195,548.972319058152,517.739758236463,520.142262915054,194.796707024261,0.0,1.0
2007-08-02,4.3,4.61,4.13,4.5932,11800,516.538505897167,553.777328415335,496.11721612914,551.759224485318,98.2308180720633,0.0,1.0
2007-08-03,3.97,4.24,3.97,4.24,42500,476.897178700408,509.330991861393,476.897178700408,509.330991861393,353.797437971414,0.0,1.0
2007-08-06,3.72,3.82,3.25,3.82,70700,446.865870218014,458.878393610972,390.407010271115,458.878393610972,588.552443872447,0.0,1.0
2007-08-07,3.56,3.67,3.55,3.67,55500,427.645832789283,440.859608521536,426.444580449987,440.859608521536,462.01783076267,0.0,1.0
2007-08-08,3.85,4.0,3.5,3.92,64500,462.482150628859,480.500935718295,420.438318753508,470.890917003929,536.939641156617,0.0,1.0
2007-08-09,3.5399,3.84,3.5,3.84,27300,425.231315587298,461.280898289563,420.438318753508,461.280898289563,227.262824861638,0.0,1.0
2007-08-10,3.5899,3.64,3.31,3.6215,45400,431.237577283777,437.255851503648,397.614524306889,435.033534675951,377.938910209464,0.0,1.0
2007-08-13,3.35,3.6101,3.35,3.56,60800,402.419533664072,433.664107009154,402.419533664072,427.645832789283,506.138452439106,0.0,1.0
2007-08-14,2.88,3.31,2.4,3.31,107000,345.960673717172,397.614524306889,288.300561430977,397.614524306889,890.737079128032,0.0,1.0
2007-08-15,2.72,3.52,2.5,3.52,92900,326.740636288441,422.8408234321,300.313084823934,422.8408234321,773.359576177514,0.0,1.0
2007-08-16,2.67,2.8599,2.3,2.75,99300,320.734374591962,343.546156515188,276.28803803802,330.344393306328,826.63730801321,0.0,1.0
2007-08-17,2.75,3.5,2.7,2.85,58500,330.344393306328,420.438318753508,324.338131609849,342.356916699285,486.991767560652,0.0,1.0
2007-08-20,2.75,3.15,2.51,2.76,73500,330.344393306328,378.394486878157,301.51433716323,331.545645645623,611.861451550563,0.0,1.0
2007-08-21,3.29,3.5,2.65,2.67,50800,395.212019628298,420.438318753508,318.33186991337,320.734374591962,422.891996445831,0.0,1.0
2007-08-22,3.7,3.75,3.22,3.22,77400,444.463365539423,450.469627235902,386.803253253227,386.803253253227,644.32756938794,0.0,1.0
2007-08-23,4.4,4.74,3.6201,3.7,104700,528.551029290125,569.39360882618,434.86535934845,444.463365539423,871.590394249577,0.0,1.0
2007-08-24,4.3799,4.5,4.21,4.5,74400,526.13651208814,540.563552683082,505.727234843505,540.563552683082,619.353632589958,0.0,1.0
2007-08-27,4.32,4.5,4.24,4.42,50700,518.941010575759,540.563552683082,509.330991861393,530.953533968716,422.059531885899,0.0,1.0
2007-08-28,3.89,4.26,3.55,4.26,31400,467.287159986042,511.733496539984,426.444580449987,511.733496539984,261.39387181888,0.0,1.0
2007-08-29,3.89,3.9,3.8596,3.9,2100,467.287159986042,468.488412325338,463.635352874583,468.488412325338,17.4817557585875,0.0,1.0
2007-08-30,3.85,3.889,3.7,3.889,3600,462.482150628859,467.167034752112,444.463365539423,467.167034752112,29.9687241575786,0.0,1.0
2007-08-31,3.64,3.9,3.56,3.9,15600,437.255851503648,468.488412325338,427.645832789283,468.488412325338,129.864471349508,0.0,1.0
2007-09-04,3.62,3.66,3.55,3.55,8600,434.853346825057,439.65835618224,426.444580449987,426.444580449987,71.5919521542156,0.0,1.0
2007-09-05,3.3826,3.82,3.3491,3.55,23300,406.335616290176,458.878393610972,402.311420953535,426.444580449987,193.964242464328,0.0,1.0
2007-09-06,3.38,3.5,3.38,3.38,9100,406.023290681959,420.438318753508,406.023290681959,406.023290681959,75.7542749538793,0.0,1.0
2007-09-07,3.74,4.02,3.32,3.32,19200,449.268374896606,482.903440396886,398.815776646185,398.815776646185,159.833195507086,0.0,1.0
2007-09-10,3.68,3.8299,3.58,3.8,16500,442.060860860831,460.067633426874,430.048337467874,456.47588893238,137.356652388902,0.0,1.0
2007-09-11,3.6412,3.88,3.5,3.76,16200,437.400001784364,466.085907646746,420.438318753508,451.670879575197,134.859258709104,0.0,1.0
2007-09-12,3.88,3.88,3.7,3.7,12300,466.085907646746,466.085907646746,444.463365539423,444.463365539423,102.393140871727,0.0,1.0
2007-09-13,3.9,3.94,3.8712,3.94,13500,468.488412325338,473.293421682521,465.028805588166,473.293421682521,112.38271559092,0.0,1.0
2007-09-14,3.76,3.93,3.71,3.93,13000,451.670879575197,472.092169343225,445.664617878719,472.092169343225,108.220392791256,0.0,1.0
2007-09-17,4.09,4.1,3.74,3.79,28200,491.312206771957,492.513459111252,449.268374896606,455.274636593084,234.755005901032,0.0,1.0
2007-09-18,4.11,4.28,4.02,4.1,49700,493.714711450548,514.136001218576,482.903440396886,492.513459111252,413.734886286572,0.0,1.0
2007-09-19,4.28,4.28,4.15,4.2,26500,514.136001218576,514.136001218576,498.519720807731,504.52598250421,220.603108382176,0.0,1.0
2007-09-20,4.5,4.58,4.21,4.4,101000,540.563552683082,550.173571397448,505.727234843505,528.551029290125,840.789205532067,0.0,1.0
2007-09-21,4.35,4.54,4.2401,4.5001,37200,522.544767593646,545.368562040265,509.343004384786,540.575565206475,309.676816294979,0.0,1.0
2007-09-24,4.55,4.55,4.04,4.49,23600,546.569814379561,546.569814379561,485.305945075478,539.362300343786,196.461636144126,0.0,1.0
2007-09-25,4.4,4.5,4.265,4.5,24400,528.551029290125,540.563552683082,512.334122709632,540.563552683082,203.121352623588,0.0,1.0
2007-09-26,4.332,4.4,4.1,4.4,17300,520.382513382913,528.551029290125,492.513459111252,528.551029290125,144.016368868364,0.0,1.0
2007-09-27,4.21,4.5,4.16,4.5,13300,505.727234843505,540.563552683082,499.720973147027,540.563552683082,110.717786471054,0.0,1.0
2007-09-28,4.35,4.35,4.35,4.35,3800,522.544767593646,522.544767593646,522.544767593646,522.544767593646,31.6336532774441,0.0,1.0
2007-10-01,4.42,4.44,4.32,4.4,25100,530.953533968716,533.356038647308,518.941010575759,528.551029290125,208.948604543118,0.0,1.0
2007-10-02,4.33,4.4,4.21,4.4,33100,520.142262915054,528.551029290125,505.727234843505,528.551029290125,275.545769337737,0.0,1.0
2007-10-03,4.33,4.3501,4.32,4.33,6400,520.142262915054,522.556780117039,518.941010575759,520.142262915054,53.2777318356954,0.0,1.0
2007-10-04,4.32,4.38,4.31,4.38,5700,518.941010575759,526.148524611533,517.739758236463,526.148524611533,47.4504799161661,0.0,1.0
2007-10-05,4.28,4.4,4.2201,4.2892,7300,514.136001218576,528.551029290125,506.940499706194,515.241153370728,60.76991287509,0.0,1.0
2007-10-08,4.26,4.35,4.26,4.35,19700,511.733496539984,522.544767593646,511.733496539984,522.544767593646,163.99551830675,0.0,1.0
2007-10-09,4.23,4.25,4.13,4.22,17100,508.129739522097,510.532244200688,496.11721612914,506.928487182801,142.351439748498,0.0,1.0
2007-10-10,3.96,4.35,3.96,4.35,41400,475.695926361112,522.544767593646,475.695926361112,522.544767593646,344.640327812154,0.0,1.0
2007-10-11,4.03,4.03,3.801,4.01,17200,484.104692736182,484.104692736182,456.59601416631,481.702188057591,143.183904308431,0.0,1.0
2007-10-12,4.03,4.34,3.8,4.04,8600,484.104692736182,521.34351525435,456.47588893238,485.305945075478,71.5919521542156,0.0,1.0
2007-10-15,3.949,4.3,3.9,4.3,19600,474.374548787887,516.538505897167,468.488412325338,516.538505897167,163.163053746817,0.0,1.0
2007-10-16,4.0,4.0,3.81,3.96,7500,480.500935718295,480.500935718295,457.677141271676,475.695926361112,62.4348419949555,0.0,1.0
2007-10-17,3.68,4.0875,3.5,3.8,29800,442.060860860831,491.011893687133,420.438318753508,456.47588893238,248.074438859957,0.0,1.0
2007-10-18,3.66,3.74,3.65,3.68,4500,439.65835618224,449.268374896606,438.457103842944,442.060860860831,37.4609051969733,0.0,1.0
2007-10-19,3.4099,3.62,3.4,3.62,55900,409.615035176453,434.853346825057,408.425795360551,434.853346825057,465.347689002402,0.0,1.0
2007-10-22,3.38,3.38,3.25,3.34,38900,406.023290681959,406.023290681959,390.407010271115,401.218281324776,323.828713813836,0.0,1.0
2007-10-23,3.6,3.771,3.44,3.771,33500,432.450842146466,452.992257148423,413.230804717734,452.992257148423,278.875627577467,0.0,1.0
2007-10-24,3.7,3.78,3.689,3.7,13900,444.463365539423,454.073384253789,443.141987966198,444.463365539423,115.712573830651,0.0,1.0
2007-10-25,3.62,3.76,3.51,3.73,46300,434.853346825057,451.670879575197,421.639571092804,448.06712255731,385.431091248858,0.0,1.0
2007-10-26,3.86,3.86,3.6,3.61,20300,463.683402968155,463.683402968155,432.450842146466,433.652094485761,168.990305666346,0.0,1.0
2007-10-29,3.65,3.89,3.61,3.87,9300,438.457103842944,467.287159986042,433.652094485761,464.88465530745,77.4192040737448,0.0,1.0
2007-10-30,3.51,3.68,3.36,3.65,32300,421.639571092804,442.060860860831,403.620786003368,438.457103842944,268.886052858275,0.0,1.0
2007-10-31,3.4402,3.53,3.37,3.5001,20100,413.25482976452,424.042075771395,404.822038342664,420.450331276901,167.32537654648,0.0,1.0
2007-11-01,3.14,3.41,3.14,3.41,17800,377.193234538862,409.627047699847,377.193234538862,409.627047699847,148.178691668027,0.0,1.0
2007-11-02,3.17,3.22,3.14,3.16,37500,380.796991556749,386.803253253227,377.193234538862,379.595739217453,312.174209974777,0.0,1.0
2007-11-05,3.25,3.69,3.11,3.12,9900,390.407010271115,443.262113200127,373.589477520974,374.79072986027,82.4139914333411,0.0,1.0
2007-11-06,3.4,3.7,3.11,3.23,18600,408.425795360551,444.463365539423,373.589477520974,388.004505592523,154.838408147489,0.0,1.0
2007-11-07,3.26,3.41,3.26,3.28,6200,391.60826261041,409.627047699847,391.60826261041,394.010767289002,51.6128027158299,0.0,1.0
2007-11-08,3.26,3.3162,3.26,3.3162,15900,391.60826261041,398.359300757252,391.60826261041,398.359300757252,132.361865029306,0.0,1.0
2007-11-09,3.36,3.36,3.26,3.3,14800,403.620786003368,403.620786003368,391.60826261041,396.413271967593,123.204754870045,0.0,1.0
2007-11-12,3.3015,3.3299,3.26,3.26,3500,396.593459818488,400.005016462088,391.60826261041,391.60826261041,29.1362595976459,0.0,1.0
2007-11-13,3.28,3.28,3.27,3.28,4300,394.010767289002,394.010767289002,392.809514949706,394.010767289002,35.7959760771078,0.0,1.0
2007-11-14,3.53,3.62,3.5,3.56,31700,424.042075771395,434.853346825057,420.438318753508,427.645832789283,263.891265498679,0.0,1.0
2007-11-15,3.42,3.52,3.4101,3.52,9200,410.828300039142,422.8408234321,409.639060223239,422.8408234321,76.5867395138121,0.0,1.0
2007-11-16,3.38,3.5,3.35,3.49,17000,406.023290681959,420.438318753508,402.419533664072,419.237066414212,141.518975188566,0.0,1.0
2007-11-19,3.17,3.36,3.11,3.36,32500,380.796991556749,403.620786003368,373.589477520974,403.620786003368,270.55098197814,0.0,1.0
2007-11-20,3.2699,3.4001,3.19,3.35,24600,392.797502426313,408.437807883944,383.19949623534,402.419533664072,204.786281743454,0.0,1.0
2007-11-21,3.4,3.5,3.2101,3.2101,9200,408.425795360551,420.438318753508,385.614013437325,385.614013437325,76.586739513812,0.0,1.0
2007-11-23,3.34,3.44,3.25,3.26,4600,401.218281324776,413.230804717734,390.407010271115,391.60826261041,38.2933697569061,0.0,1.0
2007-11-26,3.15,3.49,2.91,3.48,43800,378.394486878157,419.237066414212,349.56443073506,418.035814074917,364.61947725054,0.0,1.0
2007-11-27,3.1,3.25,3.07,3.08,42000,372.388225181679,390.407010271115,368.784468163791,369.985720503087,349.63511517175,0.0,1.0
2007-11-28,3.08,3.2299,2.76,3.11,15500,369.985720503087,387.99249306913,331.545645645623,373.589477520974,129.032006789575,0.0,1.0
2007-11-29,3.09,3.17,3.0301,3.09,15900,371.186972842383,380.796991556749,363.991471330001,371.186972842383,132.361865029306,0.0,1.0
2007-11-30,3.01,3.1,3.0,3.0501,16000,361.576954128017,372.388225181679,360.375701788721,366.393976008593,133.194329589238,0.0,1.0
2007-12-03,2.88,3.05,2.87,3.01,20200,345.960673717172,366.3819634852,344.759421377877,361.576954128017,168.157841106414,0.0,1.0
2007-12-04,2.7,2.92,2.52,2.88,67000,324.338131609849,350.765683074355,302.715589502526,345.960673717172,557.751255154936,0.0,1.0
2007-12-05,2.77,2.91,2.65,2.7501,37100,332.746897984919,349.56443073506,318.33186991337,330.356405829721,308.844351735047,0.0,1.0
2007-12-06,2.73,2.9,2.7,2.77,25800,327.941888627736,348.363178395764,324.338131609849,332.746897984919,214.775856462647,0.0,1.0
2007-12-07,3.14,3.16,2.85,2.85,46200,377.193234538862,379.595739217453,342.356916699285,342.356916699285,384.598626688925,0.0,1.0
2007-12-10,3.2155,3.36,3.05,3.3499,31000,386.262689700544,403.620786003368,366.3819634852,402.407521140679,258.06401357915,0.0,1.0
2007-12-11,3.29,3.38,3.25,3.28,45700,395.212019628298,406.023290681959,390.407010271115,394.010767289002,380.436303889262,0.0,1.0
2007-12-12,3.3,3.39,3.295,3.37,10000,396.413271967593,407.224543021255,395.812645797945,404.822038342664,83.246455993274,0.0,1.0
2007-12-13,3.2,3.2701,3.15,3.27,13200,384.400748574636,392.821527473099,378.394486878157,392.809514949706,109.885321911122,0.0,1.0
2007-12-14,3.24,3.3,3.2399,3.24,10300,389.205757931819,396.413271967593,389.193745408426,389.205757931819,85.7438496730722,0.0,1.0
2007-12-17,3.15,3.2,3.1,3.2,21000,378.394486878157,384.400748574636,372.388225181679,384.400748574636,174.817557585875,0.0,1.0
2007-12-18,3.0,3.23,2.46,3.23,52600,360.375701788721,388.004505592523,295.508075466751,388.004505592523,437.876358524621,0.0,1.0
2007-12-19,3.03,3.03,2.9,2.9699,38700,363.979458806608,363.979458806608,348.363178395764,356.759932247441,322.163784693971,0.0,1.0
2007-12-20,3.0,3.21,2.9915,3.08,27200,360.375701788721,385.602000913932,359.35463730032,369.985720503087,226.430360301705,0.0,1.0
2007-12-21,2.9899,3.1,2.89,3.025,17700,359.162436926033,372.388225181679,347.161926056468,363.378832636961,147.346227108095,0.0,1.0
2007-12-24,2.8501,2.9601,2.77,2.9601,12800,342.368929222678,355.582704954931,332.746897984919,355.582704954931,106.555463671391,0.0,1.0
2007-12-26,2.8,3.0,2.8,2.9,46200,336.350655002806,360.375701788721,336.350655002806,348.363178395764,384.598626688926,0.0,1.0
2007-12-27,2.828,2.828,2.7,2.7999,30100,339.714161552835,339.714161552835,324.338131609849,336.338642479414,250.571832539754,0.0,1.0
2007-12-28,2.9,3.0,2.8,2.86,18000,348.363178395764,360.375701788721,336.350655002806,343.558169038581,149.843620787893,0.0,1.0
2007-12-31,3.05,3.05,2.78,2.9199,89800,366.3819634852,366.3819634852,333.948150324215,350.753670550962,747.5531748196,0.0,1.0
2008-01-02,3.01,3.07,3.01,3.02,11300,361.576954128017,368.784468163791,361.576954128017,362.778206467313,94.0684952723995,0.0,1.0
2008-01-03,3.01,3.0699,3.0,3.0699,11700,361.576954128017,368.772455640398,360.375701788721,368.772455640398,97.3983535121305,0.0,1.0
2008-01-04,2.85,3.03,2.85,3.03,19500,342.356916699285,363.979458806608,342.356916699285,363.979458806608,162.330589186884,0.0,1.0
2008-01-07,2.76,2.85,2.64,2.85,19400,331.545645645623,342.356916699285,317.130617574075,342.356916699285,161.498124626952,0.0,1.0
2008-01-08,3.01,3.01,2.52,2.78,16600,361.576954128017,361.576954128017,302.715589502526,333.948150324215,138.189116948835,0.0,1.0
2008-01-09,3.09,3.33,3.04,3.23,22600,371.186972842383,400.017028985481,365.180711145904,388.004505592523,188.136990544799,0.0,1.0
2008-01-10,3.2201,3.29,3.08,3.15,51600,386.81526577662,395.212019628298,369.985720503087,378.394486878157,429.551712925294,0.0,1.0
2008-01-11,3.21,3.21,3.19,3.21,13500,385.602000913932,385.602000913932,383.19949623534,385.602000913932,112.38271559092,0.0,1.0
2008-01-14,3.23,3.26,3.17,3.17,11000,388.004505592523,391.60826261041,380.796991556749,380.796991556749,91.5711015926014,0.0,1.0
2008-01-15,3.55,3.58,3.26,3.26,11300,426.444580449987,430.048337467874,391.60826261041,391.60826261041,94.0684952723995,0.0,1.0
2008-01-16,3.93,3.99,3.6001,3.69,55100,472.092169343225,479.299683378999,432.462854669858,443.262113200127,458.687972522939,0.0,1.0
2008-01-17,3.87,4.05,3.51,4.0,71100,464.88465530745,486.507197414774,421.639571092804,480.500935718295,591.882302112178,0.0,1.0
2008-01-18,3.97,4.0,3.86,3.98,19500,476.897178700408,480.500935718295,463.683402968155,478.098431039703,162.330589186884,0.0,1.0
2008-01-22,3.99,4.0,3.7501,3.9,21000,479.299683378999,480.500935718295,450.481639759295,468.488412325338,174.817557585875,0.0,1.0
2008-01-23,4.0,4.0,3.75,3.99,50100,480.500935718295,480.500935718295,450.469627235902,479.299683378999,417.064744526302,0.0,1.0
2008-01-24,4.0,4.24,3.89,3.89,39200,480.500935718295,509.330991861393,467.287159986042,467.287159986042,326.326107493634,0.0,1.0
2008-01-25,4.2,4.25,3.81,3.81,23900,504.52598250421,510.532244200688,457.677141271676,457.677141271676,198.959029823925,0.0,1.0
2008-01-28,4.14,4.25,4.05,4.25,82600,497.318468468435,510.532244200688,486.507197414774,510.532244200688,687.615726504443,0.0,1.0
2008-01-29,4.02,4.19,3.95,4.04,70600,482.903440396886,503.324730164914,474.494674021816,485.305945075478,587.719979312515,0.0,1.0
2008-01-30,4.0325,4.25,3.98,4.18,62700,484.405005821006,510.532244200688,478.098431039703,502.123477825618,521.955279077828,0.0,1.0
2008-01-31,3.915,4.1,3.89,4.07,31200,470.290290834281,492.513459111252,467.287159986042,488.909702093365,259.728942699015,0.0,1.0
2008-02-01,4.0,4.18,3.95,3.95,21500,480.500935718295,502.123477825618,474.494674021816,474.494674021816,178.979880385539,0.0,1.0
2008-02-04,3.95,4.0,3.82,4.0,14300,474.494674021816,480.500935718295,458.878393610972,480.500935718295,119.042432070382,0.0,1.0
2008-02-05,3.92,3.99,3.9,3.9799,2000,470.890917003929,479.299683378999,468.488412325338,478.086418516311,16.6492911986548,0.0,1.0
2008-02-06,3.83,3.91,3.76,3.91,32200,460.079645950267,469.689664664633,451.670879575197,469.689664664633,268.053588298342,0.0,1.0
2008-02-07,3.8,3.82,3.58,3.73,16100,456.47588893238,458.878393610972,430.048337467874,448.06712255731,134.026794149171,0.0,1.0
2008-02-08,3.84,3.91,3.65,3.67,6600,461.280898289563,469.689664664633,438.457103842944,440.859608521536,54.9426609555608,0.0,1.0
2008-02-11,3.73,3.9,3.726,3.85,5400,448.06712255731,468.488412325338,447.586621621592,462.482150628859,44.9530862363679,0.0,1.0
2008-02-12,3.62,3.84,3.61,3.63,18100,434.853346825057,461.280898289563,433.652094485761,436.054599164353,150.676085347826,0.0,1.0
2008-02-13,3.88,3.88,3.6,3.65,15500,466.085907646746,466.085907646746,432.450842146466,438.457103842944,129.032006789575,0.0,1.0
2008-02-14,4.0,4.0,3.81,3.82,96400,480.500935718295,480.500935718295,457.677141271676,458.878393610972,802.495835775161,0.0,1.0
2008-02-15,3.99,4.0,3.91,4.0,22600,479.299683378999,480.500935718295,469.689664664633,480.500935718295,188.136990544799,0.0,1.0
2008-02-19,3.91,4.0,3.79,3.92,35400,469.689664664633,480.500935718295,455.274636593084,470.890917003929,294.69245421619,0.0,1.0
2008-02-20,4.01,4.06,3.95,3.9501,61000,481.702188057591,487.708449754069,474.494674021816,474.506686545209,507.803381558971,0.0,1.0
2008-02-21,3.95,4.04,3.68,4.01,57500,474.494674021816,485.305945075478,442.060860860831,481.702188057591,478.667121961326,0.0,1.0
2008-02-22,3.94,4.03,3.83,4.03,14300,473.293421682521,484.104692736182,460.079645950267,484.104692736182,119.042432070382,0.0,1.0
2008-02-25,3.9,3.99,3.88,3.93,8400,468.488412325338,479.299683378999,466.085907646746,472.092169343225,69.9270230343501,0.0,1.0
2008-02-26,3.95,3.95,3.91,3.93,24700,474.494674021816,474.494674021816,469.689664664633,472.092169343225,205.618746303387,0.0,1.0
2008-02-27,3.95,4.05,3.81,3.81,27300,474.494674021816,486.507197414774,457.677141271676,457.677141271676,227.262824861638,0.0,1.0
2008-02-28,4.24,4.25,3.8,3.81,56800,509.330991861393,510.532244200688,456.47588893238,457.677141271676,472.839870041796,0.0,1.0
2008-02-29,4.27,4.4,4.17,4.34,62300,512.93474887928,528.551029290125,500.922225486323,521.34351525435,518.625420838096,0.0,1.0
2008-03-03,3.72,4.3,3.72,4.3,28300,446.865870218014,516.538505897167,446.865870218014,516.538505897167,235.587470460965,0.0,1.0
2008-03-04,3.75,3.92,3.59,3.61,19600,450.469627235902,470.890917003929,431.24958980717,433.652094485761,163.163053746817,0.0,1.0
2008-03-05,3.86,3.97,3.82,3.82,19700,463.683402968155,476.897178700408,458.878393610972,458.878393610972,163.99551830675,0.0,1.0
2008-03-06,3.71,3.8,3.68,3.77,13000,445.664617878719,456.47588893238,442.060860860831,452.872131914493,108.220392791256,0.0,1.0
2008-03-07,3.79,3.82,3.54,3.64,33000,455.274636593084,458.878393610972,425.243328110691,437.255851503648,274.713304777804,0.0,1.0
2008-03-10,3.8,3.83,3.74,3.75,19600,456.47588893238,460.079645950267,449.268374896606,450.469627235902,163.163053746817,0.0,1.0
2008-03-11,3.87,3.9,3.7699,3.8001,24700,464.88465530745,468.488412325338,452.8601193911,456.487901455773,205.618746303387,0.0,1.0
2008-03-12,3.93,4.0,3.92,3.959,23300,472.092169343225,480.500935718295,470.890917003929,475.575801127182,193.964242464328,0.0,1.0
2008-03-13,4.01,4.03,3.7601,3.9201,48900,481.702188057591,484.104692736182,451.68289209859,470.902929527322,407.075169807109,0.0,1.0
2008-03-14,4.15,4.17,4.0,4.15,26600,498.519720807731,500.922225486323,480.500935718295,498.519720807731,221.435572942109,0.0,1.0
2008-03-17,4.0,4.2,4.0,4.2,39900,480.500935718295,504.52598250421,480.500935718295,504.52598250421,332.153359413163,0.0,1.0
2008-03-18,3.77,3.97,3.54,3.54,48600,452.872131914493,476.897178700408,425.243328110691,425.243328110691,404.577776127311,0.0,1.0
2008-03-19,3.8699,3.88,3.75,3.7501,36400,464.872642784057,466.085907646746,450.469627235902,450.481639759295,303.017099815517,0.0,1.0
2008-03-20,3.8,3.88,3.69,3.8,25500,456.47588893238,466.085907646746,443.262113200127,456.47588893238,212.278462782849,0.0,1.0
2008-03-24,3.82,3.84,3.69,3.74,40000,458.878393610972,461.280898289563,443.262113200127,449.268374896606,332.985823973096,0.0,1.0
2008-03-25,3.74,3.751,3.7,3.75,12600,449.268374896606,450.589752469831,444.463365539423,450.469627235902,104.890534551525,0.0,1.0
2008-03-26,3.88,3.88,3.7,3.7,14300,466.085907646746,466.085907646746,444.463365539423,444.463365539423,119.042432070382,0.0,1.0
2008-03-27,4.0799,4.08,3.97,4.0,46600,490.098941909268,490.110954432661,476.897178700408,480.500935718295,387.928484928657,0.0,1.0
2008-03-28,4.25,4.25,3.9761,4.2,57400,510.532244200688,510.532244200688,477.629942627378,504.52598250421,477.834657401393,0.0,1.0
2008-03-31,4.16,4.4,4.13,4.4,49900,499.720973147027,528.551029290125,496.11721612914,528.551029290125,415.399815406437,0.0,1.0
2008-04-01,4.22,4.25,4.11,4.25,38500,506.928487182801,510.532244200688,493.714711450548,510.532244200688,320.498855574105,0.0,1.0
2008-04-02,4.02,4.15,3.5,4.14,14900,482.903440396886,498.519720807731,420.438318753508,497.318468468435,124.037219429978,0.0,1.0
2008-04-03,4.1,4.17,3.9,4.17,11700,492.513459111252,500.922225486323,468.488412325338,500.922225486323,97.3983535121306,0.0,1.0
2008-04-04,4.3,4.3,4.19,4.2,43400,516.538505897167,516.538505897167,503.324730164914,504.52598250421,361.289619010809,0.0,1.0
2008-04-07,4.85,4.85,4.3,4.3,171300,582.607384558433,582.607384558433,516.538505897167,516.538505897167,1426.01179116478,0.0,1.0
2008-04-08,4.97,5.1,4.8,5.0,110000,597.022412629981,612.638693040826,576.601122861954,600.626169647869,915.711015926014,0.0,1.0
2008-04-09,4.9,4.9925,4.7615,4.99,68300,588.613646254911,599.725230393397,571.976301355665,599.424917308573,568.573294434061,0.0,1.0
2008-04-10,4.84,5.05,4.5301,5.05,33400,581.406132219137,606.632431344347,544.179322224362,606.632431344347,278.043163017535,0.0,1.0
2008-04-11,4.57,4.74,4.47,4.62,34400,548.972319058152,569.39360882618,536.959795665195,554.978580754631,286.367808616862,0.0,1.0
2008-04-14,4.35,4.56,4.34,4.48,19300,522.544767593646,547.771066718856,521.34351525435,538.16104800449,160.665660067019,0.0,1.0
2008-04-15,4.39,4.5,4.19,4.31,49700,527.349776950829,540.563552683082,503.324730164914,517.739758236463,413.734886286571,0.0,1.0
2008-04-16,4.73,5.03,4.436,4.61,51800,568.192356486884,604.229926665756,532.875537711589,553.777328415335,431.216642045159,0.0,1.0
2008-04-17,4.73,4.8,4.5,4.79,50300,568.192356486884,576.601122861954,540.563552683082,575.399870522658,418.729673646168,0.0,1.0
2008-04-18,4.75,4.79,4.68,4.69,65400,570.594861165475,575.399870522658,562.186094790405,563.387347129701,544.431822196012,0.0,1.0
2008-04-21,4.92,5.04,4.77,4.8,72600,591.016150933503,605.431179005052,572.997365844067,576.601122861954,604.369270511169,0.0,1.0
2008-04-22,4.85,4.9199,4.8,4.9,34800,582.607384558433,591.00413841011,576.601122861954,588.613646254911,289.697666856593,0.0,1.0
2008-04-23,4.87,4.99,4.87,4.99,48500,585.009889237024,599.424917308573,585.009889237024,599.424917308573,403.745311567379,0.0,1.0
2008-04-24,4.85,4.98,4.85,4.9,26600,582.607384558433,598.223664969277,582.607384558433,588.613646254911,221.435572942109,0.0,1.0
2008-04-25,4.87,4.99,4.81,4.87,56500,585.009889237024,599.424917308573,577.80237520125,585.009889237024,470.342476361998,0.0,1.0
2008-04-28,5.59,5.7,5.0,5.1,227300,671.500057666317,684.71383339857,600.626169647869,612.638693040826,1892.19194472712,0.0,1.0
2008-04-29,5.6501,5.7692,5.25,5.65,105400,678.719584225485,693.026499586497,630.657478130262,678.707571702092,877.417646169107,0.0,1.0
2008-04-30,5.6,5.7599,5.5,5.5,63000,672.701310005613,691.909334910952,660.688786612656,660.688786612656,524.452672757626,0.0,1.0
2008-05-01,5.8,5.8,5.58,5.62,68100,696.726356791528,696.726356791528,670.298805327021,675.103814684205,566.908365314195,0.0,1.0
2008-05-02,5.9499,5.95,5.59,5.8,75500,714.733129357571,714.745141880964,671.500057666317,696.726356791528,628.510742749218,0.0,1.0
2008-05-05,6.0201,6.08,5.87,6.0,72900,723.165920779427,730.361422291808,705.135123166598,720.751403577442,606.866664190967,0.0,1.0
2008-05-06,6.05,6.25,5.92,6.02,107700,726.757665273921,750.782712059836,711.141384863077,723.153908256034,896.564331047561,0.0,1.0
2008-05-07,6.28,6.49,5.9,6.05,93000,754.386469077723,779.612768202934,708.738880184485,726.757665273921,774.192040737448,0.0,1.0
2008-05-08,6.31,6.4,5.89,5.89,91900,757.99022609561,768.801497149272,707.537627845189,707.537627845189,765.034930578188,0.0,1.0
2008-05-09,6.3,6.4799,6.25,6.34,32000,756.788973756315,778.399503340245,750.782712059836,761.593983113498,266.388659178476,0.0,1.0
2008-05-12,6.27,6.37,6.22,6.26,27700,753.185216738427,765.197740131385,747.178955041949,751.983964399132,230.592683101369,0.0,1.0
2008-05-13,6.4699,6.49,6.09,6.26,55200,777.198251000949,779.612768202934,731.562674631104,751.983964399132,459.520437082872,0.0,1.0
2008-05-14,7.0599,7.39,6.5,6.5,205200,848.072139019398,887.72547873955,780.814020542229,780.814020542229,1708.21727698198,0.0,1.0
2008-05-15,7.22,7.4,6.99,7.05,148200,867.304188971522,888.926731078846,839.67538516772,846.882899203495,1233.71247782032,0.0,1.0
2008-05-16,7.515,7.65,7.22,7.26,140500,902.741132980747,918.958039561239,867.304188971522,872.109198328705,1169.6127067055,0.0,1.0
2008-05-19,7.65,7.83,7.55,7.64,171700,918.958039561239,940.580581668562,906.945516168282,917.756787221943,1429.34164940451,0.0,1.0
2008-05-20,7.85,7.93,7.6,7.68,154700,942.983086347154,952.59310506152,912.95177786476,922.561796579126,1287.82267421595,0.0,1.0
2008-05-21,7.89,8.0,7.61,7.94,135700,947.788095704337,961.00187143659,914.153030204056,953.794357400816,1129.65440782873,0.0,1.0
2008-05-22,6.97,8.01,6.7601,7.92,234000,837.272880489129,962.203123775886,812.058593887312,951.391852722224,1947.96707024261,0.0,1.0
2008-05-23,6.8,7.0799,6.6,7.05,206800,816.851590721102,850.474643697989,792.826543935187,846.882899203495,1721.5367099409,0.0,1.0
2008-05-27,7.0,7.23,6.83,6.83,65300,840.876637507016,868.505441310818,820.455347738989,820.455347738989,543.599357636079,0.0,1.0
2008-05-28,7.09,7.19,6.73,6.97,62600,851.687908560678,863.700431953635,808.442824346031,837.272880489129,521.122814517895,0.0,1.0
2008-05-29,7.1,7.16,6.77,7.12,43600,852.889160899974,860.096674935748,813.247833703214,855.291665578565,362.954548130674,0.0,1.0
2008-05-30,7.15,7.23,6.68,7.08,53500,858.895422596452,868.505441310818,802.436562649553,850.486656221382,445.368539564016,0.0,1.0
2008-06-02,7.2,7.35,7.0501,7.18,69100,864.901684292931,882.920469382367,846.894911726888,862.499179614339,575.233010913523,0.0,1.0
2008-06-03,7.02,7.3,6.82,7.23,45000,843.279142185608,876.914207685888,819.254095399693,868.505441310818,374.609051969733,0.0,1.0
2008-06-04,7.04,7.04,6.94,6.96,29700,845.681646864199,845.681646864199,833.669123471242,836.071628149833,247.241974300024,0.0,1.0
2008-06-05,7.07,7.1,6.71,7.08,72300,849.285403882086,852.889160899974,806.04031966744,850.486656221382,601.871876831371,0.0,1.0
2008-06-06,7.06,7.1,6.95,7.04,53800,848.084151542791,852.889160899974,834.870375810538,845.681646864199,447.865933243814,0.0,1.0
2008-06-09,6.95,7.15,6.79,7.15,74400,834.870375810538,858.895422596452,815.650338381806,858.895422596452,619.353632589958,0.0,1.0
2008-06-10,6.89,6.99,6.7301,6.82,49300,827.662861774763,839.67538516772,808.454836869424,819.254095399693,410.405028046841,0.0,1.0
2008-06-11,6.9,6.96,6.82,6.87,45000,828.864114114059,836.071628149833,819.254095399693,825.260357096172,374.609051969733,0.0,1.0
2008-06-12,7.82,7.9,6.92,6.94,113900,939.379329329267,948.989348043633,831.26661879265,833.669123471242,948.17713376339,0.0,1.0
2008-06-13,8.5,9.0,7.529,7.79,268100,1021.06448840138,1081.12710536616,904.422886255761,935.77557231138,2231.83748517967,0.0,1.0
2008-06-16,8.73,9.13,8.54,8.54,172800,1048.69329220518,1096.74338577701,1025.86949775856,1025.86949775856,1438.49875956377,0.0,1.0
2008-06-17,8.82,8.84,8.5,8.76,168700,1059.50456325884,1061.90706793743,1021.06448840138,1052.29704922307,1404.36771260653,0.0,1.0
2008-06-18,9.01,9.1,8.839,8.86,193000,1082.32835770546,1093.13962875912,1061.7869427035,1064.30957261602,1606.65660067019,0.0,1.0
2008-06-19,8.72,9.09,8.56,9.04,101600,1047.49203986588,1091.93837641983,1028.27200243715,1085.93211472335,845.783992891666,0.0,1.0
2008-06-20,9.1,9.1,8.5,9.05,135300,1093.13962875912,1093.13962875912,1021.06448840138,1087.13336706264,1126.324549589,0.0,1.0
2008-06-23,9.4,9.5,9.3,9.3,191000,1129.17719893799,1141.18972233095,1117.16467554504,1117.16467554504,1590.00730947154,0.0,1.0
2008-06-24,9.2,9.54,9.15,9.47,146600,1105.15215215208,1145.99473168813,1099.1458904556,1137.58596531306,1220.39304486139,0.0,1.0
2008-06-25,9.24,9.4,8.7,9.25,121600,1109.95716150926,1129.17719893799,1045.08953518729,1111.15841384856,1012.27690487821,0.0,1.0
2008-06-26,10.32,10.5,9.19,9.19,365900,1239.6924141532,1261.31495626052,1103.95089981278,1103.95089981278,3045.9878247939,0.0,1.0
2008-06-27,10.79,11.33,9.9,10.4,2101800,1296.1512741001,1361.01890042207,1189.23981590278,1249.30243286757,17496.7401206663,0.0,1.0
2008-06-30,11.22,11.3,10.75,10.75,360800,1347.80512468982,1357.41514340418,1291.34626474292,1291.34626474292,3003.53213223732,0.0,1.0
2008-07-01,11.0,11.34,10.6,11.25,236100,1321.37757322531,1362.22015276137,1273.32747965348,1351.4088817077,1965.4488260012,0.0,1.0
2008-07-02,11.23,11.98,11.08,11.08,394900,1349.00637702911,1439.10030247629,1330.98759193968,1330.98759193968,3287.4025471744,0.0,1.0
2008-07-03,10.2,11.28,9.75,11.28,351100,1225.27738608165,1355.01263872559,1171.22103081334,1355.01263872559,2922.78306992385,0.0,1.0
2008-07-07,9.63,10.33,9.33,10.13,312800,1156.8060027418,1240.8936664925,1120.76843256292,1216.86861970658,2603.9491434696,0.0,1.0
2008-07-08,9.18,9.5,8.576,9.15,367800,1102.74964747349,1141.18972233095,1030.19400618002,1099.1458904556,3061.80465143261,0.0,1.0
2008-07-09,9.29,9.84,9.04,9.04,187600,1115.96342320574,1182.03230186701,1085.93211472335,1085.93211472335,1561.70351443382,0.0,1.0
2008-07-10,9.58,9.75,9.22,9.24,126900,1150.79974104532,1171.22103081334,1107.55465683067,1109.95716150926,1056.39752655464,0.0,1.0
2008-07-11,9.64,10.0,9.56,9.69,167100,1158.00725508109,1201.25233929574,1148.39723636673,1164.01351677757,1391.04827964761,0.0,1.0
2008-07-14,10.0,10.01,9.59,9.69,162400,1201.25233929574,1202.45359163503,1152.00099338461,1164.01351677757,1351.92244533077,0.0,1.0
2008-07-15,9.55,10.09,9.55,9.68,147600,1147.19598402743,1212.0636103494,1147.19598402743,1162.81226443827,1228.71769046072,0.0,1.0
2008-07-16,9.71,9.84,9.55,9.6,84100,1166.41602145616,1182.03230186701,1147.19598402743,1153.20224572391,700.102694903435,0.0,1.0
2008-07-17,8.86,9.73,8.7,9.73,155800,1064.30957261602,1168.81852613475,1045.08953518729,1168.81852613475,1296.97978437521,0.0,1.0
2008-07-18,8.71,9.18,8.51,8.85,84500,1046.29078752659,1102.74964747349,1022.26574074067,1063.10832027673,703.432553143163,0.0,1.0
2008-07-21,9.67,9.83,8.6,8.71,114300,1161.61101209898,1180.83104952771,1033.07701179433,1046.29078752659,951.50699200312,0.0,1.0
2008-07-22,9.18,9.67,9.13,9.54,81000,1102.74964747349,1161.61101209898,1096.74338577701,1145.99473168813,674.296293545517,0.0,1.0
2008-07-23,8.99,9.66,8.82,9.13,83700,1079.92585302687,1160.40975975968,1059.50456325884,1096.74338577701,696.772836663702,0.0,1.0
2008-07-24,8.42,9.33,8.01,9.0,178200,1011.45446968701,1120.76843256292,962.203123775886,1081.12710536616,1483.45184580014,0.0,1.0
2008-07-25,8.18,8.39,7.83,8.36,133700,982.624413543913,1007.85071266912,940.580581668562,1004.24695565124,1113.00511663007,0.0,1.0
2008-07-28,8.03,8.21,7.45,8.19,166000,964.605628454477,986.228170561801,894.932992775324,983.825665883209,1381.89116948835,0.0,1.0
2008-07-29,8.35,8.44,7.83,8.02,92200,1003.04570331194,1013.8569743656,940.580581668562,963.404376115181,767.532324257986,0.0,1.0
2008-07-30,9.04,9.18,8.1,8.29,128200,1085.93211472335,1102.74964747349,973.014394829547,995.838189276166,1067.21956583377,0.0,1.0
2008-07-31,8.95,9.2358,8.61,9.01,67400,1075.12084366968,1109.45263552676,1034.27826413363,1082.32835770546,561.081113394669,0.0,1.0
2008-08-01,8.98,9.06,8.64,8.89,58900,1078.72460068757,1088.33461940194,1037.88202115152,1067.91332963391,490.321625800385,0.0,1.0
2008-08-04,8.44,8.9948,8.36,8.92,132000,1013.8569743656,1080.50245414973,1004.24695565124,1071.5170866518,1098.85321911122,0.0,1.0
2008-08-05,7.85,8.5,7.76,8.36,93000,942.983086347154,1021.06448840138,932.171815293492,1004.24695565124,774.192040737448,0.0,1.0
2008-08-06,8.46,8.53,7.8,7.8,73600,1016.25947904419,1024.66824541926,936.976824650675,936.976824650675,612.693916110499,0.0,1.0
2008-08-07,8.19,8.47,8.0,8.47,61500,983.825665883209,1017.46073138349,961.00187143659,1017.46073138349,511.965704358635,0.0,1.0
2008-08-08,8.23,8.41,7.9,8.06,52600,988.630675240392,1010.25321734772,948.989348043633,968.209385472364,437.876358524621,0.0,1.0
2008-08-11,8.15,8.19,7.8901,8.1,57900,979.020656526026,983.825665883209,947.80010822773,973.014394829547,481.996980201056,0.0,1.0
2008-08-12,8.42,8.69,7.76,8.0,106000,1011.45446968701,1043.888282848,932.171815293492,961.00187143659,882.412433528705,0.0,1.0
2008-08-13,8.9,9.0201,8.16,8.41,140300,1069.11458197321,1083.54162256815,980.221908865322,1010.25321734772,1167.94777758563,0.0,1.0
2008-08-14,8.35,8.8399,8.1801,8.81,77800,1003.04570331194,1061.89505541404,982.636426067306,1058.30331091954,647.657427627672,0.0,1.0
2008-08-15,7.96,8.5,7.78,8.5,80300,956.196862079407,1021.06448840138,934.574319972084,1021.06448840138,668.46904162599,0.0,1.0
2008-08-18,7.59,8.04,7.54,8.04,74300,911.750525525465,965.806880793773,905.744263828986,965.806880793773,618.521168030025,0.0,1.0
2008-08-19,7.41,7.68,7.19,7.6,110400,890.127983418142,922.561796579126,863.700431953635,912.95177786476,919.040874165744,0.0,1.0
2008-08-20,7.98,8.05,7.26,7.44,110000,958.599366757998,967.008133133069,872.109198328705,893.731740436029,915.711015926014,0.0,1.0
2008-08-21,8.19,8.45,8.04,8.04,81600,983.825665883209,1015.0582267049,965.806880793773,965.806880793773,679.291080905115,0.0,1.0
2008-08-22,8.22,8.39,7.88,8.17,49700,987.429422901096,1007.85071266912,946.586843365041,981.423161204617,413.734886286572,0.0,1.0
2008-08-25,7.86,8.28,7.7799,8.28,84000,944.18433868645,994.636936936871,934.562307448691,994.636936936871,699.270230343501,0.0,1.0
2008-08-26,7.77,8.03,7.65,7.91,69600,933.373067632788,964.605628454477,918.958039561239,950.190600382928,579.395333713187,0.0,1.0
2008-08-27,8.11,8.14,7.73,7.87,51900,976.618151847434,980.230796058954,930.857991834854,947.716998155278,430.986255174329,0.02,1.0
2008-08-28,8.66,8.76,8.18,8.23,139500,1042.84996239196,1054.89210976369,985.047655007647,991.068728693512,1158.43126390788,0.0,1.0
2008-08-29,8.52,8.75,8.17,8.75,122400,1025.99095607153,1053.68789502652,983.843440270473,1053.68789502652,1016.43001220305,0.0,1.0
2008-09-02,7.69,8.4,7.68,8.35,107500,926.041132886162,1011.54037922546,924.836918148988,1005.51930553959,892.697927384207,0.0,1.0
2008-09-03,7.39,7.78,7.23,7.69,72100,889.914690770967,936.87906552072,870.647254976196,926.041132886162,598.730423854896,0.0,1.0
2008-09-04,6.42,7.5,6.02,7.37,249400,773.10586126517,903.161052879871,724.937271778243,887.50626129662,2071.05919153136,0.0,1.0
2008-09-05,6.87,6.93,6.14,6.5,125600,827.295524437962,834.520812861001,739.387848624321,782.739579162555,1043.00334585541,0.0,1.0
2008-09-08,6.73,7.1,6.56,6.94,53700,810.436518117538,854.992463392945,789.964867585594,835.725027598175,445.933755353786,0.0,1.0
2008-09-09,6.23,6.742,6.22,6.67,54100,750.22578125888,811.881575802146,749.021566521707,803.211229694499,449.255422060331,0.0,1.0
2008-09-10,6.64,6.64,6.07,6.34,62200,799.59858548298,799.59858548298,730.958345464109,763.472143367785,516.519172867885,0.0,1.0
2008-09-11,6.39,6.56,6.06,6.56,58600,769.49321705365,789.964867585594,729.754130726936,789.964867585594,486.624172508973,0.0,1.0
2008-09-12,6.48,6.58,6.28,6.43,54400,780.331149688209,792.373297059941,756.246854944746,774.310076002343,451.746672090241,0.0,1.0
2008-09-15,5.49,6.28,5.46,6.14,105000,661.113890708066,756.246854944746,657.501246496546,739.387848624321,871.937510468296,0.0,1.0
2008-09-16,6.31,6.4,5.26,5.32,117600,759.859499156265,770.697431790824,633.416951753083,640.642240176122,976.570011724491,0.0,1.0
2008-09-17,5.51,6.24,5.48,6.24,49700,663.522320182412,751.429995996053,659.909675970893,751.429995996053,412.717088288327,0.0,1.0
2008-09-18,6.36,7.37,5.27,6.51,253300,765.880572842131,887.50626129662,634.621166490256,783.943793899728,2103.44544192018,0.0,1.0
2008-09-19,7.17,7.17,6.35,6.83,246400,863.421966553157,863.421966553157,764.676358104958,822.47866548927,2046.14669123227,0.0,1.0
2008-09-22,6.64,7.3099,6.44,7.24,100500,799.59858548298,880.26893072621,775.514290739516,871.851469713369,834.568760019654,0.0,1.0
2008-09-23,6.73,6.87,6.1999,6.58,59100,810.436518117538,827.295524437962,746.601094899989,792.373297059941,490.776255892155,0.0,1.0
2008-09-24,6.56,7.09,6.25,6.75,98700,789.964867585594,853.788248655772,752.634210733226,812.844947591884,819.621259840198,0.0,1.0
2008-09-25,6.83,6.99,6.38,6.58,44300,822.47866548927,841.74610128404,768.289002316477,792.373297059941,367.874587749957,0.0,1.0
2008-09-26,6.77,6.92,6.48,6.92,114200,815.253377066231,833.316598123828,780.331149688209,833.316598123828,948.335844718851,0.0,1.0
2008-09-29,5.25,6.54,4.6,6.5,106600,632.21273701591,787.556438111248,553.938779099655,782.739579162555,885.22417729448,0.0,1.0
2008-09-30,6.32,6.38,4.93,5.3,94000,761.063713893438,768.289002316477,593.677865426369,638.233810701776,780.591676038284,0.0,1.0
2008-10-01,6.01,6.24,5.754,6.21,44000,723.73305704107,751.429995996053,692.905159769437,747.817351784534,365.383337720048,0.0,1.0
2008-10-02,5.16,6.1801,5.07,5.92,85900,621.374804381352,744.216749720386,610.536871746793,712.895124406512,713.327925230729,0.0,1.0
2008-10-03,4.86,5.25,4.83,5.2,76900,585.248362266157,632.21273701591,581.635718054637,626.191663330044,638.590424333447,0.0,1.0
2008-10-06,4.25,4.8,4.15,4.8,109200,511.791263298594,578.023073843118,499.749115926862,578.023073843118,906.815010887027,0.0,1.0
2008-10-07,3.83,5.2,3.83,4.48,90300,461.214244337321,626.191663330044,461.214244337321,539.488202253577,749.866259002734,0.0,1.0
2008-10-08,3.96,4.22,3.59,3.74,112100,476.869035920572,508.178619087074,432.313090645165,450.376311702763,930.897094509486,0.0,1.0
2008-10-09,3.69,4.25,3.68,4.1,104700,444.355238016897,511.791263298594,443.151023279724,493.728042240996,869.446260438386,0.0,1.0
2008-10-10,3.76,3.89,3.0,3.7,163700,452.784741177109,468.43953276036,361.264421151949,445.55945275407,1359.3920996539,0.0,1.0
2008-10-13,5.05,5.05,3.7601,3.87,136200,608.128442272447,608.128442272447,452.796783324481,466.031103286014,1131.02751357887,0.0,1.0
2008-10-14,4.47,5.08,4.4,5.08,78500,538.283987516403,611.741086483966,529.854484356191,611.741086483966,651.877091159631,0.0,1.0
2008-10-15,3.93,4.37,3.93,4.37,49900,473.256391709053,526.241840144672,473.256391709053,526.241840144672,414.377921641599,0.0,1.0
2008-10-16,4.5,4.5,3.8,3.94,61500,541.896631727923,541.896631727923,457.601600125802,474.460606446226,510.70625613143,0.0,1.0
2008-10-17,4.17,4.74,4.15,4.24,94400,502.157545401209,570.797785420079,499.749115926862,510.587048561421,783.913342744829,0.0,1.0
2008-10-20,4.25,4.36,4.1,4.32,48800,511.791263298594,525.037625407499,493.728042240996,520.220766458806,405.243338198598,0.0,1.0
2008-10-21,3.94,4.45,3.9,4.13,36900,474.460606446226,535.875558042057,469.643747497533,497.340686452516,306.423753678858,0.0,1.0
2008-10-22,3.76,4.11,3.62,3.75,20500,452.784741177109,494.93225697817,435.925734856685,451.580526439936,170.235418710477,0.0,1.0
2008-10-23,3.66,3.97,3.5,3.84,36800,440.742593805377,478.073250657745,421.475158010607,462.418459074494,305.593337002222,0.0,1.0
2008-10-24,3.58,3.68,3.46,3.5,37400,431.108875907992,443.151023279724,416.658299061914,421.475158010607,310.575837062041,0.0,1.0
2008-10-27,3.02,3.52,3.02,3.52,36600,363.672850626295,423.883587484953,363.672850626295,423.883587484953,303.932503648949,0.0,1.0
2008-10-28,3.45,3.45,3.13,3.15,83900,415.454084324741,415.454084324741,376.9192127352,379.327642209546,696.719591698,0.0,1.0
2008-10-29,3.48,3.73,3.26,3.52,63600,419.06672853626,449.172096965589,392.574004318451,423.883587484953,528.145006340797,0.0,1.0
2008-10-30,3.75,3.77,3.43,3.57,34400,451.580526439936,453.988955914282,413.045654850395,429.904661170819,285.663336762946,0.0,1.0
2008-10-31,3.99,3.99,3.54,3.6,56000,480.481680132092,480.481680132092,426.292016959299,433.517305382338,465.033338916424,0.0,1.0
2008-11-03,3.89,4.01,3.66,3.66,13100,468.43953276036,482.890109606438,440.742593805377,440.742593805377,108.784584639378,0.0,1.0
2008-11-04,3.85,3.99,3.74,3.99,23900,463.622673811667,480.481680132092,450.376311702763,480.481680132092,198.469585716117,0.0,1.0
2008-11-05,3.49,3.84,3.47,3.71,25000,420.270943273434,462.418459074494,417.862513799087,446.763667491243,207.604169159118,0.0,1.0
2008-11-06,3.15,3.45,3.15,3.45,75900,379.327642209546,415.454084324741,379.327642209546,415.454084324741,630.286257567082,0.0,1.0
2008-11-07,3.2,3.4,3.1,3.22,54500,385.348715895412,409.433010638875,373.30656852368,387.757145369758,452.577088766877,0.0,1.0
2008-11-10,3.12,3.39,3.01,3.32,57700,375.714997998027,408.228795901702,362.468635889122,399.79929274149,479.150422419244,0.0,1.0
2008-11-11,3.0,3.25,3.0,3.04,59200,361.264421151949,391.369789581278,361.264421151949,366.081280100641,491.606672568791,0.0,1.0
2008-11-12,2.78,3.23,2.72,3.0,210400,334.771696934139,388.961360106931,327.5464085111,361.264421151949,1747.19668764314,0.0,1.0
2008-11-13,3.38,3.38,2.76,2.9,75800,407.024581164529,407.024581164529,332.363267459793,349.222273780217,629.455840890446,0.0,1.0
2008-11-14,2.79,3.3,2.77,3.3,35400,335.975911671312,397.390863267143,333.567482196966,397.390863267143,293.967503529311,0.0,1.0
2008-11-17,2.98,3.1,2.79,2.79,29500,358.855991677602,373.30656852368,335.975911671312,335.975911671312,244.97291960776,0.0,1.0
2008-11-18,2.75,3.0,2.67,3.0,53000,331.15905272262,361.264421151949,321.525334825234,361.264421151949,440.12083861733,0.0,1.0
2008-11-19,2.75,2.8,2.72,2.73,63100,331.15905272262,337.180126408485,327.5464085111,328.750623248273,523.992922957613,0.0,1.0
2008-11-20,2.47,2.76,2.46,2.68,117000,297.441040081771,332.363267459793,296.236825344598,322.729549562407,971.587511664673,0.0,1.0
2008-11-21,2.58,2.6,2.4,2.54,107700,310.687402190676,313.095831665022,289.011536921559,305.870543241983,894.35876073748,0.0,1.0
2008-11-24,2.51,2.6,2.5,2.6,118100,302.257899030464,313.095831665022,301.053684293291,313.095831665022,980.722095107672,0.0,1.0
2008-11-25,2.54,2.5999,2.45,2.53,64400,308.27897271633,315.549016206766,297.35570202953,307.065275973352,530.61030584956,0.02,1.0
2008-11-26,2.6,2.6,2.48,2.48,47000,315.561153174196,315.561153174196,300.996792258463,300.996792258463,387.246651784617,0.0,1.0
2008-11-28,2.57,2.9,2.54,2.56,14900,311.920062945262,351.972055463526,308.27897271633,310.706366202285,122.765427906187,0.0,1.0
2008-12-01,2.05,2.59,2.01,2.5,42800,248.807832310423,314.347456431218,243.953045338513,303.424185744419,352.641631837907,0.0,1.0
2008-12-02,2.45,2.45,2.1,2.11,32500,297.35570202953,297.35570202953,254.876316025312,256.090012768289,267.776940063832,0.0,1.0
2008-12-03,2.59,2.6,2.18,2.39,41100,314.347456431218,315.561153174196,264.585889969133,290.073521571664,338.634838049952,0.0,1.0
2008-12-04,2.29,2.6,2.29,2.55,43200,277.936554141888,315.561153174196,277.936554141888,309.492669459307,355.937348023307,0.0,1.0
2008-12-05,2.77,2.77,2.11,2.25,35600,336.193997804816,336.193997804816,256.090012768289,273.081767169977,293.318740500689,0.0,1.0
2008-12-08,3.2,3.22,2.55,2.89,69100,388.382957752856,390.810351238811,309.492669459307,350.758358720548,569.334971028023,0.0,1.0
2008-12-09,2.94,3.5,2.94,3.16,42300,356.826842435437,424.793860042186,356.826842435437,383.528170780945,348.521986606155,0.0,1.0
2008-12-10,2.98,3.49,2.96,2.99,31000,361.681629407347,423.580163299209,359.254235921392,362.895326150325,255.418004368578,0.0,1.0
2008-12-11,2.99,3.43,2.99,3.01,27800,362.895326150325,416.297982841343,362.895326150325,365.32271963628,229.052274885369,0.0,1.0
2008-12-12,3.19,3.19,2.9,2.92,34300,387.169261009878,387.169261009878,351.972055463526,354.399448949481,282.607662898136,0.0,1.0
2008-12-15,2.9,3.27,2.85,3.17,41800,351.972055463526,396.8788349537,345.903571748637,384.741867523923,344.402341374404,0.0,1.0
2008-12-16,3.5,3.54,2.96,2.96,80900,424.793860042186,429.648647014097,359.254235921392,359.254235921392,666.558598497353,0.0,1.0
2008-12-17,3.6,3.84,3.31,3.46,40600,436.930827471963,466.059549303427,401.733621925611,419.939073070276,334.515192818201,0.0,1.0
2008-12-18,3.26,3.82,3.19,3.82,39700,395.665138210722,463.632155817472,387.169261009878,463.632155817472,327.099831401049,0.0,1.0
2008-12-19,3.26,3.74,3.22,3.59,101900,395.665138210722,453.922581873651,390.810351238811,435.717130728985,839.583698230905,0.0,1.0
2008-12-22,3.16,3.39,2.72,3.28,38300,383.528170780945,411.443195869432,330.125514089928,398.092531696677,315.564824752146,0.0,1.0
2008-12-23,3.05,3.26,3.05,3.19,20700,370.177506608191,395.665138210722,370.177506608191,387.169261009878,170.553312594502,0.0,1.0
2008-12-24,3.04,3.06,2.97,3.04,7100,368.963809865213,371.391203351169,360.46793266437,368.963809865213,58.4989622908678,0.0,1.0
2008-12-26,3.05,3.14,2.91,3.06,17700,370.177506608191,381.10077729499,353.185752206503,371.391203351169,145.835441203994,0.0,1.0
2008-12-29,2.89,3.2,2.8,3.06,33100,350.758358720548,388.382957752856,339.835088033749,371.391203351169,272.720514341933,0.0,1.0
2008-12-30,2.97,3.08,2.92,2.95,53600,360.46793266437,373.818596837124,354.399448949481,358.040539178414,441.625968843733,0.0,1.0
2008-12-31,3.38,4.02,2.96,3.03,51100,410.229499126454,487.906090677025,359.254235921392,367.750113122236,421.027742684978,0.0,1.0
2009-01-02,3.81,3.84,3.31,3.31,40700,462.418459074494,466.059549303427,401.733621925611,401.733621925611,335.339121864552,0.0,1.0
2009-01-05,4.38,4.38,3.81,3.89,43300,531.599173424222,531.599173424222,462.418459074494,472.128033018316,356.761277069658,0.0,1.0
2009-01-06,4.09,4.698,3.9,4.43,55900,496.401967877869,570.194729850912,473.341729761293,537.66765713911,460.57633690979,0.0,1.0
2009-01-07,3.66,4.15,3.6224,4.15,21500,444.213007929829,503.684148335735,439.649508176233,503.684148335735,177.144744965304,0.0,1.0
2009-01-08,3.74,3.8,3.5,3.63,16300,453.922581873651,461.204762331517,424.793860042186,440.571917700896,134.300434555091,0.0,1.0
2009-01-09,3.41,3.79,3.38,3.73,37800,413.870589355387,459.991065588539,410.229499126454,452.708885130673,311.445179520395,0.0,1.0
2009-01-12,3.0,3.38,3.0,3.38,52600,364.109022893303,410.229499126454,364.109022893303,410.229499126454,433.386678380231,0.0,1.0
2009-01-13,2.91,3.1,2.82,2.99,38800,353.185752206503,376.245990323079,342.262481519704,362.895326150325,319.684469983897,0.0,1.0
2009-01-14,2.6,3.15,2.6,2.98,67400,315.561153174196,382.314474037968,315.561153174196,361.681629407347,555.328177240067,0.0,1.0
2009-01-15,2.45,2.6,2.42,2.6,43400,297.35570202953,315.561153174196,293.714611800597,315.561153174196,357.585206116009,0.0,1.0
2009-01-16,2.59,2.66,2.51,2.51,32400,314.347456431218,322.843333632062,304.637882487396,304.637882487396,266.953011017481,0.0,1.0
2009-01-20,2.64,4.26,2.64,4.26,126800,320.415940146106,517.03481250849,320.415940146106,517.03481250849,1044.74203077212,0.0,1.0
2009-01-21,2.79,3.02,2.65,2.71,41100,338.621391290771,366.536416379258,321.629636889084,328.91181734695,338.634838049953,0.0,1.0
2009-01-22,2.36,2.7,2.3412,2.7,104400,286.432431342731,327.698120603972,284.150681465933,327.698120603972,860.181924389662,0.0,1.0
2009-01-23,2.35,2.65,2.26,2.26,75200,285.218734599754,321.629636889084,274.295463912955,274.295463912955,619.594642855387,0.0,1.0
2009-01-26,2.55,2.68,2.34,2.34,30500,309.492669459307,325.270727118017,284.005037856776,284.005037856776,251.298359136826,0.0,1.0
2009-01-27,2.36,2.65,2.34,2.55,56500,286.432431342731,321.629636889084,284.005037856776,309.492669459307,465.519911187892,0.0,1.0
2009-01-28,2.4,2.53,2.3001,2.49,88800,291.287218314642,307.065275973352,279.162387852295,302.210489001441,731.648993159022,0.0,1.0
2009-01-29,2.35,2.51,2.33,2.4,27800,285.218734599754,304.637882487396,282.791341113798,291.287218314642,229.052274885369,0.0,1.0
2009-01-30,2.35,2.46,2.27,2.39,19600,285.218734599754,298.569398772508,275.509160655932,290.073521571664,161.490093084649,0.0,1.0
2009-02-02,2.54,2.78,2.35,2.35,62100,308.27897271633,337.407694547794,285.218734599754,285.218734599754,511.659937783504,0.0,1.0
2009-02-03,2.75,2.75,2.5,2.57,39200,333.766604318861,333.766604318861,303.424185744419,311.920062945262,322.980186169298,0.0,1.0
2009-02-04,2.85,2.94,2.76,2.76,25800,345.903571748637,356.826842435437,334.980301061838,334.980301061838,212.573693958365,0.0,1.0
2009-02-05,2.88,2.88,2.6801,2.83,16800,349.54466197757,349.54466197757,325.282864085447,343.476178262682,138.420079786842,0.0,1.0
2009-02-06,3.1,3.11,2.75,2.87,93900,376.245990323079,377.459687066057,333.766604318861,348.330965234593,773.669374522885,0.0,1.0
2009-02-09,3.07,3.07,2.76,3.07,28000,372.604900094146,372.604900094146,334.980301061838,372.604900094146,230.70013297807,0.0,1.0
2009-02-10,2.77,3.04,2.75,3.04,32000,336.193997804816,368.963809865213,333.766604318861,368.963809865213,263.65729483208,0.0,1.0
2009-02-11,2.75,2.89,2.75,2.84,25500,333.766604318861,350.758358720548,333.766604318861,344.68987500566,210.101906819313,0.0,1.0
2009-02-12,2.73,2.8,2.57,2.75,45800,331.339210832905,339.835088033749,311.920062945262,333.766604318861,377.359503228415,0.0,1.0
2009-02-13,2.82,2.88,2.58,2.73,19000,342.262481519704,349.54466197757,313.13375968824,331.339210832905,156.546518806548,0.0,1.0
2009-02-17,2.6,2.8,2.51,2.75,32100,315.561153174196,339.835088033749,304.637882487396,333.766604318861,264.48122387843,0.0,1.0
2009-02-18,2.33,2.62,2.3,2.62,55800,282.791341113798,317.988546660151,279.150250884865,317.988546660151,459.75240786344,0.0,1.0
2009-02-19,2.32,2.61,2.32,2.38,40000,281.577644370821,316.774849917173,281.577644370821,288.859824828687,329.571618540099,0.0,1.0
2009-02-20,2.22,2.4,2.15,2.37,61900,269.440676941044,291.287218314642,260.9447997402,287.646128085709,510.012079690804,0.0,1.0
2009-02-23,2.17,2.28,2.08,2.1,73800,263.372193226156,276.72285739891,252.448922539356,254.876316025312,608.059636206483,0.0,1.0
2009-02-24,2.36,2.39,2.11,2.22,57800,286.432431342731,290.073521571664,256.090012768289,269.440676941044,476.230988790445,0.0,1.0
2009-02-25,2.22,2.35,2.16,2.35,46700,269.440676941044,285.218734599754,262.158496483178,285.218734599754,384.774864645567,0.0,1.0
2009-02-26,2.43,2.65,2.25,2.25,64800,294.928308543575,321.629636889084,273.081767169977,273.081767169977,533.906022034962,0.0,1.0
2009-02-27,2.2,2.36,2.16,2.35,52100,267.013283455089,286.432431342731,262.158496483178,285.218734599754,429.267033148479,0.0,1.0
2009-03-02,1.99,2.14,1.99,2.14,43100,243.953045338513,262.341465841416,243.953045338513,262.341465841416,351.579952121465,0.02,1.0
2009-03-03,1.85,2.05,1.72,2.05,36300,226.790519535803,251.308413539674,210.853888433287,251.308413539674,296.110261299518,0.0,1.0
2009-03-04,2.17,2.26,1.91,1.92,35200,266.019149941996,277.052202243738,234.145887736964,235.371782437158,287.13722307832,0.0,1.0
2009-03-05,1.89,2.44,1.89,2.22,55800,231.694098336577,299.118306847222,231.694098336577,272.148623442964,455.177757038928,0.0,1.0
2009-03-06,1.81,2.06,1.75,1.92,42700,221.886940735029,252.534308239867,214.531572533868,235.371782437158,348.317029131939,0.0,1.0
2009-03-09,1.82,1.89,1.78,1.79,37000,223.112835435223,231.694098336577,218.209256634449,219.435151334642,301.820376531188,0.0,1.0
2009-03-10,2.31,2.32,1.87,1.9,65900,283.181675744706,284.407570444899,229.24230893619,232.919993036771,537.566562524468,0.0,1.0
2009-03-11,2.02,2.36,1.99,2.34,14000,247.630729439093,289.311149245673,243.953045338513,286.859359845286,114.202304633423,0.0,1.0
2009-03-12,2.33,2.36,2.02,2.02,49700,285.633465145093,289.311149245673,247.630729439093,247.630729439093,405.41818144865,0.0,1.0
2009-03-13,2.2,2.39,2.14,2.34,27400,269.696834042577,292.988833346254,262.341465841416,286.859359845286,223.510224782556,0.0,1.0
2009-03-16,2.08,2.384,2.06,2.24,16100,254.986097640254,292.253296526138,252.534308239867,274.600412843351,131.332650328436,0.0,1.0
2009-03-17,2.29,2.3,2.04,2.05,22400,280.729886344319,281.955781044512,250.08251883948,251.308413539674,182.723687413476,0.0,1.0
2009-03-18,2.37,2.39,2.2,2.33,79900,290.537043945867,292.988833346254,269.696834042577,285.633465145093,651.768867157891,0.0,1.0
2009-03-19,2.26,2.4,2.21,2.4,23600,277.052202243738,294.214728046447,270.92272874277,294.214728046447,192.512456382055,0.0,1.0
2009-03-20,2.12,2.3901,2.12,2.29,50000,259.889676441029,293.001092293256,259.889676441029,280.729886344319,407.865373690795,0.0,1.0
2009-03-23,2.23,2.27,2.15,2.15,70200,273.374518143157,278.278096943932,263.567360541609,263.567360541609,572.642984661877,0.0,1.0
2009-03-24,2.09,2.25,2.06,2.17,26700,256.211992340448,275.826307543544,252.534308239867,266.019149941996,217.800109550885,0.0,1.0
2009-03-25,2.03,2.17,1.91,2.09,53900,248.856624139287,266.019149941996,234.145887736964,256.211992340448,439.678872838677,0.0,1.0
2009-03-26,2.03,2.1,1.91,2.08,59400,248.856624139287,257.437887040642,234.145887736964,254.986097640254,484.544063944664,0.0,1.0
2009-03-27,1.9,2.09,1.9,2.0,28700,232.919993036771,256.211992340448,232.919993036771,245.178940038706,234.114724498516,0.0,1.0
2009-03-30,1.77,1.9,1.76,1.9,56300,216.983361934255,232.919993036771,215.757467234061,232.919993036771,459.256410775835,0.0,1.0
2009-03-31,1.86,1.9,1.81,1.87,21900,228.016414235997,232.919993036771,221.886940735029,229.24230893619,178.645033676568,0.0,1.0
2009-04-01,1.91,1.9799,1.81,1.84,51500,234.145887736964,242.714891691317,221.886940735029,225.56462483561,420.10133490152,0.0,1.0
2009-04-02,1.91,1.97,1.83,1.97,55000,234.145887736964,241.501255938126,224.338730135416,241.501255938126,448.651911059876,0.0,1.0
2009-04-03,1.93,1.93,1.8501,1.91,25400,236.597677137351,236.597677137351,226.802778482805,234.145887736964,207.195609834924,0.0,1.0
2009-04-06,1.83,1.88,1.78,1.88,25100,224.338730135416,230.468203636384,218.209256634449,230.468203636384,204.748417592779,0.0,1.0
2009-04-07,1.64,1.89,1.58,1.8,44700,201.046730831739,231.694098336577,193.691362630578,220.661046034836,364.631644079571,0.0,1.0
2009-04-08,1.8,1.8,1.64,1.71,58000,220.661046034836,220.661046034836,201.046730831739,209.627993733094,473.123833481322,0.0,1.0
2009-04-09,1.95,1.98,1.8,1.8,62200,239.049466537739,242.727150638319,220.661046034836,220.661046034836,507.384524871348,0.0,1.0
2009-04-13,1.87,1.99,1.72,1.99,26200,229.24230893619,243.953045338513,210.853888433287,243.953045338513,213.721455813977,0.0,1.0
2009-04-14,1.75,1.89,1.75,1.79,33000,214.531572533868,231.694098336577,214.531572533868,219.435151334642,269.191146635925,0.0,1.0
2009-04-15,1.84,1.88,1.75,1.75,17100,225.56462483561,230.468203636384,214.531572533868,214.531572533868,139.489957802252,0.0,1.0
2009-04-16,1.91,1.97,1.85,1.87,21600,234.145887736964,241.501255938126,226.790519535803,229.24230893619,176.197841434424,0.0,1.0
2009-04-17,1.84,1.95,1.7511,1.95,40200,225.56462483561,239.049466537739,214.666420950889,239.049466537739,327.923760447399,0.0,1.0
2009-04-20,1.7,1.79,1.7,1.77,39900,208.4020990329,219.435151334642,208.4020990329,216.983361934255,325.476568205255,0.0,1.0
2009-04-21,2.18,2.19,1.7,1.7,152000,267.24504464219,268.470939342383,208.4020990329,208.4020990329,1239.91073602002,0.0,1.0
2009-04-22,2.16,2.31,2.11,2.13,78300,264.793255241803,283.181675744706,258.663781740835,261.115571141222,638.717175199785,0.0,1.0
2009-04-23,2.07,2.17,2.05,2.17,25600,253.760202940061,266.019149941996,251.308413539674,266.019149941996,208.827071329687,0.0,1.0
2009-04-24,2.1,2.15,2.0601,2.11,27400,257.437887040642,263.567360541609,252.546567186869,258.663781740835,223.510224782555,0.0,1.0
2009-04-27,1.91,2.3,1.91,2.09,77400,234.145887736964,281.955781044512,234.145887736964,256.211992340448,631.375598473352,0.0,1.0
2009-04-28,2.02,2.16,1.86,1.89,48800,247.630729439093,264.793255241803,228.016414235997,231.694098336577,398.076604722217,0.0,1.0
2009-04-29,2.13,2.13,2.0,2.0,24700,261.115571141222,261.115571141222,245.178940038706,245.178940038706,201.485494603253,0.0,1.0
2009-04-30,2.06,2.1624,2.0,2.08,57200,252.534308239867,265.087469969849,245.178940038706,254.986097640254,466.597987502271,0.0,1.0
2009-05-01,2.01,2.09,2.0,2.05,33300,246.4048347389,256.211992340448,245.178940038706,251.308413539674,271.638338878069,0.0,1.0
2009-05-04,2.05,2.09,2.01,2.05,86100,251.308413539674,256.211992340448,246.4048347389,251.308413539674,702.344173495549,0.0,1.0
2009-05-05,1.96,2.1,1.96,2.1,88400,240.275361237932,257.437887040642,240.275361237932,257.437887040642,721.105980685326,0.0,1.0
2009-05-06,2.0,2.03,1.91,2.0,114600,245.178940038706,248.856624139287,234.145887736964,245.178940038706,934.827436499304,0.0,1.0
2009-05-07,1.83,2.05,1.8,2.05,153800,224.338730135416,251.308413539674,220.661046034836,251.308413539674,1254.59388947289,0.0,1.0
2009-05-08,2.03,2.06,1.84,1.88,115800,248.856624139287,252.534308239867,225.56462483561,230.468203636384,944.616205467881,0.0,1.0
2009-05-11,1.83,2.03,1.83,2.03,111800,224.338730135416,248.856624139287,224.338730135416,248.856624139287,911.986975572619,0.0,1.0
2009-05-12,1.88,1.94,1.83,1.9,115800,230.468203636384,237.823571837545,224.338730135416,232.919993036771,944.616205467881,0.0,1.0
2009-05-13,1.89,1.98,1.85,1.9,82700,231.694098336577,242.727150638319,226.790519535803,232.919993036771,674.609328084576,0.0,1.0
2009-05-14,1.93,1.95,1.84,1.95,28300,236.597677137351,239.049466537739,225.56462483561,239.049466537739,230.851801508991,0.0,1.0
2009-05-15,1.84,1.98,1.83,1.98,58000,225.56462483561,242.727150638319,224.338730135416,242.727150638319,473.123833481322,0.0,1.0
2009-05-18,1.96,1.96,1.88,1.89,24000,240.275361237932,240.275361237932,230.468203636384,231.694098336577,195.775379371582,0.0,1.0
2009-05-19,1.88,1.97,1.85,1.94,48300,230.468203636384,241.501255938126,226.790519535803,237.823571837545,393.997950985308,0.0,1.0
2009-05-20,1.81,1.97,1.76,1.91,160700,221.886940735029,241.501255938126,215.757467234061,234.145887736964,1310.87931104222,0.0,1.0
2009-05-21,1.76,1.81,1.75,1.8,46600,215.757467234061,221.886940735029,214.531572533868,220.661046034836,380.130528279822,0.0,1.0
2009-05-22,1.74,1.84,1.74,1.77,26500,213.918625183771,226.212799044907,213.918625183771,217.606877342112,215.549253649084,0.005,1.0
2009-05-26,1.9,1.95,1.74,1.77,201400,233.589303361589,239.736390292157,213.918625183771,217.606877342112,1638.17432773304,0.0,1.0
2009-05-27,2.05,2.1,1.92,1.95,173700,252.030564153294,258.177651083862,236.048138133816,239.736390292157,1412.86435316399,0.0,1.0
2009-05-28,2.1,2.13,1.96,2.09,121700,258.177651083862,261.865903242203,240.965807678271,256.948233697748,989.899779965792,0.0,1.0
2009-05-29,2.11,2.2,2.05,2.2,147200,259.407068469975,270.471824944998,252.030564153294,270.471824944998,1197.31509951491,0.0,1.0
2009-06-01,2.11,2.25,1.99,2.17,118000,259.407068469975,276.618911875566,244.654059836612,266.783572786657,959.804223795922,0.0,1.0
2009-06-02,2.1,2.17,2.0,2.17,54400,258.177651083862,266.783572786657,245.883477222725,266.783572786657,442.486015038119,0.0,1.0
2009-06-03,1.97,2.08,1.95,2.08,61300,242.195225064385,255.718816311634,239.736390292157,255.718816311634,498.61016032788,0.0,1.0
2009-06-04,2.04,2.1196,1.99,2.0,33300,250.80114676718,260.587309160644,244.654059836612,245.883477222725,270.860005528849,0.0,1.0
2009-06-05,2.16,2.16,2.06,2.1,51200,265.554155400544,265.554155400544,253.259981539407,258.177651083862,416.457425918229,0.0,1.0
2009-06-08,2.14,2.21,2.1,2.2,72800,263.095320628316,271.701242331112,258.177651083862,270.471824944998,592.150402477484,0.0,1.0
2009-06-09,2.05,2.1699,2.03,2.15,35500,252.030564153294,266.771278612796,249.571729381066,264.32473801443,288.754660548772,0.0,1.0
2009-06-10,2.02,2.17,2.0,2.07,55900,248.342311994953,266.783572786657,245.883477222725,254.489398925521,454.686916188067,0.0,1.0
2009-06-11,2.08,2.1399,2.03,2.04,69000,255.718816311634,263.083026454455,249.571729381066,250.80114676718,561.241452897616,0.0,1.0
2009-06-12,2.01,2.08,1.97,2.0,74200,247.112894608839,255.718816311634,242.195225064385,245.883477222725,603.537910217435,0.0,1.0
2009-06-15,1.97,2.08,1.94,1.95,60400,242.195225064385,255.718816311634,238.506972906044,239.736390292157,491.289619637911,0.0,1.0
2009-06-16,1.93,2.07,1.93,1.99,31600,237.27755551993,254.489398925521,237.27755551993,244.654059836612,257.032317558908,0.0,1.0
2009-06-17,1.91,1.9795,1.9,1.93,30100,234.818720747703,243.363171581193,233.589303361589,237.27755551993,244.831416408959,0.0,1.0
2009-06-18,1.9,1.93,1.9,1.93,53500,233.589303361589,237.27755551993,233.589303361589,237.27755551993,435.165474348151,0.0,1.0
2009-06-19,1.93,1.99,1.9,1.95,88100,237.27755551993,244.654059836612,233.589303361589,239.736390292157,716.599594206955,0.0,1.0
2009-06-22,1.72,1.97,1.72,1.94,107400,211.459790411544,242.195225064385,211.459790411544,238.506972906044,873.584522336287,0.0,1.0
2009-06-23,1.73,1.8,1.69,1.74,58700,212.689207797658,221.295129500453,207.771538253203,213.918625183771,477.46193166797,0.0,1.0
2009-06-24,2.04,2.13,1.76,1.76,186800,250.80114676718,261.865903242203,216.377459955998,216.377459955998,1519.41888987354,0.0,1.0
2009-06-25,2.12,2.12,2.0,2.02,76200,260.636485856089,260.636485856089,245.883477222725,248.342311994953,619.805778417366,0.0,1.0
2009-06-26,1.89,2.19,1.89,2.11,2433600,232.359885975476,269.242407558884,232.359885975476,259.407068469975,19794.7420256758,0.0,1.0
2009-06-29,1.93,2.05,1.9,2.03,145600,237.27755551993,252.030564153294,233.589303361589,249.571729381066,1184.30080495497,0.0,1.0
2009-06-30,1.83,1.95,1.83,1.93,41700,224.983381658794,239.736390292157,224.983381658794,237.27755551993,339.185051968558,0.0,1.0
2009-07-01,2.02,2.04,1.86,1.86,99000,248.342311994953,250.80114676718,228.671633817135,228.671633817135,805.259475896577,0.0,1.0
2009-07-02,1.85,2.02,1.85,2.02,74400,227.442216431021,248.342311994953,227.442216431021,248.342311994953,605.164697037428,0.0,1.0
2009-07-06,1.82,1.86,1.8,1.86,105200,223.75396427268,228.671633817135,221.295129500453,228.671633817135,855.689867316364,0.0,1.0
2009-07-07,1.8,1.85,1.8,1.8,45000,221.295129500453,227.442216431021,221.295129500453,221.295129500453,366.027034498444,0.0,1.0
2009-07-08,1.74,1.83,1.7,1.8,59800,213.918625183771,224.983381658794,209.000955639317,221.295129500453,486.409259177933,0.0,1.0
2009-07-09,1.72,1.82,1.7,1.75,66000,211.459790411544,223.75396427268,209.000955639317,215.148042569885,536.839650597718,0.0,1.0
2009-07-10,1.95,1.95,1.7,1.7,39900,239.736390292157,239.736390292157,209.000955639317,209.000955639317,324.543970588621,0.0,1.0
2009-07-13,2.0,2.02,1.92,1.92,86100,245.883477222725,248.342311994953,236.048138133816,236.048138133816,700.331726007025,0.0,1.0
2009-07-14,2.03,2.04,1.97,1.99,68300,249.571729381066,250.80114676718,242.195225064385,244.654059836612,555.54769902764,0.0,1.0
2009-07-15,1.99,2.05,1.92,2.04,48300,244.654059836612,252.030564153294,236.048138133816,250.80114676718,392.86901702833,0.0,1.0
2009-07-16,2.058,2.12,1.95,2.0,97100,253.014098062185,260.636485856089,239.736390292157,245.883477222725,789.805001106642,0.0,1.0
2009-07-17,2.08,2.15,2.0,2.02,56500,255.718816311634,264.32473801443,245.883477222725,248.342311994953,459.567276648048,0.0,1.0
2009-07-20,2.3699,2.39,2.1,2.13,162200,291.359626335069,293.830755281157,258.177651083862,261.865903242203,1319.32411101439,0.0,1.0
2009-07-21,2.42,2.45,2.29,2.43,76800,297.519007439498,301.207259597839,281.536581420021,298.748424825611,624.686138877345,0.0,1.0
2009-07-22,2.51,2.55,2.3,2.35,77400,308.58376391452,313.501433458975,282.765998806134,288.913085736702,629.566499337325,0.0,1.0
2009-07-23,2.6,2.8,2.45,2.55,108100,319.648520389543,344.236868111816,301.207259597839,313.501433458975,879.278276206263,0.0,1.0
2009-07-24,2.51,2.6299,2.34,2.6,104300,308.58376391452,323.324478374023,287.683668350589,319.648520389543,848.369326626396,0.0,1.0
2009-07-27,2.66,2.7,2.46,2.46,51700,327.025024706225,331.942694250679,302.436676983952,302.436676983952,420.524392968213,0.0,1.0
2009-07-28,2.9,3.2,2.56,2.7,92900,356.531041972952,393.413563556361,314.730850845089,331.942694250679,755.642477886788,0.0,1.0
2009-07-29,2.76,2.94,2.64,2.94,60500,339.319198567361,361.448711517406,324.566189933998,361.448711517406,492.103013047909,0.0,1.0
2009-07-30,2.92,2.99,2.73,2.86,49900,358.989876745179,367.595798447975,335.63094640902,351.613372428497,405.883311588275,0.0,1.0
2009-07-31,3.07,3.1,2.85,2.85,57700,377.431137536884,381.119389695224,350.383955042384,350.383955042384,469.327997568005,0.0,1.0
2009-08-03,3.11,3.4,3.07,3.11,141700,382.348807081338,418.001911278633,377.431137536884,382.348807081338,1152.5784619651,0.0,1.0
2009-08-04,3.03,3.35,2.95,3.14,58000,372.513467992429,411.854824348065,362.67812890352,386.037059239679,471.768177797995,0.0,1.0
2009-08-05,3.1,3.13,3.03,3.03,31400,381.119389695224,384.807641853565,372.513467992429,372.513467992429,255.405530738915,0.0,1.0
2009-08-06,2.74,3.06,2.69,3.06,48100,336.860363795134,376.20172015077,330.713276864566,376.20172015077,391.242230208337,0.0,1.0
2009-08-07,2.9,3.05,2.7,2.82,36500,356.531041972952,374.972302764656,331.942694250679,346.695702884043,296.888594648738,0.0,1.0
2009-08-10,2.86,2.9,2.75,2.9,21700,351.613372428497,356.531041972952,338.089781181248,356.531041972952,176.50636996925,0.0,1.0
2009-08-11,2.82,2.9,2.7,2.9,26400,346.695702884043,356.531041972952,331.942694250679,356.531041972952,214.735860239087,0.0,1.0
2009-08-12,2.97,2.98,2.8,2.8,8700,365.136963675747,366.366381061861,344.236868111816,344.236868111816,70.7652266696993,0.0,1.0
2009-08-13,2.9,3.0,2.8006,2.97,36500,356.531041972952,368.825215834088,344.310633154982,365.136963675747,296.888594648738,0.0,1.0
2009-08-14,2.96,2.99,2.82,2.86,19600,363.907546289634,367.595798447975,346.695702884043,351.613372428497,159.425108359322,0.0,1.0
2009-08-17,2.6,2.96,2.59,2.84,50200,319.648520389543,363.907546289634,318.419103003429,349.15453765627,408.323491818265,0.0,1.0
2009-08-18,2.63,2.68,2.59,2.65,17500,323.336772547884,329.483859478452,318.419103003429,325.795607320111,142.343846749395,0.0,1.0
2009-08-19,2.79,2.9899,2.56,2.63,27100,343.007450725702,367.583504274113,314.730850845089,323.336772547884,220.429614109063,0.0,1.0
2009-08-20,2.85,2.9099,2.8,2.8799,14500,350.383955042384,357.748165185204,344.236868111816,354.059913026864,117.942044449499,0.0,1.0
2009-08-21,2.82,2.91,2.7301,2.86,23000,346.695702884043,357.760459359066,335.643240582881,351.613372428497,187.080484299205,0.0,1.0
2009-08-24,2.85,2.9,2.76,2.9,25200,350.383955042384,356.531041972952,339.319198567361,356.531041972952,204.975139319129,0.0,1.0
2009-08-25,2.91,2.98,2.85,2.9,24200,358.375168052122,366.995876561967,350.985989329398,357.143638265002,196.503570218788,0.005,1.0
2009-08-26,2.94,2.94,2.8,2.92,14300,362.069757413484,362.069757413484,344.828340393795,359.606697839243,116.115746038375,0.0,1.0
2009-08-27,2.85,2.88,2.71,2.88,29100,350.985989329398,354.68057869076,333.744572309708,354.68057869076,236.291483196972,0.0,1.0
2009-08-28,2.87,3.0,2.73,2.84,31100,353.44904890364,369.458936136209,336.20763188395,349.754459542277,252.531447677863,0.0,1.0
2009-08-31,2.9,2.9,2.76,2.8,16900,357.143638265002,357.143638265002,339.902221245312,344.828340393795,137.227699863533,0.0,1.0
2009-09-01,2.72,2.83,2.65,2.83,33500,334.976102096829,348.522929755157,326.355393586984,348.522929755157,272.019405054933,0.0,1.0
2009-09-02,2.75,2.81,2.72,2.72,26300,338.670691458191,346.059870180915,334.976102096829,334.976102096829,213.555532923724,0.0,1.0
2009-09-03,2.86,2.94,2.75,2.75,59900,352.217519116519,362.069757413484,338.670691458191,338.670691458191,486.386936202701,0.0,1.0
2009-09-04,2.82,2.868,2.77,2.86,20700,347.291399968036,353.202742946215,341.133751032433,352.217519116519,168.083632377227,0.0,1.0
2009-09-08,2.8,2.93,2.77,2.93,31800,344.828340393795,360.838227626364,341.133751032433,360.838227626364,258.215435246175,0.0,1.0
2009-09-09,2.86,3.0,2.79,2.87,80900,352.217519116519,369.458936136209,343.596810606674,353.44904890364,656.906563252062,0.0,1.0
2009-09-10,2.8799,2.9,2.76,2.9,21900,354.668263392889,357.143638265002,339.902221245312,357.143638265002,177.827611065762,0.0,1.0
2009-09-11,2.81,2.94,2.81,2.89,37200,346.059870180915,362.069757413484,346.059870180915,355.912108477881,302.063339344583,0.0,1.0
2009-09-14,2.78,2.8,2.7,2.78,19700,342.365280819553,344.828340393795,332.513042522588,342.365280819553,159.963650136782,0.0,1.0
2009-09-15,2.58,2.8,2.58,2.8,157700,317.734685077139,344.828340393795,317.734685077139,344.828340393795,1280.5211993183,0.0,1.0
2009-09-16,3.0,3.06,2.63,2.65,158300,369.458936136209,376.848114858933,323.892334012743,326.355393586984,1285.39318866256,0.0,1.0
2009-09-17,2.97,3.04,2.95,2.9699,55000,365.764346774847,374.385055284691,363.301287200605,365.752031476975,446.599023224517,0.0,1.0
2009-09-18,3.01,3.04,2.95,2.98,56000,370.690465923329,374.385055284691,363.301287200605,366.995876561967,454.719005464963,0.0,1.0
2009-09-21,3.13,3.2,2.87,2.93,50100,385.468823368778,394.089531878623,353.44904890364,360.838227626364,406.811110246332,0.0,1.0
2009-09-22,3.36,3.45,3.12,3.19,60300,413.794008472554,424.87777655664,384.237293581657,392.858002091502,489.634929098879,0.0,1.0
2009-09-23,3.48,3.64,3.36,3.36,68500,428.572365918002,448.276842511933,413.794008472554,413.794008472554,556.218783470535,0.0,1.0
2009-09-24,3.7,3.77,3.25,3.45,81500,455.666021234657,464.286729744502,400.247180814226,424.87777655664,661.77855259633,0.0,1.0
2009-09-25,3.66,3.8973,3.54,3.7,53900,450.739902086174,479.964103934549,435.961544640726,455.666021234657,437.667042760027,0.0,1.0
2009-09-28,3.59,3.66,3.46,3.66,39700,442.11919357633,450.739902086174,426.109306343761,450.739902086174,322.363294945697,0.0,1.0
2009-09-29,3.55,3.6031,3.37,3.5401,42400,437.193074427847,443.732497597458,415.025538259674,435.973859938597,344.2872469949,0.0,1.0
2009-09-30,3.51,3.6999,3.45,3.56,17100,432.266955279364,455.653705936786,424.87777655664,438.424604214968,138.851696311623,0.0,1.0
2009-10-01,3.41,3.53,3.34,3.5,36600,419.951657408157,434.730014853605,411.330948898312,431.035425492243,297.191350000315,0.0,1.0
2009-10-02,3.53,3.53,3.2501,3.34,22800,434.730014853605,434.730014853605,400.259496112097,411.330948898312,185.135595082164,0.0,1.0
2009-10-05,3.55,3.5599,3.46,3.53,12300,437.193074427847,438.412288917096,426.109306343761,434.730014853605,99.8757815574829,0.0,1.0
2009-10-06,3.38,3.6692,3.35,3.57,41400,416.257068046795,451.872909490326,412.562478685433,439.656134002088,336.167264754455,0.0,1.0
2009-10-07,3.5,3.59,3.26,3.37,43400,431.035425492243,442.11919357633,401.478710601347,415.025538259674,352.407229235347,0.0,1.0
2009-10-08,3.6,3.7,3.42,3.46,43700,443.35072336345,455.666021234657,421.183187195278,426.109306343761,354.84322390748,0.0,1.0
2009-10-09,3.71,3.7882,3.48,3.5,39300,456.897551021778,466.528113957062,428.572365918002,431.035425492243,319.115302049519,0.0,1.0
2009-10-12,3.69,3.7897,3.64,3.67,22200,454.434491447537,466.71284342513,448.276842511933,451.971431873295,180.263605737896,0.0,1.0
2009-10-13,3.63,3.6999,3.6,3.65,14700,447.045312724812,455.653705936786,443.35072336345,449.508372299054,119.363738934553,0.0,1.0
2009-10-14,3.65,3.65,3.53,3.62,26200,449.508372299054,449.508372299054,434.730014853605,445.813782937692,212.743534699679,0.0,1.0
2009-10-15,3.76,3.8,3.68,3.7499,50300,463.055199957381,467.981319105864,453.202961660416,461.81135487239,408.435106694422,0.0,1.0
2009-10-16,4.7,4.75,3.69,3.69,225000,578.818999946727,584.97664888233,454.434491447537,454.434491447537,1826.9960041003,0.0,1.0
2009-10-19,4.84,4.96,4.4,4.77,193200,596.060416966416,610.838774411865,541.873106333106,587.439708456572,1568.78056885412,0.0,1.0
2009-10-20,4.66,4.75,4.5,4.75,58200,573.892880798244,584.97664888233,554.188404204313,584.97664888233,472.582966393944,0.0,1.0
2009-10-21,4.56,4.82,4.55,4.68,33000,561.577582927037,593.597357392175,560.346053139916,576.355940372485,267.95941393471,0.0,1.0
2009-10-22,4.55,4.55,4.41,4.5,36100,560.346053139916,560.346053139916,543.104636120227,554.188404204313,293.131358880092,0.0,1.0
2009-10-23,4.62,4.95,4.48,4.75,70300,568.966761649761,609.607244624744,551.725344630072,584.97664888233,570.834751503338,0.0,1.0
2009-10-26,4.5,4.78,4.5,4.59,41600,554.188404204313,588.671238243692,554.188404204313,565.272172288399,337.791261202544,0.0,1.0
2009-10-27,4.47,4.77,4.47,4.51,44300,550.493814842951,587.439708456572,550.493814842951,555.419933991434,359.715213251747,0.0,1.0
2009-10-28,3.98,4.455,3.91,4.44,66300,490.148855274037,548.64652016227,481.528146764192,546.799225481589,538.354822541554,0.0,1.0
2009-10-29,4.09,4.15,3.98,4.045,47100,503.695682932364,511.084861655089,490.148855274037,498.153798890321,382.451163524996,0.0,1.0
2009-10-30,3.9,4.08,3.9,4.06,43100,480.296616977071,502.464153145244,480.296616977071,500.001093571002,349.971234563213,0.0,1.0
2009-11-02,4.0,4.02,3.82,3.82,18300,492.611914848278,495.074974422519,470.444378680106,470.444378680106,148.595675000158,0.0,1.0
2009-11-03,3.98,4.1,3.96,4.1,7500,490.148855274037,504.927212719485,487.685795699795,504.927212719485,60.8998668033432,0.0,1.0
2009-11-04,4.13,4.2,4.03,4.07,13400,508.621802080847,517.242510590692,496.30650420964,501.232623358123,108.807762021973,0.0,1.0
2009-11-05,4.0599,4.15,4.03,4.13,18800,499.988778273131,511.084861655089,496.30650420964,508.621802080847,152.65566612038,0.0,1.0
2009-11-06,3.9872,4.17,3.91,4.08,30600,491.035556720764,513.54792122933,481.528146764192,502.464153145244,248.47145655764,0.0,1.0
2009-11-09,3.9499,4.14,3.9,3.98,34400,486.441950614803,509.853331867968,480.296616977071,490.148855274037,279.327389071335,0.0,1.0
2009-11-10,4.3525,4.6,3.84,3.84,54200,536.023339844283,566.50370207552,472.907438254347,472.907438254347,440.10303743216,0.0,1.0
2009-11-11,4.42,4.55,4.2501,4.44,74500,544.336165907347,560.346053139916,523.412474824167,546.799225481589,604.93867691321,0.0,1.0
2009-11-12,4.4799,4.5,4.3,4.49,32300,551.7130293322,554.188404204313,529.557808461899,552.956874417192,262.275426366398,0.0,1.0
2009-11-13,4.79,4.8599,4.37,4.4899,66300,589.902768030813,598.511161242787,538.178516971744,552.944559119321,538.354822541554,0.0,1.0
2009-11-16,4.83,4.99,4.7501,4.85,68300,594.828887179296,614.533363773227,584.988964180201,597.291946753537,554.594787022446,0.0,1.0
2009-11-17,4.61,4.77,4.54,4.77,47600,567.735231862641,587.439708456572,559.114523352796,587.439708456572,386.511154645218,0.0,1.0
2009-11-18,4.5899,4.6197,4.51,4.52,35900,565.259856990528,568.929815756148,555.419933991434,556.651463778554,291.507362432003,0.0,1.0
2009-11-19,4.45,4.53,4.39,4.53,33600,548.030755268709,557.882993565675,540.641576545985,557.882993565675,272.831403278978,0.0,1.0
2009-11-20,4.6,4.63,4.51,4.5599,35800,566.50370207552,570.198291436882,555.419933991434,561.565267629166,290.695364207958,0.0,1.0
2009-11-23,4.58,4.74,4.58,4.66,69700,564.040642501279,583.74511909521,564.040642501279,573.892880798244,565.962762159069,0.0,1.0
2009-11-24,4.54,4.62,4.44,4.58,30100,559.114523352796,568.966761649761,546.799225481589,564.040642501279,244.411465437417,0.0,1.0
2009-11-25,4.45,4.55,4.4,4.55,40800,548.030755268709,560.346053139916,541.873106333106,560.346053139916,331.295275410188,0.0,1.0
2009-11-27,4.44,4.44,4.22,4.31,11300,547.414990375149,547.414990375149,520.29082418539,531.387073990291,91.6525869443521,0.005,1.0
2009-11-30,4.6,4.7699,4.4,4.55,117400,567.141656694974,588.088910493339,542.483323795193,560.977073470029,952.213602413003,0.0,1.0
2009-12-01,4.66,4.83,4.55,4.56,100800,574.539156564909,595.498739529723,560.977073470029,562.209990115018,817.573518937229,0.0,1.0
2009-12-02,4.47,4.6901,4.45,4.65,51500,551.113740310116,578.250235666326,548.647907020138,573.30623991992,417.708692710985,0.0,1.0
2009-12-03,4.45,4.6,4.41,4.51,23900,548.647907020138,567.141656694974,543.716240440182,556.045406890073,193.849276811506,0.0,1.0
2009-12-04,4.49,4.58,4.43,4.51,30200,553.579573600095,564.675823404996,546.18207373016,556.045406890073,244.947621745082,0.0,1.0
2009-12-07,4.52,4.59,4.4154,4.45,28600,557.278323535062,565.908740049985,544.382015428476,548.647907020138,231.970264301634,0.0,1.0
2009-12-08,4.51,4.59,4.43,4.5,45300,556.045406890073,565.908740049985,546.18207373016,554.812490245084,367.421432617624,0.0,1.0
2009-12-09,4.58,4.6,4.51,4.54,28300,564.675823404996,567.141656694974,556.045406890073,559.74415682504,229.537009780988,0.0,1.0
2009-12-10,4.97,5.11,4.62,4.64,158800,612.75957255957,630.020405589417,569.607489984953,572.073323274931,1288.00272626222,0.0,1.0
2009-12-11,5.48,5.5,4.9,5.1099,174700,675.638321454013,678.104154743991,604.129156044647,630.008076422967,1416.96521585649,0.0,1.0
2009-12-14,5.36,5.54,5.25,5.54,83000,660.843321714144,683.035821323947,647.281238619264,683.035821323947,673.200417378869,0.0,1.0
2009-12-15,5.3,5.42,5.3,5.3,76200,653.445821844209,668.240821584078,653.445821844209,653.445821844209,618.046648244215,0.0,1.0
2009-12-16,5.58,5.68,5.23,5.23,57900,687.967487903904,700.296654353794,644.815405329286,644.815405329286,469.618122484777,0.0,1.0
2009-12-17,5.59,5.72,5.45,5.65,38000,689.200404548893,705.228320933751,671.939571519046,696.597904418827,308.212239281892,0.0,1.0
2009-12-18,5.6,5.71,5.5,5.67,60200,690.433321193882,703.995404288762,678.104154743991,699.063737708805,488.273073809734,0.0,1.0
2009-12-21,5.49,5.6,5.4,5.6,51900,676.871238099002,690.433321193882,665.7749882941,690.433321193882,420.953032071847,0.0,1.0
2009-12-22,5.45,5.54,5.4,5.51,37500,671.939571519046,683.035821323947,665.7749882941,679.33707138898,304.156815080814,0.0,1.0
2009-12-23,5.52,5.53,5.45,5.48,21800,680.569988033969,681.802904678958,671.939571519046,675.638321454013,176.81649516698,0.0,1.0
2009-12-24,5.88,5.88,5.53,5.55,51600,724.954987253576,724.954987253576,681.802904678958,684.268737968936,418.5197775512,0.0,1.0
2009-12-28,5.96,6.19,5.83,5.92,84100,734.818320413488,763.175403248237,718.790404028631,729.886653833532,682.12235062124,0.0,1.0
2009-12-29,5.99,6.15,5.918,6.0,85800,738.517070348456,758.243736668281,729.640070504534,739.749986993445,695.910792904903,0.0,1.0
2009-12-30,6.07,6.1,5.75,5.92,74600,748.380403508368,752.079153443335,708.927070868718,729.886653833532,605.069290800767,0.0,1.0
2009-12-31,6.16,6.18,6.01,6.1,75600,759.47665331327,761.942486603248,740.982903638434,752.079153443335,613.180139202922,0.0,1.0
2010-01-04,6.39,6.55,6.2,6.2,111700,787.833736148019,807.560402467844,764.408319893226,764.408319893226,905.981766520719,0.0,1.0
2010-01-05,6.6254,6.75,6.4,6.51,130600,816.856593971061,832.218735367625,789.066652793008,802.628735887888,1059.27680132145,0.0,1.0
2010-01-06,6.78,6.84,6.6475,6.74,105600,835.917485302593,843.314985172527,819.581339756487,830.985818722636,856.505591267573,0.0,1.0
2010-01-07,6.912,7.0,6.79,6.82,88100,852.191985016448,863.041651492352,837.150401947582,840.849151882549,714.56574422986,0.0,1.0
2010-01-08,7.04,7.05,6.83,6.83,63800,867.973318072309,869.206234717298,842.082068527538,842.082068527538,517.472128057492,0.0,1.0
2010-01-11,7.52,7.52,7.05,7.05,134100,927.153317031784,927.153317031784,869.206234717298,869.206234717298,1087.66477072899,0.0,1.0
2010-01-12,7.8,8.0,7.45,7.48,200200,961.674983091478,986.33331599126,918.522900516861,922.221650451828,1623.79185011144,0.0,1.0
2010-01-13,6.83,8.12,6.82,7.89,346100,842.082068527538,1001.12831573113,840.849151882549,972.77123289638,2807.16463198586,0.0,1.0
2010-01-14,6.99,7.14,6.55,6.8,238500,861.808734847363,880.302484522199,807.560402467844,838.383318592571,1934.43734391398,0.0,1.0
2010-01-15,6.7,7.189,6.65,7.01,111000,826.05415214268,886.343776082646,819.889568917735,864.274568137341,900.30417263921,0.0,1.0
2010-01-19,7.14,7.15,6.61,6.61,74800,880.302484522199,881.535401167188,814.957902337778,814.957902337778,606.691460481198,0.0,1.0
2010-01-20,7.2999,7.3716,7.09,7.11,71700,900.016821675575,908.856834020146,874.137901297254,876.603734587232,581.547830434517,0.0,1.0
2010-01-21,7.64,7.69,7.25,7.3,127800,941.948316771653,948.112899996598,893.864567617079,900.029150842024,1036.56642579542,0.0,1.0
2010-01-22,7.84,7.97,7.42,7.62,109100,966.606649671435,982.634566056292,914.824150581893,939.482483481675,884.893560675116,0.0,1.0
2010-01-25,8.38,8.45,7.61,7.84,186400,1033.18414850084,1041.81456501577,938.249566836686,966.606649671435,1511.86214216171,0.0,1.0
2010-01-26,8.27,8.48,7.95,8.22,207800,1019.62206540596,1045.51331495074,980.168732766314,1013.45748218102,1685.43429796783,0.0,1.0
2010-01-27,8.0,8.29,7.86,8.29,88300,986.33331599126,1022.08789869594,969.072482961413,1022.08789869594,716.187913910291,0.0,1.0
2010-01-28,7.91,8.18,7.85,8.14,166400,975.237066186358,1008.52581560106,967.839566316424,1003.59414902111,1349.6451741186,0.0,1.0
2010-01-29,7.84,8.07,7.61,8.02,136300,966.606649671435,994.963732506183,938.249566836686,988.799149281238,1105.50863721373,0.0,1.0
2010-02-01,7.86,7.9994,7.76,7.93,29500,969.072482961413,986.25934099256,956.743316511522,977.702899476336,239.270027863574,0.0,1.0
2010-02-02,7.78,7.83,7.63,7.76,91200,959.2091498015,965.373733026445,940.715400126664,956.743316511522,739.709374276541,0.0,1.0
2010-02-03,8.11,8.22,7.75,7.75,142100,999.895399086139,1013.45748218102,955.510399866533,955.510399866533,1152.55155794623,0.0,1.0
2010-02-04,7.83,8.13,7.75,8.01,93100,965.373733026445,1002.36123237612,955.510399866533,987.566232636249,755.119986240635,0.0,1.0
2010-02-05,7.67,8.04,7.6,7.79,132700,945.64706670662,991.264982571216,937.016650191697,960.442066446489,1076.30958296598,0.0,1.0
2010-02-08,7.91,8.1,7.63,7.63,81000,975.237066186358,998.66248244115,940.715400126664,940.715400126664,656.978720574559,0.0,1.0
2010-02-09,8.11,8.18,7.93,8.07,86000,999.895399086139,1008.52581560106,977.702899476336,994.963732506183,697.532962585335,0.0,1.0
2010-02-10,8.13,8.17,7.93,8.11,51300,1002.36123237612,1007.29289895607,977.702899476336,999.895399086139,416.086523030553,0.0,1.0
2010-02-11,8.32,8.34,8.06,8.18,68600,1025.78664863091,1028.25248192089,993.730815861194,1008.52581560106,556.404200387836,0.0,1.0
2010-02-12,8.52,8.52,8.13,8.27,127000,1050.44498153069,1050.44498153069,1002.36123237612,1019.62206540596,1030.07774707369,0.0,1.0
2010-02-16,10.01,10.2,8.5,8.5,659500,1234.14956163406,1257.57497788886,1047.97914824071,1047.97914824071,5349.10452122127,0.0,1.0
2010-02-17,11.13,11.28,9.9,10.01,629200,1372.23622587284,1390.72997554768,1220.58747853918,1234.14956163406,5103.34581463596,0.0,1.0
2010-02-18,11.61,11.66,10.81,11.13,337600,1431.41622483232,1437.58080805726,1332.78289323319,1372.23622587284,2738.22242056754,0.0,1.0
2010-02-19,11.85,12.18,11.31,11.47,469600,1461.00622431205,1501.69247359669,1394.42872548264,1414.15539180247,3808.85440965202,0.0,1.0
2010-02-22,11.71,12.264,11.31,11.94,296500,1443.74539128221,1512.0489734146,1394.42872548264,1472.10247411696,2404.86655123897,0.0,1.0
2010-02-23,11.49,11.9,11.28,11.74,223400,1416.62122509245,1467.170807537,1390.72997554768,1447.44414121717,1811.96353304143,0.0,1.0
2010-02-24,12.01,12.24,11.45,11.5,258300,1480.73289063188,1509.08997346663,1411.68955851249,1417.85414173744,2095.03214227665,0.0,1.0
2010-02-25,12.56,12.67,11.61,12.0,210400,1549.15976442877,1562.72724644208,1431.98605613201,1480.08894690647,1705.84342601644,0.005,1.0
2010-02-26,13.69,14.18,12.58,12.58,630000,1688.53480692913,1748.97177226115,1551.62657934028,1551.62657934028,5107.80113303403,0.0,1.0
2010-03-01,14.9,14.97,13.75,13.75,489000,1837.77710907553,1846.41096126582,1695.93525166366,1695.93525166366,3964.62659373594,0.0,1.0
2010-03-02,13.7,15.0,13.31,15.0,496100,1689.76821438489,1850.11118363309,1641.66532361043,1850.11118363309,4022.19070174313,0.0,1.0
2010-03-03,12.7,13.9,12.47,13.7,704600,1566.42746880935,1714.43636349999,1538.05909732697,1689.76821438489,5712.62964815201,0.0,1.0
2010-03-04,13.25,13.4,12.46,12.76,270500,1634.26487887589,1652.76599071223,1536.82568987122,1573.82791354388,2193.1114388662,0.0,1.0
2010-03-05,13.55,13.91,13.1,13.41,175000,1671.26710254856,1715.66977095575,1615.76376703956,1653.99939816798,1418.833648065,0.0,1.0
2010-03-08,13.32,13.74,13.26,13.5,83900,1642.89873106618,1694.70184420791,1635.49828633165,1665.10006526978,680.229388986595,0.0,1.0
2010-03-09,13.13,13.35,12.94,13.23,114900,1619.46398940683,1646.59895343345,1596.02924774748,1631.79806396438,931.565635215252,0.0,1.0
2010-03-10,12.53,13.34,12.36,13.2,237200,1545.45954206151,1645.36554597769,1524.49161531366,1628.09784159712,1923.12766469153,0.0,1.0
2010-03-11,12.91,13.19,12.13,12.53,138400,1592.32902538021,1626.86443414136,1496.12324383129,1545.45954206151,1122.09472509827,0.0,1.0
2010-03-12,13.41,13.65,12.94,13.05,206100,1653.99939816798,1683.60117710611,1596.02924774748,1609.59672976079,1670.98065637827,0.0,1.0
2010-03-15,14.22,14.69,13.42,13.59,347100,1753.90540208417,1811.87555250467,1655.23280562374,1676.20073237158,2814.15519567636,0.0,1.0
2010-03-16,14.15,14.34,13.69,14.14,191300,1745.27154989388,1768.70629155323,1688.53480692913,1744.03814243812,1550.9878678562,0.0,1.0
2010-03-17,15.72,15.8999,14.3,14.3,587300,1938.91652044748,1961.10552057652,1763.77266173021,1763.77266173021,4761.60572290615,0.0,1.0
2010-03-18,15.8,15.99,15.2,15.89,231300,1948.78378009352,1972.21852175287,1874.7793327482,1959.88444719532,1875.29270169963,0.0,1.0
2010-03-19,15.64,16.15,15.38,15.8,264100,1929.04926080143,1991.95304104496,1896.98066695179,1948.78378009352,2141.22266545125,0.0,1.0
2010-03-22,17.03,17.07,15.44,15.5,445700,2100.49289715143,2105.42652697445,1904.38111168633,1911.78155642086,3613.56661110042,0.0,1.0
2010-03-23,17.86,18.29,17.34,17.34,407600,2202.86571597913,2255.90223657661,2138.72852827985,2138.72852827985,3304.66625686455,0.0,1.0
2010-03-24,17.77,18.19,17.3,17.85,223000,2191.76504887733,2243.56816201906,2133.79489845683,2201.63230852337,1807.99944867712,0.0,1.0
2010-03-25,17.24,18.25,16.9101,18.24,319600,2126.3944537223,2250.96860675359,2085.70434175693,2249.73519929783,2591.195622409,0.0,1.0
2010-03-26,17.31,17.8001,17.13,17.56,230000,2135.02830591258,2195.47760531916,2112.82697170899,2165.86349230647,1864.75279459972,0.0,1.0
2010-03-29,18.55,18.6801,17.41,17.57,336600,2287.97083042625,2304.01746142563,2147.36238047014,2167.09689976222,2729.02517679247,0.0,1.0
2010-03-30,18.55,18.96,18.05,18.81,339100,2287.97083042625,2338.54053611222,2226.30045763848,2320.03942427589,2749.29422890768,0.0,1.0
2010-03-31,18.15,18.67,18.06,18.54,251500,2238.63453219604,2302.77171989532,2227.53386509424,2286.7374229705,2039.06664279056,0.0,1.0
2010-04-01,19.62,19.74,18.06,18.15,472300,2419.94542819208,2434.74631766114,2227.53386509424,2238.63453219604,3829.2293256063,0.0,1.0
2010-04-05,19.57,19.95,18.8,19.74,469600,2413.7783909133,2460.64787423201,2318.80601682014,2434.74631766114,3807.33874932187,0.0,1.0
2010-04-06,20.35,20.36,19.36,19.6,347900,2509.98417246222,2511.21757991798,2387.87683434244,2417.47861328057,2820.64129235323,0.0,1.0
2010-04-07,14.51,20.19,14.27,19.82,4515400,1789.67421830107,2490.24965317014,1760.07243936294,2444.61357730719,36609.1511684157,0.0,1.0
2010-04-08,13.77,16.42,13.35,15.34,2685900,1698.40206657517,2025.25504235035,1646.59895343345,1892.04703712877,21776.2588305018,0.0,1.0
2010-04-09,14.2,14.39,12.57,13.89,2036900,1751.43858717266,1774.87332883201,1550.39317188453,1713.20295604424,16514.412901392,0.0,1.0
2010-04-12,13.82,14.65,13.8,14.11,760800,1704.56910385395,1806.94192268165,1702.10228894244,1740.33792007086,6168.27793970204,0.0,1.0
2010-04-13,12.93,13.32,12.63,12.98,741400,1594.79584029172,1642.89873106618,1557.79361661906,1600.9628775705,6010.99009528798,0.0,1.0
2010-04-14,13.69,13.86,12.361,12.83,686000,1688.53480692913,1709.50273367697,1524.61495605924,1582.46176573417,5561.82790041483,0.0,1.0
2010-04-15,13.3,13.69,12.9,13.24,324300,1640.43191615467,1688.53480692913,1591.09561792446,1633.03147142014,2629.30144038561,0.0,1.0
2010-04-16,13.0,13.48,12.8,13.22,282400,1603.42969248201,1662.63325035827,1578.7615433669,1630.56465650863,2289.59212693461,0.0,1.0
2010-04-19,12.7,13.14,12.3,12.76,276700,1566.42746880935,1620.69739686259,1517.09117057913,1573.82791354388,2243.37868811192,0.0,1.0
2010-04-20,12.68,12.95,12.5,12.78,216900,1563.96065389784,1597.26265520323,1541.75931969424,1576.29472845539,1758.542961516,0.0,1.0
2010-04-21,13.38,13.49,12.4801,12.65,345300,1650.29917580071,1663.86665781402,1539.30483885729,1560.26043153057,2799.56147815342,0.0,1.0
2010-04-22,13.3,13.5,13.15,13.16,244600,1640.43191615467,1665.10006526978,1621.93080431834,1623.1642117741,1983.12405895258,0.0,1.0
2010-04-23,13.27,13.42,12.9,13.26,131900,1636.7316937874,1655.23280562374,1591.09561792446,1635.49828633165,1069.39518959871,0.0,1.0
2010-04-26,14.33,14.55,13.28,13.28,432200,1767.47288409748,1794.6078481241,1637.96510124316,1637.96510124316,3504.11372967825,0.0,1.0
2010-04-27,13.36,14.45,13.35,14.39,277000,1647.8323608892,1782.27377356654,1646.59895343345,1774.87332883201,2245.81097436576,0.0,1.0
2010-04-28,12.95,13.7,12.95,13.33,234200,1597.26265520323,1689.76821438489,1597.26265520323,1644.13213852194,1898.80480215328,0.0,1.0
2010-04-29,13.14,13.3813,12.95,13.1,199800,1620.69739686259,1650.45951876996,1597.26265520323,1615.76376703956,1619.90264504793,0.0,1.0
2010-04-30,13.1,13.55,13.05,13.31,134900,1615.76376703956,1671.26710254856,1609.59672976079,1641.66532361043,1093.71805213697,0.0,1.0
2010-05-03,13.51,13.73,13.06,13.29,129700,1666.33347272553,1693.46843675215,1610.83013721654,1639.19850869892,1051.55842373732,0.0,1.0
2010-05-04,13.01,13.45,12.95,13.2,133100,1604.66309993776,1658.933027991,1597.26265520323,1628.09784159712,1079.12433461402,0.0,1.0
2010-05-05,12.48,12.98,11.32,12.95,436000,1539.29250478273,1600.9628775705,1396.2172399151,1597.26265520323,3534.92268889338,0.0,1.0
2010-05-06,11.2,12.6,10.28,12.44,529300,1381.41635044604,1554.09339425179,1267.94286451654,1534.35887495971,4291.36371383318,0.0,1.0
2010-05-07,10.91,12.0,10.6,11.32,281200,1345.64753422913,1480.08894690647,1307.41190310072,1396.2172399151,2279.86298191932,0.0,1.0
2010-05-10,11.31,12.33,11.13,11.64,242200,1394.98383245935,1520.7913929464,1372.78249825575,1435.68627849928,1963.66576892197,0.0,1.0
2010-05-11,11.91,12.16,11.01,11.01,119600,1468.98827980467,1499.82346619856,1357.98160878669,1357.98160878669,969.671453191857,0.0,1.0
2010-05-12,12.11,12.6,11.91,12.38,146900,1493.65642891978,1554.09339425179,1468.98827980467,1526.95843022518,1191.00950229,0.0,1.0
2010-05-13,12.395,12.67,12.05,12.06,99600,1528.80854140881,1562.72724644208,1486.25598418525,1487.489391641,807.519036270139,0.0,1.0
2010-05-14,11.78,12.15,11.595,12.15,103300,1452.95398287985,1498.5900587428,1430.13594494838,1498.5900587428,837.517233400659,0.0,1.0
2010-05-17,11.34,11.8,10.7701,11.68,171900,1398.68405482661,1455.42079779136,1328.39216392311,1440.6199083223,1393.70002344214,0.0,1.0
2010-05-18,10.13,11.51,9.85,11.51,287000,1249.44175268021,1419.65198157446,1214.90634391906,1419.65198157446,2326.88718282661,0.0,1.0
2010-05-19,9.3,10.04,8.95,10.03,540700,1147.06893385251,1238.34108557841,1103.89967290108,1237.10767812266,4383.79059147858,0.0,1.0
2010-05-20,9.65,9.75,8.69,9.0,505400,1190.23819480395,1202.57226936151,1071.83107905144,1110.06671017985,4097.59157561175,0.0,1.0
2010-05-21,10.43,10.76,9.35,9.52,210300,1286.44397635287,1327.1464223928,1153.23597113129,1174.20389787913,1705.03266393184,0.0,1.0
2010-05-24,10.01,10.52,10.01,10.33,160100,1235.25756693902,1298.1927676522,1235.25756693902,1274.74632032768,1297.38205447408,0.005,1.0
2010-05-25,10.36,10.4534,9.06,9.47,193900,1278.44839095787,1289.97417085319,1118.02533031644,1168.62029559566,1571.28282549984,0.0,1.0
2010-05-26,10.85,11.12,10.11,10.47,168400,1338.91554458426,1372.23418025594,1247.59780237298,1292.02264993522,1364.64171126442,0.0,1.0
2010-05-27,11.89,12.25,11.2,11.2,216600,1467.2539930974,1511.67884065965,1382.1063686031,1382.1063686031,1755.23393503489,0.0,1.0
2010-05-28,12.1,12.8593,11.8,11.99,265000,1493.16848750871,1586.86789515874,1456.14778120684,1479.59422853136,2147.4468734268,0.0,1.0
2010-06-01,11.31,12.08,11.3,11.71,219200,1395.68062758046,1490.70044042192,1394.44660403706,1445.04156931628,1776.30322511378,0.0,1.0
2010-06-02,12.02,12.04,11.25,11.48,136000,1483.29629916155,1485.76434624834,1388.27648632008,1416.65902781818,1102.08594258884,0.0,1.0
2010-06-03,12.12,12.62,11.4,12.03,194100,1495.6365345955,1557.33771176528,1406.78683947102,1484.53032270494,1572.90354012129,0.0,1.0
2010-06-04,12.12,12.37,11.7,11.78,178700,1495.6365345955,1526.48712318039,1443.80754577289,1453.67973412005,1448.10851426932,0.0,1.0
2010-06-07,11.43,12.29,11.3,12.16,210400,1410.4889101012,1516.61493483323,1394.44660403706,1500.57262876909,1704.99178176981,0.0,1.0
2010-06-08,10.88,11.59,10.58,11.57,175700,1342.61761521444,1430.23328679553,1305.59690891258,1427.76523970874,1423.79779494751,0.0,1.0
2010-06-09,11.21,11.8,10.83,10.97,127700,1383.3403921465,1456.14778120684,1336.44749749747,1353.72382710501,1034.8262857985,0.0,1.0
2010-06-10,11.87,12.05,11.47,11.53,116700,1464.78594601061,1486.99836979173,1415.42500427479,1422.82914553516,945.686981618518,0.0,1.0
2010-06-11,13.47,13.5,11.64,11.72,300600,1662.22971295391,1665.9317835841,1436.40340451251,1446.27559285968,2435.93407604564,0.0,1.0
2010-06-14,13.75,14.18,13.59,13.65,282900,1696.78237216899,1749.845384535,1677.03799547466,1684.44213673503,2292.50083204695,0.0,1.0
2010-06-15,14.08,14.1,13.41,14.0,154700,1737.50514910105,1739.97319618784,1654.82557169354,1727.63296075388,1253.62275969481,0.0,1.0
2010-06-16,14.22,14.5,13.81,13.98,160500,1754.78147870858,1789.33413792366,1704.18651342936,1725.16491366709,1300.62348371699,0.0,1.0
2010-06-17,14.69,14.8,14.22,14.24,242300,1812.78058524818,1826.35484422553,1754.78147870858,1757.24952579538,1963.49576389175,0.0,1.0
2010-06-18,13.66,14.94,13.56,14.7,224300,1685.67616027843,1843.63117383307,1673.33592484447,1814.01460879158,1817.63144796087,0.0,1.0
2010-06-21,13.07,13.91,12.7,13.91,272800,1612.86877121809,1716.52674886332,1567.20990011245,1716.52674886332,2210.65474366351,0.0,1.0
2010-06-22,12.73,13.51,12.6,13.07,204500,1570.91197074264,1667.1658071275,1554.86966467849,1612.86877121809,1657.1807004369,0.0,1.0
2010-06-23,12.17,13.03,12.1105,12.67,245700,1501.80665231248,1607.9326770445,1494.46421222928,1563.50782948226,1991.04791245647,0.0,1.0
2010-06-24,12.09,12.67,12.01,12.32,272000,1491.93446396532,1563.50782948226,1482.06227561815,1520.31700546342,2204.17188517769,0.0,1.0
2010-06-25,12.54,12.63,11.5,12.3,2816400,1547.46552341812,1558.57173530868,1419.12707490497,1517.84895837662,22822.9032993178,0.0,1.0
2010-06-28,10.88,11.8,10.8,11.52,496300,1342.61761521444,1456.14778120684,1332.74542686728,1421.59512199176,4021.80333313857,0.0,1.0
2010-06-29,9.95,10.64,9.84,10.51,431300,1227.85342567865,1313.00105017295,1214.2791667013,1296.95874410881,3495.07108116595,0.0,1.0
2010-06-30,9.86,10.294,9.78,9.96,352000,1216.74721378809,1270.30383557146,1206.87502544093,1229.08744922205,2852.45773375937,0.0,1.0
2010-07-01,9.78,9.98,9.23,9.91,299600,1206.87502544093,1231.55549630884,1139.00373055417,1222.91733150507,2427.83050293836,0.0,1.0
2010-07-02,9.31,9.94,9.2,9.86,235100,1148.87591890133,1226.61940213526,1135.30165992398,1216.74721378809,1905.1500375194,0.0,1.0
2010-07-06,9.22,9.97,9.2,9.49,261500,1137.76970701077,1230.32147276544,1135.30165992398,1171.08834268245,2119.08436755135,0.0,1.0
2010-07-07,9.81,9.87,9.12,9.21,254600,1210.57709607111,1217.98123733149,1125.42947157681,1136.53568346737,2063.16971311118,0.0,1.0
2010-07-08,9.72,10.065,9.19,9.87,264900,1199.47088418055,1242.0446964277,1134.06763638058,1217.98123733149,2146.63651611607,0.0,1.0
2010-07-09,9.95,10.07,9.6,9.67,159800,1227.85342567865,1242.6617081994,1184.6626016598,1193.30076646357,1294.9509825419,0.0,1.0
2010-07-12,9.42,9.98,9.22,9.98,318300,1162.45017787868,1231.55549630884,1137.76970701077,1231.55549630884,2579.36732004434,0.0,1.0
2010-07-13,9.66,9.918,9.37,9.57,271200,1192.06674292018,1223.90455033979,1156.2800601617,1180.96053102962,2197.68902669187,0.0,1.0
2010-07-14,9.32,9.61,9.26,9.6,157000,1150.10994244473,1185.8966252032,1142.70580118435,1184.6626016598,1272.26097784153,0.0,1.0
2010-07-15,9.34,9.38,8.81,9.36,217600,1152.57798953152,1157.5140837051,1087.17474173155,1155.04603661831,1763.33750814215,0.0,1.0
2010-07-16,9.09,9.46,9.03,9.29,231900,1121.72740094663,1167.38627205227,1114.32325968625,1146.40787181454,1879.21860357612,0.0,1.0
2010-07-19,8.73,9.15,8.55,9.15,308100,1077.30255338438,1129.131542207,1055.09012960326,1129.131542207,2496.71087435018,0.0,1.0
2010-07-20,8.5,8.68,8.2,8.55,373900,1048.92001188629,1071.13243566741,1011.89930558442,1055.09012960326,3029.92598480858,0.0,1.0
2010-07-21,8.55,8.94,8.4,8.65,206800,1055.09012960326,1103.21704779569,1036.57977645233,1067.43036503722,1675.81891858363,0.0,1.0
2010-07-22,9.03,9.09,8.59,8.71,166400,1114.32325968625,1121.72740094663,1060.02622377685,1074.83450629759,1348.43456504989,0.0,1.0
2010-07-23,9.34,9.46,8.81,8.95,163200,1152.57798953152,1167.38627205227,1087.17474173155,1104.45107133909,1322.50313110661,0.0,1.0
2010-07-26,9.41,9.48,9.011,9.48,192000,1161.21615433529,1169.85431913906,1111.9786149538,1169.85431913906,1555.88603659601,0.0,1.0
2010-07-27,9.44,9.67,9.1401,9.6,174700,1164.91822496547,1193.30076646357,1127.90985889904,1184.6626016598,1415.69422184024,0.0,1.0
2010-07-28,10.16,10.45,9.3,9.5,327300,1253.76792008996,1289.55460284843,1147.64189535794,1172.32236622585,2652.29947800977,0.0,1.0
2010-07-29,10.0,10.41,9.5,10.16,228800,1234.02354339563,1284.61850867485,1172.32236622585,1253.76792008996,1854.09752694359,0.0,1.0
2010-07-30,10.73,10.93,9.8,9.85,305400,1324.10726206351,1348.78773293142,1209.34307252772,1215.51319024469,2474.83122696054,0.0,1.0
2010-08-02,10.55,11.21,10.45,10.96,351900,1301.89483828239,1383.3403921465,1289.55460284843,1352.48980356161,2851.64737644864,0.0,1.0
2010-08-03,10.79,11.05,10.43,10.53,127900,1331.51140332388,1363.59601545217,1287.08655576164,1299.4267911956,1036.44700041995,0.0,1.0
2010-08-04,10.95,11.09,10.5001,10.89,138700,1351.25578001821,1368.53210962575,1295.73706080084,1343.85163875784,1123.96558997848,0.0,1.0
2010-08-05,10.99,11.14,10.9,11.0,107700,1356.1918741918,1374.70222734273,1345.08566230124,1357.42589773519,872.754823653077,0.0,1.0
2010-08-06,10.58,10.95,9.65,10.95,252000,1305.59690891258,1351.25578001821,1190.83271937678,1351.25578001821,2042.10042303227,0.0,1.0
2010-08-09,10.5,10.75,10.38,10.67,161000,1295.72472056541,1326.5753091503,1280.91643804466,1316.70312080314,1304.67527027062,0.0,1.0
2010-08-10,10.02,10.51,9.91,10.4,318000,1236.49159048242,1296.95874410881,1222.91733150507,1283.38448513145,2576.93624811216,0.0,1.0
2010-08-11,9.41,9.98,9.37,9.82,180900,1161.21615433529,1231.55549630884,1156.2800601617,1211.81111961451,1465.93637510531,0.0,1.0
2010-08-12,9.04,9.3,8.995,9.3,204300,1115.55728322965,1147.64189535794,1110.00417728437,1147.64189535794,1655.55998581545,0.0,1.0
2010-08-13,8.87,9.12,8.68,9.12,243700,1094.57888299192,1125.42947157681,1071.13243566741,1125.42947157681,1974.84076624193,0.0,1.0
2010-08-16,10.2,10.29,5.85,8.2,496400,1258.70401426354,1269.8102261541,721.903772886443,1011.89930558442,4022.61369044929,0.0,1.0
2010-08-17,10.53,10.75,10.04,10.36,397000,1299.4267911956,1326.5753091503,1238.95963756921,1278.44839095787,3217.11852358655,0.0,1.0
2010-08-18,10.59,10.67,10.21,10.49,164200,1306.83093245597,1316.70312080314,1259.93803780694,1294.49069702202,1330.60670421389,0.0,1.0
2010-08-19,9.44,10.63,9.3,10.53,380300,1164.91822496547,1311.76702662955,1147.64189535794,1299.4267911956,3081.78885269514,0.0,1.0
2010-08-20,9.53,9.66,9.1,9.36,216800,1176.02443685603,1192.06674292018,1122.96142449002,1155.04603661831,1756.85464965634,0.0,1.0
2010-08-23,9.25,9.775,9.24,9.61,116800,1141.47177764096,1206.25801366923,1140.23775409756,1185.8966252032,946.497338929242,0.0,1.0
2010-08-24,8.89,9.12,8.84,9.0,206400,1097.04693007871,1125.42947157681,1090.87681236174,1110.62118905607,1672.57748934073,0.0,1.0
2010-08-25,8.93,9.0,8.649,8.84,126100,1101.9830242523,1110.62118905607,1067.30696268288,1090.87681236174,1021.86056882686,0.0,1.0
2010-08-26,8.75,9.1,8.73,9.0,117500,1079.77060047118,1122.96142449002,1077.30255338438,1110.62118905607,952.16984010433,0.0,1.0
2010-08-27,9.59,9.5999,8.66,9.02,217600,1183.42857811641,1184.65026142437,1068.66438858061,1113.08923614286,1763.33750814215,0.0,1.0
2010-08-30,9.3,9.719,9.22,9.47,109700,1147.64189535794,1199.34748182621,1137.76970701077,1168.62029559566,888.961969867617,0.0,1.0
2010-08-31,9.0,9.5595,9.0,9.25,106600,1111.23820082776,1180.32017564589,1111.23820082776,1142.10592862854,863.361248097252,0.005,1.0
2010-09-01,9.37,9.62,9.19,9.19,158100,1156.92243797291,1187.79016577368,1134.69767395635,1134.69767395635,1280.4635396264,0.0,1.0
2010-09-02,9.38,9.45,9.22,9.38,132800,1158.15714708494,1166.80011086915,1138.40180129244,1158.15714708494,1075.55697699169,0.0,1.0
2010-09-03,9.82,9.88,9.49,9.49,227100,1212.48434801429,1219.89260268648,1171.73894731728,1171.73894731728,1839.29961953927,0.0,1.0
2010-09-07,9.3,9.8,9.2,9.8,119900,1148.27947418869,1210.01492979023,1135.93238306838,1210.01492979023,971.078927268857,0.0,1.0
2010-09-08,9.19,9.5,9.14,9.33,114300,1134.69767395635,1172.97365642931,1128.5241283962,1151.98360152478,925.724114986075,0.0,1.0
2010-09-09,9.48,9.53,9.3,9.37,111100,1170.50423820525,1176.6777837654,1148.27947418869,1156.92243797291,899.80707939591,0.0,1.0
2010-09-10,9.77,9.97,9.5,9.54,135300,1206.31080245414,1231.00498469476,1172.97365642931,1177.91249287743,1095.80466104651,0.0,1.0
2010-09-13,9.93,10.17,9.87,9.88,142000,1226.06614824663,1255.69916693537,1218.65789357445,1219.89260268648,1150.06845431341,0.0,1.0
2010-09-14,9.48,9.98,9.46,9.95,130000,1170.50423820525,1232.23969380679,1168.03481998118,1228.53556647069,1052.8795708503,0.0,1.0
2010-09-15,9.34,9.54,9.33,9.46,70200,1153.21831063681,1177.91249287743,1151.98360152478,1168.03481998118,568.554968259166,0.0,1.0
2010-09-16,9.06,9.51,8.9699,9.3,141900,1118.64645549995,1174.20836554134,1107.52172640055,1148.27947418869,1149.25854695122,0.0,1.0
2010-09-17,8.95,9.22,8.78,9.03,166000,1105.06465526761,1138.40180129244,1084.07460036309,1114.94232816386,1344.44622123962,0.0,1.0
2010-09-20,9.64,9.67,9.01,9.02,160500,1190.25958399774,1193.96371133383,1112.4729099398,1113.70761905183,1299.90131631903,0.0,1.0
2010-09-21,9.66,9.9199,9.48,9.64,83600,1192.7290022218,1224.81909204348,1170.50423820525,1190.25958399774,677.082554792965,0.0,1.0
2010-09-22,9.67,9.76,9.5299,9.65,72900,1193.96371133383,1205.07609334211,1176.66543667428,1191.49429310977,590.422467038363,0.0,1.0
2010-09-23,9.87,9.87,9.5,9.5,158200,1218.65789357445,1218.65789357445,1172.97365642931,1172.97365642931,1281.2734469886,0.0,1.0
2010-09-24,10.24,10.28,10.0,10.0,128800,1264.34213071959,1269.28096716771,1234.70911203085,1234.70911203085,1043.16068250399,0.0,1.0
2010-09-27,10.16,10.35,10.0701,10.27,130800,1254.46445782334,1277.92393095193,1243.36442290619,1268.04625805568,1059.35882974785,0.0,1.0
2010-09-28,10.13,10.39,9.92,10.28,110900,1250.76033048725,1282.86276740005,1224.8314391346,1269.28096716771,898.187264671528,0.0,1.0
2010-09-29,10.22,10.25,9.98,10.12,145900,1261.87271249553,1265.57683983162,1232.23969380679,1249.52562137522,1181.65484143892,0.0,1.0
2010-09-30,10.0,10.45,9.74,10.37,187100,1234.70911203085,1290.27102207224,1202.60667511805,1280.39334917599,1515.33667466224,0.0,1.0
2010-10-01,10.4,10.45,10.02,10.15,152700,1284.09747651208,1290.27102207224,1237.17853025491,1253.22974871131,1236.72854206801,0.0,1.0
2010-10-04,10.68,10.68,10.27,10.41,147900,1318.66933164895,1318.66933164895,1268.04625805568,1285.33218562411,1197.85298868277,0.0,1.0
2010-10-05,11.34,11.34,10.78,10.8,253200,1400.16013304298,1400.16013304298,1331.01642276926,1333.48584099332,2050.68544107152,0.0,1.0
2010-10-06,11.37,11.6499,11.28,11.35,146400,1403.86426037908,1438.42376842482,1392.7518783708,1401.39484215501,1185.70437824988,0.0,1.0
2010-10-07,11.36,11.57,11.12,11.52,101000,1402.62955126704,1428.55844261969,1372.9965325783,1422.38489705954,818.006435814469,0.0,1.0
2010-10-08,11.49,11.5899,11.38,11.39,152300,1418.68076972345,1431.01551375263,1405.09896949111,1406.33367860314,1233.48891261924,0.0,1.0
2010-10-11,11.77,12.03,11.19,11.7,274100,1453.25262486031,1485.35506177311,1381.63949636252,1444.60966107609,2219.95607976975,0.0,1.0
2010-10-12,12.76,13.31,11.65,11.7,406500,1575.48882695136,1643.39782811306,1438.43611551594,1444.60966107609,3292.27342731269,0.0,1.0
2010-10-13,13.15,13.85,12.91,13.18,391600,1623.64248232057,1710.07212016273,1594.00946363183,1627.34660965666,3171.59723034599,0.0,1.0
2010-10-14,12.85,13.7,12.7,13.15,225500,1586.60120895964,1691.55148348226,1568.08057227918,1623.64248232057,1826.34110174418,0.0,1.0
2010-10-15,13.0,13.3,12.74,13.11,206900,1605.1218456401,1642.16311900103,1573.0194087273,1618.70364587244,1675.69833237637,0.0,1.0
2010-10-18,13.09,13.24,12.71,13.03,99900,1616.23422764838,1634.75486432884,1569.31528139121,1608.8259729762,809.09745483035,0.0,1.0
2010-10-19,12.86,13.47,12.8,12.9,194600,1587.83591807167,1663.15317390555,1580.42766339949,1592.7747545198,1576.07972682669,0.0,1.0
2010-10-20,12.75,13.08,12.73,12.81,84900,1574.25411783933,1614.99951853635,1571.78469961527,1581.66237251152,687.611350501469,0.0,1.0
2010-10-21,12.72,13.1299,12.36,12.8,178300,1570.54999050324,1621.16071700538,1526.10046247013,1580.42766339949,1444.0648267893,0.0,1.0
2010-10-22,13.0,13.0,12.01,12.73,65000,1605.1218456401,1605.1218456401,1482.88564354905,1571.78469961527,526.439785425153,0.0,1.0
2010-10-25,13.21,13.4599,13.11,13.21,120200,1631.05073699275,1661.9061177024,1618.70364587244,1631.05073699275,973.508649355436,0.0,1.0
2010-10-26,14.29,14.6,12.93,13.46,505900,1764.39932109208,1802.67530356504,1596.47888185589,1661.91846479352,4097.32134533207,0.0,1.0
2010-10-27,14.62,14.73,13.93,14.21,248500,1805.1447217891,1818.72652202144,1719.94979305897,1754.52164819584,2012.61979504847,0.0,1.0
2010-10-28,14.13,14.73,14.04,14.68,151700,1744.64397529959,1818.72652202144,1733.53159329131,1812.55297646129,1228.62946844608,0.0,1.0
2010-10-29,14.05,14.3,13.73,14.11,123900,1734.76630240334,1765.63403020411,1695.25561081836,1742.17455707553,1003.47522175656,0.0,1.0
2010-11-01,13.99,14.38,13.8,14.02,117000,1727.35804773116,1775.51170310036,1703.89857460257,1731.06217506725,947.591613765272,0.0,1.0
2010-11-02,14.17,14.2,13.91,14.12,137300,1749.58281174771,1753.28693908381,1717.48037483491,1743.40926618756,1112.00280829036,0.0,1.0
2010-11-03,14.13,14.39,13.85,14.2,77400,1744.64397529959,1776.74641221239,1710.07212016273,1753.28693908381,626.868298337027,0.0,1.0
2010-11-04,14.42,14.46,13.94,13.94,123600,1780.45053954848,1785.38937599661,1721.184502171,1721.184502171,1001.04549966998,0.0,1.0
2010-11-05,14.12,14.709,13.95,14.47,99000,1743.40926618756,1816.13363288618,1722.41921128303,1786.62408510864,801.808288570615,0.0,1.0
2010-11-08,14.25,14.29,13.8125,14.05,107900,1759.46048464396,1764.39932109208,1705.44196099261,1734.76630240334,873.890043805752,0.0,1.0
2010-11-09,14.57,14.58,13.98,14.07,159800,1798.97117622895,1800.20588534098,1726.12333861913,1737.23572062741,1294.23196478368,0.0,1.0
2010-11-10,15.88,15.99,14.47,14.61,451500,1960.71806990499,1974.29987013733,1786.62408510864,1803.91001267707,3656.73174029932,0.0,1.0
2010-11-11,15.8,16.74,15.61,15.9,282500,1950.84039700874,2066.90305353964,1927.38092388016,1963.18748812905,2287.98829819393,0.0,1.0
2010-11-12,15.0,15.77,14.89,15.71,276400,1852.06366804627,1947.13626967265,1838.48186781393,1939.72801500046,2238.58394910019,0.0,1.0
2010-11-15,15.29,15.85,15.05,15.05,140200,1887.87023229517,1957.0139425689,1858.23721360643,1858.23721360643,1135.49012179394,0.0,1.0
2010-11-16,15.0,15.22,14.91,15.11,197100,1852.06366804627,1879.22726851095,1840.951286038,1865.64546827861,1596.3274108815,0.0,1.0
2010-11-17,15.08,15.28,14.89,14.89,106300,1861.94134094252,1886.63552318314,1838.48186781393,1838.48186781393,860.931526010672,0.0,1.0
2010-11-18,15.65,15.69,15.082,15.27,157300,1932.31976032828,1937.2585967764,1862.18828276493,1885.40081407111,1273.98428072887,0.0,1.0
2010-11-19,16.23,16.29,15.45,15.66,177800,2003.93288882607,2011.34114349825,1907.62557808766,1933.55446944031,1440.01528997834,0.0,1.0
2010-11-22,15.92,16.42,15.8,16.22,162600,1965.65690635311,2027.39236195465,1950.84039700874,2002.69817971404,1316.90937092507,0.0,1.0
2010-11-23,16.48,16.5,15.47,15.7,219500,2034.80061662684,2037.2700348509,1910.09499631172,1938.49330588843,1777.74666001263,0.0,1.0
2010-11-24,16.7,16.8,16.39,16.65,256200,2061.96421709152,2074.31130821183,2023.68823461856,2055.79067153136,2074.98266193729,0.0,1.0
2010-11-26,16.6,16.88,16.45,16.63,128100,2049.61712597121,2084.18898110807,2031.09648929075,2053.3212533073,1037.49133096865,0.0,1.0
2010-11-29,16.89,16.89,16.51,16.81,289400,2086.04104477612,2086.04104477612,2039.10820895522,2076.16044776119,2343.17824773414,0.005,1.0
2010-11-30,17.21,17.35,16.7,16.76,264500,2125.56343283582,2142.85447761194,2062.57462686567,2069.98507462687,2141.57099697885,0.0,1.0
2010-12-01,17.88,17.94,17.35,17.5,386500,2208.31343283582,2215.72388059702,2142.85447761194,2161.38059701493,3129.36555891239,0.0,1.0
2010-12-02,18.52,18.66,17.87,17.98,234300,2287.35820895522,2304.64925373134,2207.07835820896,2220.66417910448,1897.05135951662,0.0,1.0
2010-12-03,18.32,18.65,18.06,18.5,181200,2262.65671641791,2303.41417910448,2230.5447761194,2284.88805970149,1467.11782477341,0.0,1.0
2010-12-06,18.51,18.62,18.15,18.36,124500,2286.12313432836,2299.70895522388,2241.66044776119,2267.59701492537,1008.03625377643,0.0,1.0
2010-12-07,18.42,19.1805,18.28,18.82,249200,2275.00746268657,2368.9348880597,2257.71641791045,2324.41044776119,2017.6918429003,0.0,1.0
2010-12-08,16.95,18.58,15.5,18.58,672400,2093.45149253731,2294.76865671642,1914.36567164179,2294.76865671642,5444.20543806647,0.0,1.0
2010-12-09,17.23,17.54,16.38,17.13,238800,2128.03358208955,2166.32089552239,2023.05223880597,2115.6828358209,1933.48640483384,0.0,1.0
2010-12-10,17.68,17.728,17.18,17.34,84500,2183.61194029851,2189.54029850746,2121.85820895522,2141.61940298507,684.169184290029,0.0,1.0
2010-12-13,17.64,17.92,17.56,17.77,99900,2178.67164179105,2213.25373134328,2168.79104477612,2194.7276119403,808.858006042294,0.0,1.0
2010-12-14,17.14,17.78,17.1,17.76,100700,2116.91791044776,2195.96268656716,2111.9776119403,2193.49253731343,815.335347432025,0.0,1.0
2010-12-15,16.55,17.48,16.52,16.89,165700,2068.75,2185.0,2065.0,2111.25,1325.6,0.2,1.0
2010-12-16,16.3,16.61,15.98,16.54,238700,2037.5,2076.25,1997.5,2067.5,1909.6,0.0,1.0
2010-12-17,17.13,17.28,15.98,16.2,845600,2141.25,2160.0,1997.5,2025.0,6764.8,0.0,1.0
2010-12-20,17.52,17.66,16.84,17.17,162800,2190.0,2207.5,2105.0,2146.25,1302.4,0.0,1.0
2010-12-21,18.16,18.37,17.5,17.65,224400,2270.0,2296.25,2187.5,2206.25,1795.2,0.0,1.0
2010-12-22,18.14,18.302,17.7,18.18,193700,2267.5,2287.75,2212.5,2272.5,1549.6,0.0,1.0
2010-12-23,18.04,18.2999,17.79,18.1,106700,2255.0,2287.4875,2223.75,2262.5,853.6,0.0,1.0
2010-12-27,18.22,18.24,17.83,18.06,77500,2277.5,2280.0,2228.75,2257.5,620,0.0,1.0
2010-12-28,18.25,18.3,18.12,18.29,85400,2281.25,2287.5,2265.0,2286.25,683.2,0.0,1.0
2010-12-29,18.36,18.45,18.05,18.26,81200,2295.0,2306.25,2256.25,2282.5,649.6,0.0,1.0
2010-12-30,18.22,18.49,18.19,18.35,73200,2277.5,2311.25,2273.75,2293.75,585.6,0.0,1.0
2010-12-31,18.09,18.6,18.09,18.15,49000,2261.25,2325.0,2261.25,2268.75,392,0.0,1.0
2011-01-03,18.2,18.26,17.86,18.18,105000,2275.0,2282.5,2232.5,2272.5,840,0.0,1.0
2011-01-04,17.72,18.4,17.26,18.31,252000,2215.0,2300.0,2157.5,2288.75,2016,0.0,1.0
2011-01-05,18.63,19.14,17.46,17.6,314400,2328.75,2392.5,2182.5,2200.0,2515.2,0.0,1.0
2011-01-06,18.7,18.78,18.0,18.67,130500,2337.5,2347.5,2250.0,2333.75,1044,0.0,1.0
2011-01-07,18.77,18.84,18.34,18.8,87700,2346.25,2355.0,2292.5,2350.0,701.6,0.0,1.0
2011-01-10,18.43,18.8,18.4,18.6,73500,2303.75,2350.0,2300.0,2325.0,588,0.0,1.0
2011-01-11,18.05,18.73,17.92,18.54,125000,2256.25,2341.25,2240.0,2317.5,1000,0.0,1.0
2011-01-12,17.94,18.35,17.85,18.3,55400,2242.5,2293.75,2231.25,2287.5,443.2,0.0,1.0
2011-01-13,17.31,18.14,16.93,17.88,130000,2163.75,2267.5,2116.25,2235.0,1040,0.0,1.0
2011-01-14,17.77,17.77,17.18,17.31,80900,2221.25,2221.25,2147.5,2163.75,647.2,0.0,1.0
2011-01-18,16.84,17.78,16.75,17.78,174000,2105.0,2222.5,2093.75,2222.5,1392,0.0,1.0
2011-01-19,15.99,16.9,15.82,16.78,390900,1998.75,2112.5,1977.5,2097.5,3127.2,0.0,1.0
2011-01-20,15.78,15.99,15.42,15.98,189700,1972.5,1998.75,1927.5,1997.5,1517.6,0.0,1.0
2011-01-21,15.5,15.94,15.35,15.64,328800,1937.5,1992.5,1918.75,1955.0,2630.4,0.0,1.0
2011-01-24,15.46,15.63,15.36,15.48,145600,1932.5,1953.75,1920.0,1935.0,1164.8,0.0,1.0
2011-01-25,15.55,15.62,15.05,15.4,225200,1943.75,1952.5,1881.25,1925.0,1801.6,0.0,1.0
2011-01-26,15.65,16.12,15.39,15.56,100200,1956.25,2015.0,1923.75,1945.0,801.6,0.0,1.0
2011-01-27,15.31,15.69,15.27,15.65,87100,1913.75,1961.25,1908.75,1956.25,696.8,0.0,1.0
2011-01-28,15.23,15.45,15.02,15.25,84800,1903.75,1931.25,1877.5,1906.25,678.4,0.0,1.0
2011-01-31,15.63,15.9999,15.21,15.29,152100,1953.75,1999.9875,1901.25,1911.25,1216.8,0.0,1.0
2011-02-01,16.13,16.31,15.75,15.75,98800,2016.25,2038.75,1968.75,1968.75,790.4,0.0,1.0
2011-02-02,16.34,16.52,15.92,16.15,108700,2042.5,2065.0,1990.0,2018.75,869.6,0.0,1.0
2011-02-03,16.64,16.65,16.27,16.36,112600,2080.0,2081.25,2033.75,2045.0,900.8,0.0,1.0
2011-02-04,16.12,16.76,16.02,16.63,115800,2015.0,2095.0,2002.5,2078.75,926.4,0.0,1.0
2011-02-07,16.21,16.45,16.08,16.1,56000,2026.25,2056.25,2010.0,2012.5,448,0.0,1.0
2011-02-08,16.79,16.81,16.35,16.36,224800,2098.75,2101.25,2043.75,2045.0,1798.4,0.0,1.0
2011-02-09,16.31,17.0,16.22,16.85,139100,2038.75,2125.0,2027.5,2106.25,1112.8,0.0,1.0
2011-02-10,16.25,16.41,15.83,16.37,107700,2031.25,2051.25,1978.75,2046.25,861.6,0.0,1.0
2011-02-11,16.36,16.41,16.0525,16.31,80100,2045.0,2051.25,2006.5625,2038.75,640.8,0.0,1.0
2011-02-14,16.01,16.5299,15.911,16.42,84800,2001.25,2066.2375,1988.875,2052.5,678.4,0.0,1.0
2011-02-15,15.5,16.09,15.34,16.01,121200,1937.5,2011.25,1917.5,2001.25,969.6,0.0,1.0
2011-02-16,15.52,15.62,15.16,15.58,134600,1940.0,1952.5,1895.0,1947.5,1076.8,0.0,1.0
2011-02-17,16.3,16.44,15.39,15.52,203300,2037.5,2055.0,1923.75,1940.0,1626.4,0.0,1.0
2011-02-18,15.95,16.5999,15.75,16.41,120000,1993.75,2074.9875,1968.75,2051.25,960,0.0,1.0
2011-02-22,15.75,16.24,15.561,15.86,111200,1968.75,2030.0,1945.125,1982.5,889.6,0.0,1.0
2011-02-23,15.78,15.96,15.45,15.87,103200,1972.5,1995.0,1931.25,1983.75,825.6,0.0,1.0
2011-02-24,15.98,16.23,15.8,15.86,88900,1997.5,2028.75,1975.0,1982.5,711.2,0.0,1.0
2011-02-25,16.27,16.57,16.03,16.16,82500,2033.75,2071.25,2003.75,2020.0,660,0.0,1.0
2011-02-28,16.01,16.6199,15.75,16.49,105300,2001.25,2077.4875,1968.75,2061.25,842.4,0.0,1.0
2011-03-01,15.03,16.01,15.0,16.01,172200,1878.75,2001.25,1875.0,2001.25,1377.6,0.0,1.0
2011-03-02,15.33,15.59,14.9,14.97,91200,1916.25,1948.75,1862.5,1871.25,729.6,0.0,1.0
2011-03-03,15.39,15.645,15.32,15.39,63500,1923.75,1955.625,1915.0,1923.75,508,0.0,1.0
2011-03-04,15.48,15.739,15.32,15.35,64400,1935.0,1967.375,1915.0,1918.75,515.2,0.0,1.0
2011-03-07,14.7,15.63,14.65,15.61,148400,1837.5,1953.75,1831.25,1951.25,1187.2,0.0,1.0
2011-03-08,14.55,14.7499,14.31,14.69,121800,1818.75,1843.7375,1788.75,1836.25,974.4,0.0,1.0
2011-03-09,14.51,15.109,14.5,14.66,63100,1813.75,1888.625,1812.5,1832.5,504.8,0.0,1.0
2011-03-10,13.25,14.35,13.06,14.3,290600,1656.25,1793.75,1632.5,1787.5,2324.8,0.0,1.0
2011-03-11,13.68,13.83,13.12,13.45,148200,1710.0,1728.75,1640.0,1681.25,1185.6,0.0,1.0
2011-03-14,14.03,14.4,13.52,13.73,147100,1753.75,1800.0,1690.0,1716.25,1176.8,0.0,1.0
2011-03-15,14.05,14.22,13.5,13.56,114600,1756.25,1777.5,1687.5,1695.0,916.8,0.0,1.0
2011-03-16,14.06,14.34,13.89,14.22,190300,1757.5,1792.5,1736.25,1777.5,1522.4,0.0,1.0
2011-03-17,14.16,14.8295,14.12,14.33,121300,1770.0,1853.6875,1765.0,1791.25,970.4,0.0,1.0
2011-03-18,13.99,14.25,13.77,14.25,91600,1748.75,1781.25,1721.25,1781.25,732.8,0.0,1.0
2011-03-21,14.75,14.97,14.19,14.22,191700,1843.75,1871.25,1773.75,1777.5,1533.6,0.0,1.0
2011-03-22,14.66,14.9,14.62,14.83,97800,1832.5,1862.5,1827.5,1853.75,782.4,0.0,1.0
2011-03-23,14.54,14.8075,14.4496,14.65,88800,1817.5,1850.9375,1806.2,1831.25,710.4,0.0,1.0
2011-03-24,14.36,14.7375,14.25,14.64,56500,1795.0,1842.1875,1781.25,1830.0,452,0.0,1.0
2011-03-25,14.8,15.12,14.3,14.31,231500,1850.0,1890.0,1787.5,1788.75,1852,0.0,1.0
2011-03-28,14.96,15.4375,14.92,14.92,128700,1870.0,1929.6875,1865.0,1865.0,1029.6,0.0,1.0
2011-03-29,15.07,15.24,14.87,14.96,115900,1883.75,1905.0,1858.75,1870.0,927.2,0.0,1.0
2011-03-30,15.71,15.83,15.07,15.22,127100,1963.75,1978.75,1883.75,1902.5,1016.8,0.0,1.0
2011-03-31,15.41,16.1,15.35,15.85,174400,1926.25,2012.5,1918.75,1981.25,1395.2,0.0,1.0
2011-04-01,15.27,15.6401,15.1,15.39,80800,1908.75,1955.0125,1887.5,1923.75,646.4,0.0,1.0
2011-04-04,15.51,15.77,15.09,15.09,106800,1938.75,1971.25,1886.25,1886.25,854.4,0.0,1.0
2011-04-05,15.76,16.14,15.51,15.51,138900,1970.0,2017.5,1938.75,1938.75,1111.2,0.0,1.0
2011-04-06,15.8,16.0785,15.65,15.89,134500,1975.0,2009.8125,1956.25,1986.25,1076,0.0,1.0
2011-04-07,15.73,15.988,15.66,15.84,69200,1966.25,1998.5,1957.5,1980.0,553.6,0.0,1.0
2011-04-08,15.57,15.98,15.26,15.9,123600,1946.25,1997.5,1907.5,1987.5,988.8,0.0,1.0
2011-04-11,15.34,15.77,15.34,15.59,91000,1917.5,1971.25,1917.5,1948.75,728,0.0,1.0
2011-04-12,14.49,15.32,14.27,15.32,209200,1811.25,1915.0,1783.75,1915.0,1673.6,0.0,1.0
2011-04-13,14.42,14.85,14.2,14.76,96500,1802.5,1856.25,1775.0,1845.0,772,0.0,1.0
2011-04-14,14.81,14.99,14.3,14.41,73700,1851.25,1873.75,1787.5,1801.25,589.6,0.0,1.0
2011-04-15,14.74,14.82,14.65,14.77,60900,1842.5,1852.5,1831.25,1846.25,487.2,0.0,1.0
2011-04-18,14.31,14.49,14.21,14.43,46600,1788.75,1811.25,1776.25,1803.75,372.8,0.0,1.0
2011-04-19,13.9,14.64,13.55,14.64,125700,1737.5,1830.0,1693.75,1830.0,1005.6,0.0,1.0
2011-04-20,14.02,14.3,13.71,14.15,132200,1752.5,1787.5,1713.75,1768.75,1057.6,0.0,1.0
2011-04-21,15.52,15.83,14.03,14.1,182200,1940.0,1978.75,1753.75,1762.5,1457.6,0.0,1.0
2011-04-25,15.85,16.09,15.5,15.57,216400,1981.25,2011.25,1937.5,1946.25,1731.2,0.0,1.0
2011-04-26,17.67,17.76,16.0,16.0,291800,2208.75,2220.0,2000.0,2000.0,2334.4,0.0,1.0
2011-04-27,17.83,17.88,16.27,17.49,269400,2228.75,2235.0,2033.75,2186.25,2155.2,0.0,1.0
2011-04-28,17.96,18.0,17.71,17.99,96000,2245.0,2250.0,2213.75,2248.75,768,0.0,1.0
2011-04-29,18.39,18.39,17.88,18.03,152000,2298.75,2298.75,2235.0,2253.75,1216,0.0,1.0
2011-05-02,17.84,18.37,17.26,17.92,154000,2230.0,2296.25,2157.5,2240.0,1232,0.0,1.0
2011-05-03,16.57,18.16,16.2,17.67,193800,2071.25,2270.0,2025.0,2208.75,1550.4,0.0,1.0
2011-05-04,16.71,17.1,15.84,16.52,147000,2088.75,2137.5,1980.0,2065.0,1176,0.0,1.0
2011-05-05,16.0,17.17,15.79,16.41,142100,2000.0,2146.25,1973.75,2051.25,1136.8,0.0,1.0
2011-05-06,16.04,16.549,15.6,16.29,146600,2005.0,2068.625,1950.0,2036.25,1172.8,0.0,1.0
2011-05-09,16.63,16.659,16.08,16.08,99300,2078.75,2082.375,2010.0,2010.0,794.4,0.0,1.0
2011-05-10,17.01,17.23,16.43,16.75,101500,2126.25,2153.75,2053.75,2093.75,812,0.0,1.0
2011-05-11,16.14,17.03,16.1,17.01,136100,2017.5,2128.75,2012.5,2126.25,1088.8,0.0,1.0
2011-05-12,16.01,16.25,15.6,15.98,123300,2001.25,2031.25,1950.0,1997.5,986.4,0.0,1.0
2011-05-13,16.28,16.63,16.1101,16.21,138100,2035.0,2078.75,2013.7625,2026.25,1104.8,0.0,1.0
2011-05-16,16.08,16.36,15.87,16.1,87000,2010.0,2045.0,1983.75,2012.5,696,0.0,1.0
2011-05-17,16.06,16.2,15.86,15.86,132000,2007.5,2025.0,1982.5,1982.5,1056,0.0,1.0
2011-05-18,16.76,16.77,16.1,16.17,135200,2095.0,2096.25,2012.5,2021.25,1081.6,0.0,1.0
2011-05-19,16.88,16.95,16.75,16.81,75500,2110.0,2118.75,2093.75,2101.25,604,0.0,1.0
2011-05-20,17.31,17.31,16.52,16.75,154200,2163.75,2163.75,2065.0,2093.75,1233.6,0.0,1.0
2011-05-23,17.25,17.31,16.71,16.84,190200,2156.25,2163.75,2088.75,2105.0,1521.6,0.0,1.0
2011-05-24,17.05,17.9,17.0,17.38,123000,2131.25,2237.5,2125.0,2172.5,984,0.0,1.0
2011-05-25,17.39,17.6355,16.94,16.94,94200,2173.75,2204.4375,2117.5,2117.5,753.6,0.0,1.0
2011-05-26,17.57,17.7,16.92,17.37,142000,2196.25,2212.5,2115.0,2171.25,1136,0.0,1.0
2011-05-27,18.02,18.02,17.57,17.57,168700,2252.5,2252.5,2196.25,2196.25,1349.6,0.0,1.0
2011-05-31,18.37,18.41,17.95,18.31,730200,2296.25,2301.25,2243.75,2288.75,5841.6,0.0,1.0
2011-06-01,17.85,18.45,17.85,18.3,135100,2231.25,2306.25,2231.25,2287.5,1080.8,0.0,1.0
2011-06-02,17.99,18.238,17.74,17.9,102000,2248.75,2279.75,2217.5,2237.5,816,0.0,1.0
2011-06-03,17.98,18.269,17.74,17.74,174200,2247.5,2283.625,2217.5,2217.5,1393.6,0.0,1.0
2011-06-06,17.85,18.23,17.674,18.19,141300,2231.25,2278.75,2209.25,2273.75,1130.4,0.0,1.0
2011-06-07,17.45,18.19,17.39,18.08,110300,2181.25,2273.75,2173.75,2260.0,882.4,0.0,1.0
2011-06-08,17.32,17.71,17.25,17.55,109000,2165.0,2213.75,2156.25,2193.75,872,0.0,1.0
2011-06-09,17.4,17.86,17.25,17.63,83300,2175.0,2232.5,2156.25,2203.75,666.4,0.0,1.0
2011-06-10,17.26,17.5365,16.9,17.25,115900,2157.5,2192.0625,2112.5,2156.25,927.2,0.0,1.0
2011-06-13,16.07,17.309,16.0,17.26,137500,2008.75,2163.625,2000.0,2157.5,1100,0.0,1.0
2011-06-14,16.52,18.13,16.101,18.13,107700,2065.0,2266.25,2012.625,2266.25,861.6,0.0,1.0
2011-06-15,15.93,16.43,15.65,16.15,132500,1991.25,2053.75,1956.25,2018.75,1060,0.0,1.0
2011-06-16,16.03,16.61,15.68,16.37,112400,2003.75,2076.25,1960.0,2046.25,899.2,0.0,1.0
2011-06-17,15.28,16.25,15.02,16.17,187800,1910.0,2031.25,1877.5,2021.25,1502.4,0.0,1.0
2011-06-20,15.31,15.6299,15.15,15.2,130900,1913.75,1953.7375,1893.75,1900.0,1047.2,0.0,1.0
2011-06-21,15.32,15.56,15.12,15.49,99900,1915.0,1945.0,1890.0,1936.25,799.2,0.0,1.0
2011-06-22,15.58,16.0,15.25,15.25,104700,1947.5,2000.0,1906.25,1906.25,837.6,0.0,1.0
2011-06-23,15.74,15.829,14.95,15.275,94800,1967.5,1978.625,1868.75,1909.375,758.4,0.0,1.0
2011-06-24,15.93,16.04,15.66,15.76,263900,1991.25,2005.0,1957.5,1970.0,2111.2,0.0,1.0
2011-06-27,16.94,16.95,16.13,16.31,174700,2117.5,2118.75,2016.25,2038.75,1397.6,0.0,1.0
2011-06-28,17.93,18.15,17.03,17.22,283600,2241.25,2268.75,2128.75,2152.5,2268.8,0.0,1.0
2011-06-29,17.97,18.0799,17.61,18.03,98800,2246.25,2259.9875,2201.25,2253.75,790.4,0.0,1.0
2011-06-30,18.13,18.25,17.944,18.0,131900,2266.25,2281.25,2243.0,2250.0,1055.2,0.0,1.0
2011-07-01,17.9,18.21,17.65,18.05,147700,2237.5,2276.25,2206.25,2256.25,1181.6,0.0,1.0
2011-07-05,19.23,19.23,17.82,18.12,211600,2403.75,2403.75,2227.5,2265.0,1692.8,0.0,1.0
2011-07-06,20.44,20.45,18.81,18.81,427500,2555.0,2556.25,2351.25,2351.25,3420,0.0,1.0
2011-07-07,19.85,20.9,19.62,20.63,274500,2481.25,2612.5,2452.5,2578.75,2196,0.0,1.0
2011-07-08,19.27,19.81,18.8,19.71,186300,2408.75,2476.25,2350.0,2463.75,1490.4,0.0,1.0
2011-07-11,19.01,19.39,18.9,19.27,122400,2376.25,2423.75,2362.5,2408.75,979.2,0.0,1.0
2011-07-12,18.68,19.0,18.66,18.86,77400,2335.0,2375.0,2332.5,2357.5,619.2,0.0,1.0
2011-07-13,19.12,19.3,18.82,18.82,158400,2390.0,2412.5,2352.5,2352.5,1267.2,0.0,1.0
2011-07-14,19.18,19.34,18.66,19.2,118800,2397.5,2417.5,2332.5,2400.0,950.4,0.0,1.0
2011-07-15,19.5,19.73,19.2,19.35,160600,2437.5,2466.25,2400.0,2418.75,1284.8,0.0,1.0
2011-07-18,19.62,20.41,19.08,19.76,395500,2452.5,2551.25,2385.0,2470.0,3164,0.0,1.0
2011-07-19,18.84,19.87,18.64,19.73,257600,2355.0,2483.75,2330.0,2466.25,2060.8,0.0,1.0
2011-07-20,17.39,18.92,17.25,18.9,225500,2173.75,2365.0,2156.25,2362.5,1804,0.0,1.0
2011-07-21,17.16,18.04,17.08,17.64,162800,2145.0,2255.0,2135.0,2205.0,1302.4,0.0,1.0
2011-07-22,17.37,17.5586,17.04,17.2,69900,2171.25,2194.825,2130.0,2150.0,559.2,0.0,1.0
2011-07-25,17.03,17.55,17.0,17.34,132600,2128.75,2193.75,2125.0,2167.5,1060.8,0.0,1.0
2011-07-26,17.17,17.2,16.87,17.01,124500,2146.25,2150.0,2108.75,2126.25,996,0.0,1.0
2011-07-27,16.98,17.16,16.78,17.0,124400,2122.5,2145.0,2097.5,2125.0,995.2,0.0,1.0
2011-07-28,16.68,17.38,16.61,16.99,93000,2085.0,2172.5,2076.25,2123.75,744,0.0,1.0
2011-07-29,16.46,16.68,16.08,16.58,105600,2057.5,2085.0,2010.0,2072.5,844.8,0.0,1.0
2011-08-01,16.63,16.96,16.1301,16.41,100500,2078.75,2120.0,2016.2625,2051.25,804,0.0,1.0
2011-08-02,16.42,16.81,16.3,16.5,87300,2052.5,2101.25,2037.5,2062.5,698.4,0.0,1.0
2011-08-03,15.0,16.6,14.68,16.47,288400,1875.0,2075.0,1835.0,2058.75,2307.2,0.0,1.0
2011-08-04,13.71,14.75,13.51,14.74,455100,1713.75,1843.75,1688.75,1842.5,3640.8,0.0,1.0
2011-08-05,13.31,13.95,12.5,13.4,347300,1663.75,1743.75,1562.5,1675.0,2778.4,0.0,1.0
2011-08-08,12.8,13.51,12.5,12.75,332500,1600.0,1688.75,1562.5,1593.75,2660,0.0,1.0
2011-08-09,15.13,15.23,12.8,13.27,340500,1891.25,1903.75,1600.0,1658.75,2724,0.0,1.0
2011-08-10,13.94,14.75,13.57,14.75,231400,1742.5,1843.75,1696.25,1843.75,1851.2,0.0,1.0
2011-08-11,14.43,14.71,13.34,13.99,164800,1803.75,1838.75,1667.5,1748.75,1318.4,0.0,1.0
2011-08-12,14.04,14.68,13.92,14.68,138300,1755.0,1835.0,1740.0,1835.0,1106.4,0.0,1.0
2011-08-15,14.87,14.87,14.1024,14.44,98500,1858.75,1858.75,1762.8,1805.0,788,0.0,1.0
2011-08-16,14.26,14.92,14.221,14.82,97100,1782.5,1865.0,1777.625,1852.5,776.8,0.0,1.0
2011-08-17,14.55,14.85,13.97,14.5,100100,1818.75,1856.25,1746.25,1812.5,800.8,0.0,1.0
2011-08-18,13.88,14.5,13.76,14.01,200300,1735.0,1812.5,1720.0,1751.25,1602.4,0.0,1.0
2011-08-19,13.9,15.23,13.64,14.01,188000,1737.5,1903.75,1705.0,1751.25,1504,0.0,1.0
2011-08-22,13.5,14.5,12.806,14.38,165700,1687.5,1812.5,1600.75,1797.5,1325.6,0.0,1.0
2011-08-23,14.07,14.154,13.28,13.67,145100,1758.75,1769.25,1660.0,1708.75,1160.8,0.0,1.0
2011-08-24,14.29,14.5,13.69,13.99,72400,1786.25,1812.5,1711.25,1748.75,579.2,0.0,1.0
2011-08-25,13.48,14.44,13.48,14.44,93500,1685.0,1805.0,1685.0,1805.0,748,0.0,1.0
2011-08-26,13.93,14.018,13.1,13.37,88200,1741.25,1752.25,1637.5,1671.25,705.6,0.0,1.0
2011-08-29,14.82,14.88,14.26,14.26,148300,1852.5,1860.0,1782.5,1782.5,1186.4,0.0,1.0
2011-08-30,15.59,16.0,14.7,14.94,133200,1948.75,2000.0,1837.5,1867.5,1065.6,0.0,1.0
2011-08-31,17.21,17.21,15.7,15.7,238400,2151.25,2151.25,1962.5,1962.5,1907.2,0.0,1.0
2011-09-01,19.31,19.42,16.93,17.19,523000,2413.75,2427.5,2116.25,2148.75,4184,0.0,1.0
2011-09-02,18.15,19.54,18.02,18.77,400200,2268.75,2442.5,2252.5,2346.25,3201.6,0.0,1.0
2011-09-06,18.15,18.93,16.91,17.68,411400,2268.75,2366.25,2113.75,2210.0,3291.2,0.0,1.0
2011-09-07,19.37,19.46,18.48,18.53,305600,2421.25,2432.5,2310.0,2316.25,2444.8,0.0,1.0
2011-09-08,18.84,19.665,18.71,19.3,177800,2355.0,2458.125,2338.75,2412.5,1422.4,0.0,1.0
2011-09-09,18.33,19.0,18.04,18.55,169800,2291.25,2375.0,2255.0,2318.75,1358.4,0.0,1.0
2011-09-12,19.32,19.37,17.98,18.2345,191000,2415.0,2421.25,2247.5,2279.3125,1528,0.0,1.0
2011-09-13,19.78,19.9,18.86,19.37,180100,2472.5,2487.5,2357.5,2421.25,1440.8,0.0,1.0
2011-09-14,19.29,20.19,19.1033,20.0,214600,2411.25,2523.75,2387.9125,2500.0,1716.8,0.0,1.0
2011-09-15,18.4,19.61,17.98,19.61,236600,2300.0,2451.25,2247.5,2451.25,1892.8,0.0,1.0
2011-09-16,17.55,18.8,17.41,18.53,282500,2193.75,2350.0,2176.25,2316.25,2260,0.0,1.0
2011-09-19,16.91,17.89,16.36,17.06,275400,2113.75,2236.25,2045.0,2132.5,2203.2,0.0,1.0
2011-09-20,16.51,17.35,16.37,17.15,172600,2063.75,2168.75,2046.25,2143.75,1380.8,0.0,1.0
2011-09-21,15.47,16.6,15.43,16.46,165600,1933.75,2075.0,1928.75,2057.5,1324.8,0.0,1.0
2011-09-22,14.55,15.3,14.35,14.79,196500,1818.75,1912.5,1793.75,1848.75,1572,0.0,1.0
2011-09-23,14.39,14.71,14.01,14.55,124600,1798.75,1838.75,1751.25,1818.75,996.8,0.0,1.0
2011-09-26,14.5,14.75,14.0,14.75,153500,1812.5,1843.75,1750.0,1843.75,1228,0.0,1.0
2011-09-27,15.08,15.45,14.84,14.85,235400,1885.0,1931.25,1855.0,1856.25,1883.2,0.0,1.0
2011-09-28,14.27,15.43,14.27,15.22,137500,1783.75,1928.75,1783.75,1902.5,1100,0.0,1.0
2011-09-29,13.33,15.16,13.0,14.76,296400,1666.25,1895.0,1625.0,1845.0,2371.2,0.0,1.0
2011-09-30,13.76,14.0,13.01,13.06,227400,1720.0,1750.0,1626.25,1632.5,1819.2,0.0,1.0
2011-10-03,13.15,14.15,12.92,13.63,175400,1643.75,1768.75,1615.0,1703.75,1403.2,0.0,1.0
2011-10-04,15.25,15.27,12.7,13.0,305300,1906.25,1908.75,1587.5,1625.0,2442.4,0.0,1.0
2011-10-05,14.96,15.6,14.05,15.0,196500,1870.0,1950.0,1756.25,1875.0,1572,0.0,1.0
2011-10-06,15.17,15.32,14.7075,14.92,159000,1896.25,1915.0,1838.4375,1865.0,1272,0.0,1.0
2011-10-07,14.27,15.26,14.06,15.07,137300,1783.75,1907.5,1757.5,1883.75,1098.4,0.0,1.0
2011-10-10,15.03,15.85,14.54,14.54,202300,1878.75,1981.25,1817.5,1817.5,1618.4,0.0,1.0
2011-10-11,15.57,15.57,14.85,14.85,166600,1946.25,1946.25,1856.25,1856.25,1332.8,0.0,1.0
2011-10-12,15.63,15.874,15.27,15.79,171500,1953.75,1984.25,1908.75,1973.75,1372,0.0,1.0
2011-10-13,16.05,16.49,15.35,15.64,117900,2006.25,2061.25,1918.75,1955.0,943.2,0.0,1.0
2011-10-14,16.37,16.54,16.05,16.35,99400,2046.25,2067.5,2006.25,2043.75,795.2,0.0,1.0
2011-10-17,16.32,16.62,16.2,16.3,114400,2040.0,2077.5,2025.0,2037.5,915.2,0.0,1.0
2011-10-18,16.52,16.73,15.96,16.4,164200,2065.0,2091.25,1995.0,2050.0,1313.6,0.0,1.0
2011-10-19,15.97,16.99,15.94,16.38,158000,1996.25,2123.75,1992.5,2047.5,1264,0.0,1.0
2011-10-20,15.5,16.14,15.35,15.75,223100,1937.5,2017.5,1918.75,1968.75,1784.8,0.0,1.0
2011-10-21,15.44,15.96,15.41,15.88,106100,1930.0,1995.0,1926.25,1985.0,848.8,0.0,1.0
2011-10-24,16.18,16.38,15.5816,15.61,136500,2022.5,2047.5,1947.7,1951.25,1092,0.0,1.0
2011-10-25,15.7,16.15,15.5085,16.0,112700,1962.5,2018.75,1938.5625,2000.0,901.6,0.0,1.0
2011-10-26,15.87,16.2955,15.31,16.02,107900,1983.75,2036.9375,1913.75,2002.5,863.2,0.0,1.0
2011-10-27,16.5,16.9,16.01,16.44,213900,2062.5,2112.5,2001.25,2055.0,1711.2,0.0,1.0
2011-10-28,16.49,17.05,15.76,16.29,137700,2061.25,2131.25,1970.0,2036.25,1101.6,0.0,1.0
2011-10-31,15.66,16.49,15.65,16.25,55700,1957.5,2061.25,1956.25,2031.25,445.6,0.0,1.0
2011-11-01,15.16,15.93,15.05,15.05,133200,1895.0,1991.25,1881.25,1881.25,1065.6,0.0,1.0
2011-11-02,16.35,16.44,15.31,15.73,115400,2043.75,2055.0,1913.75,1966.25,923.2,0.0,1.0
2011-11-03,16.57,16.76,15.81,16.68,118000,2071.25,2095.0,1976.25,2085.0,944,0.0,1.0
2011-11-04,16.23,16.5155,16.12,16.35,38600,2028.75,2064.4375,2015.0,2043.75,308.8,0.0,1.0
2011-11-07,16.21,16.5,15.78,16.26,62700,2026.25,2062.5,1972.5,2032.5,501.6,0.0,1.0
2011-11-08,16.27,16.479,15.68,16.33,53500,2033.75,2059.875,1960.0,2041.25,428,0.0,1.0
2011-11-09,14.9,16.266,14.83,15.97,148400,1862.5,2033.25,1853.75,1996.25,1187.2,0.0,1.0
2011-11-10,14.7,15.26,14.405,15.21,119900,1837.5,1907.5,1800.625,1901.25,959.2,0.0,1.0
2011-11-11,15.04,15.61,14.86,15.61,84500,1880.0,1951.25,1857.5,1951.25,676,0.0,1.0
2011-11-14,15.06,15.15,14.55,14.95,80700,1882.5,1893.75,1818.75,1868.75,645.6,0.0,1.0
2011-11-15,15.13,15.2205,14.7,15.0,57500,1891.25,1902.5625,1837.5,1875.0,460,0.0,1.0
2011-11-16,14.7,15.18,14.63,14.9,113000,1837.5,1897.5,1828.75,1862.5,904,0.0,1.0
2011-11-17,14.6,15.19,14.41,14.73,112800,1825.0,1898.75,1801.25,1841.25,902.4,0.0,1.0
2011-11-18,14.59,14.85,14.39,14.54,66000,1823.75,1856.25,1798.75,1817.5,528,0.0,1.0
2011-11-21,14.01,14.6515,13.84,14.35,170100,1751.25,1831.4375,1730.0,1793.75,1360.8,0.0,1.0
2011-11-22,13.75,14.187,13.55,14.0,78600,1718.75,1773.375,1693.75,1750.0,628.8,0.0,1.0
2011-11-23,13.12,13.61,13.09,13.55,166600,1640.0,1701.25,1636.25,1693.75,1332.8,0.0,1.0
2011-11-25,12.68,13.26,12.6,13.12,122800,1585.0,1657.5,1575.0,1640.0,982.4,0.0,1.0
2011-11-28,13.29,13.379,13.07,13.25,130300,1661.25,1672.375,1633.75,1656.25,1042.4,0.0,1.0
2011-11-29,13.2,13.42,13.0,13.35,194500,1650.0,1677.5,1625.0,1668.75,1556,0.0,1.0
2011-11-30,14.01,14.28,13.78,14.28,287300,1751.25,1785.0,1722.5,1785.0,2298.4,0.0,1.0
2011-12-01,14.05,14.4268,13.98,13.98,186200,1756.25,1803.35,1747.5,1747.5,1489.6,0.0,1.0
2011-12-02,14.24,14.4,14.15,14.31,137600,1780.0,1800.0,1768.75,1788.75,1100.8,0.0,1.0
2011-12-05,14.4,14.739,14.18,14.64,182800,1800.0,1842.375,1772.5,1830.0,1462.4,0.0,1.0
2011-12-06,14.22,14.49,13.93,14.4,124000,1777.5,1811.25,1741.25,1800.0,992,0.0,1.0
2011-12-07,13.85,14.25,13.51,14.11,117400,1731.25,1781.25,1688.75,1763.75,939.2,0.0,1.0
2011-12-08,12.96,13.79,12.82,13.79,211500,1620.0,1723.75,1602.5,1723.75,1692,0.0,1.0
2011-12-09,13.54,13.7499,12.95,12.95,99900,1692.5,1718.7375,1618.75,1618.75,799.2,0.0,1.0
2011-12-12,13.35,13.39,13.05,13.3,126900,1668.75,1673.75,1631.25,1662.5,1015.2,0.0,1.0
2011-12-13,13.09,13.8,12.72,13.5,98500,1636.25,1725.0,1590.0,1687.5,788,0.0,1.0
2011-12-14,12.41,12.98,12.39,12.93,135600,1551.25,1622.5,1548.75,1616.25,1084.8,0.0,1.0
2011-12-15,11.96,12.8164,11.86,12.67,210000,1495.0,1602.05,1482.5,1583.75,1680,0.0,1.0
2011-12-16,11.8,12.24,11.67,12.15,232000,1475.0,1530.0,1458.75,1518.75,1856,0.0,1.0
2011-12-19,11.39,11.959,11.28,11.93,234700,1423.75,1494.875,1410.0,1491.25,1877.6,0.0,1.0
2011-12-20,12.04,12.0488,11.6,11.78,217700,1505.0,1506.1,1450.0,1472.5,1741.6,0.0,1.0
2011-12-21,11.41,12.21,10.06,12.0,486600,1426.25,1526.25,1257.5,1500.0,3892.8,0.0,1.0
2011-12-22,11.63,12.1,11.26,11.51,192500,1453.75,1512.5,1407.5,1438.75,1540,0.0,1.0
2011-12-23,11.64,11.7292,11.47,11.72,39000,1455.0,1466.15,1433.75,1465.0,312,0.0,1.0
2011-12-27,11.67,11.8,11.3,11.55,76300,1458.75,1475.0,1412.5,1443.75,610.4,0.0,1.0
2011-12-28,11.45,11.69,11.36,11.69,49900,1431.25,1461.25,1420.0,1461.25,399.2,0.0,1.0
2011-12-29,11.87,11.95,11.455,11.5,69600,1483.75,1493.75,1431.875,1437.5,556.8,0.0,1.0
2011-12-30,12.19,12.3,11.74,11.89,108300,1523.75,1537.5,1467.5,1486.25,866.4,0.0,1.0
2012-01-03,12.24,12.76,12.12,12.63,186000,1530.0,1595.0,1515.0,1578.75,1488,0.0,1.0
2012-01-04,12.02,12.29,11.85,12.24,84900,1502.5,1536.25,1481.25,1530.0,679.2,0.0,1.0
2012-01-05,12.89,13.09,11.62,11.98,304200,1611.25,1636.25,1452.5,1497.5,2433.6,0.0,1.0
2012-01-06,12.78,13.16,12.75,12.94,146200,1597.5,1645.0,1593.75,1617.5,1169.6,0.0,1.0
2012-01-09,14.13,14.69,13.15,13.15,309700,1766.25,1836.25,1643.75,1643.75,2477.6,0.0,1.0
2012-01-10,14.34,14.5,14.03,14.09,262300,1792.5,1812.5,1753.75,1761.25,2098.4,0.0,1.0
2012-01-11,14.25,14.73,14.21,14.39,114400,1781.25,1841.25,1776.25,1798.75,915.2,0.0,1.0
2012-01-12,13.67,14.41,13.45,14.3,170400,1708.75,1801.25,1681.25,1787.5,1363.2,0.0,1.0
2012-01-13,13.09,13.62,13.08,13.51,149500,1636.25,1702.5,1635.0,1688.75,1196,0.0,1.0
2012-01-17,12.47,13.46,12.4,13.46,193700,1558.75,1682.5,1550.0,1682.5,1549.6,0.0,1.0
2012-01-18,13.28,13.38,12.4,12.5,169000,1660.0,1672.5,1550.0,1562.5,1352,0.0,1.0
2012-01-19,13.36,13.52,13.215,13.41,165200,1670.0,1690.0,1651.875,1676.25,1321.6,0.0,1.0
2012-01-20,13.34,13.43,13.19,13.4,158600,1667.5,1678.75,1648.75,1675.0,1268.8,0.0,1.0
2012-01-23,13.35,13.45,13.26,13.43,180600,1668.75,1681.25,1657.5,1678.75,1444.8,0.0,1.0
2012-01-24,13.29,13.4286,13.1,13.23,135500,1661.25,1678.575,1637.5,1653.75,1084,0.0,1.0
2012-01-25,13.3,13.39,13.04,13.3,174200,1662.5,1673.75,1630.0,1662.5,1393.6,0.0,1.0
2012-01-26,12.77,13.35,12.68,13.35,173300,1596.25,1668.75,1585.0,1668.75,1386.4,0.0,1.0
2012-01-27,12.7,12.77,12.18,12.75,223600,1587.5,1596.25,1522.5,1593.75,1788.8,0.0,1.0
2012-01-30,12.45,12.67,12.22,12.49,171800,1556.25,1583.75,1527.5,1561.25,1374.4,0.0,1.0
2012-01-31,12.35,12.62,12.25,12.42,135500,1543.75,1577.5,1531.25,1552.5,1084,0.0,1.0
2012-02-01,12.76,12.9,12.3,12.54,159500,1595.0,1612.5,1537.5,1567.5,1276,0.0,1.0
2012-02-02,13.0,13.4,12.71,12.73,133400,1625.0,1675.0,1588.75,1591.25,1067.2,0.0,1.0
2012-02-03,13.28,13.5,13.1,13.27,217800,1660.0,1687.5,1637.5,1658.75,1742.4,0.0,1.0
2012-02-06,13.13,13.3,13.0,13.19,97100,1641.25,1662.5,1625.0,1648.75,776.8,0.0,1.0
2012-02-07,13.34,13.3696,12.88,13.14,194700,1667.5,1671.2,1610.0,1642.5,1557.6,0.0,1.0
2012-02-08,13.17,13.4,13.0612,13.4,130000,1646.25,1675.0,1632.65,1675.0,1040,0.0,1.0
2012-02-09,12.93,13.22,12.79,12.94,221000,1616.25,1652.5,1598.75,1617.5,1768,0.0,1.0
2012-02-10,12.53,12.87,12.5,12.74,93800,1566.25,1608.75,1562.5,1592.5,750.4,0.0,1.0
2012-02-13,12.98,13.039,12.6699,12.91,101700,1622.5,1629.875,1583.7375,1613.75,813.6,0.0,1.0
2012-02-14,12.93,13.26,12.71,13.26,83800,1616.25,1657.5,1588.75,1657.5,670.4,0.0,1.0
2012-02-15,12.65,12.97,12.56,12.96,122700,1581.25,1621.25,1570.0,1620.0,981.6,0.0,1.0
2012-02-16,12.9,13.05,12.65,12.7,112400,1612.5,1631.25,1581.25,1587.5,899.2,0.0,1.0
2012-02-17,12.84,13.0,12.59,13.0,113200,1605.0,1625.0,1573.75,1625.0,905.6,0.0,1.0
2012-02-21,12.51,13.1286,12.38,12.91,104800,1563.75,1641.075,1547.5,1613.75,838.4,0.0,1.0
2012-02-22,12.0,12.66,11.96,12.52,170700,1500.0,1582.5,1495.0,1565.0,1365.6,0.0,1.0
2012-02-23,11.97,12.15,11.5808,12.07,192900,1496.25,1518.75,1447.6,1508.75,1543.2,0.0,1.0
2012-02-24,11.82,12.09,11.72,11.73,221000,1477.5,1511.25,1465.0,1466.25,1768,0.0,1.0
2012-02-27,11.48,11.75,11.4019,11.71,160300,1435.0,1468.75,1425.2375,1463.75,1282.4,0.0,1.0
2012-02-28,11.01,11.6988,10.98,11.58,309900,1376.25,1462.35,1372.5,1447.5,2479.2,0.0,1.0
2012-02-29,10.84,11.5,10.75,11.17,281500,1355.0,1437.5,1343.75,1396.25,2252,0.0,1.0
2012-03-01,7.0,11.23,6.55,10.97,5672500,875.0,1403.75,818.75,1371.25,45380,0.0,1.0
2012-03-02,7.22,7.66,7.0,7.49,2480800,902.5,957.5,875.0,936.25,19846.4,0.0,1.0
2012-03-05,6.88,7.28,6.82,7.12,583800,860.0,910.0,852.5,890.0,4670.4,0.0,1.0
2012-03-06,6.52,6.8,6.5,6.74,697100,815.0,850.0,812.5,842.5,5576.8,0.0,1.0
2012-03-07,6.65,6.75,6.52,6.57,344400,831.25,843.75,815.0,821.25,2755.2,0.0,1.0
2012-03-08,6.21,6.77,5.93,6.51,970000,776.25,846.25,741.25,813.75,7760,0.0,1.0
2012-03-09,6.42,6.47,6.15,6.18,518400,802.5,808.75,768.75,772.5,4147.2,0.0,1.0
2012-03-12,6.19,6.52,6.08,6.5,489900,773.75,815.0,760.0,812.5,3919.2,0.0,1.0
2012-03-13,6.24,6.29,6.09,6.28,369300,780.0,786.25,761.25,785.0,2954.4,0.0,1.0
2012-03-14,5.96,6.2699,5.96,6.24,484600,745.0,783.7375,745.0,780.0,3876.8,0.0,1.0
2012-03-15,5.42,5.99,5.25,5.99,1162800,677.5,748.75,656.25,748.75,9302.4,0.0,1.0
2012-03-16,6.97,7.35,5.2676,5.34,3569800,871.25,918.75,658.45,667.5,28558.4,0.0,1.0
2012-03-19,6.3,6.92,6.22,6.91,1026300,787.5,865.0,777.5,863.75,8210.4,0.0,1.0
2012-03-20,6.04,6.33,5.98,6.26,476700,755.0,791.25,747.5,782.5,3813.6,0.0,1.0
2012-03-21,5.85,6.32,5.77,6.02,784200,731.25,790.0,721.25,752.5,6273.6,0.0,1.0
2012-03-22,5.49,5.86,5.384,5.8,513200,686.25,732.5,673.0,725.0,4105.6,0.0,1.0
2012-03-23,5.55,5.74,5.45,5.51,557900,693.75,717.5,681.25,688.75,4463.2,0.0,1.0
2012-03-26,5.64,5.68,5.52,5.61,325500,705.0,710.0,690.0,701.25,2604,0.0,1.0
2012-03-27,5.7,6.25,5.5,5.67,1161300,712.5,781.25,687.5,708.75,9290.4,0.0,1.0
2012-03-28,5.3,5.73,5.27,5.72,483400,662.5,716.25,658.75,715.0,3867.2,0.0,1.0
2012-03-29,5.18,5.3,5.02,5.3,502600,647.5,662.5,627.5,662.5,4020.8,0.0,1.0
2012-03-30,5.22,5.27,5.04,5.21,485200,652.5,658.75,630.0,651.25,3881.6,0.0,1.0
2012-04-02,5.07,5.2996,5.0,5.22,406700,633.75,662.45,625.0,652.5,3253.6,0.0,1.0
2012-04-03,4.78,5.14,4.73,5.07,476300,597.5,642.5,591.25,633.75,3810.4,0.0,1.0
2012-04-04,4.67,5.35,4.26,4.71,1688100,583.75,668.75,532.5,588.75,13504.8,0.0,1.0
2012-04-05,4.21,4.82,4.21,4.67,612300,526.25,602.5,526.25,583.75,4898.4,0.0,1.0
2012-04-09,4.06,4.31,4.02,4.1,417900,507.5,538.75,502.5,512.5,3343.2,0.0,1.0
2012-04-10,3.67,4.15,3.6,4.08,596200,458.75,518.75,450.0,510.0,4769.6,0.0,1.0
2012-04-11,4.04,4.1,3.55,3.72,690600,505.0,512.5,443.75,465.0,5524.8,0.0,1.0
2012-04-12,3.97,4.2,3.85,4.05,547800,496.25,525.0,481.25,506.25,4382.4,0.0,1.0
2012-04-13,3.72,3.93,3.72,3.89,291800,465.0,491.25,465.0,486.25,2334.4,0.0,1.0
2012-04-16,3.63,3.9,3.57,3.76,244900,453.75,487.5,446.25,470.0,1959.2,0.0,1.0
2012-04-17,3.78,3.78,3.64,3.71,222400,472.5,472.5,455.0,463.75,1779.2,0.0,1.0
2012-04-18,3.49,3.78,3.44,3.78,505400,436.25,472.5,430.0,472.5,4043.2,0.0,1.0
2012-04-19,2.25,2.52,1.96,2.23,3034900,281.25,315.0,245.0,278.75,24279.2,0.0,1.0
2012-04-20,1.91,2.3,1.87,2.3,1174600,238.75,287.5,233.75,287.5,9396.8,0.0,1.0
2012-04-23,1.79,1.85,1.71,1.85,503300,223.75,231.25,213.75,231.25,4026.4,0.0,1.0
2012-04-24,1.63,1.93,1.58,1.81,1122300,203.75,241.25,197.5,226.25,8978.4,0.0,1.0
2012-04-25,1.8,1.82,1.5,1.68,917000,225.0,227.5,187.5,210.0,7336,0.0,1.0
2012-04-26,2.43,2.53,1.8,1.83,3289700,303.75,316.25,225.0,228.75,26317.6,0.0,1.0
2012-04-27,2.62,3.02,2.49,2.63,3917500,327.5,377.5,311.25,328.75,31340,0.0,1.0
2012-04-30,2.31,2.56,2.15,2.56,1070400,288.75,320.0,268.75,320.0,8563.2,0.0,1.0
2012-05-01,2.38,2.44,2.04,2.32,1049900,297.5,305.0,255.0,290.0,8399.2,0.0,1.0
2012-05-02,2.23,2.38,2.2,2.37,362000,278.75,297.5,275.0,296.25,2896,0.0,1.0
2012-05-03,1.93,1.9801,1.55,1.96,4126000,241.25,247.5125,193.75,245.0,33008,0.0,1.0
2012-05-04,1.85,2.05,1.85,2.0,1241400,231.25,256.25,231.25,250.0,9931.2,0.0,1.0
2012-05-07,1.78,1.91,1.76,1.83,558700,222.5,238.75,220.0,228.75,4469.6,0.0,1.0
2012-05-08,1.66,1.78,1.64,1.78,717700,207.5,222.5,205.0,222.5,5741.6,0.0,1.0
2012-05-09,1.64,1.68,1.6,1.66,460400,205.0,210.0,200.0,207.5,3683.2,0.0,1.0
2012-05-10,1.74,1.87,1.66,1.68,975000,217.5,233.75,207.5,210.0,7800,0.0,1.0
2012-05-11,1.64,1.82,1.62,1.78,536800,205.0,227.5,202.5,222.5,4294.4,0.0,1.0
2012-05-14,1.54,1.64,1.53,1.64,479100,192.5,205.0,191.25,205.0,3832.8,0.0,1.0
2012-05-15,1.6,1.81,1.54,1.58,932900,200.0,226.25,192.5,197.5,7463.2,0.0,1.0
2012-05-16,1.61,1.8,1.6,1.65,1092400,201.25,225.0,200.0,206.25,8739.2,0.0,1.0
2012-05-17,1.52,1.68,1.5,1.63,730700,190.0,210.0,187.5,203.75,5845.6,0.0,1.0
2012-05-18,1.55,1.8,1.52,1.55,1510700,193.75,225.0,190.0,193.75,12085.6,0.0,1.0
2012-05-21,1.63,1.66,1.56,1.59,594800,203.75,207.5,195.0,198.75,4758.4,0.0,1.0
2012-05-22,1.55,1.67,1.54,1.62,578300,193.75,208.75,192.5,202.5,4626.4,0.0,1.0
2012-05-23,1.53,1.59,1.51,1.54,482000,191.25,198.75,188.75,192.5,3856,0.0,1.0
2012-05-24,1.72,1.74,1.53,1.55,1256800,215.0,217.5,191.25,193.75,10054.4,0.0,1.0
2012-05-25,1.64,1.88,1.62,1.75,1834200,205.0,235.0,202.5,218.75,14673.6,0.0,1.0
2012-05-29,1.67,1.79,1.66,1.68,688100,208.75,223.75,207.5,210.0,5504.8,0.0,1.0
2012-05-30,1.61,1.69,1.6,1.69,405000,201.25,211.25,200.0,211.25,3240,0.0,1.0
2012-05-31,1.55,1.64,1.55,1.62,940800,193.75,205.0,193.75,202.5,7526.4,0.0,1.0
2012-06-01,1.54,1.61,1.45,1.5,833800,192.5,201.25,181.25,187.5,6670.4,0.0,1.0
2012-06-04,1.5,1.58,1.47,1.54,356300,187.5,197.5,183.75,192.5,2850.4,0.0,1.0
2012-06-05,1.48,1.54,1.47,1.52,275600,185.0,192.5,183.75,190.0,2204.8,0.0,1.0
2012-06-06,1.63,1.65,1.5,1.55,832800,203.75,206.25,187.5,193.75,6662.4,0.0,1.0
2012-06-07,1.62,1.72,1.56,1.7,404600,202.5,215.0,195.0,212.5,3236.8,0.0,1.0
2012-06-08,1.64,1.66,1.585,1.61,303800,205.0,207.5,198.125,201.25,2430.4,0.0,1.0
2012-06-11,1.65,1.77,1.64,1.67,889800,206.25,221.25,205.0,208.75,7118.4,0.0,1.0
2012-06-12,1.58,1.6774,1.56,1.67,415400,197.5,209.675,195.0,208.75,3323.2,0.0,1.0
2012-06-13,1.53,1.64,1.53,1.63,350600,191.25,205.0,191.25,203.75,2804.8,0.0,1.0
2012-06-14,1.57,1.64,1.48,1.51,406800,196.25,205.0,185.0,188.75,3254.4,0.0,1.0
2012-06-15,1.51,1.58,1.5,1.57,500500,188.75,197.5,187.5,196.25,4004,0.0,1.0
2012-06-18,1.5,1.56,1.48,1.5,416200,187.5,195.0,185.0,187.5,3329.6,0.0,1.0
2012-06-19,1.52,1.59,1.49,1.51,494900,190.0,198.75,186.25,188.75,3959.2,0.0,1.0
2012-06-20,1.52,1.57,1.5,1.53,285000,190.0,196.25,187.5,191.25,2280,0.0,1.0
2012-06-21,1.42,1.54,1.36,1.54,692500,177.5,192.5,170.0,192.5,5540,0.0,1.0
2012-06-22,1.47,1.5,1.41,1.45,2083200,183.75,187.5,176.25,181.25,16665.6,0.0,1.0
2012-06-25,1.36,1.47,1.36,1.45,358000,170.0,183.75,170.0,181.25,2864,0.0,1.0
2012-06-26,1.34,1.49,1.26,1.37,558200,167.5,186.25,157.5,171.25,4465.6,0.0,1.0
2012-06-27,1.27,1.41,1.262,1.35,525800,158.75,176.25,157.75,168.75,4206.4,0.0,1.0
2012-06-28,1.17,1.18,0.75,0.88,1574100,146.25,147.5,93.75,110.0,12592.8,0.0,1.0
2012-06-29,1.12,1.23,1.08,1.21,628600,140.0,153.75,135.0,151.25,5028.8,0.0,1.0
2012-07-02,1.18,1.1801,1.13,1.15,228600,147.5,147.5125,141.25,143.75,1828.8,0.0,1.0
2012-07-03,1.47,1.65,1.12,1.18,642400,183.75,206.25,140.0,147.5,5139.2,0.0,1.0
2012-07-05,1.22,1.51,1.12,1.41,1269900,152.5,188.75,140.0,176.25,10159.2,0.0,1.0
2012-07-06,1.17,1.24,1.08,1.24,661900,146.25,155.0,135.0,155.0,5295.2,0.0,1.0
2012-07-09,1.18,1.22,1.16,1.19,192000,147.5,152.5,145.0,148.75,1536,0.0,1.0
2012-07-10,1.12,1.19,1.06,1.19,415400,140.0,148.75,132.5,148.75,3323.2,0.0,1.0
2012-07-11,1.03,1.1,1.01,1.1,197200,128.75,137.5,126.25,137.5,1577.6,0.0,1.0
2012-07-12,0.99,1.03,0.95,1.01,303800,123.75,128.75,118.75,126.25,2430.4,0.0,1.0
2012-07-13,1.0,1.08,0.99,0.99,109600,125.0,135.0,123.75,123.75,876.8,0.0,1.0
2012-07-16,1.07,1.12,1.01,1.04,306900,133.75,140.0,126.25,130.0,2455.2,0.0,1.0
2012-07-17,1.06,1.09,1.04,1.08,163700,132.5,136.25,130.0,135.0,1309.6,0.0,1.0
2012-07-18,1.05,1.1,1.04,1.06,83400,131.25,137.5,130.0,132.5,667.2,0.0,1.0
2012-07-19,1.0099,1.19,0.9904,1.14,605100,126.2375,148.75,123.8,142.5,4840.8,0.0,1.0
2012-07-20,0.9,1.0399,0.9,1.01,415600,112.5,129.9875,112.5,126.25,3324.8,0.0,1.0
2012-07-23,0.86,0.98,0.82,0.98,192900,107.5,122.5,102.5,122.5,1543.2,0.0,1.0
2012-07-24,0.8499,0.9,0.78,0.86,169600,106.2375,112.5,97.5,107.5,1356.8,0.0,1.0
2012-07-25,0.8,0.84,0.78,0.81,150900,100.0,105.0,97.5,101.25,1207.2,0.0,1.0
2012-07-26,0.8697,0.88,0.81,0.81,224800,108.7125,110.0,101.25,101.25,1798.4,0.0,1.0
2012-07-27,0.89,0.93,0.81,0.89,231500,111.25,116.25,101.25,111.25,1852,0.0,1.0
2012-07-30,0.86,0.92,0.83,0.91,85900,107.5,115.0,103.75,113.75,687.2,0.0,1.0
2012-07-31,0.81,0.89,0.8015,0.85,94800,101.25,111.25,100.1875,106.25,758.4,0.0,1.0
2012-08-01,0.83,0.84,0.7798,0.7798,48200,103.75,105.0,97.475,97.475,385.6,0.0,1.0
2012-08-02,0.82,0.84,0.81,0.83,45600,102.5,105.0,101.25,103.75,364.8,0.0,1.0
2012-08-03,0.83,0.85,0.81,0.85,45800,103.75,106.25,101.25,106.25,366.4,0.0,1.0
2012-08-06,0.8202,0.86,0.82,0.83,78500,102.525,107.5,102.5,103.75,628,0.0,1.0
2012-08-07,0.8284,0.835,0.8,0.83,82600,103.55,104.375,100.0,103.75,660.8,0.0,1.0
2012-08-08,0.825,0.83,0.8101,0.83,42500,103.125,103.75,101.2625,103.75,340,0.0,1.0
2012-08-09,0.856,0.87,0.82,0.8201,63200,107.0,108.75,102.5,102.5125,505.6,0.0,1.0
2012-08-10,1.18,1.21,0.87,0.87,657600,147.5,151.25,108.75,108.75,5260.8,0.0,1.0
2012-08-13,1.1,1.228,1.05,1.19,326000,137.5,153.5,131.25,148.75,2608,0.0,1.0
2012-08-14,1.02,1.11,0.9837,1.11,73300,127.5,138.75,122.9625,138.75,586.4,0.0,1.0
2012-08-15,1.1401,1.23,0.93,1.02,308700,142.5125,153.75,116.25,127.5,2469.6,0.0,1.0
2012-08-16,1.13,1.179,1.1,1.16,85200,141.25,147.375,137.5,145.0,681.6,0.0,1.0
2012-08-17,1.12,1.21,1.07,1.16,205500,140.0,151.25,133.75,145.0,1644,0.0,1.0
2012-08-20,1.05,1.11,1.01,1.11,41200,131.25,138.75,126.25,138.75,329.6,0.0,1.0
2012-08-21,1.12,1.17,1.0201,1.09,337600,140.0,146.25,127.5125,136.25,2700.8,0.0,1.0
2012-08-22,1.05,1.12,1.05,1.11,107200,131.25,140.0,131.25,138.75,857.6,0.0,1.0
2012-08-23,1.05,1.1,1.05,1.05,87700,131.25,137.5,131.25,131.25,701.6,0.0,1.0
2012-08-24,1.03,1.05,1.01,1.04,122400,128.75,131.25,126.25,130.0,979.2,0.0,1.0
2012-08-27,1.03,1.05,1.0,1.02,48300,128.75,131.25,125.0,127.5,386.4,0.0,1.0
2012-08-28,1.0,1.02,0.96,0.98,176100,125.0,127.5,120.0,122.5,1408.8,0.0,1.0
2012-08-29,0.95,1.02,0.92,1.01,84600,118.75,127.5,115.0,126.25,676.8,0.0,1.0
2012-08-30,0.95,0.98,0.925,0.95,60400,118.75,122.5,115.625,118.75,483.2,0.0,1.0
2012-08-31,0.9,0.9695,0.9,0.95,137000,112.5,121.1875,112.5,118.75,1096,0.0,1.0
2012-09-04,0.97,1.03,0.88,0.8801,250300,121.25,128.75,110.0,110.0125,2002.4,0.0,1.0
2012-09-05,0.94,0.99,0.9126,0.96,70500,117.5,123.75,114.075,120.0,564,0.0,1.0
2012-09-06,0.92,0.95,0.91,0.95,90800,115.0,118.75,113.75,118.75,726.4,0.0,1.0
2012-09-07,0.93,1.0,0.9,0.91,59600,116.25,125.0,112.5,113.75,476.8,0.0,1.0
2012-09-10,1.1,1.14,0.93,0.93,398100,137.5,142.5,116.25,116.25,3184.8,0.0,1.0
2012-09-11,1.42,1.42,1.12,1.14,1200600,177.5,177.5,140.0,142.5,9604.8,0.0,1.0
2012-09-12,1.28,1.57,1.26,1.45,1184400,160.0,196.25,157.5,181.25,9475.2,0.0,1.0
2012-09-13,1.27,1.28,1.15,1.25,514900,158.75,160.0,143.75,156.25,4119.2,0.0,1.0
2012-09-14,1.24,1.29,1.18,1.25,358200,155.0,161.25,147.5,156.25,2865.6,0.0,1.0
2012-09-17,1.15,1.25,1.06,1.25,419500,143.75,156.25,132.5,156.25,3356,0.0,1.0
2012-09-18,1.19,1.19,1.15,1.17,195400,148.75,148.75,143.75,146.25,1563.2,0.0,1.0
2012-09-19,1.14,1.21,1.14,1.21,119700,142.5,151.25,142.5,151.25,957.6,0.0,1.0
2012-09-20,1.18,1.19,1.11,1.12,159500,147.5,148.75,138.75,140.0,1276,0.0,1.0
2012-09-21,1.27,1.32,1.17,1.2,579600,158.75,165.0,146.25,150.0,4636.8,0.0,1.0
2012-09-24,1.15,1.27,1.11,1.27,444500,143.75,158.75,138.75,158.75,3556,0.0,1.0
2012-09-25,1.07,1.1275,1.07,1.12,319500,133.75,140.9375,133.75,140.0,2556,0.0,1.0
2012-09-26,1.0,1.07,0.99,1.04,633000,125.0,133.75,123.75,130.0,5064,0.0,1.0
2012-09-27,0.96,1.06,0.93,1.04,596600,120.0,132.5,116.25,130.0,4772.8,0.0,1.0
2012-09-28,0.8999,0.9401,0.89,0.94,675000,112.4875,117.5125,111.25,117.5,5400,0.0,1.0
2012-10-01,0.632,1.06,0.625,0.77,6187300,79.0,132.5,78.125,96.25,49498.4,0.0,1.0
2012-10-02,0.63,0.6792,0.62,0.6792,1940300,78.75,84.9,77.5,84.9,15522.4,0.0,1.0
2012-10-03,0.6,0.66,0.58,0.64,1299400,75.0,82.5,72.5,80.0,10395.2,0.0,1.0
2012-10-04,0.5514,0.6189,0.55,0.6189,1623900,68.925,77.3625,68.75,77.3625,12991.2,0.0,1.0
2012-10-05,0.58,0.61,0.55,0.556,1127900,72.5,76.25,68.75,69.5,9023.2,0.0,1.0
2012-10-08,0.57,0.6102,0.562,0.595,1857800,71.25,76.275,70.25,74.375,14862.4,0.0,1.0
2012-10-09,0.4699,0.57075,0.46,0.57,3787300,58.7375,71.34375,57.5,71.25,30298.4,0.0,1.0
2012-10-10,0.4426,0.48,0.44,0.48,1977600,55.325,60.0,55.0,60.0,15820.8,0.0,1.0
2012-10-11,0.475,0.52,0.42,0.47,1464900,59.375,65.0,52.5,58.75,11719.2,0.0,1.0
2012-10-12,0.4402,0.48,0.433,0.48,1254400,55.025,60.0,54.125,60.0,10035.2,0.0,1.0
2012-10-15,0.4051,0.45,0.4023,0.45,1632500,50.6375,56.25,50.2875,56.25,13060,0.0,1.0
2012-10-16,0.4011,0.43,0.38,0.39,1353200,50.1375,53.75,47.5,48.75,10825.6,0.0,1.0
2012-10-17,0.45,0.45,0.391,0.41,1053400,56.25,56.25,48.875,51.25,8427.2,0.0,1.0
2012-10-18,0.4041,0.44,0.4026,0.44,1098400,50.5125,55.0,50.325,55.0,8787.2,0.0,1.0
2012-10-19,0.395,0.42,0.392,0.42,685600,49.375,52.5,49.0,52.5,5484.8,0.0,1.0
2012-10-22,0.4336,0.4498,0.392,0.4,1593600,54.2,56.225,49.0,50.0,12748.8,0.0,1.0
2012-10-23,0.4199,0.445,0.392,0.445,1525000,52.4875,55.625,49.0,55.625,12200,0.0,1.0
2012-10-24,0.4067,0.4445,0.3999,0.429,1027900,50.8375,55.5625,49.9875,53.625,8223.2,0.0,1.0
2012-10-25,0.4095,0.43,0.4069,0.425,699500,51.1875,53.75,50.8625,53.125,5596,0.0,1.0
2012-10-26,0.4125,0.415,0.393,0.409,822900,51.5625,51.875,49.125,51.125,6583.2,0.0,1.0
2012-10-31,0.64,0.66,0.4131,0.43,5902100,80.0,82.5,51.6375,53.75,47216.8,0.0,1.0
2012-11-01,0.61,0.7496,0.55,0.68,5405000,76.25,93.7,68.75,85.0,43240,0.0,1.0
2012-11-02,0.57,0.61,0.4811,0.605,1887800,71.25,76.25,60.1375,75.625,15102.4,0.0,1.0
2012-11-05,0.58,0.6375,0.5,0.56,1805300,72.5,79.6875,62.5,70.0,14442.4,0.0,1.0
2012-11-06,0.55,0.62,0.5301,0.59,938300,68.75,77.5,66.2625,73.75,7506.4,0.0,1.0
2012-11-07,0.55,0.5702,0.53,0.55,450800,68.75,71.275,66.25,68.75,3606.4,0.0,1.0
2012-11-08,0.5551,0.6288,0.541,0.56,1138000,69.3875,78.6,67.625,70.0,9104,0.0,1.0
2012-11-09,0.57,0.6,0.54,0.54,1081900,71.25,75.0,67.5,67.5,8655.2,0.0,1.0
2012-11-12,0.471,0.555,0.47,0.55,885800,58.875,69.375,58.75,68.75,7086.4,0.0,1.0
2012-11-13,0.5,0.55,0.48,0.55,665900,62.5,68.75,60.0,68.75,5327.2,0.0,1.0
2012-11-14,0.49,0.5199,0.48,0.5,374800,61.25,64.9875,60.0,62.5,2998.4,0.0,1.0
2012-11-15,0.49,0.515,0.4718,0.5,188100,61.25,64.375,58.975,62.5,1504.8,0.0,1.0
2012-11-16,0.474,0.5188,0.47,0.51,371600,59.25,64.85,58.75,63.75,2972.8,0.0,1.0
2012-11-19,0.5,0.518,0.472,0.5,274600,62.5,64.75,59.0,62.5,2196.8,0.0,1.0
2012-11-20,0.51,0.515,0.4835,0.51,301100,63.75,64.375,60.4375,63.75,2408.8,0.0,1.0
2012-11-21,0.498,0.524,0.491,0.524,418400,62.25,65.5,61.375,65.5,3347.2,0.0,1.0
2012-11-23,0.5051,0.5228,0.503,0.518,60300,63.1375,65.35,62.875,64.75,482.4,0.0,1.0
2012-11-26,0.59,0.62,0.5,0.5051,1474900,73.75,77.5,62.5,63.1375,11799.2,0.0,1.0
2012-11-27,0.54,0.59,0.52,0.59,478700,67.5,73.75,65.0,73.75,3829.6,0.0,1.0
2012-11-28,0.5496,0.57,0.52,0.57,307500,68.7,71.25,65.0,71.25,2460,0.0,1.0
2012-11-29,0.57,0.57,0.53,0.55,212100,71.25,71.25,66.25,68.75,1696.8,0.0,1.0
2012-11-30,0.56,0.62,0.52,0.52,1543100,70.0,77.5,65.0,65.0,12344.8,0.0,1.0
2012-12-03,0.57,0.6,0.55,0.589,363300,71.25,75.0,68.75,73.625,2906.4,0.0,1.0
2012-12-04,0.56,0.61,0.56,0.5695,334600,70.0,76.25,70.0,71.1875,2676.8,0.0,1.0
2012-12-05,0.55,0.5772,0.55,0.565,379700,68.75,72.15,68.75,70.625,3037.6,0.0,1.0
2012-12-06,0.5418,0.568,0.5412,0.568,121600,67.725,71.0,67.65,71.0,972.8,0.0,1.0
2012-12-07,0.5395,0.5598,0.53,0.5405,225600,67.4375,69.975,66.25,67.5625,1804.8,0.0,1.0
2012-12-10,0.537,0.58,0.5233,0.58,1115400,67.125,72.5,65.4125,72.5,8923.2,0.0,1.0
2012-12-11,0.2295,0.242,0.21,0.24,6615500,28.6875,30.25,26.25,30.0,52924,0.0,1.0
2012-12-12,0.215,0.24,0.195,0.24,3942400,26.875,30.0,24.375,30.0,31539.2,0.0,1.0
2012-12-13,0.2199,0.2199,0.1925,0.21,1631500,27.4875,27.4875,24.0625,26.25,13052,0.0,1.0
2012-12-14,0.21,0.22,0.209,0.2101,911100,26.25,27.5,26.125,26.2625,7288.8,0.0,1.0
2012-12-17,0.225,0.2568,0.2026,0.21,3864300,28.125,32.1,25.325,26.25,30914.4,0.0,1.0
2012-12-18,0.2235,0.249,0.213,0.249,1326600,27.9375,31.125,26.625,31.125,10612.8,0.0,1.0
2012-12-19,0.22,0.2225,0.207,0.2185,1068400,27.5,27.8125,25.875,27.3125,8547.2,0.0,1.0
2012-12-20,0.219,0.2255,0.2146,0.221,801400,27.375,28.1875,26.825,27.625,6411.2,0.0,1.0
2012-12-21,0.21,0.2198,0.21,0.2172,516900,26.25,27.475,26.25,27.15,4135.2,0.0,1.0
2012-12-24,0.2125,0.2125,0.21,0.21,182600,26.5625,26.5625,26.25,26.25,1460.8,0.0,1.0
2012-12-26,0.209,0.215,0.2,0.2,750700,26.125,26.875,25.0,25.0,6005.6,0.0,1.0
2012-12-27,0.208,0.21,0.206,0.21,575000,26.0,26.25,25.75,26.25,4600,0.0,1.0
2012-12-28,0.211,0.215,0.2028,0.206,377900,26.375,26.875,25.35,25.75,3023.2,0.0,1.0
2012-12-31,0.22,0.22,0.208,0.208,547500,27.5,27.5,26.0,26.0,4380,0.0,1.0
2013-01-02,0.225,0.23,0.2102,0.22,553400,28.125,28.75,26.275,27.5,4427.2,0.0,1.0
2013-01-03,0.225,0.23,0.21,0.23,698200,28.125,28.75,26.25,28.75,5585.6,0.0,1.0
2013-01-04,0.219,0.2288,0.2151,0.225,342800,27.375,28.6,26.8875,28.125,2742.4,0.0,1.0
2013-01-07,0.215,0.22,0.2126,0.2126,466800,26.875,27.5,26.575,26.575,3734.4,0.0,1.0
2013-01-08,0.2185,0.22,0.21,0.215,167200,27.3125,27.5,26.25,26.875,1337.6,0.0,1.0
2013-01-09,0.216,0.2299,0.2133,0.22,221200,27.0,28.7375,26.6625,27.5,1769.6,0.0,1.0
2013-01-10,0.2709,0.277,0.215,0.22,3540700,33.8625,34.625,26.875,27.5,28325.6,0.0,1.0
2013-01-11,0.31,0.33,0.26,0.29,5388100,38.75,41.25,32.5,36.25,43104.8,0.0,1.0
2013-01-14,0.317,0.3597,0.28,0.3385,2842900,39.625,44.9625,35.0,42.3125,22743.2,0.0,1.0
2013-01-15,0.29,0.325,0.282,0.325,1000900,36.25,40.625,35.25,40.625,8007.2,0.0,1.0
2013-01-16,0.2698,0.2978,0.2629,0.29,779900,33.725,37.225,32.8625,36.25,6239.2,0.0,1.0
2013-01-17,0.27,0.28,0.243,0.2629,918900,33.75,35.0,30.375,32.8625,7351.2,0.0,1.0
2013-01-18,0.27,0.3,0.26,0.28,955300,33.75,37.5,32.5,35.0,7642.4,0.0,1.0
2013-01-22,0.2899,0.29,0.251,0.28,451800,36.2375,36.25,31.375,35.0,3614.4,0.0,1.0
2013-01-23,0.269,0.295,0.2638,0.29,404000,33.625,36.875,32.975,36.25,3232,0.0,1.0
2013-01-24,0.265,0.28,0.26,0.28,258500,33.125,35.0,32.5,35.0,2068,0.0,1.0
2013-01-25,0.264,0.28,0.255,0.28,511700,33.0,35.0,31.875,35.0,4093.6,0.0,1.0
2013-01-28,0.26,0.27,0.26,0.27,337000,32.5,33.75,32.5,33.75,2696,0.0,1.0
2013-01-29,0.261,0.27,0.26,0.27,178900,32.625,33.75,32.5,33.75,1431.2,0.0,1.0
2013-01-30,0.2601,0.269,0.2533,0.269,182200,32.5125,33.625,31.6625,33.625,1457.6,0.0,1.0
2013-01-31,0.251,0.27,0.251,0.26,244900,31.375,33.75,31.375,32.5,1959.2,0.0,1.0
2013-02-01,0.252,0.265,0.251,0.251,650500,31.5,33.125,31.375,31.375,5204,0.0,1.0
2013-02-04,0.231,0.26,0.23,0.26,836900,28.875,32.5,28.75,32.5,6695.2,0.0,1.0
2013-02-05,0.245,0.249,0.227,0.23,400100,30.625,31.125,28.375,28.75,3200.8,0.0,1.0
2013-02-06,0.254,0.2598,0.24,0.249,253600,31.75,32.475,30.0,31.125,2028.8,0.0,1.0
2013-02-07,0.252,0.2597,0.2428,0.259,227600,31.5,32.4625,30.35,32.375,1820.8,0.0,1.0
2013-02-08,0.259,0.26,0.2421,0.26,249300,32.375,32.5,30.2625,32.5,1994.4,0.0,1.0
2013-02-11,0.255,0.264,0.242,0.259,263900,31.875,33.0,30.25,32.375,2111.2,0.0,1.0
2013-02-12,0.2403,0.251,0.24,0.24,235000,30.0375,31.375,30.0,30.0,1880,0.0,1.0
2013-02-13,0.241,0.25,0.233,0.25,296900,30.125,31.25,29.125,31.25,2375.2,0.0,1.0
2013-02-14,0.24,0.2498,0.2325,0.2498,115000,30.0,31.225,29.0625,31.225,920,0.0,1.0
2013-02-15,0.2479,0.2489,0.2355,0.2355,228400,30.9875,31.1125,29.4375,29.4375,1827.2,0.0,1.0
2013-02-19,0.232,0.2479,0.232,0.2479,434800,29.0,30.9875,29.0,30.9875,3478.4,0.0,1.0
2013-02-20,0.2258,0.242,0.22,0.24,348800,28.225,30.25,27.5,30.0,2790.4,0.0,1.0
2013-02-21,0.22,0.24,0.2133,0.225,214700,27.5,30.0,26.6625,28.125,1717.6,0.0,1.0
2013-02-22,0.23,0.239,0.2208,0.23,267900,28.75,29.875,27.6,28.75,2143.2,0.0,1.0
2013-02-25,0.22,0.235,0.22,0.2345,283600,27.5,29.375,27.5,29.3125,2268.8,0.0,1.0
2013-02-26,0.27,0.27,0.22,0.22,1020000,33.75,33.75,27.5,27.5,8160,0.0,1.0
2013-02-27,0.2431,0.29,0.24,0.28,720000,30.3875,36.25,30.0,35.0,5760,0.0,1.0
2013-02-28,0.23,0.2537,0.23,0.25,169700,28.75,31.7125,28.75,31.25,1357.6,0.0,1.0
2013-03-01,0.24,0.2444,0.2315,0.24,87000,30.0,30.55,28.9375,30.0,696,0.0,1.0
2013-03-04,0.2301,0.2401,0.23,0.24,153500,28.7625,30.0125,28.75,30.0,1228,0.0,1.0
2013-03-05,0.24,0.244,0.2322,0.2326,146700,30.0,30.5,29.025,29.075,1173.6,0.0,1.0
2013-03-06,0.2102,0.24,0.2101,0.235,670300,26.275,30.0,26.2625,29.375,5362.4,0.0,1.0
2013-03-07,0.2151,0.2325,0.2131,0.2249,380400,26.8875,29.0625,26.6375,28.1125,3043.2,0.0,1.0
2013-03-08,0.2099,0.23,0.2,0.23,876200,26.2375,28.75,25.0,28.75,7009.6,0.0,1.0
2013-03-11,0.216,0.22,0.21,0.211,315400,27.0,27.5,26.25,26.375,2523.2,0.0,1.0
2013-03-12,0.2187,0.22,0.2115,0.2115,94000,27.3375,27.5,26.4375,26.4375,752,0.0,1.0
2013-03-13,0.2161,0.2285,0.215,0.2285,123200,27.0125,28.5625,26.875,28.5625,985.6,0.0,1.0
2013-03-14,0.2166,0.225,0.2111,0.225,108400,27.075,28.125,26.3875,28.125,867.2,0.0,1.0
2013-03-15,0.21,0.218,0.204,0.218,290800,26.25,27.25,25.5,27.25,2326.4,0.0,1.0
2013-03-18,0.2148,0.2148,0.2025,0.2101,99500,26.85,26.85,25.3125,26.2625,796,0.0,1.0
2013-03-19,0.21,0.2199,0.2035,0.2035,214400,26.25,27.4875,25.4375,25.4375,1715.2,0.0,1.0
2013-03-20,0.218,0.2187,0.2059,0.21,167000,27.25,27.3375,25.7375,26.25,1336,0.0,1.0
2013-03-21,0.218,0.2302,0.2125,0.22,393700,27.25,28.775,26.5625,27.5,3149.6,0.0,1.0
2013-03-22,0.225,0.2275,0.218,0.22,116300,28.125,28.4375,27.25,27.5,930.4,0.0,1.0
2013-03-25,0.2101,0.229,0.21,0.229,438000,26.2625,28.625,26.25,28.625,3504,0.0,1.0
2013-03-26,0.2141,0.22,0.2116,0.2135,343800,26.7625,27.5,26.45,26.6875,2750.4,0.0,1.0
2013-03-27,0.2054,0.216,0.2054,0.2102,88600,25.675,27.0,25.675,26.275,708.8,0.0,1.0
2013-03-28,0.2195,0.2195,0.205,0.208,199500,27.4375,27.4375,25.625,26.0,1596,0.0,1.0
2013-04-01,0.21,0.2168,0.2025,0.2168,459300,26.25,27.1,25.3125,27.1,3674.4,0.0,1.0
2013-04-02,0.2075,0.21,0.2,0.2097,157500,25.9375,26.25,25.0,26.2125,1260,0.0,1.0
2013-04-03,0.206,0.209,0.2019,0.209,201800,25.75,26.125,25.2375,26.125,1614.4,0.0,1.0
2013-04-04,0.2025,0.2088,0.2004,0.2022,149000,25.3125,26.1,25.05,25.275,1192,0.0,1.0
2013-04-05,0.208,0.2095,0.2008,0.2015,221000,26.0,26.1875,25.1,25.1875,1768,0.0,1.0
2013-04-08,0.204,0.21,0.2015,0.21,173100,25.5,26.25,25.1875,26.25,1384.8,0.0,1.0
2013-04-09,0.205,0.21,0.205,0.2099,89600,25.625,26.25,25.625,26.2375,716.8,0.0,1.0
2013-04-10,0.205,0.206,0.205,0.205,68200,25.625,25.75,25.625,25.625,545.6,0.0,1.0
2013-04-11,0.2045,0.206,0.2015,0.205,180600,25.5625,25.75,25.1875,25.625,1444.8,0.0,1.0
2013-04-12,0.201,0.21,0.201,0.21,69000,25.125,26.25,25.125,26.25,552,0.0,1.0
2013-04-15,0.2059,0.2059,0.2,0.201,254000,25.7375,25.7375,25.0,25.125,2032,0.0,1.0
2013-04-16,0.2035,0.2048,0.2,0.2,74900,25.4375,25.6,25.0,25.0,599.2,0.0,1.0
2013-04-17,0.19,0.2015,0.18,0.2,441100,23.75,25.1875,22.5,25.0,3528.8,0.0,1.0
2013-04-18,0.1949,0.199,0.18,0.19,173400,24.3625,24.875,22.5,23.75,1387.2,0.0,1.0
2013-04-19,0.193,0.1988,0.186,0.1949,28500,24.125,24.85,23.25,24.3625,228,0.0,1.0
2013-04-22,0.1831,0.19,0.182,0.182,132500,22.8875,23.75,22.75,22.75,1060,0.0,1.0
2013-04-23,0.2,0.2,0.1808,0.185,194100,25.0,25.0,22.6,23.125,1552.8,0.0,1.0
2013-04-24,0.1974,0.2089,0.1872,0.2089,71900,24.675,26.1125,23.4,26.1125,575.2,0.0,1.0
2013-04-25,0.207,0.21,0.1905,0.1999,255500,25.875,26.25,23.8125,24.9875,2044,0.0,1.0
2013-04-26,0.1901,0.2087,0.19,0.2,100600,23.7625,26.0875,23.75,25.0,804.8,0.0,1.0
2013-04-29,0.188,0.2,0.188,0.191,93600,23.5,25.0,23.5,23.875,748.8,0.0,1.0
2013-04-30,0.19,0.195,0.188,0.188,102000,23.75,24.375,23.5,23.5,816,0.0,1.0
2013-05-01,0.188,0.195,0.188,0.195,88400,23.5,24.375,23.5,24.375,707.2,0.0,1.0
2013-05-02,0.1813,0.195,0.18,0.188,189700,22.6625,24.375,22.5,23.5,1517.6,0.0,1.0
2013-05-03,0.188,0.19,0.18,0.1815,242400,23.5,23.75,22.5,22.6875,1939.2,0.0,1.0
2013-05-06,0.19,0.199,0.1835,0.19,81200,23.75,24.875,22.9375,23.75,649.6,0.0,1.0
2013-05-07,0.1979,0.1979,0.185,0.19,79000,24.7375,24.7375,23.125,23.75,632,0.0,1.0
2013-05-08,0.1984,0.1994,0.188,0.188,66800,24.8,24.925,23.5,23.5,534.4,0.0,1.0
2013-05-09,0.192,0.1984,0.1805,0.1973,173400,24.0,24.8,22.5625,24.6625,1387.2,0.0,1.0
2013-05-10,0.254,0.255,0.1975,0.202,3117100,31.75,31.875,24.6875,25.25,24936.8,0.0,1.0
2013-05-13,0.2399,0.2679,0.23,0.2679,606200,29.9875,33.4875,28.75,33.4875,4849.6,0.0,1.0
2013-05-14,0.22,0.2325,0.218,0.23,392200,27.5,29.0625,27.25,28.75,3137.6,0.0,1.0
2013-05-15,0.235,0.2399,0.22,0.225,129700,29.375,29.9875,27.5,28.125,1037.6,0.0,1.0
2013-05-16,0.2001,0.25,0.2001,0.236,330000,25.0125,31.25,25.0125,29.5,2640,0.0,1.0
2013-05-17,0.24,0.24,0.22,0.229,394800,30.0,30.0,27.5,28.625,3158.4,0.0,1.0
2013-05-20,0.255,0.26,0.24,0.24,457300,31.875,32.5,30.0,30.0,3658.4,0.0,1.0
2013-05-21,0.25,0.255,0.25,0.255,255500,31.25,31.875,31.25,31.875,2044,0.0,1.0
2013-05-22,0.2549,0.269,0.24,0.2549,296800,31.8625,33.625,30.0,31.8625,2374.4,0.0,1.0
2013-05-23,0.31,0.33,0.2502,0.254,1260400,38.75,41.25,31.275,31.75,10083.2,0.0,1.0
2013-05-24,0.365,0.398,0.32,0.32,2223800,45.625,49.75,40.0,40.0,17790.4,0.0,1.0
2013-05-28,0.3999,0.4149,0.3726,0.376,1809900,49.9875,51.8625,46.575,47.0,14479.2,0.0,1.0
2013-05-29,0.36,0.3988,0.3431,0.395,827800,45.0,49.85,42.8875,49.375,6622.4,0.0,1.0
2013-05-30,0.3302,0.37,0.32,0.37,426300,41.275,46.25,40.0,46.25,3410.4,0.0,1.0
2013-05-31,0.4,0.4,0.3025,0.3311,520100,50.0,50.0,37.8125,41.3875,4160.8,0.0,1.0
2013-06-03,0.379,0.4829,0.33,0.4829,313100,47.375,60.3625,41.25,60.3625,2504.8,0.0,1.0
2013-06-04,0.36,0.389,0.351,0.3888,186400,45.0,48.625,43.875,48.6,1491.2,0.0,1.0
2013-06-05,0.356,0.3975,0.35,0.37,214100,44.5,49.6875,43.75,46.25,1712.8,0.0,1.0
2013-06-06,0.34,0.379,0.3217,0.35,406300,42.5,47.375,40.2125,43.75,3250.4,0.0,1.0
2013-06-07,0.305,0.388,0.2636,0.34,885500,38.125,48.5,32.95,42.5,7084,0.0,1.0
2013-06-10,0.31,0.3478,0.25,0.3,638500,38.75,43.475,31.25,37.5,5108,0.0,1.0
2013-06-11,0.3075,0.3075,0.283,0.29,52500,38.4375,38.4375,35.375,36.25,420,0.0,1.0
2013-06-12,0.3058,0.31,0.2831,0.31,79400,38.225,38.75,35.3875,38.75,635.2,0.0,1.0
2013-06-13,0.29,0.3,0.2831,0.3,50700,36.25,37.5,35.3875,37.5,405.6,0.0,1.0
2013-06-14,0.34,0.35,0.28,0.28,400900,42.5,43.75,35.0,35.0,3207.2,0.0,1.0
2013-06-17,0.3051,0.339,0.2806,0.3325,371500,38.1375,42.375,35.075,41.5625,2972,0.0,1.0
2013-06-18,0.32,0.32,0.29,0.31,153400,40.0,40.0,36.25,38.75,1227.2,0.0,1.0
2013-06-19,0.312,0.315,0.2992,0.3,145200,39.0,39.375,37.4,37.5,1161.6,0.0,1.0
2013-06-20,0.31,0.325,0.294,0.31,250800,38.75,40.625,36.75,38.75,2006.4,0.0,1.0
2013-06-21,0.29,0.31,0.29,0.3096,203700,36.25,38.75,36.25,38.7,1629.6,0.0,1.0
2013-06-24,0.286,0.3089,0.2815,0.3,163200,35.75,38.6125,35.1875,37.5,1305.6,0.0,1.0
2013-06-25,0.285,0.3,0.28,0.3,294500,35.625,37.5,35.0,37.5,2356,0.0,1.0
2013-06-26,0.2863,0.2959,0.285,0.2959,129400,35.7875,36.9875,35.625,36.9875,1035.2,0.0,1.0
2013-06-27,0.28,0.294,0.2637,0.285,215700,35.0,36.75,32.9625,35.625,1725.6,0.0,1.0
2013-06-28,0.27,0.315,0.27,0.27,316500,33.75,39.375,33.75,33.75,2532,0.0,1.0
2013-07-01,0.27,0.2814,0.27,0.2814,262400,33.75,35.175,33.75,35.175,2099.2,0.0,1.0
2013-07-02,0.2601,0.2789,0.2601,0.2716,87700,32.5125,34.8625,32.5125,33.95,701.6,0.0,1.0
2013-07-03,0.28,0.2899,0.262,0.262,60100,35.0,36.2375,32.75,32.75,480.8,0.0,1.0
2013-07-05,0.266,0.27,0.2615,0.265,134900,33.25,33.75,32.6875,33.125,1079.2,0.0,1.0
2013-07-08,0.26,0.28,0.26,0.27,166800,32.5,35.0,32.5,33.75,1334.4,0.0,1.0
2013-07-09,0.2517,0.2688,0.2422,0.2601,340300,31.4625,33.6,30.275,32.5125,2722.4,0.0,1.0
2013-07-10,0.26,0.26,0.24,0.2599,81100,32.5,32.5,30.0,32.4875,648.8,0.0,1.0
2013-07-11,0.28,0.29,0.273,0.29,210100,35.0,36.25,34.125,36.25,1680.8,0.0,1.0
2013-07-12,0.27,0.28,0.265,0.28,26100,33.75,35.0,33.125,35.0,208.8,0.0,1.0
2013-07-15,0.27,0.28,0.27,0.275,68000,33.75,35.0,33.75,34.375,544,0.0,1.0
2013-07-16,0.2615,0.28,0.26,0.28,205700,32.6875,35.0,32.5,35.0,1645.6,0.0,1.0
2013-07-17,0.28,0.2885,0.26,0.26,103600,35.0,36.0625,32.5,32.5,828.8,0.0,1.0
2013-07-18,0.2995,0.3086,0.2701,0.28,1017700,37.4375,38.575,33.7625,35.0,8141.6,0.0,1.0
2013-07-19,0.34,0.34,0.295,0.3,968000,42.5,42.5,36.875,37.5,7744,0.0,1.0
2013-07-22,0.313,0.3863,0.31,0.3618,1165400,39.125,48.2875,38.75,45.225,9323.2,0.0,1.0
2013-07-23,0.312,0.3248,0.3028,0.32,281100,39.0,40.6,37.85,40.0,2248.8,0.0,1.0
2013-07-24,0.33,0.33,0.315,0.325,95900,41.25,41.25,39.375,40.625,767.2,0.0,1.0
2013-07-25,0.3,0.334,0.28,0.334,378700,37.5,41.75,35.0,41.75,3029.6,0.0,1.0
2013-07-26,0.325,0.3278,0.3,0.305,224500,40.625,40.975,37.5,38.125,1796,0.0,1.0
2013-07-29,0.311,0.33,0.3107,0.33,202900,38.875,41.25,38.8375,41.25,1623.2,0.0,1.0
2013-07-30,0.3202,0.33,0.3135,0.325,158100,40.025,41.25,39.1875,40.625,1264.8,0.0,1.0
2013-07-31,0.329,0.33,0.321,0.325,256700,41.125,41.25,40.125,40.625,2053.6,0.0,1.0
2013-08-01,0.349,0.349,0.303,0.33,444400,43.625,43.625,37.875,41.25,3555.2,0.0,1.0
2013-08-02,0.345,0.375,0.3322,0.348,1128200,43.125,46.875,41.525,43.5,9025.6,0.0,1.0
2013-08-05,0.36,0.38,0.342,0.3526,597500,45.0,47.5,42.75,44.075,4780,0.0,1.0
2013-08-06,0.35,0.3699,0.34,0.36,341900,43.75,46.2375,42.5,45.0,2735.2,0.0,1.0
2013-08-07,0.33,0.36,0.309,0.36,264500,41.25,45.0,38.625,45.0,2116,0.0,1.0
2013-08-08,0.329,0.34,0.32,0.34,123300,41.125,42.5,40.0,42.5,986.4,0.0,1.0
2013-08-09,0.3179,0.33,0.309,0.3215,200900,39.7375,41.25,38.625,40.1875,1607.2,0.0,1.0
2013-08-12,0.31,0.33,0.3001,0.315,450300,38.75,41.25,37.5125,39.375,3602.4,0.0,1.0
2013-08-13,0.295,0.31,0.29,0.3026,322400,36.875,38.75,36.25,37.825,2579.2,0.0,1.0
2013-08-14,0.3099,0.31,0.2915,0.3099,125600,38.7375,38.75,36.4375,38.7375,1004.8,0.0,1.0
2013-08-15,0.319,0.32,0.2931,0.32,207300,39.875,40.0,36.6375,40.0,1658.4,0.0,1.0
2013-08-16,0.31,0.3107,0.2928,0.2928,225000,38.75,38.8375,36.6,36.6,1800,0.0,1.0
2013-08-19,0.32,0.32,0.298,0.31,110700,40.0,40.0,37.25,38.75,885.6,0.0,1.0
2013-08-20,0.3,0.315,0.2951,0.315,82500,37.5,39.375,36.8875,39.375,660,0.0,1.0
2013-08-21,0.3,0.306,0.2951,0.2994,55600,37.5,38.25,36.8875,37.425,444.8,0.0,1.0
2013-08-22,0.309,0.31,0.296,0.3,117400,38.625,38.75,37.0,37.5,939.2,0.0,1.0
2013-08-23,0.31,0.32,0.3,0.309,78800,38.75,40.0,37.5,38.625,630.4,0.0,1.0
2013-08-26,0.3,0.3289,0.3,0.3194,101300,37.5,41.1125,37.5,39.925,810.4,0.0,1.0
2013-08-27,0.305,0.309,0.297,0.3,101400,38.125,38.625,37.125,37.5,811.2,0.0,1.0
2013-08-28,0.33,0.3399,0.3002,0.31,922900,41.25,42.4875,37.525,38.75,7383.2,0.0,1.0
2013-08-29,0.32,0.34,0.32,0.34,153700,40.0,42.5,40.0,42.5,1229.6,0.0,1.0
2013-08-30,0.302,0.3346,0.3015,0.31,111100,37.75,41.825,37.6875,38.75,888.8,0.0,1.0
2013-09-03,0.305,0.31,0.296,0.3,237300,38.125,38.75,37.0,37.5,1898.4,0.0,1.0
2013-09-04,0.306,0.315,0.3033,0.31,36400,38.25,39.375,37.9125,38.75,291.2,0.0,1.0
2013-09-05,0.299,0.31,0.2986,0.31,97800,37.375,38.75,37.325,38.75,782.4,0.0,1.0
2013-09-06,0.3196,0.329,0.3,0.3012,98000,39.95,41.125,37.5,37.65,784,0.0,1.0
2013-09-09,0.32,0.3399,0.3026,0.3125,116900,40.0,42.4875,37.825,39.0625,935.2,0.0,1.0
2013-09-10,0.3002,0.33,0.3,0.31,258000,37.525,41.25,37.5,38.75,2064,0.0,1.0
2013-09-11,0.305,0.316,0.3022,0.3026,18800,38.125,39.5,37.775,37.825,150.4,0.0,1.0
2013-09-12,0.3101,0.3199,0.3026,0.31,89700,38.7625,39.9875,37.825,38.75,717.6,0.0,1.0
2013-09-13,0.3052,0.3236,0.305,0.32,83400,38.15,40.45,38.125,40.0,667.2,0.0,1.0
2013-09-16,0.3193,0.326,0.3036,0.31,110300,39.9125,40.75,37.95,38.75,882.4,0.0,1.0
2013-09-17,0.305,0.326,0.3035,0.326,111900,38.125,40.75,37.9375,40.75,895.2,0.0,1.0
2013-09-18,0.3,0.315,0.3,0.3,76200,37.5,39.375,37.5,37.5,609.6,0.0,1.0
2013-09-19,0.3001,0.3099,0.3,0.3026,146300,37.5125,38.7375,37.5,37.825,1170.4,0.0,1.0
2013-09-20,0.3099,0.31,0.29,0.3026,264700,38.7375,38.75,36.25,37.825,2117.6,0.0,1.0
2013-09-23,0.31,0.3188,0.298,0.3188,37000,38.75,39.85,37.25,39.85,296,0.0,1.0
2013-09-24,0.3,0.31,0.3,0.31,85400,37.5,38.75,37.5,38.75,683.2,0.0,1.0
2013-09-25,0.3,0.309,0.3,0.309,99400,37.5,38.625,37.5,38.625,795.2,0.0,1.0
2013-09-26,0.3,0.3049,0.3,0.3,54500,37.5,38.1125,37.5,37.5,436,0.0,1.0
2013-09-27,0.3,0.305,0.295,0.3,57600,37.5,38.125,36.875,37.5,460.8,0.0,1.0
2013-09-30,0.29,0.3,0.29,0.295,165200,36.25,37.5,36.25,36.875,1321.6,0.0,1.0
2013-10-01,0.2799,0.294,0.27,0.2901,272900,34.9875,36.75,33.75,36.2625,2183.2,0.0,1.0
2013-10-02,0.2839,0.285,0.27,0.285,149900,35.4875,35.625,33.75,35.625,1199.2,0.0,1.0
2013-10-03,0.325,0.35,0.2844,0.29,929300,40.625,43.75,35.55,36.25,7434.4,0.0,1.0
2013-10-04,0.31,0.34,0.301,0.32,386200,38.75,42.5,37.625,40.0,3089.6,0.0,1.0
2013-10-07,0.292,0.31,0.29,0.31,191000,36.5,38.75,36.25,38.75,1528,0.0,1.0
2013-10-08,0.3,0.31,0.29,0.31,99100,37.5,38.75,36.25,38.75,792.8,0.0,1.0
2013-10-09,0.3,0.3084,0.2805,0.2926,162400,37.5,38.55,35.0625,36.575,1299.2,0.0,1.0
2013-10-10,0.32,0.3292,0.291,0.2975,246500,40.0,41.15,36.375,37.1875,1972,0.0,1.0
2013-10-11,0.33,0.33,0.3026,0.32,118000,41.25,41.25,37.825,40.0,944,0.0,1.0
2013-10-14,0.295,0.325,0.295,0.325,335800,36.875,40.625,36.875,40.625,2686.4,0.0,1.0
2013-10-15,0.3001,0.315,0.2956,0.305,71300,37.5125,39.375,36.95,38.125,570.4,0.0,1.0
2013-10-16,0.294,0.32,0.29,0.3,309500,36.75,40.0,36.25,37.5,2476,0.0,1.0
2013-10-17,0.3004,0.3177,0.299,0.299,135600,37.55,39.7125,37.375,37.375,1084.8,0.0,1.0
2013-10-18,0.303,0.305,0.2901,0.3007,259300,37.875,38.125,36.2625,37.5875,2074.4,0.0,1.0
2013-10-21,0.295,0.3,0.2851,0.3,205500,36.875,37.5,35.6375,37.5,1644,0.0,1.0
2013-10-22,0.285,0.295,0.281,0.295,205800,35.625,36.875,35.125,36.875,1646.4,0.0,1.0
2013-10-23,0.29,0.295,0.2722,0.295,169600,36.25,36.875,34.025,36.875,1356.8,0.0,1.0
2013-10-24,0.28,0.294,0.275,0.289,181000,35.0,36.75,34.375,36.125,1448,0.0,1.0
2013-10-25,0.273,0.28,0.273,0.28,347400,34.125,35.0,34.125,35.0,2779.2,0.0,1.0
2013-10-28,0.27,0.2894,0.265,0.28,350000,33.75,36.175,33.125,35.0,2800,0.0,1.0
2013-10-29,0.2699,0.275,0.26,0.2749,146100,33.7375,34.375,32.5,34.3625,1168.8,0.0,1.0
2013-10-30,0.269,0.2745,0.2601,0.27,77000,33.625,34.3125,32.5125,33.75,616,0.0,1.0
2013-10-31,0.26,0.2699,0.26,0.2699,267000,32.5,33.7375,32.5,33.7375,2136,0.0,1.0
2013-11-01,0.2575,0.2649,0.2502,0.2649,262000,32.1875,33.1125,31.275,33.1125,2096,0.0,1.0
2013-11-04,0.27,0.27,0.255,0.26,102500,33.75,33.75,31.875,32.5,820,0.0,1.0
2013-11-05,0.265,0.287,0.2626,0.28,311300,33.125,35.875,32.825,35.0,2490.4,0.0,1.0
2013-11-06,0.262,0.2702,0.2615,0.265,240800,32.75,33.775,32.6875,33.125,1926.4,0.0,1.0
2013-11-07,0.265,0.265,0.255,0.265,61900,33.125,33.125,31.875,33.125,495.2,0.0,1.0
2013-11-08,0.26,0.28,0.26,0.26,195100,32.5,35.0,32.5,32.5,1560.8,0.0,1.0
2013-11-11,0.283,0.2889,0.267,0.27,262100,35.375,36.1125,33.375,33.75,2096.8,0.0,1.0
2013-11-12,0.28,0.287,0.2671,0.287,68100,35.0,35.875,33.3875,35.875,544.8,0.0,1.0
2013-11-13,0.285,0.2869,0.269,0.285,211800,35.625,35.8625,33.625,35.625,1694.4,0.0,1.0
2013-11-14,0.2775,0.286,0.2716,0.286,207700,34.6875,35.75,33.95,35.75,1661.6,0.0,1.0
2013-11-15,0.26,0.28,0.25,0.2616,329800,32.5,35.0,31.25,32.7,2638.4,0.0,1.0
2013-11-18,0.27,0.28,0.2532,0.28,130100,33.75,35.0,31.65,35.0,1040.8,0.0,1.0
2013-11-19,0.2677,0.2788,0.26,0.26,70100,33.4625,34.85,32.5,32.5,560.8,0.0,1.0
2013-11-20,0.3,0.32,0.27,0.27,826400,37.5,40.0,33.75,33.75,6611.2,0.0,1.0
2013-11-21,0.3,0.309,0.28,0.3,220700,37.5,38.625,35.0,37.5,1765.6,0.0,1.0
2013-11-22,0.3,0.3148,0.2902,0.3084,282600,37.5,39.35,36.275,38.55,2260.8,0.0,1.0
2013-11-25,0.282,0.3145,0.282,0.3,97300,35.25,39.3125,35.25,37.5,778.4,0.0,1.0
2013-11-26,0.2955,0.297,0.286,0.295,29200,36.9375,37.125,35.75,36.875,233.6,0.0,1.0
2013-11-27,0.2834,0.2955,0.2802,0.29,125300,35.425,36.9375,35.025,36.25,1002.4,0.0,1.0
2013-11-29,0.2903,0.3,0.2801,0.2801,62800,36.2875,37.5,35.0125,35.0125,502.4,0.0,1.0
2013-12-02,0.3002,0.31,0.2822,0.29,170500,37.525,38.75,35.275,36.25,1364,0.0,1.0
2013-12-03,0.29,0.3012,0.2816,0.3012,101300,36.25,37.65,35.2,37.65,810.4,0.0,1.0
2013-12-04,0.2994,0.2994,0.2826,0.2827,106600,37.425,37.425,35.325,35.3375,852.8,0.0,1.0
2013-12-05,0.3,0.3,0.283,0.2999,255300,37.5,37.5,35.375,37.4875,2042.4,0.0,1.0
2013-12-06,0.2831,0.3005,0.2831,0.3,188000,35.3875,37.5625,35.3875,37.5,1504,0.0,1.0
2013-12-09,0.28,0.2989,0.2762,0.2989,107800,35.0,37.3625,34.525,37.3625,862.4,0.0,1.0
2013-12-10,0.283,0.2979,0.28,0.283,90600,35.375,37.2375,35.0,35.375,724.8,0.0,1.0
2013-12-11,0.2751,0.29,0.2751,0.29,83600,34.3875,36.25,34.3875,36.25,668.8,0.0,1.0
2013-12-12,0.275,0.285,0.275,0.2751,77200,34.375,35.625,34.375,34.3875,617.6,0.0,1.0
2013-12-13,0.2755,0.2974,0.2751,0.2974,64600,34.4375,37.175,34.3875,37.175,516.8,0.0,1.0
2013-12-16,0.269,0.27,0.2601,0.261,151600,33.625,33.75,32.5125,32.625,1212.8,0.0,1.0
2013-12-17,0.27,0.28,0.2617,0.28,69500,33.75,35.0,32.7125,35.0,556,0.0,1.0
2013-12-18,0.255,0.2699,0.255,0.2601,98900,31.875,33.7375,31.875,32.5125,791.2,0.0,1.0
2013-12-19,0.26,0.27,0.2526,0.265,60700,32.5,33.75,31.575,33.125,485.6,0.0,1.0
2013-12-20,0.2575,0.2759,0.2538,0.2689,148100,32.1875,34.4875,31.725,33.6125,1184.8,0.0,1.0
2013-12-23,0.243,0.2675,0.2301,0.2575,918600,30.375,33.4375,28.7625,32.1875,7348.8,0.0,1.0
2013-12-24,0.2501,0.2549,0.24,0.24,116700,31.2625,31.8625,30.0,30.0,933.6,0.0,1.0
2013-12-26,0.255,0.2599,0.25,0.2501,157100,31.875,32.4875,31.25,31.2625,1256.8,0.0,1.0
2013-12-27,0.25,0.261,0.25,0.261,163700,31.25,32.625,31.25,32.625,1309.6,0.0,1.0
2013-12-30,0.25,0.26,0.25,0.2501,245500,31.25,32.5,31.25,31.2625,1964,0.0,1.0
2013-12-31,0.2501,0.27,0.25,0.26,308200,31.2625,33.75,31.25,32.5,2465.6,0.0,1.0
2014-01-02,0.26,0.2646,0.2516,0.2516,68100,32.5,33.075,31.45,31.45,544.8,0.0,1.0
2014-01-03,0.2594,0.2683,0.2501,0.259,97400,32.425,33.5375,31.2625,32.375,779.2,0.0,1.0
2014-01-06,0.26,0.26,0.2551,0.2555,45200,32.5,32.5,31.8875,31.9375,361.6,0.0,1.0
2014-01-07,0.245,0.2683,0.24,0.26,480000,30.625,33.5375,30.0,32.5,3840,0.0,1.0
2014-01-08,0.2555,0.26,0.25,0.25,98800,31.9375,32.5,31.25,31.25,790.4,0.0,1.0
2014-01-09,0.2599,0.2601,0.2555,0.26,126200,32.4875,32.5125,31.9375,32.5,1009.6,0.0,1.0
2014-01-10,0.2775,0.29,0.257,0.2598,499500,34.6875,36.25,32.125,32.475,3996,0.0,1.0
2014-01-13,0.2625,0.298,0.26,0.285,387700,32.8125,37.25,32.5,35.625,3101.6,0.0,1.0
2014-01-14,0.275,0.285,0.2506,0.28,231800,34.375,35.625,31.325,35.0,1854.4,0.0,1.0
2014-01-15,0.28,0.285,0.27,0.285,163200,35.0,35.625,33.75,35.625,1305.6,0.0,1.0
2014-01-16,0.285,0.285,0.262,0.27,241900,35.625,35.625,32.75,33.75,1935.2,0.0,1.0
2014-01-17,0.297,0.298,0.2701,0.2885,339300,37.125,37.25,33.7625,36.0625,2714.4,0.0,1.0
2014-01-21,0.34,0.343,0.292,0.2925,1757500,42.5,42.875,36.5,36.5625,14060,0.0,1.0
2014-01-22,0.325,0.34,0.311,0.333,205000,40.625,42.5,38.875,41.625,1640,0.0,1.0
2014-01-23,0.3199,0.33,0.3031,0.33,181500,39.9875,41.25,37.8875,41.25,1452,0.0,1.0
2014-01-24,0.355,0.364,0.3106,0.3199,1288900,44.375,45.5,38.825,39.9875,10311.2,0.0,1.0
2014-01-27,0.3601,0.38,0.345,0.37,689400,45.0125,47.5,43.125,46.25,5515.2,0.0,1.0
2014-01-28,0.428,0.445,0.36,0.3601,2035200,53.5,55.625,45.0,45.0125,16281.6,0.0,1.0
2014-01-29,0.395,0.43,0.395,0.43,582300,49.375,53.75,49.375,53.75,4658.4,0.0,1.0
2014-01-30,0.4,0.4297,0.385,0.4,569100,50.0,53.7125,48.125,50.0,4552.8,0.0,1.0
2014-01-31,0.371,0.41,0.352,0.41,415700,46.375,51.25,44.0,51.25,3325.6,0.0,1.0
2014-02-03,0.3401,0.37,0.34,0.35,309200,42.5125,46.25,42.5,43.75,2473.6,0.0,1.0
2014-02-04,0.3389,0.3495,0.33,0.34,232600,42.3625,43.6875,41.25,42.5,1860.8,0.0,1.0
2014-02-05,0.3405,0.35,0.33,0.34,132500,42.5625,43.75,41.25,42.5,1060,0.0,1.0
2014-02-06,0.3549,0.37,0.335,0.3405,136800,44.3625,46.25,41.875,42.5625,1094.4,0.0,1.0
2014-02-07,0.365,0.376,0.35,0.372,191500,45.625,47.0,43.75,46.5,1532,0.0,1.0
2014-02-10,0.3551,0.37,0.35,0.37,195300,44.3875,46.25,43.75,46.25,1562.4,0.0,1.0
2014-02-11,0.343,0.365,0.343,0.353,181700,42.875,45.625,42.875,44.125,1453.6,0.0,1.0
2014-02-12,0.3302,0.3585,0.33,0.34,235600,41.275,44.8125,41.25,42.5,1884.8,0.0,1.0
2014-02-13,0.3625,0.3625,0.3116,0.3315,235100,45.3125,45.3125,38.95,41.4375,1880.8,0.0,1.0
2014-02-14,0.38,0.42,0.35,0.3625,427600,47.5,52.5,43.75,45.3125,3420.8,0.0,1.0
2014-02-18,0.355,0.42,0.355,0.42,244100,44.375,52.5,44.375,52.5,1952.8,0.0,1.0
2014-02-19,0.35,0.38,0.3416,0.36,121900,43.75,47.5,42.7,45.0,975.2,0.0,1.0
2014-02-20,0.38,0.385,0.3603,0.37,243900,47.5,48.125,45.0375,46.25,1951.2,0.0,1.0
2014-02-21,0.38,0.3995,0.38,0.3994,271300,47.5,49.9375,47.5,49.925,2170.4,0.0,1.0
2014-02-24,0.385,0.39,0.3716,0.3899,64100,48.125,48.75,46.45,48.7375,512.8,0.0,1.0
2014-02-25,0.3895,0.3895,0.37,0.3895,93300,48.6875,48.6875,46.25,48.6875,746.4,0.0,1.0
2014-02-26,0.389,0.3895,0.3726,0.389,137200,48.625,48.6875,46.575,48.625,1097.6,0.0,1.0
2014-02-27,0.3617,0.3895,0.36,0.38,117700,45.2125,48.6875,45.0,47.5,941.6,0.0,1.0
2014-02-28,0.38,0.3972,0.3606,0.3606,121800,47.5,49.65,45.075,45.075,974.4,0.0,1.0
2014-03-03,0.38,0.399,0.38,0.399,187000,47.5,49.875,47.5,49.875,1496,0.0,1.0
2014-03-04,0.3665,0.39,0.36,0.39,197300,45.8125,48.75,45.0,48.75,1578.4,0.0,1.0
2014-03-05,0.38,0.38,0.3615,0.3615,144500,47.5,47.5,45.1875,45.1875,1156,0.0,1.0
2014-03-06,0.39,0.395,0.37,0.37,175200,48.75,49.375,46.25,46.25,1401.6,0.0,1.0
2014-03-07,0.59,0.6051,0.3715,0.3895,6785000,73.75,75.6375,46.4375,48.6875,54280,0.0,1.0
2014-03-10,0.71,0.7378,0.5521,0.64,5765300,88.75,92.225,69.0125,80.0,46122.4,0.0,1.0
2014-03-11,0.565,0.745,0.56,0.735,2384300,70.625,93.125,70.0,91.875,19074.4,0.0,1.0
2014-03-12,0.575,0.64,0.5155,0.63,759200,71.875,80.0,64.4375,78.75,6073.6,0.0,1.0
2014-03-13,0.55,0.6,0.53,0.6,468400,68.75,75.0,66.25,75.0,3747.2,0.0,1.0
2014-03-14,0.495,0.53,0.46,0.51,798200,61.875,66.25,57.5,63.75,6385.6,0.0,1.0
2014-03-17,0.516,0.59,0.51,0.541,903600,64.5,73.75,63.75,67.625,7228.8,0.0,1.0
2014-03-18,0.6301,0.6475,0.532,0.54,1976000,78.7625,80.9375,66.5,67.5,15808,0.0,1.0
2014-03-19,0.605,0.67,0.58,0.62,905800,75.625,83.75,72.5,77.5,7246.4,0.0,1.0
2014-03-20,0.64,0.6674,0.55,0.6,1540400,80.0,83.425,68.75,75.0,12323.2,0.0,1.0
2014-03-21,0.65,0.67,0.58,0.67,846800,81.25,83.75,72.5,83.75,6774.4,0.0,1.0
2014-03-24,0.63,0.65,0.59,0.65,376100,78.75,81.25,73.75,81.25,3008.8,0.0,1.0
2014-03-25,0.69,0.718,0.613,0.65,1675300,86.25,89.75,76.625,81.25,13402.4,0.0,1.0
2014-03-26,0.64,0.729,0.64,0.729,591000,80.0,91.125,80.0,91.125,4728,0.0,1.0
2014-03-27,0.66,0.68,0.64,0.64,214500,82.5,85.0,80.0,80.0,1716,0.0,1.0
2014-03-28,0.63,0.68,0.625,0.67,506600,78.75,85.0,78.125,83.75,4052.8,0.0,1.0
2014-03-31,0.5501,0.6476,0.55,0.6476,784000,68.7625,80.95,68.75,80.95,6272,0.0,1.0
2014-04-01,0.56,0.579,0.5101,0.55,571200,70.0,72.375,63.7625,68.75,4569.6,0.0,1.0
2014-04-02,0.56,0.57,0.5502,0.56,92400,70.0,71.25,68.775,70.0,739.2,0.0,1.0
2014-04-03,0.55,0.5615,0.52,0.5615,310100,68.75,70.1875,65.0,70.1875,2480.8,0.0,1.0
2014-04-04,0.5399,0.56,0.5195,0.542,169800,67.4875,70.0,64.9375,67.75,1358.4,0.0,1.0
2014-04-07,0.54,0.57,0.5221,0.5486,252700,67.5,71.25,65.2625,68.575,2021.6,0.0,1.0
2014-04-08,0.53,0.549,0.51,0.5307,298700,66.25,68.625,63.75,66.3375,2389.6,0.0,1.0
2014-04-09,0.517,0.56,0.515,0.5183,370500,64.625,70.0,64.375,64.7875,2964,0.0,1.0
2014-04-10,0.52,0.5399,0.517,0.52,201600,65.0,67.4875,64.625,65.0,1612.8,0.0,1.0
2014-04-11,0.517,0.5428,0.517,0.5175,147200,64.625,67.85,64.625,64.6875,1177.6,0.0,1.0
2014-04-14,0.56,0.57,0.48,0.5179,855500,70.0,71.25,60.0,64.7375,6844,0.0,1.0
2014-04-15,0.5103,0.5795,0.501,0.57,436800,63.7875,72.4375,62.625,71.25,3494.4,0.0,1.0
2014-04-16,0.51,0.5498,0.5,0.515,112500,63.75,68.725,62.5,64.375,900,0.0,1.0
2014-04-17,0.46,0.5311,0.432,0.51,468200,57.5,66.3875,54.0,63.75,3745.6,0.0,1.0
2014-04-21,0.476,0.48,0.44,0.46,192600,59.5,60.0,55.0,57.5,1540.8,0.0,1.0
2014-04-22,0.47,0.476,0.44,0.476,130200,58.75,59.5,55.0,59.5,1041.6,0.0,1.0
2014-04-23,0.45,0.46,0.441,0.46,113700,56.25,57.5,55.125,57.5,909.6,0.0,1.0
2014-04-24,0.47,0.49,0.45,0.4512,136800,58.75,61.25,56.25,56.4,1094.4,0.0,1.0
2014-04-25,0.5,0.51,0.43,0.5,258200,62.5,63.75,53.75,62.5,2065.6,0.0,1.0
2014-04-28,0.5,0.539,0.45,0.53,108800,62.5,67.375,56.25,66.25,870.4,0.0,1.0
2014-04-29,0.4705,0.5095,0.47,0.4956,102600,58.8125,63.6875,58.75,61.95,820.8,0.0,1.0
2014-04-30,0.47,0.505,0.47,0.4982,46400,58.75,63.125,58.75,62.275,371.2,0.0,1.0
2014-05-01,0.47,0.5,0.47,0.4958,107100,58.75,62.5,58.75,61.975,856.8,0.0,1.0
2014-05-02,0.42,0.48,0.4,0.48,601700,52.5,60.0,50.0,60.0,4813.6,0.0,1.0
2014-05-05,0.458,0.47,0.42,0.44,206900,57.25,58.75,52.5,55.0,1655.2,0.0,1.0
2014-05-06,0.4402,0.48,0.44,0.46,90500,55.025,60.0,55.0,57.5,724,0.0,1.0
2014-05-07,0.43,0.46,0.4201,0.4466,53300,53.75,57.5,52.5125,55.825,426.4,0.0,1.0
2014-05-08,0.42,0.44,0.414,0.4228,98400,52.5,55.0,51.75,52.85,787.2,0.0,1.0
2014-05-09,0.43,0.45,0.4215,0.4312,65700,53.75,56.25,52.6875,53.9,525.6,0.0,1.0
2014-05-12,0.4597,0.4665,0.4218,0.46,98300,57.4625,58.3125,52.725,57.5,786.4,0.0,1.0
2014-05-13,0.44,0.4692,0.43,0.463,34500,55.0,58.65,53.75,57.875,276,0.0,1.0
2014-05-14,0.45,0.46,0.411,0.411,122400,56.25,57.5,51.375,51.375,979.2,0.0,1.0
2014-05-15,0.47,0.5,0.431,0.5,112000,58.75,62.5,53.875,62.5,896,0.0,1.0
2014-05-16,0.47,0.49,0.4236,0.4884,255100,58.75,61.25,52.95,61.05,2040.8,0.0,1.0
2014-05-19,0.46,0.49,0.451,0.49,109900,57.5,61.25,56.375,61.25,879.2,0.0,1.0
2014-05-20,0.44,0.47,0.4311,0.4517,172300,55.0,58.75,53.8875,56.4625,1378.4,0.0,1.0
2014-05-21,0.44,0.459,0.4217,0.44,126500,55.0,57.375,52.7125,55.0,1012,0.0,1.0
2014-05-22,0.46,0.478,0.4251,0.4251,133200,57.5,59.75,53.1375,53.1375,1065.6,0.0,1.0
2014-05-23,0.4599,0.46,0.4405,0.4417,199900,57.4875,57.5,55.0625,55.2125,1599.2,0.0,1.0
2014-05-27,0.442,0.47,0.442,0.4513,106600,55.25,58.75,55.25,56.4125,852.8,0.0,1.0
2014-05-28,0.44,0.4501,0.435,0.4406,54200,55.0,56.2625,54.375,55.075,433.6,0.0,1.0
2014-05-29,0.4432,0.4432,0.432,0.432,55900,55.4,55.4,54.0,54.0,447.2,0.0,1.0
2014-05-30,0.433,0.469,0.433,0.445,95400,54.125,58.625,54.125,55.625,763.2,0.0,1.0
2014-06-02,0.4325,0.459,0.424,0.4321,56000,54.0625,57.375,53.0,54.0125,448,0.0,1.0
2014-06-03,0.43,0.45,0.43,0.4365,24500,53.75,56.25,53.75,54.5625,196,0.0,1.0
2014-06-04,0.41,0.45,0.38,0.43,300700,51.25,56.25,47.5,53.75,2405.6,0.0,1.0
2014-06-05,0.41,0.43,0.39,0.4,336300,51.25,53.75,48.75,50.0,2690.4,0.0,1.0
2014-06-06,0.405,0.43,0.4,0.43,100600,50.625,53.75,50.0,53.75,804.8,0.0,1.0
2014-06-09,0.41,0.415,0.405,0.41,81800,51.25,51.875,50.625,51.25,654.4,0.0,1.0
2014-06-10,0.415,0.43,0.405,0.405,152000,51.875,53.75,50.625,50.625,1216,0.0,1.0
2014-06-11,0.44,0.45,0.415,0.45,107100,55.0,56.25,51.875,56.25,856.8,0.0,1.0
2014-06-12,0.44,0.45,0.41,0.41,138900,55.0,56.25,51.25,51.25,1111.2,0.0,1.0
2014-06-13,0.4998,0.53,0.433,0.4457,1032000,62.475,66.25,54.125,55.7125,8256,0.0,1.0
2014-06-16,0.48,0.52,0.45,0.5016,366900,60.0,65.0,56.25,62.7,2935.2,0.0,1.0
2014-06-17,0.485,0.4995,0.45,0.46,155100,60.625,62.4375,56.25,57.5,1240.8,0.0,1.0
2014-06-18,0.48,0.5,0.4712,0.4853,66000,60.0,62.5,58.9,60.6625,528,0.0,1.0
2014-06-19,0.49,0.51,0.4814,0.4814,88100,61.25,63.75,60.175,60.175,704.8,0.0,1.0
2014-06-20,0.5,0.5,0.4618,0.5,81200,62.5,62.5,57.725,62.5,649.6,0.0,1.0
2014-06-23,0.48,0.51,0.48,0.51,119000,60.0,63.75,60.0,63.75,952,0.0,1.0
2014-06-24,0.47,0.5022,0.4628,0.5022,55000,58.75,62.775,57.85,62.775,440,0.0,1.0
2014-06-25,0.49,0.5087,0.4526,0.487,127900,61.25,63.5875,56.575,60.875,1023.2,0.0,1.0
2014-06-26,0.47,0.5,0.46,0.48,80400,58.75,62.5,57.5,60.0,643.2,0.0,1.0
2014-06-27,0.47,0.4802,0.46,0.4607,39300,58.75,60.025,57.5,57.5875,314.4,0.0,1.0
2014-06-30,0.46,0.5,0.46,0.4722,121900,57.5,62.5,57.5,59.025,975.2,0.0,1.0
2014-07-01,0.46,0.487,0.46,0.47,93000,57.5,60.875,57.5,58.75,744,0.0,1.0
2014-07-02,0.46,0.477,0.46,0.47,95800,57.5,59.625,57.5,58.75,766.4,0.0,1.0
2014-07-03,0.45,0.4659,0.44,0.46,99600,56.25,58.2375,55.0,57.5,796.8,0.0,1.0
2014-07-07,0.43,0.46,0.4297,0.45,181500,53.75,57.5,53.7125,56.25,1452,0.0,1.0
2014-07-08,0.41,0.44,0.41,0.43,210000,51.25,55.0,51.25,53.75,1680,0.0,1.0
2014-07-09,0.421,0.4399,0.4116,0.4116,131900,52.625,54.9875,51.45,51.45,1055.2,0.0,1.0
2014-07-10,0.4115,0.46,0.41,0.42,76800,51.4375,57.5,51.25,52.5,614.4,0.0,1.0
2014-07-11,0.42,0.43,0.41,0.41,231600,52.5,53.75,51.25,51.25,1852.8,0.0,1.0
2014-07-14,0.4199,0.425,0.41,0.42,92400,52.4875,53.125,51.25,52.5,739.2,0.0,1.0
2014-07-15,0.425,0.4253,0.41,0.4195,61700,53.125,53.1625,51.25,52.4375,493.6,0.0,1.0
2014-07-16,0.415,0.4298,0.4126,0.425,101300,51.875,53.725,51.575,53.125,810.4,0.0,1.0
2014-07-17,0.4099,0.415,0.4,0.41,132400,51.2375,51.875,50.0,51.25,1059.2,0.0,1.0
2014-07-18,0.415,0.425,0.38,0.399,180700,51.875,53.125,47.5,49.875,1445.6,0.0,1.0
2014-07-21,0.38,0.41,0.36,0.41,199800,47.5,51.25,45.0,51.25,1598.4,0.0,1.0
2014-07-22,0.36,0.39,0.3501,0.365,249800,45.0,48.75,43.7625,45.625,1998.4,0.0,1.0
2014-07-23,0.36,0.37,0.33,0.37,81200,45.0,46.25,41.25,46.25,649.6,0.0,1.0
2014-07-24,0.35,0.36,0.35,0.36,85900,43.75,45.0,43.75,45.0,687.2,0.0,1.0
2014-07-25,0.34,0.36,0.34,0.35,157900,42.5,45.0,42.5,43.75,1263.2,0.0,1.0
2014-07-28,0.36,0.36,0.3316,0.3492,56700,45.0,45.0,41.45,43.65,453.6,0.0,1.0
2014-07-29,0.337,0.359,0.3318,0.3501,346300,42.125,44.875,41.475,43.7625,2770.4,0.0,1.0
2014-07-30,0.315,0.34,0.3129,0.34,239500,39.375,42.5,39.1125,42.5,1916,0.0,1.0
2014-07-31,0.318,0.3199,0.27,0.315,883500,39.75,39.9875,33.75,39.375,7068,0.0,1.0
2014-08-01,0.35,0.355,0.2888,0.2888,420700,43.75,44.375,36.1,36.1,3365.6,0.0,1.0
2014-08-04,0.34,0.39,0.34,0.3589,223700,42.5,48.75,42.5,44.8625,1789.6,0.0,1.0
2014-08-05,0.224,0.323,0.181,0.3101,2381600,28.0,40.375,22.625,38.7625,19052.8,0.0,1.0
2014-08-06,0.235,0.24,0.224,0.225,228000,29.375,30.0,28.0,28.125,1824,0.0,1.0
2014-08-07,0.23,0.23,0.205,0.23,758500,28.75,28.75,25.625,28.75,6068,0.0,1.0
2014-08-08,0.225,0.25,0.22,0.22,89600,28.125,31.25,27.5,27.5,716.8,0.0,1.0
2014-08-11,0.22,0.23,0.21,0.23,335400,27.5,28.75,26.25,28.75,2683.2,0.0,1.0
2014-08-12,0.24,0.2401,0.21,0.21,185400,30.0,30.0125,26.25,26.25,1483.2,0.0,1.0
2014-08-13,0.23,0.26,0.2216,0.26,165600,28.75,32.5,27.7,32.5,1324.8,0.0,1.0
2014-08-14,0.2351,0.25,0.2226,0.24,107900,29.3875,31.25,27.825,30.0,863.2,0.0,1.0
2014-08-15,0.2399,0.25,0.23,0.25,104200,29.9875,31.25,28.75,31.25,833.6,0.0,1.0
2014-08-18,0.2499,0.2501,0.2301,0.245,118800,31.2375,31.2625,28.7625,30.625,950.4,0.0,1.0
2014-08-19,0.2305,0.25,0.23,0.25,173800,28.8125,31.25,28.75,31.25,1390.4,0.0,1.0
2014-08-20,0.24,0.25,0.23,0.25,33200,30.0,31.25,28.75,31.25,265.6,0.0,1.0
2014-08-21,0.25,0.25,0.24,0.24,147300,31.25,31.25,30.0,30.0,1178.4,0.0,1.0
2014-08-22,0.25,0.26,0.2416,0.26,52500,31.25,32.5,30.2,32.5,420,0.0,1.0
2014-08-25,0.24,0.25,0.24,0.25,133000,30.0,31.25,30.0,31.25,1064,0.0,1.0
2014-08-26,0.242,0.2455,0.24,0.24,22300,30.25,30.6875,30.0,30.0,178.4,0.0,1.0
2014-08-27,0.2401,0.25,0.24,0.25,70100,30.0125,31.25,30.0,31.25,560.8,0.0,1.0
2014-08-28,0.238,0.2489,0.238,0.2397,64800,29.75,31.1125,29.75,29.9625,518.4,0.0,1.0
2014-08-29,0.24,0.25,0.2351,0.2439,78000,30.0,31.25,29.3875,30.4875,624,0.0,1.0
2014-09-02,0.24,0.25,0.235,0.25,108700,30.0,31.25,29.375,31.25,869.6,0.0,1.0
2014-09-03,0.24,0.25,0.236,0.25,188200,30.0,31.25,29.5,31.25,1505.6,0.0,1.0
2014-09-04,0.24,0.26,0.236,0.236,45000,30.0,32.5,29.5,29.5,360,0.0,1.0
2014-09-05,0.24,0.2595,0.24,0.2412,9900,30.0,32.4375,30.0,30.15,79.2,0.0,1.0
2014-09-08,0.2501,0.28,0.235,0.2375,146500,31.2625,35.0,29.375,29.6875,1172,0.0,1.0
2014-09-09,0.26,0.2694,0.2501,0.26,41400,32.5,33.675,31.2625,32.5,331.2,0.0,1.0
2014-09-10,0.26,0.2689,0.255,0.2689,120000,32.5,33.6125,31.875,33.6125,960,0.0,1.0
2014-09-11,0.263,0.2701,0.26,0.2701,121100,32.875,33.7625,32.5,33.7625,968.8,0.0,1.0
2014-09-12,0.275,0.2799,0.26,0.263,52800,34.375,34.9875,32.5,32.875,422.4,0.0,1.0
2014-09-15,0.29,0.3,0.2636,0.2799,224900,36.25,37.5,32.95,34.9875,1799.2,0.0,1.0
2014-09-16,0.322,0.3359,0.29,0.3,331100,40.25,41.9875,36.25,37.5,2648.8,0.0,1.0
2014-09-17,0.3602,0.3789,0.329,0.329,444100,45.025,47.3625,41.125,41.125,3552.8,0.0,1.0
2014-09-18,0.37,0.3999,0.3617,0.39,210300,46.25,49.9875,45.2125,48.75,1682.4,0.0,1.0
2014-09-19,0.37,0.37,0.305,0.37,507400,46.25,46.25,38.125,46.25,4059.2,0.0,1.0
2014-09-22,0.34,0.3698,0.33,0.3312,124422,42.5,46.225,41.25,41.4,995.376,0.0,1.0
2014-09-23,0.311,0.365,0.31,0.365,193989,38.875,45.625,38.75,45.625,1551.912,0.0,1.0
2014-09-24,0.335,0.34,0.3117,0.32,44601,41.875,42.5,38.9625,40.0,356.808,0.0,1.0
2014-09-25,0.311,0.3399,0.311,0.335,168990,38.875,42.4875,38.875,41.875,1351.92,0.0,1.0
2014-09-26,0.305,0.3398,0.305,0.3268,122736,38.125,42.475,38.125,40.85,981.888,0.0,1.0
2014-09-29,0.3101,0.32,0.3,0.3,57510,38.7625,40.0,37.5,37.5,460.08,0.0,1.0
2014-09-30,0.305,0.32,0.3,0.3,136204,38.125,40.0,37.5,37.5,1089.632,0.0,1.0
2014-10-01,0.3,0.315,0.295,0.3,155284,37.5,39.375,36.875,37.5,1242.272,0.0,1.0
2014-10-02,0.279,0.3,0.263,0.3,174892,34.875,37.5,32.875,37.5,1399.136,0.0,1.0
2014-10-03,0.26,0.2849,0.26,0.26,215475,32.5,35.6125,32.5,32.5,1723.8,0.0,1.0
2014-10-06,0.27,0.28,0.2601,0.2776,83383,33.75,35.0,32.5125,34.7,667.064,0.0,1.0
2014-10-07,0.3,0.3,0.2618,0.275,95934,37.5,37.5,32.725,34.375,767.472,0.0,1.0
2014-10-08,0.27,0.28,0.2621,0.2752,133042,33.75,35.0,32.7625,34.4,1064.336,0.0,1.0
2014-10-09,0.265,0.2715,0.26,0.27,39138,33.125,33.9375,32.5,33.75,313.104,0.0,1.0
2014-10-10,0.26,0.265,0.26,0.26,68606,32.5,33.125,32.5,32.5,548.848,0.0,1.0
2014-10-13,0.2466,0.28,0.245,0.278,67196,30.825,35.0,30.625,34.75,537.568,0.0,1.0
2014-10-14,0.245,0.2621,0.24,0.25,63164,30.625,32.7625,30.0,31.25,505.312,0.0,1.0
2014-10-15,0.2231,0.25,0.22,0.24,83190,27.8875,31.25,27.5,30.0,665.52,0.0,1.0
2014-10-16,0.24,0.25,0.24,0.2403,115597,30.0,31.25,30.0,30.0375,924.776,0.0,1.0
2014-10-17,0.24,0.279,0.24,0.26,74852,30.0,34.875,30.0,32.5,598.816,0.0,1.0
2014-10-20,0.23,0.2398,0.2218,0.2218,152540,28.75,29.975,27.725,27.725,1220.32,0.0,1.0
2014-10-21,0.2401,0.2687,0.23,0.24,370459,30.0125,33.5875,28.75,30.0,2963.672,0.0,1.0
2014-10-22,0.277,0.295,0.2397,0.24,796823,34.625,36.875,29.9625,30.0,6374.584,0.0,1.0
2014-10-23,0.26,0.285,0.25,0.285,199038,32.5,35.625,31.25,35.625,1592.304,0.0,1.0
2014-10-24,0.25,0.2599,0.25,0.2551,115263,31.25,32.4875,31.25,31.8875,922.104,0.0,1.0
2014-10-27,0.24,0.25,0.2317,0.237,109799,30.0,31.25,28.9625,29.625,878.392,0.0,1.0
2014-10-28,0.2444,0.263,0.2401,0.241,51654,30.55,32.875,30.0125,30.125,413.232,0.0,1.0
2014-10-29,0.2453,0.26,0.2444,0.2444,45587,30.6625,32.5,30.55,30.55,364.696,0.0,1.0
2014-10-30,0.2509,0.2548,0.24,0.2499,106769,31.3625,31.85,30.0,31.2375,854.152,0.0,1.0
2014-10-31,0.2516,0.26,0.2402,0.2402,99300,31.45,32.5,30.025,30.025,794.4,0.0,1.0
2014-11-03,0.23,0.2498,0.23,0.23,118795,28.75,31.225,28.75,28.75,950.36,0.0,1.0
2014-11-04,0.23,0.26,0.225,0.26,177589,28.75,32.5,28.125,32.5,1420.712,0.0,1.0
2014-11-05,0.23,0.249,0.23,0.249,67232,28.75,31.125,28.75,31.125,537.856,0.0,1.0
2014-11-06,0.24,0.25,0.23,0.23,57206,30.0,31.25,28.75,28.75,457.648,0.0,1.0
2014-11-07,0.2368,0.2368,0.2202,0.2305,23628,29.6,29.6,27.525,28.8125,189.024,0.0,1.0
2014-11-10,0.23,0.25,0.22,0.2311,97518,28.75,31.25,27.5,28.8875,780.144,0.0,1.0
2014-11-11,0.2237,0.2395,0.2225,0.23,73594,27.9625,29.9375,27.8125,28.75,588.752,0.0,1.0
2014-11-12,0.231,0.238,0.221,0.225,79357,28.875,29.75,27.625,28.125,634.856,0.0,1.0
2014-11-13,0.22,0.2395,0.2116,0.2395,336630,27.5,29.9375,26.45,29.9375,2693.04,0.0,1.0
2014-11-14,0.2189,0.24,0.2,0.2201,306544,27.3625,30.0,25.0,27.5125,2452.352,0.0,1.0
2014-11-17,0.216,0.2389,0.21,0.23,43263,27.0,29.8625,26.25,28.75,346.104,0.0,1.0
2014-11-18,0.2238,0.2238,0.215,0.22,43174,27.975,27.975,26.875,27.5,345.392,0.0,1.0
2014-11-19,0.2189,0.225,0.205,0.223,299983,27.3625,28.125,25.625,27.875,2399.864,0.0,1.0
2014-11-20,0.21,0.2235,0.21,0.22,71754,26.25,27.9375,26.25,27.5,574.032,0.0,1.0
2014-11-21,0.219,0.23,0.219,0.23,83231,27.375,28.75,27.375,28.75,665.848,0.0,1.0
2014-11-24,0.23,0.2398,0.2116,0.23,37346,28.75,29.975,26.45,28.75,298.768,0.0,1.0
2014-11-25,0.2125,0.2249,0.2118,0.215,40749,26.5625,28.1125,26.475,26.875,325.992,0.0,1.0
2014-11-26,0.211,0.2216,0.21,0.2126,50800,26.375,27.7,26.25,26.575,406.4,0.0,1.0
2014-11-28,0.217,0.22,0.205,0.205,22993,27.125,27.5,25.625,25.625,183.944,0.0,1.0
2014-12-01,0.21,0.215,0.2,0.21,111864,26.25,26.875,25.0,26.25,894.912,0.0,1.0
2014-12-02,0.202,0.22,0.202,0.22,70927,25.25,27.5,25.25,27.5,567.416,0.0,1.0
2014-12-03,0.205,0.2199,0.2001,0.2001,80320,25.625,27.4875,25.0125,25.0125,642.56,0.0,1.0
2014-12-04,0.2085,0.2135,0.2,0.2019,108870,26.0625,26.6875,25.0,25.2375,870.96,0.0,1.0
2014-12-05,0.1899,0.21,0.1802,0.2,298993,23.7375,26.25,22.525,25.0,2391.944,0.0,1.0
2014-12-08,0.175,0.1899,0.175,0.185,216634,21.875,23.7375,21.875,23.125,1733.072,0.0,1.0
2014-12-09,0.17,0.18,0.17,0.1762,218193,21.25,22.5,21.25,22.025,1745.544,0.0,1.0
2014-12-10,0.166,0.179,0.166,0.175,102572,20.75,22.375,20.75,21.875,820.576,0.0,1.0
2014-12-11,0.16,0.179,0.16,0.17,132036,20.0,22.375,20.0,21.25,1056.288,0.0,1.0
2014-12-12,0.15,0.16,0.15,0.16,166375,18.75,20.0,18.75,20.0,1331,0.0,1.0
2014-12-15,0.1282,0.15,0.1211,0.15,378813,16.025,18.75,15.1375,18.75,3030.504,0.0,1.0
2014-12-16,0.1601,0.179,0.1327,0.1327,171879,20.0125,22.375,16.5875,16.5875,1375.032,0.0,1.0
2014-12-17,0.1715,0.179,0.15,0.1775,322027,21.4375,22.375,18.75,22.1875,2576.216,0.0,1.0
2014-12-18,0.1599,0.18,0.1526,0.18,308715,19.9875,22.5,19.075,22.5,2469.72,0.0,1.0
2014-12-19,0.15,0.223,0.15,0.1501,706512,18.75,27.875,18.75,18.7625,5652.096,0.0,1.0
2014-12-22,0.19,0.19,0.151,0.151,97000,23.75,23.75,18.875,18.875,776,0.0,1.0
2014-12-23,0.17,0.2,0.17,0.2,84943,21.25,25.0,21.25,25.0,679.544,0.0,1.0
2014-12-24,0.17,0.1799,0.17,0.17,44083,21.25,22.4875,21.25,21.25,352.664,0.0,1.0
2014-12-26,0.18,0.1899,0.17,0.18,79607,22.5,23.7375,21.25,22.5,636.856,0.0,1.0
2014-12-29,0.1749,0.185,0.167,0.175,306619,21.8625,23.125,20.875,21.875,2452.952,0.0,1.0
2014-12-30,0.17,0.1896,0.165,0.17,142062,21.25,23.7,20.625,21.25,1136.496,0.0,1.0
2014-12-31,0.1605,0.1752,0.16,0.1661,218588,20.0625,21.9,20.0,20.7625,1748.704,0.0,1.0
2015-01-02,0.16,0.18,0.16,0.17,25967,20.0,22.5,20.0,21.25,207.736,0.0,1.0
2015-01-05,0.162,0.1789,0.16,0.16,31265,20.25,22.3625,20.0,20.0,250.12,0.0,1.0
2015-01-06,0.1789,0.1789,0.16,0.1699,78542,22.3625,22.3625,20.0,21.2375,628.336,0.0,1.0
2015-01-07,0.17,0.2,0.1615,0.2,72893,21.25,25.0,20.1875,25.0,583.144,0.0,1.0
2015-01-08,0.18,0.1899,0.17,0.1799,72167,22.5,23.7375,21.25,22.4875,577.336,0.0,1.0
2015-01-09,0.18,0.1899,0.1701,0.18,139798,22.5,23.7375,21.2625,22.5,1118.384,0.0,1.0
2015-01-12,0.18,0.19,0.173,0.18,62193,22.5,23.75,21.625,22.5,497.544,0.0,1.0
2015-01-13,0.175,0.18,0.1701,0.175,45930,21.875,22.5,21.2625,21.875,367.44,0.0,1.0
2015-01-14,0.175,0.1799,0.1701,0.1701,33710,21.875,22.4875,21.2625,21.2625,269.68,0.0,1.0
2015-01-15,0.1701,0.1799,0.1701,0.1741,14300,21.2625,22.4875,21.2625,21.7625,114.4,0.0,1.0
2015-01-16,0.19,0.193,0.17,0.17,129980,23.75,24.125,21.25,21.25,1039.84,0.0,1.0
2015-01-20,0.2116,0.23,0.19,0.23,259172,26.45,28.75,23.75,28.75,2073.376,0.0,1.0
2015-01-21,0.24,0.245,0.21,0.21,173506,30.0,30.625,26.25,26.25,1388.048,0.0,1.0
2015-01-22,0.232,0.2499,0.23,0.24,116466,29.0,31.2375,28.75,30.0,931.728,0.0,1.0
2015-01-23,0.2032,0.232,0.1921,0.232,89966,25.4,29.0,24.0125,29.0,719.728,0.0,1.0
2015-01-26,0.21,0.2291,0.2,0.2,46781,26.25,28.6375,25.0,25.0,374.248,0.0,1.0
2015-01-27,0.23,0.23,0.205,0.22,68615,28.75,28.75,25.625,27.5,548.92,0.0,1.0
2015-01-28,0.22,0.24,0.2001,0.23,167671,27.5,30.0,25.0125,28.75,1341.368,0.0,1.0
2015-01-29,0.21,0.22,0.2001,0.21,34098,26.25,27.5,25.0125,26.25,272.784,0.0,1.0
2015-01-30,0.21,0.215,0.2001,0.21,12810,26.25,26.875,25.0125,26.25,102.48,0.0,1.0
2015-02-02,0.23,0.23,0.2001,0.21,32202,28.75,28.75,25.0125,26.25,257.616,0.0,1.0
2015-02-03,0.205,0.23,0.2001,0.225,89325,25.625,28.75,25.0125,28.125,714.6,0.0,1.0
2015-02-04,0.19,0.2076,0.1758,0.1901,160342,23.75,25.95,21.975,23.7625,1282.736,0.0,1.0
2015-02-05,0.19,0.1999,0.1851,0.19,9740,23.75,24.9875,23.1375,23.75,77.92,0.0,1.0
2015-02-06,0.2,0.2075,0.19,0.1999,25029,25.0,25.9375,23.75,24.9875,200.232,0.0,1.0
2015-02-09,0.19,0.2075,0.1851,0.19,167259,23.75,25.9375,23.1375,23.75,1338.072,0.0,1.0
2015-02-10,0.1984,0.2075,0.1876,0.19,55871,24.8,25.9375,23.45,23.75,446.968,0.0,1.0
2015-02-11,0.19,0.2,0.18,0.19,44502,23.75,25.0,22.5,23.75,356.016,0.0,1.0
2015-02-12,0.25,0.27,0.1801,0.1801,525659,31.25,33.75,22.5125,22.5125,4205.272,0.0,1.0
2015-02-13,0.25,0.27,0.215,0.25,425766,31.25,33.75,26.875,31.25,3406.128,0.0,1.0
2015-02-17,0.24,0.26,0.22,0.26,34115,30.0,32.5,27.5,32.5,272.92,0.0,1.0
2015-02-18,0.25,0.26,0.24,0.24,122755,31.25,32.5,30.0,30.0,982.04,0.0,1.0
2015-02-19,0.23,0.25,0.23,0.24,73891,28.75,31.25,28.75,30.0,591.128,0.0,1.0
2015-02-20,0.24,0.26,0.22,0.24,224262,30.0,32.5,27.5,30.0,1794.096,0.0,1.0
2015-02-23,0.23,0.26,0.2217,0.23,86309,28.75,32.5,27.7125,28.75,690.472,0.0,1.0
2015-02-24,0.215,0.235,0.205,0.226,189426,26.875,29.375,25.625,28.25,1515.408,0.0,1.0
2015-02-25,0.21,0.23,0.19,0.215,507151,26.25,28.75,23.75,26.875,4057.208,0.0,1.0
2015-02-26,0.21,0.22,0.2008,0.22,27056,26.25,27.5,25.1,27.5,216.448,0.0,1.0
2015-02-27,0.2285,0.23,0.21,0.22,129315,28.5625,28.75,26.25,27.5,1034.52,0.0,1.0
2015-03-02,0.215,0.2285,0.205,0.2285,188849,26.875,28.5625,25.625,28.5625,1510.792,0.0,1.0
2015-03-03,0.2101,0.22,0.21,0.21,15105,26.2625,27.5,26.25,26.25,120.84,0.0,1.0
2015-03-04,0.21,0.2198,0.205,0.21,48058,26.25,27.475,25.625,26.25,384.464,0.0,1.0
2015-03-05,0.205,0.2285,0.205,0.22,116966,25.625,28.5625,25.625,27.5,935.728,0.0,1.0
2015-03-06,0.23,0.24,0.2016,0.205,188279,28.75,30.0,25.2,25.625,1506.232,0.0,1.0
2015-03-09,0.22,0.235,0.21,0.22,73116,27.5,29.375,26.25,27.5,584.928,0.0,1.0
2015-03-10,0.2019,0.2273,0.2019,0.2108,79295,25.2375,28.4125,25.2375,26.35,634.36,0.0,1.0
2015-03-11,0.2,0.225,0.2,0.225,118973,25.0,28.125,25.0,28.125,951.784,0.0,1.0
2015-03-12,0.22,0.225,0.21,0.22,19672,27.5,28.125,26.25,27.5,157.376,0.0,1.0
2015-03-13,0.21,0.225,0.205,0.21,35934,26.25,28.125,25.625,26.25,287.472,0.0,1.0
2015-03-16,0.21,0.2193,0.185,0.205,45888,26.25,27.4125,23.125,25.625,367.104,0.0,1.0
2015-03-17,0.2057,0.213,0.19,0.2033,39511,25.7125,26.625,23.75,25.4125,316.088,0.0,1.0
2015-03-18,0.2,0.22,0.19,0.195,99826,25.0,27.5,23.75,24.375,798.608,0.0,1.0
2015-03-19,0.19,0.22,0.19,0.19,88007,23.75,27.5,23.75,23.75,704.056,0.0,1.0
2015-03-20,0.19,0.21,0.19,0.2,17210,23.75,26.25,23.75,25.0,137.68,0.0,1.0
2015-03-23,0.1855,0.2185,0.1855,0.21,136544,23.1875,27.3125,23.1875,26.25,1092.352,0.0,1.0
2015-03-24,0.1855,0.21,0.1855,0.2,22699,23.1875,26.25,23.1875,25.0,181.592,0.0,1.0
2015-03-25,0.1986,0.2099,0.19,0.206,20735,24.825,26.2375,23.75,25.75,165.88,0.0,1.0
2015-03-26,0.205,0.21,0.2001,0.2071,21797,25.625,26.25,25.0125,25.8875,174.376,0.0,1.0
2015-03-27,0.1999,0.21,0.19,0.19,32997,24.9875,26.25,23.75,23.75,263.976,0.0,1.0
2015-03-30,0.2,0.2099,0.171,0.2,105139,25.0,26.2375,21.375,25.0,841.112,0.0,1.0
2015-03-31,0.2,0.2,0.19,0.2,4261,25.0,25.0,23.75,25.0,34.088,0.0,1.0
2015-04-01,0.1999,0.2,0.19,0.2,12911,24.9875,25.0,23.75,25.0,103.288,0.0,1.0
2015-04-02,0.204,0.204,0.19,0.19,59511,25.5,25.5,23.75,23.75,476.088,0.0,1.0
2015-04-06,0.196,0.204,0.196,0.204,27336,24.5,25.5,24.5,25.5,218.688,0.0,1.0
2015-04-07,0.2,0.202,0.192,0.198,116501,25.0,25.25,24.0,24.75,932.008,0.0,1.0
2015-04-08,0.18,0.203,0.18,0.2029,55624,22.5,25.375,22.5,25.3625,444.992,0.0,1.0
2015-04-09,0.1824,0.1999,0.18,0.19,51803,22.8,24.9875,22.5,23.75,414.424,0.0,1.0
2015-04-10,0.181,0.1998,0.18,0.1801,31868,22.625,24.975,22.5,22.5125,254.944,0.0,1.0
2015-04-13,0.19,0.199,0.1868,0.1868,27013,23.75,24.875,23.35,23.35,216.104,0.0,1.0
2015-04-14,0.21,0.2184,0.18,0.1899,151106,26.25,27.3,22.5,23.7375,1208.848,0.0,1.0
2015-04-15,0.2016,0.215,0.1951,0.21,33237,25.2,26.875,24.3875,26.25,265.896,0.0,1.0
2015-04-16,0.19,0.215,0.19,0.2116,43683,23.75,26.875,23.75,26.45,349.464,0.0,1.0
2015-04-17,0.19,0.215,0.1884,0.21,17338,23.75,26.875,23.55,26.25,138.704,0.0,1.0
2015-04-20,0.201,0.2097,0.18,0.18,16943,25.125,26.2125,22.5,22.5,135.544,0.0,1.0
2015-04-21,0.1969,0.2049,0.185,0.185,9361,24.6125,25.6125,23.125,23.125,74.888,0.0,1.0
2015-04-22,0.1999,0.1999,0.19,0.1999,21486,24.9875,24.9875,23.75,24.9875,171.888,0.0,1.0
2015-04-23,0.2158,0.22,0.19,0.2,96854,26.975,27.5,23.75,25.0,774.832,0.0,1.0
2015-04-24,0.19,0.22,0.1861,0.22,104996,23.75,27.5,23.2625,27.5,839.968,0.0,1.0
2015-04-27,0.21,0.25,0.2076,0.2099,335405,26.25,31.25,25.95,26.2375,2683.24,0.0,1.0
2015-04-28,0.23,0.23,0.205,0.205,53067,28.75,28.75,25.625,25.625,424.536,0.0,1.0
2015-04-29,0.22,0.2349,0.2101,0.2101,15457,27.5,29.3625,26.2625,26.2625,123.656,0.0,1.0
2015-04-30,0.21,0.23,0.205,0.225,118647,26.25,28.75,25.625,28.125,949.176,0.0,1.0
2015-05-01,0.21,0.22,0.2077,0.2077,13220,26.25,27.5,25.9625,25.9625,105.76,0.0,1.0
2015-05-04,0.2115,0.226,0.21,0.22,41593,26.4375,28.25,26.25,27.5,332.744,0.0,1.0
2015-05-05,0.2077,0.2195,0.2077,0.21,30588,25.9625,27.4375,25.9625,26.25,244.704,0.0,1.0
2015-05-06,0.2077,0.2195,0.2045,0.2077,28725,25.9625,27.4375,25.5625,25.9625,229.8,0.0,1.0
2015-05-07,0.21,0.2195,0.205,0.21,30819,26.25,27.4375,25.625,26.25,246.552,0.0,1.0
2015-05-08,0.205,0.2099,0.205,0.2051,24800,25.625,26.2375,25.625,25.6375,198.4,0.0,1.0
2015-05-11,0.205,0.2053,0.205,0.2053,6872,25.625,25.6625,25.625,25.6625,54.976,0.0,1.0
2015-05-12,0.2,0.215,0.193,0.21,86116,25.0,26.875,24.125,26.25,688.928,0.0,1.0
2015-05-13,0.198,0.2042,0.198,0.2,46206,24.75,25.525,24.75,25.0,369.648,0.0,1.0
2015-05-14,0.198,0.2,0.198,0.198,33965,24.75,25.0,24.75,24.75,271.72,0.0,1.0
2015-05-15,0.198,0.2,0.198,0.2,10611,24.75,25.0,24.75,25.0,84.888,0.0,1.0
2015-05-18,0.2,0.2112,0.199,0.2,68213,25.0,26.4,24.875,25.0,545.704,0.0,1.0
2015-05-19,0.2,0.22,0.2,0.22,46132,25.0,27.5,25.0,27.5,369.056,0.0,1.0
2015-05-20,0.2052,0.2198,0.2017,0.215,46122,25.65,27.475,25.2125,26.875,368.976,0.0,1.0
2015-05-21,0.21,0.23,0.2001,0.2001,108449,26.25,28.75,25.0125,25.0125,867.592,0.0,1.0
2015-05-22,0.2185,0.22,0.2185,0.22,11730,27.3125,27.5,27.3125,27.5,93.84,0.0,1.0
2015-05-26,0.2252,0.2285,0.2,0.2195,28034,28.15,28.5625,25.0,27.4375,224.272,0.0,1.0
2015-05-27,0.2182,0.228,0.21,0.228,17507,27.275,28.5,26.25,28.5,140.056,0.0,1.0
2015-05-28,0.21,0.2265,0.198,0.218,137848,26.25,28.3125,24.75,27.25,1102.784,0.0,1.0
2015-05-29,0.2,0.2205,0.1999,0.2205,35127,25.0,27.5625,24.9875,27.5625,281.016,0.0,1.0
2015-06-01,0.1901,0.22,0.1901,0.22,113470,23.7625,27.5,23.7625,27.5,907.76,0.0,1.0
2015-06-02,0.1951,0.2194,0.1951,0.2001,30955,24.3875,27.425,24.3875,25.0125,247.64,0.0,1.0
2015-06-03,0.2187,0.22,0.1901,0.1901,177201,27.3375,27.5,23.7625,23.7625,1417.608,0.0,1.0
2015-06-04,0.2101,0.225,0.1902,0.2,117834,26.2625,28.125,23.775,25.0,942.672,0.0,1.0
2015-06-05,0.205,0.2137,0.205,0.21,4239,25.625,26.7125,25.625,26.25,33.912,0.0,1.0
2015-06-08,0.1903,0.2185,0.1903,0.2005,168792,23.7875,27.3125,23.7875,25.0625,1350.336,0.0,1.0
2015-06-09,0.2028,0.203,0.1902,0.1902,56429,25.35,25.375,23.775,23.775,451.432,0.0,1.0
2015-06-10,0.1932,0.2025,0.1902,0.2,66537,24.15,25.3125,23.775,25.0,532.296,0.0,1.0
2015-06-11,0.1931,0.2025,0.1931,0.202,14801,24.1375,25.3125,24.1375,25.25,118.408,0.0,1.0
2015-06-12,0.2002,0.2024,0.193,0.2024,83400,25.025,25.3,24.125,25.3,667.2,0.0,1.0
2015-06-15,0.2,0.2002,0.1931,0.2002,26897,25.0,25.025,24.1375,25.025,215.176,0.0,1.0
2015-06-16,0.2,0.2049,0.1931,0.1931,22462,25.0,25.6125,24.1375,24.1375,179.696,0.0,1.0
2015-06-17,0.1931,0.2019,0.1931,0.1931,17200,24.1375,25.2375,24.1375,24.1375,137.6,0.0,1.0
2015-06-18,0.2049,0.2049,0.1967,0.1994,28446,25.6125,25.6125,24.5875,24.925,227.568,0.0,1.0
2015-06-19,0.2142,0.22,0.1932,0.2,70351,26.775,27.5,24.15,25.0,562.808,0.0,1.0
2015-06-22,0.193,0.21,0.1912,0.21,61145,24.125,26.25,23.9,26.25,489.16,0.0,1.0
2015-06-23,0.191,0.2098,0.191,0.1913,82507,23.875,26.225,23.875,23.9125,660.056,0.0,1.0
2015-06-24,0.1984,0.1999,0.19,0.1999,25321,24.8,24.9875,23.75,24.9875,202.568,0.0,1.0
2015-06-25,0.191,0.1999,0.1901,0.1998,9454,23.875,24.9875,23.7625,24.975,75.632,0.0,1.0
2015-06-26,0.19,0.1975,0.19,0.1975,39315,23.75,24.6875,23.75,24.6875,314.52,0.0,1.0
2015-06-29,0.19,0.21,0.19,0.1974,39449,23.75,26.25,23.75,24.675,315.592,0.0,1.0
2015-06-30,0.2,0.2096,0.191,0.191,19533,25.0,26.2,23.875,23.875,156.264,0.0,1.0
2015-07-01,0.2101,0.22,0.2049,0.2049,57077,26.2625,27.5,25.6125,25.6125,456.616,0.0,1.0
2015-07-02,0.2001,0.215,0.2001,0.206,61192,25.0125,26.875,25.0125,25.75,489.536,0.0,1.0
2015-07-06,0.2008,0.2185,0.2001,0.2001,10276,25.1,27.3125,25.0125,25.0125,82.208,0.0,1.0
2015-07-07,0.2001,0.2185,0.2,0.201,68201,25.0125,27.3125,25.0,25.125,545.608,0.0,1.0
2015-07-08,0.2,0.21,0.1975,0.2002,166148,25.0,26.25,24.6875,25.025,1329.184,0.0,1.0
2015-07-09,0.2,0.2078,0.2,0.2008,6709,25.0,25.975,25.0,25.1,53.672,0.0,1.0
2015-07-10,0.203,0.2099,0.2,0.2099,19358,25.375,26.2375,25.0,26.2375,154.864,0.0,1.0
2015-07-13,0.205,0.205,0.2,0.2,18929,25.625,25.625,25.0,25.0,151.432,0.0,1.0
2015-07-14,0.2048,0.2049,0.2001,0.2049,13570,25.6,25.6125,25.0125,25.6125,108.56,0.0,1.0
2015-07-15,0.2047,0.2047,0.201,0.2047,30753,25.5875,25.5875,25.125,25.5875,246.024,0.0,1.0
2015-07-16,0.2011,0.2047,0.201,0.201,11706,25.1375,25.5875,25.125,25.125,93.648,0.0,1.0
2015-07-17,0.2099,0.2099,0.201,0.201,21714,26.2375,26.2375,25.125,25.125,173.712,0.0,1.0
2015-07-20,0.2013,0.2099,0.2013,0.2094,13769,25.1625,26.2375,25.1625,26.175,110.152,0.0,1.0
2015-07-21,0.209,0.2099,0.2003,0.201,22236,26.125,26.2375,25.0375,25.125,177.888,0.0,1.0
2015-07-22,0.209,0.2099,0.2006,0.209,16671,26.125,26.2375,25.075,26.125,133.368,0.0,1.0
2015-07-23,0.21,0.21,0.206,0.2089,42614,26.25,26.25,25.75,26.1125,340.912,0.0,1.0
2015-07-24,0.201,0.209,0.201,0.201,39935,25.125,26.125,25.125,25.125,319.48,0.0,1.0
2015-07-27,0.201,0.21,0.201,0.201,30174,25.125,26.25,25.125,25.125,241.392,0.0,1.0
2015-07-28,0.205,0.21,0.2011,0.209,9375,25.625,26.25,25.1375,26.125,75,0.0,1.0
2015-07-29,0.23,0.23,0.2011,0.2011,95259,28.75,28.75,25.1375,25.1375,762.072,0.0,1.0
2015-07-30,0.215,0.23,0.215,0.225,20525,26.875,28.75,26.875,28.125,164.2,0.0,1.0
2015-07-31,0.2178,0.24,0.2178,0.22,62555,27.225,30.0,27.225,27.5,500.44,0.0,1.0
2015-08-03,0.21,0.2375,0.2011,0.2375,41820,26.25,29.6875,25.1375,29.6875,334.56,0.0,1.0
2015-08-04,0.2011,0.2268,0.2011,0.2268,103850,25.1375,28.35,25.1375,28.35,830.8,0.0,1.0
2015-08-05,0.2015,0.2099,0.2015,0.2025,48734,25.1875,26.2375,25.1875,25.3125,389.872,0.0,1.0
2015-08-06,0.201,0.2098,0.2,0.2,89400,25.125,26.225,25.0,25.0,715.2,0.0,1.0
2015-08-07,0.201,0.21,0.201,0.201,36892,25.125,26.25,25.125,25.125,295.136,0.0,1.0
2015-08-10,0.2099,0.2099,0.201,0.201,20531,26.2375,26.2375,25.125,25.125,164.248,0.0,1.0
2015-08-11,0.2099,0.2099,0.203,0.203,3400,26.2375,26.2375,25.375,25.375,27.2,0.0,1.0
2015-08-12,0.2199,0.2199,0.203,0.21,12021,27.4875,27.4875,25.375,26.25,96.168,0.0,1.0
2015-08-13,0.203,0.2199,0.203,0.2101,26919,25.375,27.4875,25.375,26.2625,215.352,0.0,1.0
2015-08-14,0.206,0.2144,0.2,0.214,114853,25.75,26.8,25.0,26.75,918.824,0.0,1.0
2015-08-17,0.2,0.21,0.2,0.2001,40725,25.0,26.25,25.0,25.0125,325.8,0.0,1.0
2015-08-18,0.1999,0.2099,0.181,0.2,78806,24.9875,26.2375,22.625,25.0,630.448,0.0,1.0
2015-08-19,0.19,0.19,0.174,0.18,78328,23.75,23.75,21.75,22.5,626.624,0.0,1.0
2015-08-20,0.19,0.21,0.19,0.19,31281,23.75,26.25,23.75,23.75,250.248,0.0,1.0
2015-08-21,0.185,0.1999,0.18,0.1801,45412,23.125,24.9875,22.5,22.5125,363.296,0.0,1.0
2015-08-24,0.18,0.19,0.18,0.188,83458,22.5,23.75,22.5,23.5,667.664,0.0,1.0
2015-08-25,0.1801,0.2,0.18,0.188,17760,22.5125,25.0,22.5,23.5,142.08,0.0,1.0
2015-08-26,0.184,0.1969,0.1802,0.1802,49995,23.0,24.6125,22.525,22.525,399.96,0.0,1.0
2015-08-27,0.1999,0.1999,0.1999,0.1999,753,24.9875,24.9875,24.9875,24.9875,6.024,0.0,1.0
2015-08-28,0.1801,0.1999,0.1801,0.19,17789,22.5125,24.9875,22.5125,23.75,142.312,0.0,1.0
2015-08-31,0.1809,0.19,0.1802,0.1899,41829,22.6125,23.75,22.525,23.7375,334.632,0.0,1.0
2015-09-01,0.185,0.1879,0.18,0.185,51637,23.125,23.4875,22.5,23.125,413.096,0.0,1.0
2015-09-02,0.18,0.188,0.18,0.18,30236,22.5,23.5,22.5,22.5,241.888,0.0,1.0
2015-09-03,0.1821,0.188,0.18,0.1801,56483,22.7625,23.5,22.5,22.5125,451.864,0.0,1.0
2015-09-04,0.174,0.188,0.174,0.178,38393,21.75,23.5,21.75,22.25,307.144,0.0,1.0
2015-09-08,0.1792,0.188,0.175,0.175,14503,22.4,23.5,21.875,21.875,116.024,0.0,1.0
2015-09-09,0.161,0.19,0.161,0.175,40704,20.125,23.75,20.125,21.875,325.632,0.0,1.0
2015-09-10,0.1702,0.1849,0.1701,0.1849,12635,21.275,23.1125,21.2625,23.1125,101.08,0.0,1.0
2015-09-11,0.175,0.18,0.1701,0.1799,13907,21.875,22.5,21.2625,22.4875,111.256,0.0,1.0
2015-09-14,0.168,0.18,0.165,0.1701,133793,21.0,22.5,20.625,21.2625,1070.344,0.0,1.0
2015-09-15,0.18,0.1872,0.1501,0.169,81132,22.5,23.4,18.7625,21.125,649.056,0.0,1.0
2015-09-16,0.1699,0.185,0.168,0.1703,74572,21.2375,23.125,21.0,21.2875,596.576,0.0,1.0
2015-09-17,0.1699,0.18,0.1699,0.17,35724,21.2375,22.5,21.2375,21.25,285.792,0.0,1.0
2015-09-18,0.18,0.188,0.1601,0.167,44046,22.5,23.5,20.0125,20.875,352.368,0.0,1.0
2015-09-21,0.18,0.19,0.1739,0.19,42921,22.5,23.75,21.7375,23.75,343.368,0.0,1.0
2015-09-22,0.1998,0.1999,0.176,0.176,20287,24.975,24.9875,22.0,22.0,162.296,0.0,1.0
2015-09-23,0.18,0.199,0.18,0.186,4279,22.5,24.875,22.5,23.25,34.232,0.0,1.0
2015-09-24,0.18,0.1999,0.18,0.18,14975,22.5,24.9875,22.5,22.5,119.8,0.0,1.0
2015-09-25,0.1801,0.195,0.1801,0.1805,7086,22.5125,24.375,22.5125,22.5625,56.688,0.0,1.0
2015-09-28,0.1711,0.1875,0.171,0.18,104084,21.3875,23.4375,21.375,22.5,832.672,0.0,1.0
2015-09-29,0.1765,0.1873,0.1711,0.18,17770,22.0625,23.4125,21.3875,22.5,142.16,0.0,1.0
2015-09-30,0.1768,0.18,0.1711,0.1765,10283,22.1,22.5,21.3875,22.0625,82.264,0.0,1.0
2015-10-01,0.1799,0.18,0.171,0.18,49573,22.4875,22.5,21.375,22.5,396.584,0.0,1.0
2015-10-02,0.1797,0.1797,0.171,0.1797,3050,22.4625,22.4625,21.375,22.4625,24.4,0.0,1.0
2015-10-05,0.175,0.1797,0.17,0.1797,128204,21.875,22.4625,21.25,22.4625,1025.632,0.0,1.0
2015-10-06,0.1861,0.19,0.171,0.18,50851,23.2625,23.75,21.375,22.5,406.808,0.0,1.0
2015-10-07,0.171,0.194,0.171,0.171,15619,21.375,24.25,21.375,21.375,124.952,0.0,1.0
2015-10-08,0.18,0.1886,0.175,0.175,18064,22.5,23.575,21.875,21.875,144.512,0.0,1.0
2015-10-09,0.18,0.1899,0.18,0.18,80776,22.5,23.7375,22.5,22.5,646.208,0.0,1.0
2015-10-12,0.1899,0.1899,0.16,0.18,109502,23.7375,23.7375,20.0,22.5,876.016,0.0,1.0
2015-10-13,0.1749,0.175,0.171,0.172,43007,21.8625,21.875,21.375,21.5,344.056,0.0,1.0
2015-10-14,0.171,0.175,0.171,0.1749,4113,21.375,21.875,21.375,21.8625,32.904,0.0,1.0
2015-10-15,0.175,0.1898,0.171,0.1898,10051,21.875,23.725,21.375,23.725,80.408,0.0,1.0
2015-10-16,0.18,0.18,0.161,0.171,50125,22.5,22.5,20.125,21.375,401,0.0,1.0
2015-10-19,0.167,0.18,0.1649,0.18,14352,20.875,22.5,20.6125,22.5,114.816,0.0,1.0
2015-10-20,0.18,0.18,0.18,0.18,5800,22.5,22.5,22.5,22.5,46.4,0.0,1.0
2015-10-21,0.188,0.188,0.1601,0.18,54191,23.5,23.5,20.0125,22.5,433.528,0.0,1.0
2015-10-22,0.175,0.188,0.17,0.1714,17902,21.875,23.5,21.25,21.425,143.216,0.0,1.0
2015-10-23,0.1999,0.2,0.175,0.188,161804,24.9875,25.0,21.875,23.5,1294.432,0.0,1.0
2015-10-26,0.18,0.19,0.18,0.18,56220,22.5,23.75,22.5,22.5,449.76,0.0,1.0
2015-10-27,0.19,0.2,0.175,0.18,48470,23.75,25.0,21.875,22.5,387.76,0.0,1.0
2015-10-28,0.18,0.19,0.175,0.18,69075,22.5,23.75,21.875,22.5,552.6,0.0,1.0
2015-10-29,0.18,0.18,0.175,0.1799,14147,22.5,22.5,21.875,22.4875,113.176,0.0,1.0
2015-10-30,0.17,0.19,0.1601,0.181,31014,21.25,23.75,20.0125,22.625,248.112,0.0,1.0
2015-11-02,0.17,0.179,0.1601,0.179,15684,21.25,22.375,20.0125,22.375,125.472,0.0,1.0
2015-11-03,0.1699,0.17,0.166,0.17,32761,21.2375,21.25,20.75,21.25,262.088,0.0,1.0
2015-11-04,0.179,0.179,0.1699,0.1699,7916,22.375,22.375,21.2375,21.2375,63.328,0.0,1.0
2015-11-05,0.171,0.179,0.171,0.1789,21436,21.375,22.375,21.375,22.3625,171.488,0.0,1.0
2015-11-06,0.17,0.1799,0.17,0.171,60767,21.25,22.4875,21.25,21.375,486.136,0.0,1.0
2015-11-09,0.17,0.18,0.17,0.17,41544,21.25,22.5,21.25,21.25,332.352,0.0,1.0
2015-11-10,0.1703,0.1799,0.1701,0.1701,3401,21.2875,22.4875,21.2625,21.2625,27.208,0.0,1.0
2015-11-11,0.17,0.1701,0.1699,0.17,6891,21.25,21.2625,21.2375,21.25,55.128,0.0,1.0
2015-11-12,0.1679,0.168,0.16,0.168,9667,20.9875,21.0,20.0,21.0,77.336,0.0,1.0
2015-11-13,0.18,0.19,0.165,0.1682,60339,22.5,23.75,20.625,21.025,482.712,0.0,1.0
2015-11-16,0.187,0.188,0.177,0.18,94798,23.375,23.5,22.125,22.5,758.384,0.0,1.0
2015-11-17,0.18,0.19,0.1785,0.19,56303,22.5,23.75,22.3125,23.75,450.424,0.0,1.0
2015-11-18,0.2,0.2,0.19,0.191,115436,25.0,25.0,23.75,23.875,923.488,0.0,1.0
2015-11-19,0.19,0.1985,0.18,0.1899,21638,23.75,24.8125,22.5,23.7375,173.104,0.0,1.0
2015-11-20,0.19,0.2,0.1833,0.2,10035,23.75,25.0,22.9125,25.0,80.28,0.0,1.0
2015-11-23,0.185,0.19,0.175,0.176,88544,23.125,23.75,21.875,22.0,708.352,0.0,1.0
2015-11-24,0.18,0.185,0.175,0.185,28727,22.5,23.125,21.875,23.125,229.816,0.0,1.0
2015-11-25,0.1801,0.1899,0.18,0.18,15819,22.5125,23.7375,22.5,22.5,126.552,0.0,1.0
2015-11-27,0.19,0.1914,0.1751,0.19,47023,23.75,23.925,21.8875,23.75,376.184,0.0,1.0
2015-11-30,0.1751,0.19,0.1751,0.19,21060,21.8875,23.75,21.8875,23.75,168.48,0.0,1.0
2015-12-01,0.18,0.1825,0.1752,0.18,7864,22.5,22.8125,21.9,22.5,62.912,0.0,1.0
2015-12-02,0.1855,0.19,0.1752,0.1752,98298,23.1875,23.75,21.9,21.9,786.384,0.0,1.0
2015-12-03,0.193,0.2101,0.1731,0.178,377292,24.125,26.2625,21.6375,22.25,3018.336,0.0,1.0
2015-12-04,0.19,0.21,0.1821,0.202,130271,23.75,26.25,22.7625,25.25,1042.168,0.0,1.0
2015-12-07,0.19,0.2,0.19,0.19,114301,23.75,25.0,23.75,23.75,914.408,0.0,1.0
2015-12-08,0.1805,0.199,0.18,0.199,92673,22.5625,24.875,22.5,24.875,741.384,0.0,1.0
2015-12-09,0.19,0.1989,0.1805,0.19,27381,23.75,24.8625,22.5625,23.75,219.048,0.0,1.0
2015-12-10,0.19,0.19,0.1805,0.19,29285,23.75,23.75,22.5625,23.75,234.28,0.0,1.0
2015-12-11,0.1805,0.185,0.1805,0.1805,35197,22.5625,23.125,22.5625,22.5625,281.576,0.0,1.0
2015-12-14,0.185,0.198,0.1805,0.1805,31553,23.125,24.75,22.5625,22.5625,252.424,0.0,1.0
2015-12-15,0.1899,0.19,0.1731,0.185,101180,23.7375,23.75,21.6375,23.125,809.44,0.0,1.0
2015-12-16,0.18,0.19,0.1731,0.1899,41401,22.5,23.75,21.6375,23.7375,331.208,0.0,1.0
2015-12-17,0.185,0.189,0.18,0.189,18625,23.125,23.625,22.5,23.625,149,0.0,1.0
2015-12-18,0.18,0.19,0.175,0.185,64261,22.5,23.75,21.875,23.125,514.088,0.0,1.0
2015-12-21,0.185,0.1899,0.175,0.1899,20855,23.125,23.7375,21.875,23.7375,166.84,0.0,1.0
2015-12-22,0.185,0.185,0.18,0.185,47604,23.125,23.125,22.5,23.125,380.832,0.0,1.0
2015-12-23,0.181,0.198,0.181,0.19,209546,22.625,24.75,22.625,23.75,1676.368,0.0,1.0
2015-12-24,0.18,0.2,0.1731,0.1925,90649,22.5,25.0,21.6375,24.0625,725.192,0.0,1.0
2015-12-28,0.1796,0.18,0.175,0.175,47062,22.45,22.5,21.875,21.875,376.496,0.0,1.0
2015-12-29,0.1798,0.1899,0.17,0.175,107301,22.475,23.7375,21.25,21.875,858.408,0.0,1.0
2015-12-30,0.1642,0.18,0.1501,0.175,243170,20.525,22.5,18.7625,21.875,1945.36,0.0,1.0
2015-12-31,0.171,0.175,0.162,0.164,70028,21.375,21.875,20.25,20.5,560.224,0.0,1.0
2016-01-04,0.1602,0.179,0.1601,0.171,85815,20.025,22.375,20.0125,21.375,686.52,0.0,1.0
2016-01-05,0.1756,0.179,0.1682,0.1682,20967,21.95,22.375,21.025,21.025,167.736,0.0,1.0
2016-01-06,0.1751,0.177,0.16,0.162,46915,21.8875,22.125,20.0,20.25,375.32,0.0,1.0
2016-01-07,0.1746,0.1779,0.1603,0.1603,32332,21.825,22.2375,20.0375,20.0375,258.656,0.0,1.0
2016-01-08,0.1742,0.175,0.161,0.1662,36900,21.775,21.875,20.125,20.775,295.2,0.0,1.0
2016-01-11,0.1646,0.165,0.1602,0.1619,57734,20.575,20.625,20.025,20.2375,461.872,0.0,1.0
2016-01-12,0.1602,0.1738,0.1602,0.161,70231,20.025,21.725,20.025,20.125,561.848,0.0,1.0
2016-01-13,0.1624,0.1699,0.161,0.1651,32810,20.3,21.2375,20.125,20.6375,262.48,0.0,1.0
2016-01-14,0.1754,0.1895,0.1641,0.1648,48572,21.925,23.6875,20.5125,20.6,388.576,0.0,1.0
2016-01-15,0.17,0.177,0.1601,0.17,71585,21.25,22.125,20.0125,21.25,572.68,0.0,1.0
2016-01-19,0.1771,0.188,0.17,0.17,33398,22.1375,23.5,21.25,21.25,267.184,0.0,1.0
2016-01-20,0.181,0.188,0.17,0.18,95443,22.625,23.5,21.25,22.5,763.544,0.0,1.0
2016-01-21,0.17,0.185,0.161,0.185,166705,21.25,23.125,20.125,23.125,1333.64,0.0,1.0
2016-01-22,0.177,0.179,0.1651,0.1788,71215,22.125,22.375,20.6375,22.35,569.72,0.0,1.0
2016-01-25,0.1726,0.18,0.1625,0.18,135148,21.575,22.5,20.3125,22.5,1081.184,0.0,1.0
2016-01-26,0.1813,0.1895,0.1611,0.1611,38097,22.6625,23.6875,20.1375,20.1375,304.776,0.0,1.0
2016-01-27,0.1875,0.1875,0.1701,0.1813,78119,23.4375,23.4375,21.2625,22.6625,624.952,0.0,1.0
2016-01-28,0.178,0.1874,0.1501,0.171,52275,22.25,23.425,18.7625,21.375,418.2,0.0,1.0
2016-01-29,0.1748,0.1798,0.161,0.1798,117880,21.85,22.475,20.125,22.475,943.04,0.0,1.0
2016-02-01,0.19,0.19,0.1677,0.1771,100274,23.75,23.75,20.9625,22.1375,802.192,0.0,1.0
2016-02-02,0.1711,0.18,0.1711,0.1711,5839,21.3875,22.5,21.3875,21.3875,46.712,0.0,1.0
2016-02-03,0.1949,0.195,0.171,0.18,154043,24.3625,24.375,21.375,22.5,1232.344,0.0,1.0
2016-02-04,0.1758,0.1995,0.1711,0.198,110530,21.975,24.9375,21.3875,24.75,884.24,0.0,1.0
2016-02-05,0.1846,0.1949,0.1846,0.1949,1807,23.075,24.3625,23.075,24.3625,14.456,0.0,1.0
2016-02-08,0.1756,0.19,0.1711,0.181,27672,21.95,23.75,21.3875,22.625,221.376,0.0,1.0
2016-02-09,0.1751,0.1999,0.175,0.19,109745,21.8875,24.9875,21.875,23.75,877.96,0.0,1.0
2016-02-10,0.1815,0.186,0.178,0.178,6551,22.6875,23.25,22.25,22.25,52.408,0.0,1.0
2016-02-11,0.1805,0.185,0.1803,0.182,24106,22.5625,23.125,22.5375,22.75,192.848,0.0,1.0
2016-02-12,0.18,0.1861,0.1751,0.1802,43801,22.5,23.2625,21.8875,22.525,350.408,0.0,1.0
2016-02-16,0.1751,0.1848,0.1751,0.1768,25610,21.8875,23.1,21.8875,22.1,204.88,0.0,1.0
2016-02-17,0.175,0.1861,0.175,0.1751,20039,21.875,23.2625,21.875,21.8875,160.312,0.0,1.0
2016-02-18,0.176,0.1803,0.1753,0.1803,45832,22.0,22.5375,21.9125,22.5375,366.656,0.0,1.0
2016-02-19,0.18,0.188,0.18,0.1801,2708,22.5,23.5,22.5,22.5125,21.664,0.0,1.0
2016-02-22,0.1751,0.188,0.1751,0.181,14073,21.8875,23.5,21.8875,22.625,112.584,0.0,1.0
2016-02-23,0.171,0.1711,0.171,0.1711,7616,21.375,21.3875,21.375,21.3875,60.928,0.0,1.0
2016-02-24,0.171,0.1799,0.171,0.1711,65323,21.375,22.4875,21.375,21.3875,522.584,0.0,1.0
2016-02-25,0.1711,0.1829,0.171,0.171,38360,21.3875,22.8625,21.375,21.375,306.88,0.0,1.0
2016-02-26,0.1781,0.1781,0.17,0.1705,113203,22.2625,22.2625,21.25,21.3125,905.624,0.0,1.0
2016-02-29,0.1726,0.1789,0.17,0.17,78229,21.575,22.3625,21.25,21.25,625.832,0.0,1.0
2016-03-01,0.17,0.1829,0.165,0.18,75034,21.25,22.8625,20.625,22.5,600.272,0.0,1.0
2016-03-02,0.1819,0.1819,0.165,0.18,5296,22.7375,22.7375,20.625,22.5,42.368,0.0,1.0
2016-03-03,0.175,0.182,0.171,0.1819,75732,21.875,22.75,21.375,22.7375,605.856,0.0,1.0
2016-03-04,0.17,0.1989,0.17,0.171,641228,21.25,24.8625,21.25,21.375,5129.824,0.0,1.0
2016-03-07,0.2001,0.219,0.17,0.1769,851576,25.0125,27.375,21.25,22.1125,6812.608,0.0,1.0
2016-03-08,0.195,0.25,0.195,0.215,895234,24.375,31.25,24.375,26.875,7161.872,0.0,1.0
2016-03-09,0.21,0.23,0.198,0.2,268251,26.25,28.75,24.75,25.0,2146.008,0.0,1.0
2016-03-10,0.2026,0.21,0.2001,0.201,44875,25.325,26.25,25.0125,25.125,359,0.0,1.0
2016-03-11,0.1925,0.22,0.19,0.22,74634,24.0625,27.5,23.75,27.5,597.072,0.0,1.0
2016-03-14,0.19,0.21,0.19,0.19,91464,23.75,26.25,23.75,23.75,731.712,0.0,1.0
2016-03-15,0.1982,0.21,0.19,0.21,112964,24.775,26.25,23.75,26.25,903.712,0.0,1.0
2016-03-16,0.2033,0.209,0.1995,0.1995,44140,25.4125,26.125,24.9375,24.9375,353.12,0.0,1.0
2016-03-17,0.2002,0.215,0.2,0.21,50933,25.025,26.875,25.0,26.25,407.464,0.0,1.0
2016-03-18,0.2,0.22,0.2,0.217,41731,25.0,27.5,25.0,27.125,333.848,0.0,1.0
2016-03-21,0.22,0.22,0.198,0.217,88657,27.5,27.5,24.75,27.125,709.256,0.0,1.0
2016-03-22,0.2,0.22,0.2,0.22,74539,25.0,27.5,25.0,27.5,596.312,0.0,1.0
2016-03-23,0.2,0.214,0.2,0.205,75774,25.0,26.75,25.0,25.625,606.192,0.0,1.0
2016-03-24,0.2,0.215,0.2,0.205,19094,25.0,26.875,25.0,25.625,152.752,0.0,1.0
2016-03-28,0.2,0.215,0.198,0.2,53843,25.0,26.875,24.75,25.0,430.744,0.0,1.0
2016-03-29,0.2,0.215,0.19,0.2018,45265,25.0,26.875,23.75,25.225,362.12,0.0,1.0
2016-03-30,0.205,0.21,0.195,0.21,16010,25.625,26.25,24.375,26.25,128.08,0.0,1.0
2016-03-31,0.21,0.215,0.2,0.215,14994,26.25,26.875,25.0,26.875,119.952,0.0,1.0
2016-04-01,0.191,0.21,0.19,0.21,76027,23.875,26.25,23.75,26.25,608.216,0.0,1.0
2016-04-04,0.198,0.209,0.18,0.191,10927,24.75,26.125,22.5,23.875,87.416,0.0,1.0
2016-04-05,0.2,0.2001,0.19,0.199,10334,25.0,25.0125,23.75,24.875,82.672,0.0,1.0
2016-04-06,0.2,0.21,0.2,0.202,44726,25.0,26.25,25.0,25.25,357.808,0.0,1.0
2016-04-07,0.2,0.209,0.18,0.2,68450,25.0,26.125,22.5,25.0,547.6,0.0,1.0
2016-04-08,0.21,0.2105,0.1929,0.1929,25050,26.25,26.3125,24.1125,24.1125,200.4,0.0,1.0
2016-04-11,0.2042,0.21,0.1901,0.2,17940,25.525,26.25,23.7625,25.0,143.52,0.0,1.0
2016-04-12,0.1998,0.2,0.19,0.2,16718,24.975,25.0,23.75,25.0,133.744,0.0,1.0
2016-04-13,0.199,0.2,0.19,0.19,24492,24.875,25.0,23.75,23.75,195.936,0.0,1.0
2016-04-14,0.2,0.21,0.191,0.2,31966,25.0,26.25,23.875,25.0,255.728,0.0,1.0
2016-04-15,0.191,0.2125,0.191,0.204,32963,23.875,26.5625,23.875,25.5,263.704,0.0,1.0
2016-04-18,0.191,0.209,0.191,0.1997,7046,23.875,26.125,23.875,24.9625,56.368,0.0,1.0
2016-04-19,0.199,0.2,0.185,0.2,140281,24.875,25.0,23.125,25.0,1122.248,0.0,1.0
2016-04-20,0.1911,0.2,0.191,0.2,21540,23.8875,25.0,23.875,25.0,172.32,0.0,1.0
2016-04-21,0.1975,0.21,0.19,0.2,217545,24.6875,26.25,23.75,25.0,1740.36,0.0,1.0
2016-04-22,0.195,0.204,0.194,0.204,23043,24.375,25.5,24.25,25.5,184.344,0.0,1.0
2016-04-25,0.1998,0.205,0.191,0.195,33768,24.975,25.625,23.875,24.375,270.144,0.0,1.0
2016-04-26,0.199,0.2097,0.197,0.2097,21665,24.875,26.2125,24.625,26.2125,173.32,0.0,1.0
2016-04-27,0.1958,0.2,0.191,0.2,45718,24.475,25.0,23.875,25.0,365.744,0.0,1.0
2016-04-28,0.1951,0.2,0.195,0.195,10535,24.3875,25.0,24.375,24.375,84.28,0.0,1.0
2016-04-29,0.3,0.35,0.1975,0.1975,4782909,37.5,43.75,24.6875,24.6875,38263.272,0.0,1.0
2016-05-02,0.2716,0.4264,0.2625,0.35,3456819,33.95,53.3,32.8125,43.75,27654.552,0.0,1.0
2016-05-03,0.27,0.27,0.211,0.2399,867956,33.75,33.75,26.375,29.9875,6943.648,0.0,1.0
2016-05-04,0.2396,0.26,0.23,0.26,112313,29.95,32.5,28.75,32.5,898.504,0.0,1.0
2016-05-05,0.248,0.27,0.24,0.27,518829,31.0,33.75,30.0,33.75,4150.632,0.0,1.0
2016-05-06,0.243,0.27,0.2388,0.2388,162440,30.375,33.75,29.85,29.85,1299.52,0.0,1.0
2016-05-09,0.24,0.25,0.23,0.243,135094,30.0,31.25,28.75,30.375,1080.752,0.0,1.0
2016-05-10,0.259,0.269,0.23,0.2301,231054,32.375,33.625,28.75,28.7625,1848.432,0.0,1.0
2016-05-11,0.24,0.27,0.24,0.27,56782,30.0,33.75,30.0,33.75,454.256,0.0,1.0
2016-05-12,0.24,0.26,0.2304,0.25,239581,30.0,32.5,28.8,31.25,1916.648,0.0,1.0
2016-05-13,0.245,0.269,0.23,0.252,217704,30.625,33.625,28.75,31.5,1741.632,0.0,1.0
2016-05-16,0.22,0.2573,0.21,0.2572,581147,27.5,32.1625,26.25,32.15,4649.176,0.0,1.0
2016-05-17,0.19,0.2299,0.181,0.2299,355878,23.75,28.7375,22.625,28.7375,2847.024,0.0,1.0
2016-05-18,0.196,0.199,0.181,0.19,176976,24.5,24.875,22.625,23.75,1415.808,0.0,1.0
2016-05-19,0.17,0.199,0.166,0.1902,187827,21.25,24.875,20.75,23.775,1502.616,0.0,1.0
2016-05-20,0.167,0.188,0.166,0.17,166782,20.875,23.5,20.75,21.25,1334.256,0.0,1.0
2016-05-23,0.1616,0.18,0.16,0.18,367374,20.2,22.5,20.0,22.5,2938.992,0.0,1.0
2016-05-24,0.165,0.1699,0.1601,0.1601,109275,20.625,21.2375,20.0125,20.0125,874.2,0.0,1.0
2016-05-25,0.1671,0.179,0.166,0.1697,195902,20.8875,22.375,20.75,21.2125,1567.216,0.0,1.0
2016-05-26,0.2199,0.23,0.17,0.1734,1584650,27.4875,28.75,21.25,21.675,12677.2,0.0,1.0
2016-05-27,0.255,0.38,0.2265,0.29,5196934,31.875,47.5,28.3125,36.25,41575.472,0.0,1.0
2016-05-31,0.215,0.255,0.21,0.255,982373,26.875,31.875,26.25,31.875,7858.984,0.0,1.0
2016-06-01,0.201,0.222,0.195,0.212,365656,25.125,27.75,24.375,26.5,2925.248,0.0,1.0
2016-06-02,0.2015,0.2199,0.181,0.2111,343875,25.1875,27.4875,22.625,26.3875,2751,0.0,1.0
2016-06-03,0.1932,0.2219,0.19,0.204,258977,24.15,27.7375,23.75,25.5,2071.816,0.0,1.0
2016-06-06,0.2388,0.24,0.1932,0.2,1684721,29.85,30.0,24.15,25.0,13477.768,0.0,1.0
2016-06-07,0.2201,0.2849,0.22,0.2423,1871876,27.5125,35.6125,27.5,30.2875,14975.008,0.0,1.0
2016-06-08,0.23,0.2411,0.22,0.2311,465382,28.75,30.1375,27.5,28.8875,3723.056,0.0,1.0
2016-06-09,0.2301,0.2352,0.22,0.23,503513,28.7625,29.4,27.5,28.75,4028.104,0.0,1.0
2016-06-10,0.245,0.34,0.231,0.2437,6532989,30.625,42.5,28.875,30.4625,52263.912,0.0,1.0
2016-06-13,0.2601,0.3,0.2439,0.3,1218557,32.5125,37.5,30.4875,37.5,9748.456,0.0,1.0
2016-06-14,0.295,0.31,0.2731,0.31,1655309,36.875,38.75,34.1375,38.75,13242.472,0.0,1.0
2016-06-15,0.2799,0.299,0.27,0.279,568397,34.9875,37.375,33.75,34.875,4547.176,0.0,1.0
2016-06-16,0.261,0.294,0.25,0.27,442523,32.625,36.75,31.25,33.75,3540.184,0.0,1.0
2016-06-17,0.26,0.27,0.25,0.255,295620,32.5,33.75,31.25,31.875,2364.96,0.0,1.0
2016-06-20,0.2599,0.27,0.25,0.27,252815,32.4875,33.75,31.25,33.75,2022.52,0.0,1.0
2016-06-21,0.2516,0.2697,0.25,0.26,372646,31.45,33.7125,31.25,32.5,2981.168,0.0,1.0
2016-06-22,0.2323,0.2505,0.23,0.25,637282,29.0375,31.3125,28.75,31.25,5098.256,0.0,1.0
2016-06-23,0.235,0.24,0.2315,0.2315,121663,29.375,30.0,28.9375,28.9375,973.304,0.0,1.0
2016-06-24,0.225,0.2349,0.21,0.2101,363881,28.125,29.3625,26.25,26.2625,2911.048,0.0,1.0
2016-06-27,0.2001,0.2251,0.2001,0.22,323202,25.0125,28.1375,25.0125,27.5,2585.616,0.0,1.0
2016-06-28,0.23,0.2375,0.2006,0.2097,476939,28.75,29.6875,25.075,26.2125,3815.512,0.0,1.0
2016-06-29,0.224,0.235,0.21,0.2285,327324,28.0,29.375,26.25,28.5625,2618.592,0.0,1.0
2016-06-30,0.222,0.2424,0.2212,0.225,221767,27.75,30.3,27.65,28.125,1774.136,0.0,1.0
2016-07-01,0.2236,0.24,0.223,0.23,54835,27.95,30.0,27.875,28.75,438.68,0.0,1.0
2016-07-05,0.22,0.23,0.2109,0.229,158065,27.5,28.75,26.3625,28.625,1264.52,0.0,1.0
2016-07-06,0.2125,0.2342,0.211,0.2342,211152,26.5625,29.275,26.375,29.275,1689.216,0.0,1.0
2016-07-07,0.225,0.2279,0.2109,0.22,224998,28.125,28.4875,26.3625,27.5,1799.984,0.0,1.0
2016-07-08,0.2222,0.23,0.2111,0.2287,96363,27.775,28.75,26.3875,28.5875,770.904,0.0,1.0
2016-07-11,0.2125,0.23,0.212,0.23,102558,26.5625,28.75,26.5,28.75,820.464,0.0,1.0
2016-07-12,0.2175,0.22,0.2125,0.2125,201380,27.1875,27.5,26.5625,26.5625,1611.04,0.0,1.0
2016-07-13,0.215,0.2199,0.2026,0.2146,229187,26.875,27.4875,25.325,26.825,1833.496,0.0,1.0
2016-07-14,0.201,0.2148,0.201,0.211,78892,25.125,26.85,25.125,26.375,631.136,0.0,1.0
2016-07-15,0.1911,0.2097,0.19,0.2,412966,23.8875,26.2125,23.75,25.0,3303.728,0.0,1.0
2016-07-18,0.184,0.1949,0.183,0.191,228723,23.0,24.3625,22.875,23.875,1829.784,0.0,1.0
2016-07-19,0.184,0.1859,0.1801,0.183,248551,23.0,23.2375,22.5125,22.875,1988.408,0.0,1.0
2016-07-20,0.1858,0.1898,0.18,0.1815,154554,23.225,23.725,22.5,22.6875,1236.432,0.0,1.0
2016-07-21,0.1943,0.1949,0.1895,0.1899,99323,24.2875,24.3625,23.6875,23.7375,794.584,0.0,1.0
2016-07-22,0.1954,0.2,0.1808,0.1989,89665,24.425,25.0,22.6,24.8625,717.32,0.0,1.0
2016-07-25,0.185,0.1989,0.185,0.1989,52101,23.125,24.8625,23.125,24.8625,416.808,0.0,1.0
2016-07-26,0.1851,0.1899,0.185,0.1899,65762,23.1375,23.7375,23.125,23.7375,526.096,0.0,1.0
2016-07-27,0.19,0.1949,0.1801,0.186,106876,23.75,24.3625,22.5125,23.25,855.008,0.0,1.0
2016-07-28,0.208,0.215,0.184,0.19,246557,26.0,26.875,23.0,23.75,1972.456,0.0,1.0
2016-07-29,0.205,0.2199,0.2,0.21,202329,25.625,27.4875,25.0,26.25,1618.632,0.0,1.0
2016-08-01,0.195,0.218,0.16,0.16,57641,24.375,27.25,20.0,20.0,461.128,0.0,1.0
2016-08-02,0.192,0.2,0.19,0.2,77357,24.0,25.0,23.75,25.0,618.856,0.0,1.0
2016-08-03,0.2082,0.21,0.1921,0.1924,157101,26.025,26.25,24.0125,24.05,1256.808,0.0,1.0
2016-08-04,0.191,0.205,0.1618,0.19,241287,23.875,25.625,20.225,23.75,1930.296,0.0,1.0
2016-08-05,0.21,0.21,0.19,0.19,108160,26.25,26.25,23.75,23.75,865.28,0.0,1.0
2016-08-08,0.2299,0.2489,0.1911,0.21,1373061,28.7375,31.1125,23.8875,26.25,10984.488,0.0,1.0
2016-08-09,0.217,0.2299,0.201,0.224,265366,27.125,28.7375,25.125,28.0,2122.928,0.0,1.0
2016-08-10,0.2,0.21,0.18,0.18,308226,25.0,26.25,22.5,22.5,2465.808,0.0,1.0
2016-08-11,0.1986,0.2099,0.195,0.2028,131997,24.825,26.2375,24.375,25.35,1055.976,0.0,1.0
2016-08-12,0.1936,0.2,0.1901,0.2,94965,24.2,25.0,23.7625,25.0,759.72,0.0,1.0
2016-08-15,0.1999,0.2,0.19,0.1935,172345,24.9875,25.0,23.75,24.1875,1378.76,0.0,1.0
2016-08-16,0.21,0.21,0.1913,0.195,154175,26.25,26.25,23.9125,24.375,1233.4,0.0,1.0
2016-08-17,0.22,0.2203,0.2048,0.216,105421,27.5,27.5375,25.6,27.0,843.368,0.0,1.0
2016-08-18,0.215,0.231,0.2055,0.22,574633,26.875,28.875,25.6875,27.5,4597.064,0.0,1.0
2016-08-19,0.2085,0.22,0.206,0.215,109210,26.0625,27.5,25.75,26.875,873.68,0.0,1.0
2016-08-22,0.204,0.2125,0.2,0.2125,109987,25.5,26.5625,25.0,26.5625,879.896,0.0,1.0
2016-08-23,0.1998,0.2142,0.195,0.204,127980,24.975,26.775,24.375,25.5,1023.84,0.0,1.0
2016-08-24,0.2,0.2099,0.2,0.2095,60630,25.0,26.2375,25.0,26.1875,485.04,0.0,1.0
2016-08-25,0.1989,0.205,0.1939,0.205,37470,24.8625,25.625,24.2375,25.625,299.76,0.0,1.0
2016-08-26,0.195,0.2023,0.1902,0.1982,172538,24.375,25.2875,23.775,24.775,1380.304,0.0,1.0
2016-08-29,0.197,0.204,0.19,0.204,154968,24.625,25.5,23.75,25.5,1239.744,0.0,1.0
2016-08-30,0.195,0.2,0.1902,0.1902,31827,24.375,25.0,23.775,23.775,254.616,0.0,1.0
2016-08-31,0.19,0.1998,0.19,0.1921,225394,23.75,24.975,23.75,24.0125,1803.152,0.0,1.0
2016-09-01,0.1902,0.1949,0.1885,0.1916,125174,23.775,24.3625,23.5625,23.95,1001.392,0.0,1.0
2016-09-02,0.1856,0.2,0.1856,0.189,137268,23.2,25.0,23.2,23.625,1098.144,0.0,1.0
2016-09-06,0.2005,0.21,0.185,0.186,142422,25.0625,26.25,23.125,23.25,1139.376,0.0,1.0
2016-09-07,0.1999,0.208,0.1999,0.2033,140757,24.9875,26.0,24.9875,25.4125,1126.056,0.0,1.0
2016-09-08,0.2075,0.22,0.196,0.196,243476,25.9375,27.5,24.5,24.5,1947.808,0.0,1.0
2016-09-09,0.201,0.21,0.2,0.21,94804,25.125,26.25,25.0,26.25,758.432,0.0,1.0
2016-09-12,0.2011,0.2099,0.2,0.2,57903,25.1375,26.2375,25.0,25.0,463.224,0.0,1.0
2016-09-13,0.2,0.21,0.195,0.2011,235450,25.0,26.25,24.375,25.1375,1883.6,0.0,1.0
2016-09-14,0.195,0.1995,0.1902,0.1956,56441,24.375,24.9375,23.775,24.45,451.528,0.0,1.0
2016-09-15,0.1951,0.2039,0.1903,0.195,162528,24.3875,25.4875,23.7875,24.375,1300.224,0.0,1.0
2016-09-16,0.19,0.1951,0.19,0.1951,156540,23.75,24.3875,23.75,24.3875,1252.32,0.0,1.0
2016-09-19,0.1928,0.1997,0.19,0.19,87447,24.1,24.9625,23.75,23.75,699.576,0.0,1.0
2016-09-20,0.1899,0.1949,0.1851,0.1925,90139,23.7375,24.3625,23.1375,24.0625,721.112,0.0,1.0
2016-09-21,0.1899,0.2,0.1899,0.19,42700,23.7375,25.0,23.7375,23.75,341.6,0.0,1.0
2016-09-22,0.1887,0.1949,0.1812,0.1928,163508,23.5875,24.3625,22.65,24.1,1308.064,0.0,1.0
2016-09-23,0.191,0.1919,0.185,0.1887,98520,23.875,23.9875,23.125,23.5875,788.16,0.0,1.0
2016-09-26,0.1828,0.1919,0.1822,0.1919,91094,22.85,23.9875,22.775,23.9875,728.752,0.0,1.0
2016-09-27,0.1813,0.1874,0.1812,0.1874,29896,22.6625,23.425,22.65,23.425,239.168,0.0,1.0
2016-09-28,0.188,0.1917,0.1815,0.19,76591,23.5,23.9625,22.6875,23.75,612.728,0.0,1.0
2016-09-29,0.195,0.215,0.183,0.1889,631253,24.375,26.875,22.875,23.6125,5050.024,0.0,1.0
2016-09-30,0.1949,0.199,0.1831,0.19,98767,24.3625,24.875,22.8875,23.75,790.136,0.0,1.0
2016-10-03,0.1899,0.1949,0.185,0.185,56415,23.7375,24.3625,23.125,23.125,451.32,0.0,1.0
2016-10-04,0.185,0.19,0.1801,0.1899,120484,23.125,23.75,22.5125,23.7375,963.872,0.0,1.0
2016-10-05,0.1853,0.1899,0.1801,0.185,41712,23.1625,23.7375,22.5125,23.125,333.696,0.0,1.0
2016-10-06,0.1818,0.1875,0.1801,0.1875,94351,22.725,23.4375,22.5125,23.4375,754.808,0.0,1.0
2016-10-07,0.185,0.185,0.18,0.1801,46287,23.125,23.125,22.5,22.5125,370.296,0.0,1.0
2016-10-10,0.176,0.1875,0.175,0.1875,48054,22.0,23.4375,21.875,23.4375,384.432,0.0,1.0
2016-10-11,0.1752,0.1829,0.175,0.178,146060,21.9,22.8625,21.875,22.25,1168.48,0.0,1.0
2016-10-12,0.1735,0.1796,0.17,0.1751,50074,21.6875,22.45,21.25,21.8875,400.592,0.0,1.0
2016-10-13,0.1705,0.18,0.165,0.174,148427,21.3125,22.5,20.625,21.75,1187.416,0.0,1.0
2016-10-14,0.175,0.175,0.17,0.1703,61103,21.875,21.875,21.25,21.2875,488.824,0.0,1.0
2016-10-17,0.1665,0.17,0.165,0.17,49398,20.8125,21.25,20.625,21.25,395.184,0.0,1.0
2016-10-18,0.1651,0.1699,0.165,0.167,90366,20.6375,21.2375,20.625,20.875,722.928,0.0,1.0
2016-10-19,0.1801,0.182,0.1626,0.1658,80097,22.5125,22.75,20.325,20.725,640.776,0.0,1.0
2016-10-20,0.18,0.18,0.1663,0.18,124354,22.5,22.5,20.7875,22.5,994.832,0.0,1.0
2016-10-21,0.1698,0.18,0.166,0.18,54774,21.225,22.5,20.75,22.5,438.192,0.0,1.0
2016-10-24,0.1729,0.18,0.169,0.169,66361,21.6125,22.5,21.125,21.125,530.888,0.0,1.0
2016-10-25,0.175,0.18,0.1701,0.18,58508,21.875,22.5,21.2625,22.5,468.064,0.0,1.0
2016-10-26,0.1706,0.19,0.1706,0.19,108717,21.325,23.75,21.325,23.75,869.736,0.0,1.0
2016-10-27,0.185,0.1875,0.171,0.171,39089,23.125,23.4375,21.375,21.375,312.712,0.0,1.0
2016-10-28,0.183,0.19,0.175,0.188,53399,22.875,23.75,21.875,23.5,427.192,0.0,1.0
2016-10-31,0.185,0.19,0.1726,0.188,59739,23.125,23.75,21.575,23.5,477.912,0.0,1.0
2016-11-01,0.18,0.205,0.1778,0.186,197560,22.5,25.625,22.225,23.25,1580.48,0.0,1.0
2016-11-02,0.185,0.199,0.175,0.18,70293,23.125,24.875,21.875,22.5,562.344,0.0,1.0
2016-11-03,0.18,0.189,0.176,0.185,37767,22.5,23.625,22.0,23.125,302.136,0.0,1.0
2016-11-04,0.18,0.189,0.175,0.18,49314,22.5,23.625,21.875,22.5,394.512,0.0,1.0
2016-11-07,0.19,0.19,0.178,0.186,75695,23.75,23.75,22.25,23.25,605.56,0.0,1.0
2016-11-08,0.17,0.19,0.17,0.178,63130,21.25,23.75,21.25,22.25,505.04,0.0,1.0
2016-11-09,0.18,0.184,0.17,0.1705,46493,22.5,23.0,21.25,21.3125,371.944,0.0,1.0
2016-11-10,0.18,0.1859,0.17,0.185,126013,22.5,23.2375,21.25,23.125,1008.104,0.0,1.0
2016-11-11,0.1701,0.18,0.17,0.18,22098,21.2625,22.5,21.25,22.5,176.784,0.0,1.0
2016-11-14,0.17,0.18,0.1601,0.1799,137956,21.25,22.5,20.0125,22.4875,1103.648,0.0,1.0
2016-11-15,0.168,0.175,0.1628,0.17,60236,21.0,21.875,20.35,21.25,481.888,0.0,1.0
2016-11-16,0.1613,0.166,0.16,0.165,200048,20.1625,20.75,20.0,20.625,1600.384,0.0,1.0
2016-11-17,0.1612,0.163,0.16,0.1613,86420,20.15,20.375,20.0,20.1625,691.36,0.0,1.0
2016-11-18,0.168,0.1692,0.1601,0.1612,97688,21.0,21.15,20.0125,20.15,781.504,0.0,1.0
2016-11-21,0.1649,0.1775,0.1601,0.168,187290,20.6125,22.1875,20.0125,21.0,1498.32,0.0,1.0
2016-11-22,0.18,0.18,0.162,0.175,172902,22.5,22.5,20.25,21.875,1383.216,0.0,1.0
2016-11-23,0.1716,0.179,0.1651,0.173,30724,21.45,22.375,20.6375,21.625,245.792,0.0,1.0
2016-11-25,0.17,0.1725,0.166,0.1716,70247,21.25,21.5625,20.75,21.45,561.976,0.0,1.0
2016-11-28,0.17,0.1727,0.168,0.1725,96579,21.25,21.5875,21.0,21.5625,772.632,0.0,1.0
2016-11-29,0.1661,0.1703,0.1605,0.1605,110568,20.7625,21.2875,20.0625,20.0625,884.544,0.0,1.0
2016-11-30,0.1721,0.1722,0.165,0.167,154355,21.5125,21.525,20.625,20.875,1234.84,0.0,1.0
2016-12-01,0.168,0.185,0.166,0.1721,438555,21.0,23.125,20.75,21.5125,3508.44,0.0,1.0
2016-12-02,0.168,0.1698,0.1606,0.1698,65262,21.0,21.225,20.075,21.225,522.096,0.0,1.0
2016-12-05,0.1695,0.1741,0.1615,0.17,32113,21.1875,21.7625,20.1875,21.25,256.904,0.0,1.0
2016-12-06,0.17,0.1737,0.1616,0.1699,53511,21.25,21.7125,20.2,21.2375,428.088,0.0,1.0
2016-12-07,0.17,0.1729,0.1618,0.17,69865,21.25,21.6125,20.225,21.25,558.92,0.0,1.0
2016-12-08,0.18,0.193,0.165,0.165,1208090,22.5,24.125,20.625,20.625,9664.72,0.0,1.0
2016-12-09,0.2002,0.218,0.1869,0.189,1267551,25.025,27.25,23.3625,23.625,10140.408,0.0,1.0
2016-12-12,0.2482,0.286,0.2097,0.2102,2642888,31.025,35.75,26.2125,26.275,21143.104,0.0,1.0
2016-12-13,0.2298,0.26,0.2,0.25,922871,28.725,32.5,25.0,31.25,7382.968,0.0,1.0
2016-12-14,0.2031,0.234,0.2031,0.234,217641,25.3875,29.25,25.3875,29.25,1741.128,0.0,1.0
2016-12-15,0.1996,0.2055,0.176,0.2031,373938,24.95,25.6875,22.0,25.3875,2991.504,0.0,1.0
2016-12-16,0.195,0.2,0.19,0.19,127830,24.375,25.0,23.75,23.75,1022.64,0.0,1.0
2016-12-19,0.19,0.195,0.1812,0.1901,117498,23.75,24.375,22.65,23.7625,939.984,0.0,1.0
2016-12-20,0.19,0.1996,0.19,0.1995,141254,23.75,24.95,23.75,24.9375,1130.032,0.0,1.0
2016-12-21,0.1925,0.195,0.19,0.19,65095,24.0625,24.375,23.75,23.75,520.76,0.0,1.0
2016-12-22,0.1812,0.1948,0.18,0.19,153171,22.65,24.35,22.5,23.75,1225.368,0.0,1.0
2016-12-23,0.1825,0.1947,0.18,0.1817,137679,22.8125,24.3375,22.5,22.7125,1101.432,0.0,1.0
2016-12-27,0.185,0.1947,0.185,0.19,51615,23.125,24.3375,23.125,23.75,412.92,0.0,1.0
2016-12-28,0.18,0.19,0.18,0.1842,105136,22.5,23.75,22.5,23.025,841.088,0.0,1.0
2016-12-29,0.1802,0.1889,0.175,0.18,170935,22.525,23.6125,21.875,22.5,1367.48,0.0,1.0
2016-12-30,0.178,0.1899,0.178,0.1872,173826,22.25,23.7375,22.25,23.4,1390.608,0.0,1.0
2017-01-03,0.183,0.19,0.18,0.18,84413,22.875,23.75,22.5,22.5,675.304,0.0,1.0
2017-01-04,0.205,0.215,0.195,0.2051,504575,25.625,26.875,24.375,25.6375,4036.6,0.0,1.0
2017-01-05,0.2067,0.21,0.195,0.205,274801,25.8375,26.25,24.375,25.625,2198.408,0.0,1.0
2017-01-06,0.209,0.209,0.2,0.205,164288,26.125,26.125,25.0,25.625,1314.304,0.0,1.0
2017-01-09,0.207,0.215,0.205,0.215,62649,25.875,26.875,25.625,26.875,501.192,0.0,1.0
2017-01-10,0.1999,0.2079,0.195,0.207,301772,24.9875,25.9875,24.375,25.875,2414.176,0.0,1.0
2017-01-11,0.195,0.1998,0.19,0.1998,93778,24.375,24.975,23.75,24.975,750.224,0.0,1.0
2017-01-12,0.1957,0.1995,0.195,0.195,83002,24.4625,24.9375,24.375,24.375,664.016,0.0,1.0
2017-01-13,0.1998,0.1998,0.195,0.1998,54263,24.975,24.975,24.375,24.975,434.104,0.0,1.0
2017-01-17,0.1997,0.1998,0.195,0.1998,66792,24.9625,24.975,24.375,24.975,534.336,0.0,1.0
2017-01-18,0.185,0.1998,0.1831,0.1916,198333,23.125,24.975,22.8875,23.95,1586.664,0.0,1.0
2017-01-19,0.191,0.1995,0.19,0.19,40901,23.875,24.9375,23.75,23.75,327.208,0.0,1.0
2017-01-20,0.195,0.199,0.19,0.199,56768,24.375,24.875,23.75,24.875,454.144,0.0,1.0
2017-01-23,0.1935,0.195,0.19,0.195,45802,24.1875,24.375,23.75,24.375,366.416,0.0,1.0
2017-01-24,0.1995,0.1995,0.1909,0.1995,56764,24.9375,24.9375,23.8625,24.9375,454.112,0.0,1.0
2017-01-25,0.1925,0.1998,0.19,0.1998,195807,24.0625,24.975,23.75,24.975,1566.456,0.0,1.0
2017-01-26,0.185,0.196,0.185,0.1921,145918,23.125,24.5,23.125,24.0125,1167.344,0.0,1.0
2017-01-27,0.195,0.195,0.1816,0.1925,89947,24.375,24.375,22.7,24.0625,719.576,0.0,1.0
2017-01-30,0.19,0.195,0.185,0.195,34298,23.75,24.375,23.125,24.375,274.384,0.0,1.0
2017-01-31,0.185,0.1924,0.185,0.185,32300,23.125,24.05,23.125,23.125,258.4,0.0,1.0
2017-02-01,0.199,0.1998,0.19,0.19,68424,24.875,24.975,23.75,23.75,547.392,0.0,1.0
2017-02-02,0.195,0.1995,0.19,0.1995,33102,24.375,24.9375,23.75,24.9375,264.816,0.0,1.0
2017-02-03,0.191,0.195,0.191,0.1949,24450,23.875,24.375,23.875,24.3625,195.6,0.0,1.0
2017-02-06,0.1901,0.198,0.19,0.198,16835,23.7625,24.75,23.75,24.75,134.68,0.0,1.0
2017-02-07,0.191,0.198,0.19,0.1977,67473,23.875,24.75,23.75,24.7125,539.784,0.0,1.0
2017-02-08,0.195,0.1998,0.19,0.1998,19515,24.375,24.975,23.75,24.975,156.12,0.0,1.0
2017-02-09,0.195,0.1998,0.19,0.1998,90150,24.375,24.975,23.75,24.975,721.2,0.0,1.0
2017-02-10,0.199,0.1998,0.191,0.1998,101676,24.875,24.975,23.875,24.975,813.408,0.0,1.0
2017-02-13,0.192,0.1998,0.19,0.1998,97727,24.0,24.975,23.75,24.975,781.816,0.0,1.0
2017-02-14,0.194,0.2049,0.192,0.2049,81552,24.25,25.6125,24.0,25.6125,652.416,0.0,1.0
2017-02-15,0.1954,0.1984,0.189,0.1984,192769,24.425,24.8,23.625,24.8,1542.152,0.0,1.0
2017-02-16,0.1955,0.197,0.1908,0.195,35479,24.4375,24.625,23.85,24.375,283.832,0.0,1.0
2017-02-17,0.1969,0.197,0.193,0.197,65787,24.6125,24.625,24.125,24.625,526.296,0.0,1.0
2017-02-21,0.1947,0.198,0.19,0.195,97572,24.3375,24.75,23.75,24.375,780.576,0.0,1.0
2017-02-22,0.21,0.21,0.1945,0.2,184593,26.25,26.25,24.3125,25.0,1476.744,0.0,1.0
2017-02-23,0.22,0.2399,0.21,0.22,348967,27.5,29.9875,26.25,27.5,2791.736,0.0,1.0
2017-02-24,0.215,0.23,0.21,0.22,185808,26.875,28.75,26.25,27.5,1486.464,0.0,1.0
2017-02-27,0.2383,0.2442,0.22,0.225,232354,29.7875,30.525,27.5,28.125,1858.832,0.0,1.0
2017-02-28,0.23,0.24,0.2202,0.24,172726,28.75,30.0,27.525,30.0,1381.808,0.0,1.0
2017-03-01,0.22,0.24,0.2001,0.24,156967,27.5,30.0,25.0125,30.0,1255.736,0.0,1.0
2017-03-02,0.2231,0.235,0.22,0.22,85502,27.8875,29.375,27.5,27.5,684.016,0.0,1.0
2017-03-03,0.2499,0.25,0.2228,0.2342,189103,31.2375,31.25,27.85,29.275,1512.824,0.0,1.0
2017-03-06,0.2456,0.25,0.205,0.25,237027,30.7,31.25,25.625,31.25,1896.216,0.0,1.0
2017-03-07,0.29,0.29,0.25,0.25,528193,36.25,36.25,31.25,31.25,4225.544,0.0,1.0
2017-03-08,0.393,0.4,0.29,0.3,2062626,49.125,50.0,36.25,37.5,16501.008,0.0,1.0
2017-03-09,0.3425,0.4085,0.34,0.4,804208,42.8125,51.0625,42.5,50.0,6433.664,0.0,1.0
2017-03-10,0.3179,0.34,0.3004,0.335,500390,39.7375,42.5,37.55,41.875,4003.12,0.0,1.0
2017-03-13,0.3,0.33,0.281,0.33,181080,37.5,41.25,35.125,41.25,1448.64,0.0,1.0
2017-03-14,0.2875,0.3,0.28,0.3,164239,35.9375,37.5,35.0,37.5,1313.912,0.0,1.0
2017-03-15,0.32,0.325,0.285,0.295,189471,40.0,40.625,35.625,36.875,1515.768,0.0,1.0
2017-03-16,0.3152,0.33,0.3,0.33,122147,39.4,41.25,37.5,41.25,977.176,0.0,1.0
2017-03-17,0.31,0.3766,0.3,0.33,179652,38.75,47.075,37.5,41.25,1437.216,0.0,1.0
2017-03-20,0.3168,0.32,0.315,0.315,81766,39.6,40.0,39.375,39.375,654.128,0.0,1.0
2017-03-21,0.3075,0.32,0.3,0.31,62673,38.4375,40.0,37.5,38.75,501.384,0.0,1.0
2017-03-22,0.3,0.315,0.3,0.315,52611,37.5,39.375,37.5,39.375,420.888,0.0,1.0
2017-03-23,0.28,0.305,0.2501,0.29,215697,35.0,38.125,31.2625,36.25,1725.576,0.0,1.0
2017-03-24,0.2804,0.29,0.27,0.27,107763,35.05,36.25,33.75,33.75,862.104,0.0,1.0
2017-03-27,0.28,0.3,0.2549,0.2907,101526,35.0,37.5,31.8625,36.3375,812.208,0.0,1.0
2017-03-28,0.265,0.28,0.26,0.275,79199,33.125,35.0,32.5,34.375,633.592,0.0,1.0
2017-03-29,0.24,0.2761,0.2375,0.2561,301173,30.0,34.5125,29.6875,32.0125,2409.384,0.0,1.0
2017-03-30,0.26,0.2887,0.24,0.24,78636,32.5,36.0875,30.0,30.0,629.088,0.0,1.0
2017-03-31,0.27,0.28,0.27,0.273,133031,33.75,35.0,33.75,34.125,1064.248,0.0,1.0
2017-04-03,0.265,0.2651,0.235,0.26,108069,33.125,33.1375,29.375,32.5,864.552,0.0,1.0
2017-04-04,0.2575,0.28,0.226,0.28,153657,32.1875,35.0,28.25,35.0,1229.256,0.0,1.0
2017-04-05,0.26,0.3126,0.25,0.2703,533129,32.5,39.075,31.25,33.7875,4265.032,0.0,1.0
2017-04-06,0.2749,0.288,0.255,0.26,135070,34.3625,36.0,31.875,32.5,1080.56,0.0,1.0
2017-04-07,0.29,0.29,0.2562,0.2749,104381,36.25,36.25,32.025,34.3625,835.048,0.0,1.0
2017-04-10,0.28,0.292,0.2721,0.28,80533,35.0,36.5,34.0125,35.0,644.264,0.0,1.0
2017-04-11,0.3,0.31,0.2722,0.2769,194237,37.5,38.75,34.025,34.6125,1553.896,0.0,1.0
2017-04-12,0.35,0.417,0.298,0.298,1432126,43.75,52.125,37.25,37.25,11457.008,0.0,1.0
2017-04-13,0.35,0.38,0.3101,0.35,400839,43.75,47.5,38.7625,43.75,3206.712,0.0,1.0
2017-04-17,0.315,0.35,0.3,0.35,144006,39.375,43.75,37.5,43.75,1152.048,0.0,1.0
2017-04-18,0.31,0.325,0.3001,0.315,205551,38.75,40.625,37.5125,39.375,1644.408,0.0,1.0
2017-04-19,0.315,0.325,0.31,0.325,127323,39.375,40.625,38.75,40.625,1018.584,0.0,1.0
2017-04-20,0.32,0.33,0.3148,0.325,78598,40.0,41.25,39.35,40.625,628.784,0.0,1.0
2017-04-21,0.35,0.375,0.321,0.33,284017,43.75,46.875,40.125,41.25,2272.136,0.0,1.0
2017-04-24,0.35,0.39,0.34,0.39,148399,43.75,48.75,42.5,48.75,1187.192,0.0,1.0
2017-04-25,0.34,0.355,0.33,0.345,155992,42.5,44.375,41.25,43.125,1247.936,0.0,1.0
2017-04-26,0.37,0.3798,0.3303,0.339,111269,46.25,47.475,41.2875,42.375,890.152,0.0,1.0
2017-04-27,0.45,0.467,0.36,0.37,2448208,56.25,58.375,45.0,46.25,19585.664,0.0,1.0
2017-04-28,0.425,0.46,0.4,0.45,756049,53.125,57.5,50.0,56.25,6048.392,0.0,1.0
2017-05-01,0.37,0.425,0.3301,0.425,472011,46.25,53.125,41.2625,53.125,3776.088,0.0,1.0
2017-05-02,0.3529,0.365,0.3279,0.365,293075,44.1125,45.625,40.9875,45.625,2344.6,0.0,1.0
2017-05-03,0.3442,0.355,0.33,0.35,259112,43.025,44.375,41.25,43.75,2072.896,0.0,1.0
2017-05-04,0.3729,0.4498,0.34,0.3451,1248829,46.6125,56.225,42.5,43.1375,9990.632,0.0,1.0
2017-05-05,0.3796,0.4,0.35,0.37,281414,47.45,50.0,43.75,46.25,2251.312,0.0,1.0
2017-05-08,0.38,0.3999,0.3731,0.39,111613,47.5,49.9875,46.6375,48.75,892.904,0.0,1.0
2017-05-09,0.37,0.3899,0.3659,0.385,101208,46.25,48.7375,45.7375,48.125,809.664,0.0,1.0
2017-05-10,0.3502,0.37,0.35,0.365,159673,43.775,46.25,43.75,45.625,1277.384,0.0,1.0
2017-05-11,0.3599,0.37,0.3475,0.35,148835,44.9875,46.25,43.4375,43.75,1190.68,0.0,1.0
2017-05-12,0.365,0.365,0.3475,0.3557,156291,45.625,45.625,43.4375,44.4625,1250.328,0.0,1.0
2017-05-15,0.4,0.44,0.3675,0.37,433525,50.0,55.0,45.9375,46.25,3468.2,0.0,1.0
2017-05-16,0.402,0.416,0.3905,0.416,128996,50.25,52.0,48.8125,52.0,1031.968,0.0,1.0
2017-05-17,0.39,0.41,0.38,0.4,162314,48.75,51.25,47.5,50.0,1298.512,0.0,1.0
2017-05-18,0.395,0.405,0.38,0.405,58082,49.375,50.625,47.5,50.625,464.656,0.0,1.0
2017-05-19,0.46,0.489,0.4,0.4,963851,57.5,61.125,50.0,50.0,7710.808,0.0,1.0
2017-05-22,0.43,0.4798,0.42,0.47,395339,53.75,59.975,52.5,58.75,3162.712,0.0,1.0
2017-05-23,0.41,0.45,0.4071,0.45,318143,51.25,56.25,50.8875,56.25,2545.144,0.0,1.0
2017-05-24,0.428,0.428,0.4113,0.425,164980,53.5,53.5,51.4125,53.125,1319.84,0.0,1.0
2017-05-25,0.4226,0.44,0.415,0.425,84219,52.825,55.0,51.875,53.125,673.752,0.0,1.0
2017-05-26,0.4428,0.46,0.42,0.4299,155626,55.35,57.5,52.5,53.7375,1245.008,0.0,1.0
2017-05-30,0.4344,0.4549,0.43,0.4549,149734,54.3,56.8625,53.75,56.8625,1197.872,0.0,1.0
2017-05-31,0.45,0.45,0.423,0.4305,140915,56.25,56.25,52.875,53.8125,1127.32,0.0,1.0
2017-06-01,0.4607,0.498,0.44,0.46,861514,57.5875,62.25,55.0,57.5,6892.112,0.0,1.0
2017-06-02,0.5,0.5,0.4405,0.461,625155,62.5,62.5,55.0625,57.625,5001.24,0.0,1.0
2017-06-05,0.565,0.64,0.49,0.5,2011652,70.625,80.0,61.25,62.5,16093.216,0.0,1.0
2017-06-06,0.625,0.64,0.56,0.5626,1130801,78.125,80.0,70.0,70.325,9046.408,0.0,1.0
2017-06-07,0.7096,0.73,0.625,0.63,1900587,88.7,91.25,78.125,78.75,15204.696,0.0,1.0
2017-06-08,0.82,1.05,0.72,0.74,9313856,102.5,131.25,90.0,92.5,74510.848,0.0,1.0
2017-06-09,0.715,0.77,0.66,0.77,2896245,89.375,96.25,82.5,96.25,23169.96,0.0,1.0
2017-06-12,0.75,0.85,0.6137,0.714,1841041,93.75,106.25,76.7125,89.25,14728.328,0.0,1.0
2017-06-13,0.72,0.7701,0.6707,0.75,448154,90.0,96.2625,83.8375,93.75,3585.232,0.0,1.0
2017-06-14,0.6399,0.71,0.6221,0.7,764967,79.9875,88.75,77.7625,87.5,6119.736,0.0,1.0
2017-06-15,0.61,0.685,0.5653,0.6381,1031836,76.25,85.625,70.6625,79.7625,8254.688,0.0,1.0
2017-06-16,0.66,0.754,0.6246,0.73,1243914,82.5,94.25,78.075,91.25,9951.312,0.0,1.0
2017-06-19,0.626,0.67,0.6,0.666,626275,78.25,83.75,75.0,83.25,5010.2,0.0,1.0
2017-06-20,0.599,0.6198,0.57,0.6,832501,74.875,77.475,71.25,75.0,6660.008,0.0,1.0
2017-06-21,0.58,0.6179,0.535,0.535,503680,72.5,77.2375,66.875,66.875,4029.44,0.0,1.0
2017-06-22,0.6,0.65,0.563,0.58,536421,75.0,81.25,70.375,72.5,4291.368,0.0,1.0
2017-06-23,0.6097,0.65,0.602,0.64,297077,76.2125,81.25,75.25,80.0,2376.616,0.0,1.0
2017-06-26,0.6315,0.678,0.6,0.618,604214,78.9375,84.75,75.0,77.25,4833.712,0.0,1.0
2017-06-27,0.67,0.6965,0.635,0.635,657114,83.75,87.0625,79.375,79.375,5256.912,0.0,1.0
2017-06-28,0.81,0.9,0.6901,0.7,2838400,101.25,112.5,86.2625,87.5,22707.2,0.0,1.0
2017-06-29,0.845,1.04,0.8011,0.88,5336923,105.625,130.0,100.1375,110.0,42695.384,0.0,1.0
2017-06-30,0.75,0.8749,0.7,0.87,1777945,93.75,109.3625,87.5,108.75,14223.56,0.0,1.0
2017-07-03,0.75,0.775,0.72,0.765,350932,93.75,96.875,90.0,95.625,2807.456,0.0,1.0
2017-07-05,0.69,0.76,0.685,0.76,625451,86.25,95.0,85.625,95.0,5003.608,0.0,1.0
2017-07-06,0.7401,0.76,0.641,0.69,1034463,92.5125,95.0,80.125,86.25,8275.704,0.0,1.0
2017-07-07,0.76,0.94,0.7055,0.82,3319377,95.0,117.5,88.1875,102.5,26555.016,0.0,1.0
2017-07-10,0.7297,0.795,0.7061,0.795,709181,91.2125,99.375,88.2625,99.375,5673.448,0.0,1.0
2017-07-11,0.7155,0.738,0.695,0.72,529155,89.4375,92.25,86.875,90.0,4233.24,0.0,1.0
2017-07-12,0.69,0.71,0.66,0.69,815027,86.25,88.75,82.5,86.25,6520.216,0.0,1.0
2017-07-13,0.662,0.696919,0.65,0.69,711958,82.75,87.114875,81.25,86.25,5695.664,0.0,1.0
2017-07-14,0.7,0.76,0.67,0.68,1422961,87.5,95.0,83.75,85.0,11383.688,0.0,1.0
2017-07-17,0.68,0.73,0.67,0.72,755988,85.0,91.25,83.75,90.0,6047.904,0.0,1.0
2017-07-18,0.64,0.69,0.64,0.685,1260038,80.0,86.25,80.0,85.625,10080.304,0.0,1.0
2017-07-19,0.67,0.7,0.64,0.6451,874745,83.75,87.5,80.0,80.6375,6997.96,0.0,1.0
2017-07-20,0.6696,0.69,0.6605,0.69,547763,83.7,86.25,82.5625,86.25,4382.104,0.0,1.0
2017-07-21,0.647,0.6624,0.64,0.66,746727,80.875,82.8,80.0,82.5,5973.816,0.0,1.0
2017-07-24,0.5933,0.6454,0.5024,0.64,1226847,74.1625,80.675,62.8,80.0,9814.776,0.0,1.0
2017-07-25,0.558,0.61,0.53,0.59,1390695,69.75,76.25,66.25,73.75,11125.56,0.0,1.0
2017-07-26,0.51,0.56,0.46,0.56,1562421,63.75,70.0,57.5,70.0,12499.368,0.0,1.0
2017-07-27,0.46,0.52,0.46,0.5,1179735,57.5,65.0,57.5,62.5,9437.88,0.0,1.0
2017-07-28,0.52,0.57,0.45,0.47,2115254,65.0,71.25,56.25,58.75,16922.032,0.0,1.0
2017-07-31,0.5,0.54,0.48,0.54,701566,62.5,67.5,60.0,67.5,5612.528,0.0,1.0
2017-08-01,0.61,0.76,0.57,0.69,10106753,76.25,95.0,71.25,86.25,80854.024,0.0,1.0
2017-08-02,0.55,0.66,0.55,0.65,1632697,68.75,82.5,68.75,81.25,13061.576,0.0,1.0
2017-08-03,0.54,0.55,0.51,0.54,721148,67.5,68.75,63.75,67.5,5769.184,0.0,1.0
2017-08-04,0.56,0.58,0.52,0.52,524844,70.0,72.5,65.0,65.0,4198.752,0.0,1.0
2017-08-07,0.5583,0.5783,0.5409,0.57,392698,69.7875,72.2875,67.6125,71.25,3141.584,0.0,1.0
2017-08-08,0.5301,0.56,0.5248,0.56,421585,66.2625,70.0,65.6,70.0,3372.68,0.0,1.0
2017-08-09,0.54,0.5529,0.52,0.5301,328670,67.5,69.1125,65.0,66.2625,2629.36,0.0,1.0
2017-08-10,0.54,0.57,0.53,0.5467,420110,67.5,71.25,66.25,68.3375,3360.88,0.0,1.0
2017-08-11,0.5579,0.5899,0.54,0.567,616403,69.7375,73.7375,67.5,70.875,4931.224,0.0,1.0
2017-08-14,0.565,0.58,0.54,0.58,575459,70.625,72.5,67.5,72.5,4603.672,0.0,1.0
2017-08-15,0.5674,0.571,0.5475,0.565,597801,70.925,71.375,68.4375,70.625,4782.408,0.0,1.0
2017-08-16,0.5538,0.64,0.55,0.57,1817488,69.225,80.0,68.75,71.25,14539.904,0.0,1.0
2017-08-17,0.545,0.57,0.54,0.57,654339,68.125,71.25,67.5,71.25,5234.712,0.0,1.0
2017-08-18,0.5418,0.555,0.533,0.54,399462,67.725,69.375,66.625,67.5,3195.696,0.0,1.0
2017-08-21,0.52,0.5418,0.5115,0.5387,422932,65.0,67.725,63.9375,67.3375,3383.456,0.0,1.0
2017-08-22,0.51,0.525,0.51,0.51,291728,63.75,65.625,63.75,63.75,2333.824,0.0,1.0
2017-08-23,0.54,0.55,0.502,0.53,610911,67.5,68.75,62.75,66.25,4887.288,0.0,1.0
2017-08-24,0.525,0.55,0.52,0.55,307317,65.625,68.75,65.0,68.75,2458.536,0.0,1.0
2017-08-25,0.5175,0.58,0.517,0.5411,1126039,64.6875,72.5,64.625,67.6375,9008.312,0.0,1.0
2017-08-28,0.498,0.5123,0.4864,0.51,985916,62.25,64.0375,60.8,63.75,7887.328,0.0,1.0
2017-08-29,0.496,0.518,0.485,0.518,321987,62.0,64.75,60.625,64.75,2575.896,0.0,1.0
2017-08-30,0.5008,0.52,0.4701,0.495,645604,62.6,65.0,58.7625,61.875,5164.832,0.0,1.0
2017-08-31,0.49,0.51,0.48,0.48,495318,61.25,63.75,60.0,60.0,3962.544,0.0,1.0
2017-09-01,0.5,0.5,0.49,0.5,227088,62.5,62.5,61.25,62.5,1816.704,0.0,1.0
2017-09-05,0.48,0.51,0.47,0.5,734865,60.0,63.75,58.75,62.5,5878.92,0.0,1.0
2017-09-06,0.485,0.495,0.46,0.495,525717,60.625,61.875,57.5,61.875,4205.736,0.0,1.0
2017-09-07,0.4605,0.48,0.46,0.478,399599,57.5625,60.0,57.5,59.75,3196.792,0.0,1.0
2017-09-08,0.48,0.48,0.46,0.46,179938,60.0,60.0,57.5,57.5,1439.504,0.0,1.0
2017-09-11,0.48,0.49,0.46,0.49,216255,60.0,61.25,57.5,61.25,1730.04,0.0,1.0
2017-09-12,0.484,0.5,0.4701,0.5,348149,60.5,62.5,58.7625,62.5,2785.192,0.0,1.0
2017-09-13,0.4671,0.49,0.4671,0.477,275668,58.3875,61.25,58.3875,59.625,2205.344,0.0,1.0
2017-09-14,0.52,0.6,0.4671,0.47,3752861,65.0,75.0,58.3875,58.75,30022.888,0.0,1.0
2017-09-15,0.49,0.55,0.49,0.54,953162,61.25,68.75,61.25,67.5,7625.296,0.0,1.0
2017-09-18,0.5,0.5199,0.4817,0.49,455232,62.5,64.9875,60.2125,61.25,3641.856,0.0,1.0
2017-09-19,0.4991,0.53,0.485,0.503,1294630,62.3875,66.25,60.625,62.875,10357.04,0.0,1.0
2017-09-20,0.495,0.4996,0.485,0.495,384188,61.875,62.45,60.625,61.875,3073.504,0.0,1.0
2017-09-21,0.4925,0.5,0.485,0.5,265029,61.5625,62.5,60.625,62.5,2120.232,0.0,1.0
2017-09-22,0.49,0.5,0.4865,0.5,281821,61.25,62.5,60.8125,62.5,2254.568,0.0,1.0
2017-09-25,0.4901,0.51,0.4871,0.49,471863,61.2625,63.75,60.8875,61.25,3774.904,0.0,1.0
2017-09-26,0.5051,0.515,0.4902,0.5,622721,63.1375,64.375,61.275,62.5,4981.768,0.0,1.0
2017-09-27,0.5043,0.5249,0.5043,0.519,399636,63.0375,65.6125,63.0375,64.875,3197.088,0.0,1.0
2017-09-28,0.4999,0.5143,0.491,0.5143,219571,62.4875,64.2875,61.375,64.2875,1756.568,0.0,1.0
2017-09-29,0.5001,0.51,0.491,0.51,255458,62.5125,63.75,61.375,63.75,2043.664,0.0,1.0
2017-10-02,0.5299,0.53,0.495,0.4999,930263,66.2375,66.25,61.875,62.4875,7442.104,0.0,1.0
2017-10-03,0.5057,0.56,0.5,0.5442,1810851,63.2125,70.0,62.5,68.025,14486.808,0.0,1.0
2017-10-04,0.4751,0.52,0.475,0.5,1200503,59.3875,65.0,59.375,62.5,9604.024,0.0,1.0
2017-10-05,0.4851,0.5,0.48,0.5,440687,60.6375,62.5,60.0,62.5,3525.496,0.0,1.0
2017-10-06,0.479,0.49,0.461,0.49,692122,59.875,61.25,57.625,61.25,5536.976,0.0,1.0
2017-10-09,0.4649,0.5,0.4501,0.5,642477,58.1125,62.5,56.2625,62.5,5139.816,0.0,1.0
2017-10-10,0.452,0.4699,0.405,0.4649,601864,56.5,58.7375,50.625,58.1125,4814.912,0.0,1.0
2017-10-11,0.445,0.452,0.4217,0.447,272653,55.625,56.5,52.7125,55.875,2181.224,0.0,1.0
2017-10-12,0.43,0.45,0.4261,0.4261,378443,53.75,56.25,53.2625,53.2625,3027.544,0.0,1.0
2017-10-13,0.445,0.4473,0.4314,0.44,422947,55.625,55.9125,53.925,55.0,3383.576,0.0,1.0
2017-10-16,0.444,0.468,0.437,0.44,385891,55.5,58.5,54.625,55.0,3087.128,0.0,1.0
2017-10-17,0.4312,0.451,0.4312,0.45,412762,53.9,56.375,53.9,56.25,3302.096,0.0,1.0
2017-10-18,0.415,0.4312,0.41,0.413,291007,51.875,53.9,51.25,51.625,2328.056,0.0,1.0
2017-10-19,0.387,0.42,0.3801,0.4051,644505,48.375,52.5,47.5125,50.6375,5156.04,0.0,1.0
2017-10-20,0.3982,0.4096,0.368,0.395,816314,49.775,51.2,46.0,49.375,6530.512,0.0,1.0
2017-10-23,0.395,0.402,0.385,0.4,178451,49.375,50.25,48.125,50.0,1427.608,0.0,1.0
2017-10-24,0.3855,0.406,0.3755,0.3835,173255,48.1875,50.75,46.9375,47.9375,1386.04,0.0,1.0
2017-10-25,0.3755,0.41,0.375,0.4042,215029,46.9375,51.25,46.875,50.525,1720.232,0.0,1.0
2017-10-26,0.3935,0.439,0.3756,0.395,1264839,49.1875,54.875,46.95,49.375,10118.712,0.0,1.0
2017-10-27,0.3919,0.41,0.376,0.41,451883,48.9875,51.25,47.0,51.25,3615.064,0.0,1.0
2017-10-30,0.4051,0.425,0.4,0.4,795094,50.6375,53.125,50.0,50.0,6360.752,0.0,1.0
2017-10-31,0.439,0.449,0.4012,0.41,838639,54.875,56.125,50.15,51.25,6709.112,0.0,1.0
2017-11-01,0.435,0.462,0.432,0.451,511324,54.375,57.75,54.0,56.375,4090.592,0.0,1.0
2017-11-02,0.4205,0.45,0.413,0.45,239205,52.5625,56.25,51.625,56.25,1913.64,0.0,1.0
2017-11-03,0.4011,0.4265,0.4,0.4265,472825,50.1375,53.3125,50.0,53.3125,3782.6,0.0,1.0
2017-11-06,0.4399,0.47,0.395,0.3956,1293292,54.9875,58.75,49.375,49.45,10346.336,0.0,1.0
2017-11-07,0.424,0.47,0.41,0.45,1192228,53.0,58.75,51.25,56.25,9537.824,0.0,1.0
2017-11-08,0.435,0.468,0.4198,0.425,2279543,54.375,58.5,52.475,53.125,18236.344,0.0,1.0
2017-11-09,0.4378,0.46,0.429,0.435,593696,54.725,57.5,53.625,54.375,4749.568,0.0,1.0
2017-11-10,0.44,0.55,0.4315,0.44,4921932,55.0,68.75,53.9375,55.0,39375.456,0.0,1.0
2017-11-13,0.4149,0.4497,0.4,0.441,1558974,51.8625,56.2125,50.0,55.125,12471.792,0.0,1.0
2017-11-14,0.425,0.4299,0.385,0.4299,741255,53.125,53.7375,48.125,53.7375,5930.04,0.0,1.0
2017-11-15,0.3875,0.41,0.385,0.41,376112,48.4375,51.25,48.125,51.25,3008.896,0.0,1.0
2017-11-16,0.39,0.4,0.38,0.4,342199,48.75,50.0,47.5,50.0,2737.592,0.0,1.0
2017-11-17,0.3912,0.392,0.38,0.39,340059,48.9,49.0,47.5,48.75,2720.472,0.0,1.0
2017-11-20,0.385,0.392,0.3812,0.3912,226798,48.125,49.0,47.65,48.9,1814.384,0.0,1.0
2017-11-21,0.38,0.39,0.37,0.38,539334,47.5,48.75,46.25,47.5,4314.672,0.0,1.0
2017-11-22,0.3421,0.3797,0.341,0.375,851548,42.7625,47.4625,42.625,46.875,6812.384,0.0,1.0
2017-11-24,0.3502,0.36,0.342,0.3467,280186,43.775,45.0,42.75,43.3375,2241.488,0.0,1.0
2017-11-27,0.371,0.38,0.342,0.346,614498,46.375,47.5,42.75,43.25,4915.984,0.0,1.0
2017-11-28,0.38,0.39,0.37,0.37,493500,47.5,48.75,46.25,46.25,3948,0.0,1.0
2017-11-29,0.39,0.39,0.37,0.38,795547,48.75,48.75,46.25,47.5,6364.376,0.0,1.0
2017-11-30,0.39,0.39,0.37,0.39,529200,48.75,48.75,46.25,48.75,4233.6,0.0,1.0
2017-12-01,0.41,0.42,0.39,0.4,1356388,51.25,52.5,48.75,50.0,10851.104,0.0,1.0
2017-12-04,0.3949,0.41,0.3815,0.4025,467927,49.3625,51.25,47.6875,50.3125,3743.416,0.0,1.0
2017-12-05,0.4029,0.41,0.385,0.3856,319648,50.3625,51.25,48.125,48.2,2557.184,0.0,1.0
2017-12-06,0.38,0.4034,0.3702,0.39,447213,47.5,50.425,46.275,48.75,3577.704,0.0,1.0
2017-12-07,0.355,0.3817,0.351,0.3782,624328,44.375,47.7125,43.875,47.275,4994.624,0.0,1.0
2017-12-08,0.35,0.36,0.33,0.36,363547,43.75,45.0,41.25,45.0,2908.376,0.0,1.0
2017-12-11,0.33,0.36,0.33,0.36,489194,41.25,45.0,41.25,45.0,3913.552,0.0,1.0
2017-12-12,0.32,0.35,0.31,0.32,607932,40.0,43.75,38.75,40.0,4863.456,0.0,1.0
2017-12-13,0.3,0.34,0.3,0.32,454477,37.5,42.5,37.5,40.0,3635.816,0.0,1.0
2017-12-14,0.3,0.35,0.3,0.32,623853,37.5,43.75,37.5,40.0,4990.824,0.0,1.0
2017-12-15,0.31,0.32,0.3,0.3,246765,38.75,40.0,37.5,37.5,1974.12,0.0,1.0
2017-12-18,0.32,0.33,0.3,0.31,651779,40.0,41.25,37.5,38.75,5214.232,0.0,1.0
2017-12-19,0.31,0.33,0.31,0.32,424590,38.75,41.25,38.75,40.0,3396.72,0.0,1.0
2017-12-20,0.31,0.32,0.31,0.31,286472,38.75,40.0,38.75,38.75,2291.776,0.0,1.0
2017-12-21,0.314,0.325,0.305,0.308,249912,39.25,40.625,38.125,38.5,1999.296,0.0,1.0
2017-12-22,0.3175,0.32,0.305,0.3089,348976,39.6875,40.0,38.125,38.6125,2791.808,0.0,1.0
2017-12-26,0.31,0.31,0.31,0.31,415749,38.75,38.75,38.75,38.75,3325.992,0.0,1.0
2017-12-27,0.33,0.33,0.3,0.31,476969,41.25,41.25,37.5,38.75,3815.752,0.0,1.0
2017-12-28,0.34,0.34,0.31,0.32,446291,42.5,42.5,38.75,40.0,3570.328,0.0,1.0
2017-12-29,0.33,0.34,0.32,0.34,622291,41.25,42.5,40.0,42.5,4978.328,0.0,1.0
2018-01-02,0.33,0.35,0.32,0.32,377891,41.25,43.75,40.0,40.0,3023.128,0.0,1.0
2018-01-03,0.34,0.35,0.33,0.33,384781,42.5,43.75,41.25,41.25,3078.248,0.0,1.0
2018-01-04,0.35,0.36,0.34,0.35,479192,43.75,45.0,42.5,43.75,3833.536,0.0,1.0
2018-01-05,0.33,0.35,0.33,0.35,404352,41.25,43.75,41.25,43.75,3234.816,0.0,1.0
2018-01-08,0.33,0.34,0.32,0.34,307779,41.25,42.5,40.0,42.5,2462.232,0.0,1.0
2018-01-09,0.33,0.34,0.32,0.33,144359,41.25,42.5,40.0,41.25,1154.872,0.0,1.0
2018-01-10,0.32,0.33,0.32,0.33,170307,40.0,41.25,40.0,41.25,1362.456,0.0,1.0
2018-01-11,0.34,0.37,0.31,0.31,1186096,42.5,46.25,38.75,38.75,9488.768,0.0,1.0
2018-01-12,0.34,0.36,0.32,0.34,282473,42.5,45.0,40.0,42.5,2259.784,0.0,1.0
2018-01-16,0.33,0.36,0.32,0.36,735961,41.25,45.0,40.0,45.0,5887.688,0.0,1.0
2018-01-17,0.33,0.35,0.33,0.33,300958,41.25,43.75,41.25,41.25,2407.664,0.0,1.0
2018-01-18,0.33,0.33,0.32,0.33,257029,41.25,41.25,40.0,41.25,2056.232,0.0,1.0
2018-01-19,0.32615,0.3345,0.322,0.3344,250355,40.76875,41.8125,40.25,41.8,2002.84,0.0,1.0
2018-01-22,0.334,0.3415,0.321,0.324,665387,41.75,42.6875,40.125,40.5,5323.096,0.0,1.0
2018-01-23,0.34,0.34,0.32,0.33,570677,42.5,42.5,40.0,41.25,4565.416,0.0,1.0
2018-01-24,0.34,0.34,0.33,0.34,254096,42.5,42.5,41.25,42.5,2032.768,0.0,1.0
2018-01-25,0.3389,0.3433,0.3314,0.34,170974,42.3625,42.9125,41.425,42.5,1367.792,0.0,1.0
2018-01-26,0.33,0.34,0.32,0.34,326484,41.25,42.5,40.0,42.5,2611.872,0.0,1.0
2018-01-29,0.32,0.33,0.32,0.33,237212,40.0,41.25,40.0,41.25,1897.696,0.0,1.0
2018-01-30,0.3098,0.3226,0.305,0.3226,305810,38.725,40.325,38.125,40.325,2446.48,0.0,1.0
2018-01-31,0.31,0.3226,0.3098,0.3205,185608,38.75,40.325,38.725,40.0625,1484.864,0.0,1.0
2018-02-01,0.29,0.31,0.28,0.31,489138,36.25,38.75,35.0,38.75,3913.104,0.0,1.0
2018-02-02,0.28,0.3,0.25,0.3,581635,35.0,37.5,31.25,37.5,4653.08,0.0,1.0
2018-02-05,0.28,0.29,0.27,0.28,230164,35.0,36.25,33.75,35.0,1841.312,0.0,1.0
2018-02-06,0.27,0.28,0.26,0.26,212831,33.75,35.0,32.5,32.5,1702.648,0.0,1.0
2018-02-07,0.28,0.29,0.27,0.27,229282,35.0,36.25,33.75,33.75,1834.256,0.0,1.0
2018-02-08,0.27,0.29,0.27,0.29,201986,33.75,36.25,33.75,36.25,1615.888,0.0,1.0
2018-02-09,0.27,0.28,0.26,0.28,188688,33.75,35.0,32.5,35.0,1509.504,0.0,1.0
2018-02-12,0.33,0.37,0.27,0.28,3424535,41.25,46.25,33.75,35.0,27396.28,0.0,1.0
2018-02-13,0.3,0.35,0.3,0.34,1419106,37.5,43.75,37.5,42.5,11352.848,0.0,1.0
2018-02-14,0.3,0.32,0.29,0.32,574283,37.5,40.0,36.25,40.0,4594.264,0.0,1.0
2018-02-15,0.29,0.3,0.28,0.3,1266108,36.25,37.5,35.0,37.5,10128.864,0.0,1.0
2018-02-16,0.28,0.31,0.28,0.31,487339,35.0,38.75,35.0,38.75,3898.712,0.0,1.0
2018-02-20,0.28,0.29,0.28,0.28,348236,35.0,36.25,35.0,35.0,2785.888,0.0,1.0
2018-02-21,0.28,0.28,0.28,0.28,226611,35.0,35.0,35.0,35.0,1812.888,0.0,1.0
2018-02-22,0.2769,0.285,0.2666,0.285,299511,34.6125,35.625,33.325,35.625,2396.088,0.0,1.0
2018-02-23,0.28,0.28,0.27,0.28,165681,35.0,35.0,33.75,35.0,1325.448,0.0,1.0
2018-02-26,0.28,0.28,0.28,0.28,133363,35.0,35.0,35.0,35.0,1066.904,0.0,1.0
2018-02-27,0.27,0.28,0.27,0.28,248195,33.75,35.0,33.75,35.0,1985.56,0.0,1.0
2018-02-28,0.27,0.28,0.27,0.27,215373,33.75,35.0,33.75,33.75,1722.984,0.0,1.0
2018-03-01,0.27,0.27,0.27,0.27,177092,33.75,33.75,33.75,33.75,1416.736,0.0,1.0
2018-03-02,0.27,0.27,0.26,0.27,139674,33.75,33.75,32.5,33.75,1117.392,0.0,1.0
2018-03-05,0.28,0.29,0.26,0.27,377746,35.0,36.25,32.5,33.75,3021.968,0.0,1.0
2018-03-06,0.27,0.28,0.27,0.28,148297,33.75,35.0,33.75,35.0,1186.376,0.0,1.0
2018-03-07,0.26,0.28,0.26,0.28,136808,32.5,35.0,32.5,35.0,1094.464,0.0,1.0
2018-03-08,0.27,0.28,0.27,0.28,186702,33.75,35.0,33.75,35.0,1493.616,0.0,1.0
2018-03-09,0.29,0.31,0.27,0.28,679335,36.25,38.75,33.75,35.0,5434.68,0.0,1.0
2018-03-12,0.288,0.2999,0.2847,0.2847,295241,36.0,37.4875,35.5875,35.5875,2361.928,0.0,1.0
2018-03-13,0.3,0.32,0.29,0.3,821007,37.5,40.0,36.25,37.5,6568.056,0.0,1.0
2018-03-14,0.32,0.33,0.31,0.31,826307,40.0,41.25,38.75,38.75,6610.456,0.0,1.0
2018-03-15,0.31,0.34,0.3,0.34,709856,38.75,42.5,37.5,42.5,5678.848,0.0,1.0
2018-03-16,0.31,0.32,0.3,0.31,305914,38.75,40.0,37.5,38.75,2447.312,0.0,1.0
2018-03-19,0.3,0.32,0.28,0.29,400233,37.5,40.0,35.0,36.25,3201.864,0.0,1.0
2018-03-20,0.31,0.32,0.29,0.29,415558,38.75,40.0,36.25,36.25,3324.464,0.0,1.0
2018-03-21,0.318,0.332,0.3011,0.3167,834691,39.75,41.5,37.6375,39.5875,6677.528,0.0,1.0
2018-03-22,0.3101,0.3299,0.305,0.3223,231065,38.7625,41.2375,38.125,40.2875,1848.52,0.0,1.0
2018-03-23,0.32,0.32,0.31,0.31,165008,40.0,40.0,38.75,38.75,1320.064,0.0,1.0
2018-03-26,0.3,0.32,0.28,0.31,393524,37.5,40.0,35.0,38.75,3148.192,0.0,1.0
2018-03-27,0.31,0.32,0.29,0.31,357541,38.75,40.0,36.25,38.75,2860.328,0.0,1.0
2018-03-28,0.3,0.31,0.3,0.31,277500,37.5,38.75,37.5,38.75,2220,0.0,1.0
2018-03-29,0.31,0.33,0.29,0.31,230234,38.75,41.25,36.25,38.75,1841.872,0.0,1.0
2018-04-02,0.28,0.32,0.28,0.32,597769,35.0,40.0,35.0,40.0,4782.152,0.0,1.0
2018-04-03,0.27,0.3,0.27,0.3,400247,33.75,37.5,33.75,37.5,3201.976,0.0,1.0
2018-04-04,0.27,0.28,0.25,0.27,386576,33.75,35.0,31.25,33.75,3092.608,0.0,1.0
2018-04-05,0.28,0.28,0.26,0.28,357378,35.0,35.0,32.5,35.0,2859.024,0.0,1.0
2018-04-06,0.27,0.28,0.27,0.27,184843,33.75,35.0,33.75,33.75,1478.744,0.0,1.0
2018-04-09,0.27,0.29,0.27,0.28,305143,33.75,36.25,33.75,35.0,2441.144,0.0,1.0
2018-04-10,0.28,0.28,0.27,0.28,295645,35.0,35.0,33.75,35.0,2365.16,0.0,1.0
2018-04-11,0.28,0.3,0.27,0.28,1605758,35.0,37.5,33.75,35.0,12846.064,0.0,1.0
2018-04-12,0.27,0.29,0.26,0.29,438196,33.75,36.25,32.5,36.25,3505.568,0.0,1.0
2018-04-13,0.26,0.28,0.26,0.28,431327,32.5,35.0,32.5,35.0,3450.616,0.0,1.0
2018-04-16,0.26,0.27,0.26,0.26,210746,32.5,33.75,32.5,32.5,1685.968,0.0,1.0
2018-04-17,0.26,0.26,0.26,0.26,258109,32.5,32.5,32.5,32.5,2064.872,0.0,1.0
2018-04-18,0.26,0.27,0.26,0.26,562544,32.5,33.75,32.5,32.5,4500.352,0.0,1.0
2018-04-19,0.26,0.27,0.26,0.27,121454,32.5,33.75,32.5,33.75,971.632,0.0,1.0
2018-04-20,0.26,0.27,0.26,0.26,313886,32.5,33.75,32.5,32.5,2511.088,0.0,1.0
2018-04-23,0.25,0.26,0.25,0.26,386446,31.25,32.5,31.25,32.5,3091.568,0.0,1.0
2018-04-24,0.24,0.26,0.24,0.26,343560,30.0,32.5,30.0,32.5,2748.48,0.0,1.0
2018-04-25,0.22,0.25,0.22,0.24,707553,27.5,31.25,27.5,30.0,5660.424,0.0,1.0
2018-04-26,0.23,0.25,0.22,0.22,473937,28.75,31.25,27.5,27.5,3791.496,0.0,1.0
2018-04-27,0.24,0.26,0.23,0.24,195438,30.0,32.5,28.75,30.0,1563.504,0.0,1.0
2018-04-30,0.24,0.25,0.24,0.25,194777,30.0,31.25,30.0,31.25,1558.216,0.0,1.0
2018-05-01,0.2421,0.25,0.235,0.25,74481,30.2625,31.25,29.375,31.25,595.848,0.0,1.0
2018-05-02,0.24,0.25,0.23,0.25,129352,30.0,31.25,28.75,31.25,1034.816,0.0,1.0
2018-05-03,0.2378,0.25,0.233096,0.248,161656,29.725,31.25,29.137,31.0,1293.248,0.0,1.0
2018-05-04,0.24,0.24,0.23,0.24,144932,30.0,30.0,28.75,30.0,1159.456,0.0,1.0
2018-05-07,0.24,0.25,0.24,0.24,297513,30.0,31.25,30.0,30.0,2380.104,0.0,1.0
2018-05-08,0.24,0.25,0.24,0.25,118134,30.0,31.25,30.0,31.25,945.072,0.0,1.0
2018-05-09,0.245,0.2502,0.235,0.235,436152,30.625,31.275,29.375,29.375,3489.216,0.0,1.0
2018-05-10,0.239585,0.25,0.235,0.25,157534,29.948125,31.25,29.375,31.25,1260.272,0.0,1.0
2018-05-11,0.24,0.25,0.24,0.24,192604,30.0,31.25,30.0,30.0,1540.832,0.0,1.0
2018-05-14,0.27,0.28,0.24,0.24,1489634,33.75,35.0,30.0,30.0,11917.072,0.0,1.0
2018-05-15,0.27,0.3,0.26,0.29,674428,33.75,37.5,32.5,36.25,5395.424,0.0,1.0
2018-05-16,0.25,0.27,0.25,0.25,448290,31.25,33.75,31.25,31.25,3586.32,0.0,1.0
2018-05-17,0.26,0.27,0.25,0.25,516576,32.5,33.75,31.25,31.25,4132.608,0.0,1.0
2018-05-18,0.27,0.27,0.26,0.27,230294,33.75,33.75,32.5,33.75,1842.352,0.0,1.0
2018-05-21,0.25,0.27,0.25,0.26,329497,31.25,33.75,31.25,32.5,2635.976,0.0,1.0
2018-05-22,0.27,0.29,0.25,0.25,1230564,33.75,36.25,31.25,31.25,9844.512,0.0,1.0
2018-05-23,0.26,0.28,0.26,0.28,469529,32.5,35.0,32.5,35.0,3756.232,0.0,1.0
2018-05-24,0.2634,0.277,0.26,0.274,202485,32.925,34.625,32.5,34.25,1619.88,0.0,1.0
2018-05-25,0.26,0.27,0.25,0.27,136662,32.5,33.75,31.25,33.75,1093.296,0.0,1.0
2018-05-29,0.25,0.26,0.25,0.25,119615,31.25,32.5,31.25,31.25,956.92,0.0,1.0
2018-05-30,0.247,0.2559,0.247,0.251,166708,30.875,31.9875,30.875,31.375,1333.664,0.0,1.0
2018-05-31,0.247,0.261,0.245,0.247,232414,30.875,32.625,30.625,30.875,1859.312,0.0,1.0
2018-06-01,0.2549,0.255658,0.247,0.25,139448,31.8625,31.95725,30.875,31.25,1115.584,0.0,1.0
2018-06-04,0.24,0.26,0.24,0.26,196747,30.0,32.5,30.0,32.5,1573.976,0.0,1.0
2018-06-05,0.24,0.25,0.23,0.25,232642,30.0,31.25,28.75,31.25,1861.136,0.0,1.0
2018-06-06,0.24,0.25,0.24,0.25,223045,30.0,31.25,30.0,31.25,1784.36,0.0,1.0
2018-06-07,0.24,0.25,0.23,0.24,197976,30.0,31.25,28.75,30.0,1583.808,0.0,1.0
2018-06-08,0.24,0.25,0.24,0.24,114546,30.0,31.25,30.0,30.0,916.368,0.0,1.0
2018-06-11,0.25,0.25,0.24,0.25,210106,31.25,31.25,30.0,31.25,1680.848,0.0,1.0
2018-06-12,0.24,0.25,0.24,0.25,133508,30.0,31.25,30.0,31.25,1068.064,0.0,1.0
2018-06-13,0.2455,0.2475,0.238,0.242,331223,30.6875,30.9375,29.75,30.25,2649.784,0.0,1.0
2018-06-14,0.25,0.25,0.25,0.25,248827,31.25,31.25,31.25,31.25,1990.616,0.0,1.0
2018-06-15,0.24,0.25,0.24,0.25,137434,30.0,31.25,30.0,31.25,1099.472,0.0,1.0
2018-06-18,0.25,0.25,0.24,0.25,154603,31.25,31.25,30.0,31.25,1236.824,0.0,1.0
2018-06-19,0.24,0.25,0.24,0.24,98820,30.0,31.25,30.0,30.0,790.56,0.0,1.0
2018-06-20,0.24,0.24,0.24,0.24,157680,30.0,30.0,30.0,30.0,1261.44,0.0,1.0
2018-06-21,0.24,0.24,0.23,0.24,130343,30.0,30.0,28.75,30.0,1042.744,0.0,1.0
2018-06-22,0.2447,0.2447,0.2301,0.235,74096,30.5875,30.5875,28.7625,29.375,592.768,0.0,1.0
2018-06-25,0.24,0.24,0.24,0.24,135215,30.0,30.0,30.0,30.0,1081.72,0.0,1.0
2018-06-26,0.236,0.24,0.236,0.24,42528,29.5,30.0,29.5,30.0,340.224,0.0,1.0
2018-06-27,0.31,0.34,0.24,0.24,4674675,38.75,42.5,30.0,30.0,37397.4,0.0,1.0
2018-06-28,0.4,0.47,0.36,0.4,10754535,50.0,58.75,45.0,50.0,86036.28,0.0,1.0
2018-06-29,0.3,0.42,0.28,0.42,3471152,37.5,52.5,35.0,52.5,27769.216,0.0,1.0
2018-07-02,0.29,0.33,0.28,0.32,1629100,36.25,41.25,35.0,40.0,13032.8,0.0,1.0
2018-07-03,0.28,0.33,0.26,0.33,3003744,35.0,41.25,32.5,41.25,24029.952,0.0,1.0
2018-07-05,0.26,0.31,0.26,0.31,1120912,32.5,38.75,32.5,38.75,8967.296,0.0,1.0
2018-07-06,0.26,0.29,0.25,0.29,633219,32.5,36.25,31.25,36.25,5065.752,0.0,1.0
2018-07-09,0.25,0.27,0.25,0.26,682093,31.25,33.75,31.25,32.5,5456.744,0.0,1.0
2018-07-10,0.26,0.32,0.25,0.25,1931469,32.5,40.0,31.25,31.25,15451.752,0.0,1.0
2018-07-11,0.2603,0.275,0.257,0.2697,518377,32.5375,34.375,32.125,33.7125,4147.016,0.0,1.0
2018-07-12,0.2575,0.275,0.256,0.2733,388779,32.1875,34.375,32.0,34.1625,3110.232,0.0,1.0
2018-07-13,0.26,0.27,0.26,0.27,375848,32.5,33.75,32.5,33.75,3006.784,0.0,1.0
2018-07-16,0.25,0.26,0.25,0.26,401292,31.25,32.5,31.25,32.5,3210.336,0.0,1.0
2018-07-17,0.25,0.26,0.25,0.25,577090,31.25,32.5,31.25,31.25,4616.72,0.0,1.0
2018-07-18,0.24201,0.2545,0.2402,0.2545,271264,30.25125,31.8125,30.025,31.8125,2170.112,0.0,1.0
2018-07-19,0.24,0.2541,0.24,0.2541,374785,30.0,31.7625,30.0,31.7625,2998.28,0.0,1.0
2018-07-20,0.2426,0.2518,0.24,0.2501,312438,30.325,31.475,30.0,31.2625,2499.504,0.0,1.0
2018-07-23,0.242,0.25,0.24,0.245,373400,30.25,31.25,30.0,30.625,2987.2,0.0,1.0
2018-07-24,0.23,0.25,0.23,0.24,373905,28.75,31.25,28.75,30.0,2991.24,0.0,1.0
2018-07-25,0.23,0.24,0.22,0.24,532865,28.75,30.0,27.5,30.0,4262.92,0.0,1.0
2018-07-26,0.23,0.24,0.23,0.23,435868,28.75,30.0,28.75,28.75,3486.944,0.0,1.0
2018-07-27,0.24,0.25,0.23,0.23,460042,30.0,31.25,28.75,28.75,3680.336,0.0,1.0
2018-07-30,0.24,0.25,0.24,0.25,161275,30.0,31.25,30.0,31.25,1290.2,0.0,1.0
2018-07-31,0.24,0.25,0.24,0.24,227281,30.0,31.25,30.0,30.0,1818.248,0.0,1.0
2018-08-01,0.2449,0.247,0.24,0.2411,180205,30.6125,30.875,30.0,30.1375,1441.64,0.0,1.0
2018-08-02,0.236,0.2452,0.235,0.2401,348637,29.5,30.65,29.375,30.0125,2789.096,0.0,1.0
2018-08-03,0.24,0.24,0.24,0.24,166393,30.0,30.0,30.0,30.0,1331.144,0.0,1.0
2018-08-06,0.24,0.25,0.24,0.24,305042,30.0,31.25,30.0,30.0,2440.336,0.0,1.0
2018-08-07,0.24,0.24,0.23,0.24,229436,30.0,30.0,28.75,30.0,1835.488,0.0,1.0
2018-08-08,0.24,0.24,0.23,0.23,264894,30.0,30.0,28.75,28.75,2119.152,0.0,1.0
2018-08-09,0.24,0.24,0.24,0.24,127387,30.0,30.0,30.0,30.0,1019.096,0.0,1.0
2018-08-10,0.236773,0.2395,0.2361,0.2395,189097,29.596625,29.9375,29.5125,29.9375,1512.776,0.0,1.0
2018-08-13,0.2397,0.24,0.2365,0.239,117023,29.9625,30.0,29.5625,29.875,936.184,0.0,1.0
2018-08-14,0.24,0.24,0.23,0.23,126138,30.0,30.0,28.75,28.75,1009.104,0.0,1.0
2018-08-15,0.23,0.23,0.23,0.23,236298,28.75,28.75,28.75,28.75,1890.384,0.0,1.0
2018-08-16,0.2259,0.23,0.225,0.225,321152,28.2375,28.75,28.125,28.125,2569.216,0.0,1.0
2018-08-17,0.2259,0.228349,0.2259,0.226,77105,28.2375,28.543625,28.2375,28.25,616.84,0.0,1.0
2018-08-20,0.21,0.23,0.21,0.23,333752,26.25,28.75,26.25,28.75,2670.016,0.0,1.0
2018-08-21,0.21,0.22,0.21,0.21,212692,26.25,27.5,26.25,26.25,1701.536,0.0,1.0
2018-08-22,0.23,0.23,0.21,0.22,134737,28.75,28.75,26.25,27.5,1077.896,0.0,1.0
2018-08-23,0.23,0.24,0.23,0.23,131530,28.75,30.0,28.75,28.75,1052.24,0.0,1.0
2018-08-24,0.22,0.24,0.22,0.24,135631,27.5,30.0,27.5,30.0,1085.048,0.0,1.0
2018-08-27,0.22,0.24,0.22,0.23,186371,27.5,30.0,27.5,28.75,1490.968,0.0,1.0
2018-08-28,0.22,0.23,0.22,0.22,136503,27.5,28.75,27.5,27.5,1092.024,0.0,1.0
2018-08-29,0.22,0.23,0.22,0.23,128260,27.5,28.75,27.5,28.75,1026.08,0.0,1.0
2018-08-30,0.22,0.24,0.22,0.24,110752,27.5,30.0,27.5,30.0,886.016,0.0,1.0
2018-08-31,0.23,0.24,0.23,0.23,239085,28.75,30.0,28.75,28.75,1912.68,0.0,1.0
2018-09-04,0.23,0.24,0.22,0.24,167262,28.75,30.0,27.5,30.0,1338.096,0.0,1.0
2018-09-05,0.22,0.23,0.22,0.22,165369,27.5,28.75,27.5,27.5,1322.952,0.0,1.0
2018-09-06,0.21,0.22,0.21,0.22,206786,26.25,27.5,26.25,27.5,1654.288,0.0,1.0
2018-09-07,0.21,0.23,0.21,0.23,261275,26.25,28.75,26.25,28.75,2090.2,0.0,1.0
2018-09-10,0.21,0.22,0.21,0.22,272687,26.25,27.5,26.25,27.5,2181.496,0.0,1.0
2018-09-11,0.21,0.22,0.21,0.21,153501,26.25,27.5,26.25,26.25,1228.008,0.0,1.0
2018-09-12,0.23,0.23,0.21,0.22,948182,28.75,28.75,26.25,27.5,7585.456,0.0,1.0
2018-09-13,0.23,0.24,0.22,0.24,171487,28.75,30.0,27.5,30.0,1371.896,0.0,1.0
2018-09-14,0.23,0.23,0.22,0.23,254979,28.75,28.75,27.5,28.75,2039.832,0.0,1.0
2018-09-17,0.22,0.23,0.22,0.22,438841,27.5,28.75,27.5,27.5,3510.728,0.0,1.0
2018-09-18,0.23,0.24,0.23,0.23,413714,28.75,30.0,28.75,28.75,3309.712,0.0,1.0
2018-09-19,0.23,0.23,0.23,0.23,237769,28.75,28.75,28.75,28.75,1902.152,0.0,1.0
2018-09-20,0.2236,0.2285,0.2212,0.226,161256,27.95,28.5625,27.65,28.25,1290.048,0.0,1.0
2018-09-21,0.2221,0.23,0.2214,0.23,95529,27.7625,28.75,27.675,28.75,764.232,0.0,1.0
2018-09-24,0.28,0.3,0.22,0.22,4676110,35.0,37.5,27.5,27.5,37408.88,0.0,1.0
2018-09-25,0.24,0.32,0.23,0.31,4094356,30.0,40.0,28.75,38.75,32754.848,0.0,1.0
2018-09-26,0.23,0.25,0.22,0.24,722175,28.75,31.25,27.5,30.0,5777.4,0.0,1.0
2018-09-27,0.23,0.24,0.22,0.24,557490,28.75,30.0,27.5,30.0,4459.92,0.0,1.0
2018-09-28,0.22,0.25,0.22,0.23,1729635,27.5,31.25,27.5,28.75,13837.08,0.0,1.0
2018-10-01,0.23,0.25,0.23,0.24,1243472,28.75,31.25,28.75,30.0,9947.776,0.0,1.0
2018-10-02,0.23,0.24,0.23,0.24,1431248,28.75,30.0,28.75,30.0,11449.984,0.0,1.0
2018-10-03,0.28,0.28,0.24,0.25,2932006,35.0,35.0,30.0,31.25,23456.048,0.0,1.0
2018-10-04,0.2516,0.2676,0.24,0.24,769206,31.45,33.45,30.0,30.0,6153.648,0.0,1.0
2018-10-05,0.25,0.2596,0.2421,0.254,459662,31.25,32.45,30.2625,31.75,3677.296,0.0,1.0
2018-10-08,0.23,0.26,0.23,0.26,1167325,28.75,32.5,28.75,32.5,9338.6,0.0,1.0
2018-10-09,0.24,0.24,0.23,0.24,403965,30.0,30.0,28.75,30.0,3231.72,0.0,1.0
2018-10-10,0.23,0.25,0.23,0.25,558376,28.75,31.25,28.75,31.25,4467.008,0.0,1.0
2018-10-11,0.225,0.24,0.225,0.2357,393386,28.125,30.0,28.125,29.4625,3147.088,0.0,1.0
2018-10-12,0.2288,0.2367,0.225,0.2367,246831,28.6,29.5875,28.125,29.5875,1974.648,0.0,1.0
2018-10-15,0.23,0.23,0.23,0.23,238442,28.75,28.75,28.75,28.75,1907.536,0.0,1.0
2018-10-16,0.22,0.23,0.21,0.23,1094458,27.5,28.75,26.25,28.75,8755.664,0.0,1.0
2018-10-17,0.22,0.22,0.22,0.22,316698,27.5,27.5,27.5,27.5,2533.584,0.0,1.0
2018-10-18,0.22,0.23,0.22,0.23,264949,27.5,28.75,27.5,28.75,2119.592,0.0,1.0
2018-10-19,0.22,0.22,0.21,0.22,216655,27.5,27.5,26.25,27.5,1733.24,0.0,1.0
2018-10-22,0.2175,0.225,0.21,0.221,340450,27.1875,28.125,26.25,27.625,2723.6,0.0,1.0
2018-10-23,0.2159,0.2248,0.215,0.215,268385,26.9875,28.1,26.875,26.875,2147.08,0.0,1.0
2018-10-24,0.21,0.22,0.2,0.22,462837,26.25,27.5,25.0,27.5,3702.696,0.0,1.0
2018-10-25,0.205,0.21,0.202,0.202,153289,25.625,26.25,25.25,25.25,1226.312,0.0,1.0
2018-10-26,0.2029,0.209,0.202,0.209,247457,25.3625,26.125,25.25,26.125,1979.656,0.0,1.0
2018-10-29,0.2,0.21,0.2,0.2,242923,25.0,26.25,25.0,25.0,1943.384,0.0,1.0
2018-10-30,0.21,0.22,0.21,0.21,490966,26.25,27.5,26.25,26.25,3927.728,0.0,1.0
2018-10-31,0.2089,0.215,0.205,0.207,216694,26.1125,26.875,25.625,25.875,1733.552,0.0,1.0
2018-11-01,0.21,0.22,0.2,0.21,476631,26.25,27.5,25.0,26.25,3813.048,0.0,1.0
2018-11-02,0.24,0.25,0.21,0.21,1113926,30.0,31.25,26.25,26.25,8911.408,0.0,1.0
2018-11-05,0.21,0.24,0.21,0.24,554011,26.25,30.0,26.25,30.0,4432.088,0.0,1.0
2018-11-06,0.24,0.24,0.23,0.23,664003,30.0,30.0,28.75,28.75,5312.024,0.0,1.0
2018-11-07,0.24,0.25,0.24,0.24,370489,30.0,31.25,30.0,30.0,2963.912,0.0,1.0
2018-11-08,0.24,0.25,0.22,0.24,326488,30.0,31.25,27.5,30.0,2611.904,0.0,1.0
2018-11-09,0.24,0.25,0.24,0.24,302841,30.0,31.25,30.0,30.0,2422.728,0.0,1.0
2018-11-12,0.24,0.26,0.23,0.24,579994,30.0,32.5,28.75,30.0,4639.952,0.0,1.0
2018-11-13,0.24,0.26,0.24,0.25,390970,30.0,32.5,30.0,31.25,3127.76,0.0,1.0
2018-11-14,0.242,0.256,0.242,0.245,410598,30.25,32.0,30.25,30.625,3284.784,0.0,1.0
2018-11-15,0.28,0.3,0.25,0.25,2614938,35.0,37.5,31.25,31.25,20919.504,0.0,1.0
2018-11-16,0.25,0.28,0.25,0.27,591707,31.25,35.0,31.25,33.75,4733.656,0.0,1.0
2018-11-19,0.24,0.26,0.23,0.23,278376,30.0,32.5,28.75,28.75,2227.008,0.0,1.0
2018-11-20,0.24,0.25,0.23,0.24,310941,30.0,31.25,28.75,30.0,2487.528,0.0,1.0
2018-11-21,0.23,0.24,0.23,0.24,241181,28.75,30.0,28.75,30.0,1929.448,0.0,1.0
2018-11-23,0.23,0.24,0.23,0.239,53352,28.75,30.0,28.75,29.875,426.816,0.0,1.0
2018-11-26,0.23,0.24,0.23,0.24,161286,28.75,30.0,28.75,30.0,1290.288,0.0,1.0
2018-11-27,0.23,0.24,0.23,0.23,173220,28.75,30.0,28.75,28.75,1385.76,0.0,1.0
2018-11-28,0.24,0.25,0.23,0.24,269465,30.0,31.25,28.75,30.0,2155.72,0.0,1.0
2018-11-29,0.2356,0.2454,0.234,0.241,94589,29.45,30.675,29.25,30.125,756.712,0.0,1.0
2018-11-30,0.23,0.24,0.23,0.24,227110,28.75,30.0,28.75,30.0,1816.88,0.0,1.0
2018-12-03,0.234,0.24,0.23,0.237,155092,29.25,30.0,28.75,29.625,1240.736,0.0,1.0
2018-12-04,0.23,0.24,0.23,0.23,167598,28.75,30.0,28.75,28.75,1340.784,0.0,1.0
2018-12-06,0.21,0.230141,0.21,0.228,456331,26.25,28.767625,26.25,28.5,3650.648,0.0,1.0
2018-12-07,0.215,0.225,0.21,0.215,194148,26.875,28.125,26.25,26.875,1553.184,0.0,1.0
2018-12-10,0.214,0.2341,0.214,0.2341,160716,26.75,29.2625,26.75,29.2625,1285.728,0.0,1.0
2018-12-11,0.21,0.23,0.21,0.22,177994,26.25,28.75,26.25,27.5,1423.952,0.0,1.0
2018-12-12,0.21,0.22,0.21,0.22,118584,26.25,27.5,26.25,27.5,948.672,0.0,1.0
2018-12-13,0.21,0.22,0.21,0.21,134106,26.25,27.5,26.25,26.25,1072.848,0.0,1.0
2018-12-14,0.2,0.21,0.2,0.21,92277,25.0,26.25,25.0,26.25,738.216,0.0,1.0
2018-12-17,0.204,0.2163,0.202,0.2134,101875,25.5,27.0375,25.25,26.675,815,0.0,1.0
2018-12-18,0.19,0.21,0.19,0.2,784121,23.75,26.25,23.75,25.0,6272.968,0.0,1.0
2018-12-19,0.19,0.201,0.19,0.19,128569,23.75,25.125,23.75,23.75,1028.552,0.0,1.0
2018-12-20,0.19,0.2,0.19,0.19,203437,23.75,25.0,23.75,23.75,1627.496,0.0,1.0
2018-12-21,0.18,0.19,0.18,0.19,220271,22.5,23.75,22.5,23.75,1762.168,0.0,1.0
2018-12-24,0.19,0.1913,0.175,0.175,148306,23.75,23.9125,21.875,21.875,1186.448,0.0,1.0
2018-12-26,0.19,0.2,0.18,0.2,187690,23.75,25.0,22.5,25.0,1501.52,0.0,1.0
2018-12-27,0.19,0.2,0.19,0.2,135686,23.75,25.0,23.75,25.0,1085.488,0.0,1.0
2018-12-28,0.21,0.21,0.18,0.186,247104,26.25,26.25,22.5,23.25,1976.832,0.0,1.0
2018-12-31,0.1892,0.21,0.18155,0.21,314434,23.65,26.25,22.69375,26.25,2515.472,0.0,1.0
2019-01-02,0.1986,0.201,0.1875,0.1986,122331,24.825,25.125,23.4375,24.825,978.648,0.0,1.0
2019-01-03,0.2,0.21,0.18,0.21,304963,25.0,26.25,22.5,26.25,2439.704,0.0,1.0
2019-01-04,0.2,0.2,0.19,0.2,76597,25.0,25.0,23.75,25.0,612.776,0.0,1.0
2019-01-07,0.21,0.21,0.19,0.2,252527,26.25,26.25,23.75,25.0,2020.216,0.0,1.0
2019-01-08,0.21,0.21,0.19,0.21,167718,26.25,26.25,23.75,26.25,1341.744,0.0,1.0
2019-01-09,0.21,0.22,0.2,0.21,1101856,26.25,27.5,25.0,26.25,8814.848,0.0,1.0
2019-01-10,0.2,0.21,0.2,0.2,247794,25.0,26.25,25.0,25.0,1982.352,0.0,1.0
2019-01-11,0.203,0.2099,0.1999,0.2046,119031,25.375,26.2375,24.9875,25.575,952.248,0.0,1.0
2019-01-14,0.2,0.21,0.2,0.21,218150,25.0,26.25,25.0,26.25,1745.2,0.0,1.0
2019-01-15,0.21,0.21,0.19,0.21,133678,26.25,26.25,23.75,26.25,1069.424,0.0,1.0
2019-01-16,0.2,0.21,0.2,0.2,114130,25.0,26.25,25.0,25.0,913.04,0.0,1.0
2019-01-17,0.19,0.2,0.19,0.2,86180,23.75,25.0,23.75,25.0,689.44,0.0,1.0
2019-01-18,0.21,0.24,0.19,0.2,1778646,26.25,30.0,23.75,25.0,14229.168,0.0,1.0
2019-01-22,0.2085,0.21,0.1975,0.21,267063,26.0625,26.25,24.6875,26.25,2136.504,0.0,1.0
2019-01-23,0.2,0.21,0.2,0.2,285019,25.0,26.25,25.0,25.0,2280.152,0.0,1.0
2019-01-24,0.21,0.21,0.2,0.21,141129,26.25,26.25,25.0,26.25,1129.032,0.0,1.0
2019-01-25,0.2085,0.21,0.2011,0.2085,120038,26.0625,26.25,25.1375,26.0625,960.304,0.0,1.0
2019-01-28,0.2,0.21,0.2,0.21,196408,25.0,26.25,25.0,26.25,1571.264,0.0,1.0
2019-01-29,0.2035,0.205,0.2,0.205,118381,25.4375,25.625,25.0,25.625,947.048,0.0,1.0
2019-01-30,0.21,0.21,0.2,0.21,232925,26.25,26.25,25.0,26.25,1863.4,0.0,1.0
2019-01-31,0.2,0.21,0.19,0.21,254077,25.0,26.25,23.75,26.25,2032.616,0.0,1.0
2019-02-01,0.2,0.2,0.2,0.2,137896,25.0,25.0,25.0,25.0,1103.168,0.0,1.0
2019-02-04,0.22,0.22,0.2,0.2,133150,27.5,27.5,25.0,25.0,1065.2,0.0,1.0
2019-02-05,0.2,0.21,0.2,0.21,122319,25.0,26.25,25.0,26.25,978.552,0.0,1.0
2019-02-06,0.21,0.21,0.2,0.21,194224,26.25,26.25,25.0,26.25,1553.792,0.0,1.0
2019-02-07,0.2,0.21,0.2,0.21,117717,25.0,26.25,25.0,26.25,941.736,0.0,1.0
2019-02-08,0.2002,0.21,0.1998,0.21,87700,25.025,26.25,24.975,26.25,701.6,0.0,1.0
2019-02-11,0.2,0.21,0.2,0.2,108231,25.0,26.25,25.0,25.0,865.848,0.0,1.0
2019-02-12,0.2,0.21,0.2,0.21,197951,25.0,26.25,25.0,26.25,1583.608,0.0,1.0
2019-02-13,0.2,0.2,0.2,0.2,191649,25.0,25.0,25.0,25.0,1533.192,0.0,1.0
2019-02-14,0.1983,0.202,0.1983,0.202,113632,24.7875,25.25,24.7875,25.25,909.056,0.0,1.0
2019-02-15,0.21,0.21,0.2,0.21,250980,26.25,26.25,25.0,26.25,2007.84,0.0,1.0
2019-02-19,0.2036,0.21,0.201,0.21,203344,25.45,26.25,25.125,26.25,1626.752,0.0,1.0
2019-02-20,0.19,0.22,0.19,0.2,583037,23.75,27.5,23.75,25.0,4664.296,0.0,1.0
2019-02-21,0.2098,0.2149,0.207,0.207,155802,26.225,26.8625,25.875,25.875,1246.416,0.0,1.0
2019-02-22,0.21,0.215,0.2011,0.21,317266,26.25,26.875,25.1375,26.25,2538.128,0.0,1.0
2019-02-25,0.2,0.22,0.2,0.21,326588,25.0,27.5,25.0,26.25,2612.704,0.0,1.0
2019-02-26,0.21,0.21,0.21,0.21,104284,26.25,26.25,26.25,26.25,834.272,0.0,1.0
2019-02-27,0.21,0.22,0.21,0.22,164674,26.25,27.5,26.25,27.5,1317.392,0.0,1.0
2019-02-28,0.21,0.21,0.2,0.21,102897,26.25,26.25,25.0,26.25,823.176,0.0,1.0
2019-03-01,0.21,0.22,0.21,0.21,200232,26.25,27.5,26.25,26.25,1601.856,0.0,1.0
2019-03-04,0.21,0.22,0.21,0.22,93277,26.25,27.5,26.25,27.5,746.216,0.0,1.0
2019-03-05,0.21,0.219,0.2086,0.219,62986,26.25,27.375,26.075,27.375,503.888,0.0,1.0
2019-03-06,0.21,0.21,0.21,0.21,72772,26.25,26.25,26.25,26.25,582.176,0.0,1.0
2019-03-07,0.207,0.212,0.2061,0.2061,78917,25.875,26.5,25.7625,25.7625,631.336,0.0,1.0
2019-03-08,0.2095,0.21,0.2061,0.21,71843,26.1875,26.25,25.7625,26.25,574.744,0.0,1.0
2019-03-11,0.2071,0.208,0.206,0.208,86661,25.8875,26.0,25.75,26.0,693.288,0.0,1.0
2019-03-12,0.2054,0.2071,0.205,0.2071,108907,25.675,25.8875,25.625,25.8875,871.256,0.0,1.0
2019-03-13,0.2,0.21,0.2,0.21,207133,25.0,26.25,25.0,26.25,1657.064,0.0,1.0
2019-03-14,0.22,0.22,0.2,0.2,193642,27.5,27.5,25.0,25.0,1549.136,0.0,1.0
2019-03-15,0.21,0.2165,0.2043,0.2165,108848,26.25,27.0625,25.5375,27.0625,870.784,0.0,1.0
2019-03-18,0.22,0.23,0.2,0.21,580863,27.5,28.75,25.0,26.25,4646.904,0.0,1.0
2019-03-19,0.2184,0.23,0.21,0.2148,162871,27.3,28.75,26.25,26.85,1302.968,0.0,1.0
2019-03-20,0.23,0.23,0.22,0.22,218101,28.75,28.75,27.5,27.5,1744.808,0.0,1.0
2019-03-21,0.221,0.23,0.22,0.23,122527,27.625,28.75,27.5,28.75,980.216,0.0,1.0
2019-03-22,0.22,0.2298,0.2175,0.2298,142176,27.5,28.725,27.1875,28.725,1137.408,0.0,1.0
2019-03-25,0.226,0.226,0.2101,0.226,107060,28.25,28.25,26.2625,28.25,856.48,0.0,1.0
2019-03-26,0.23,0.23,0.22,0.23,82739,28.75,28.75,27.5,28.75,661.912,0.0,1.0
2019-03-27,0.23,0.23,0.21,0.22,138465,28.75,28.75,26.25,27.5,1107.72,0.0,1.0
2019-03-28,0.23,0.23,0.22,0.22,290470,28.75,28.75,27.5,27.5,2323.76,0.0,1.0
2019-03-29,0.22,0.23,0.22,0.22,167403,27.5,28.75,27.5,27.5,1339.224,0.0,1.0
2019-04-01,0.23,0.24,0.22,0.23,776919,28.75,30.0,27.5,28.75,6215.352,0.0,1.0
2019-04-02,0.243,0.28,0.24,0.24,1342095,30.375,35.0,30.0,30.0,10736.76,0.0,1.0
2019-04-03,0.23,0.26,0.22,0.26,473036,28.75,32.5,27.5,32.5,3784.288,0.0,1.0
2019-04-04,0.23,0.24,0.23,0.23,319091,28.75,30.0,28.75,28.75,2552.728,0.0,1.0
2019-04-05,0.24,0.24,0.23,0.24,308332,30.0,30.0,28.75,30.0,2466.656,0.0,1.0
2019-04-08,0.25,0.26,0.24,0.24,941426,31.25,32.5,30.0,30.0,7531.408,0.0,1.0
2019-04-09,0.26,0.29,0.25,0.26,1303423,32.5,36.25,31.25,32.5,10427.384,0.0,1.0
2019-04-10,0.25,0.27,0.24,0.25,879787,31.25,33.75,30.0,31.25,7038.296,0.0,1.0
2019-04-11,0.24,0.26,0.23,0.26,296809,30.0,32.5,28.75,32.5,2374.472,0.0,1.0
2019-04-12,0.24,0.25,0.23,0.23,252059,30.0,31.25,28.75,28.75,2016.472,0.0,1.0
2019-04-15,0.25,0.26,0.25,0.25,306225,31.25,32.5,31.25,31.25,2449.8,0.0,1.0
2019-04-16,0.24,0.2572,0.238,0.2572,416323,30.0,32.15,29.75,32.15,3330.584,0.0,1.0
2019-04-17,0.24,0.25,0.24,0.25,310249,30.0,31.25,30.0,31.25,2481.992,0.0,1.0
2019-04-18,0.25,0.25,0.23,0.25,196698,31.25,31.25,28.75,31.25,1573.584,0.0,1.0
2019-04-22,0.25,0.26,0.24,0.25,685569,31.25,32.5,30.0,31.25,5484.552,0.0,1.0
2019-04-23,0.27,0.28,0.25,0.25,906722,33.75,35.0,31.25,31.25,7253.776,0.0,1.0
2019-04-24,0.27,0.28,0.27,0.28,340621,33.75,35.0,33.75,35.0,2724.968,0.0,1.0
2019-04-25,0.35,0.37,0.26,0.27,7844177,43.75,46.25,32.5,33.75,62753.416,0.0,1.0
2019-04-26,0.2818,0.3307,0.275,0.33,2701281,35.225,41.3375,34.375,41.25,21610.248,0.0,1.0
2019-04-29,0.25,0.29,0.24,0.28,1505183,31.25,36.25,30.0,35.0,12041.464,0.0,1.0
2019-04-30,0.24,0.26,0.24,0.26,975769,30.0,32.5,30.0,32.5,7806.152,0.0,1.0
2019-05-01,0.24,0.25,0.24,0.25,703218,30.0,31.25,30.0,31.25,5625.744,0.0,1.0
2019-05-02,0.24,0.25,0.23,0.25,468250,30.0,31.25,28.75,31.25,3746,0.0,1.0
2019-05-03,0.24,0.25,0.24,0.24,624452,30.0,31.25,30.0,30.0,4995.616,0.0,1.0
2019-05-06,0.26,0.28,0.24,0.24,1790883,32.5,35.0,30.0,30.0,14327.064,0.0,1.0
2019-05-07,0.27,0.29,0.27,0.28,1167477,33.75,36.25,33.75,35.0,9339.816,0.0,1.0
2019-05-08,0.25,0.28,0.24,0.28,759084,31.25,35.0,30.0,35.0,6072.672,0.0,1.0
2019-05-09,0.25,0.25,0.24,0.25,615090,31.25,31.25,30.0,31.25,4920.72,0.0,1.0
2019-05-10,0.25,0.26,0.24,0.25,447019,31.25,32.5,30.0,31.25,3576.152,0.0,1.0
2019-05-13,0.24,0.25,0.24,0.25,660122,30.0,31.25,30.0,31.25,5280.976,0.0,1.0
2019-05-14,0.24488,0.25,0.2381,0.25,321421,30.61,31.25,29.7625,31.25,2571.368,0.0,1.0
2019-05-15,0.25,0.25,0.24,0.25,595019,31.25,31.25,30.0,31.25,4760.152,0.0,1.0
2019-05-16,0.24,0.26,0.23,0.25,770149,30.0,32.5,28.75,31.25,6161.192,0.0,1.0
2019-05-17,0.23,0.24,0.23,0.23,190936,28.75,30.0,28.75,28.75,1527.488,0.0,1.0
2019-05-20,0.24,0.27,0.23,0.23,2369815,30.0,33.75,28.75,28.75,18958.52,0.0,1.0
2019-05-21,0.23,0.25,0.23,0.25,407419,28.75,31.25,28.75,31.25,3259.352,0.0,1.0
2019-05-22,0.24,0.24,0.23,0.23,301860,30.0,30.0,28.75,28.75,2414.88,0.0,1.0
2019-05-23,0.23,0.25,0.23,0.25,407852,28.75,31.25,28.75,31.25,3262.816,0.0,1.0
2019-05-24,0.24,0.24,0.23,0.24,311483,30.0,30.0,28.75,30.0,2491.864,0.0,1.0
2019-05-28,0.2363,0.24,0.23,0.235,263153,29.5375,30.0,28.75,29.375,2105.224,0.0,1.0
2019-05-29,0.23,0.24,0.23,0.23,284229,28.75,30.0,28.75,28.75,2273.832,0.0,1.0
2019-05-30,0.23,0.23,0.23,0.23,225757,28.75,28.75,28.75,28.75,1806.056,0.0,1.0
2019-05-31,0.23,0.23,0.22,0.23,238069,28.75,28.75,27.5,28.75,1904.552,0.0,1.0
2019-06-03,0.2266,0.23,0.215,0.23,360879,28.325,28.75,26.875,28.75,2887.032,0.0,1.0
2019-06-04,0.2269,0.2475,0.218,0.23,880713,28.3625,30.9375,27.25,28.75,7045.704,0.0,1.0
2019-06-05,0.23,0.24,0.22,0.23,195213,28.75,30.0,27.5,28.75,1561.704,0.0,1.0
2019-06-06,0.22,0.23,0.22,0.22,108239,27.5,28.75,27.5,27.5,865.912,0.0,1.0
2019-06-07,0.222,0.2244,0.218,0.2205,230146,27.75,28.05,27.25,27.5625,1841.168,0.0,1.0
2019-06-10,0.221,0.23,0.2206,0.2287,84154,27.625,28.75,27.575,28.5875,673.232,0.0,1.0
2019-06-11,0.22,0.23,0.22,0.23,123500,27.5,28.75,27.5,28.75,988,0.0,1.0
2019-06-12,0.2168,0.225,0.2165,0.225,85726,27.1,28.125,27.0625,28.125,685.808,0.0,1.0
2019-06-13,0.22,0.23,0.22,0.22,368568,27.5,28.75,27.5,27.5,2948.544,0.0,1.0
2019-06-14,0.23,0.24,0.22,0.24,381441,28.75,30.0,27.5,30.0,3051.528,0.0,1.0
2019-06-17,0.22,0.23,0.22,0.23,129548,27.5,28.75,27.5,28.75,1036.384,0.0,1.0
2019-06-18,0.22,0.22,0.21,0.22,298907,27.5,27.5,26.25,27.5,2391.256,0.0,1.0
2019-06-19,0.2232,0.23,0.219,0.224,250123,27.9,28.75,27.375,28.0,2000.984,0.0,1.0
2019-06-20,0.2209,0.229,0.2175,0.2256,156440,27.6125,28.625,27.1875,28.2,1251.52,0.0,1.0
2019-06-21,0.22,0.23,0.21,0.23,357751,27.5,28.75,26.25,28.75,2862.008,0.0,1.0
2019-06-24,0.21,0.22,0.21,0.22,128836,26.25,27.5,26.25,27.5,1030.688,0.0,1.0
2019-06-25,0.206,0.217685,0.206,0.217,175751,25.75,27.210625,25.75,27.125,1406.008,0.0,1.0
2019-06-26,0.21,0.22,0.2,0.22,338686,26.25,27.5,25.0,27.5,2709.488,0.0,1.0
2019-06-27,0.2,0.21,0.19,0.21,218316,25.0,26.25,23.75,26.25,1746.528,0.0,1.0
2019-06-28,0.2,0.21,0.2,0.21,171138,25.0,26.25,25.0,26.25,1369.104,0.0,1.0
2019-07-01,0.21,0.21,0.2,0.21,204207,26.25,26.25,25.0,26.25,1633.656,0.0,1.0
2019-07-02,0.206,0.211134,0.2,0.2087,77922,25.75,26.39175,25.0,26.0875,623.376,0.0,1.0
2019-07-03,0.2,0.22,0.2,0.2,251466,25.0,27.5,25.0,25.0,2011.728,0.0,1.0
2019-07-05,0.21,0.22,0.2,0.21,130674,26.25,27.5,25.0,26.25,1045.392,0.0,1.0
2019-07-08,0.22,0.24,0.21,0.22,1547673,27.5,30.0,26.25,27.5,12381.384,0.0,1.0
2019-07-09,0.21,0.22,0.21,0.22,453830,26.25,27.5,26.25,27.5,3630.64,0.0,1.0
2019-07-10,0.22,0.22,0.21,0.22,438070,27.5,27.5,26.25,27.5,3504.56,0.0,1.0
2019-07-11,0.22,0.23,0.21,0.22,451624,27.5,28.75,26.25,27.5,3612.992,0.0,1.0
2019-07-12,0.23,0.26,0.22,0.22,1913005,28.75,32.5,27.5,27.5,15304.04,0.0,1.0
2019-07-15,0.22,0.24,0.22,0.24,412529,27.5,30.0,27.5,30.0,3300.232,0.0,1.0
2019-07-16,0.22,0.23,0.22,0.22,247106,27.5,28.75,27.5,27.5,1976.848,0.0,1.0
2019-07-17,0.23,0.23,0.22,0.22,184507,28.75,28.75,27.5,27.5,1476.056,0.0,1.0
2019-07-18,0.22,0.23,0.22,0.22,225152,27.5,28.75,27.5,27.5,1801.216,0.0,1.0
2019-07-19,0.23,0.24,0.22,0.22,311795,28.75,30.0,27.5,27.5,2494.36,0.0,1.0
2019-07-22,0.23,0.24,0.22,0.24,226823,28.75,30.0,27.5,30.0,1814.584,0.0,1.0
2019-07-23,0.22,0.23,0.22,0.22,167319,27.5,28.75,27.5,27.5,1338.552,0.0,1.0
2019-07-24,0.23,0.23,0.22,0.22,71460,28.75,28.75,27.5,27.5,571.68,0.0,1.0
2019-07-25,0.23,0.23,0.22,0.23,58211,28.75,28.75,27.5,28.75,465.688,0.0,1.0
2019-07-26,0.22,0.23,0.22,0.23,215889,27.5,28.75,27.5,28.75,1727.112,0.0,1.0
2019-07-29,0.2237,0.2305,0.2237,0.23,166792,27.9625,28.8125,27.9625,28.75,1334.336,0.0,1.0
2019-07-30,0.223,0.227,0.2221,0.225,146936,27.875,28.375,27.7625,28.125,1175.488,0.0,1.0
2019-07-31,0.21,0.22,0.21,0.22,309111,26.25,27.5,26.25,27.5,2472.888,0.0,1.0
2019-08-01,0.2,0.22,0.2,0.22,94660,25.0,27.5,25.0,27.5,757.28,0.0,1.0
2019-08-02,0.21,0.22,0.2,0.22,234618,26.25,27.5,25.0,27.5,1876.944,0.0,1.0
2019-08-05,0.2049,0.2086,0.2,0.207,155678,25.6125,26.075,25.0,25.875,1245.424,0.0,1.0
2019-08-06,0.205,0.206787,0.196,0.2048,282479,25.625,25.848375,24.5,25.6,2259.832,0.0,1.0
2019-08-07,0.2045,0.205,0.2,0.205,94803,25.5625,25.625,25.0,25.625,758.424,0.0,1.0
2019-08-08,0.2,0.21,0.2,0.2,129430,25.0,26.25,25.0,25.0,1035.44,0.0,1.0
2019-08-09,0.21,0.21,0.21,0.21,115048,26.25,26.25,26.25,26.25,920.384,0.0,1.0
2019-08-12,0.21,0.21,0.2,0.21,77941,26.25,26.25,25.0,26.25,623.528,0.0,1.0
2019-08-13,0.2,0.21,0.2,0.21,73982,25.0,26.25,25.0,26.25,591.856,0.0,1.0
2019-08-14,0.1988,0.21,0.197769,0.21,156272,24.85,26.25,24.721125,26.25,1250.176,0.0,1.0
2019-08-15,0.2,0.21,0.19,0.2,284146,25.0,26.25,23.75,25.0,2273.168,0.0,1.0
2019-08-16,0.1971,0.205,0.1969,0.2,122578,24.6375,25.625,24.6125,25.0,980.624,0.0,1.0
2019-08-19,0.21,0.22,0.2,0.21,861045,26.25,27.5,25.0,26.25,6888.36,0.0,1.0
2019-08-20,0.21,0.22,0.21,0.22,193142,26.25,27.5,26.25,27.5,1545.136,0.0,1.0
2019-08-21,0.2,0.21,0.2,0.21,243698,25.0,26.25,25.0,26.25,1949.584,0.0,1.0
2019-08-22,0.2025,0.207,0.201,0.205,116848,25.3125,25.875,25.125,25.625,934.784,0.0,1.0
2019-08-23,0.1979,0.208,0.195,0.208,131681,24.7375,26.0,24.375,26.0,1053.448,0.0,1.0
2019-08-26,0.2,0.23,0.2,0.23,487023,25.0,28.75,25.0,28.75,3896.184,0.0,1.0
2019-08-27,0.2,0.21,0.2,0.21,95633,25.0,26.25,25.0,26.25,765.064,0.0,1.0
2019-08-28,0.2015,0.211,0.201,0.2105,90283,25.1875,26.375,25.125,26.3125,722.264,0.0,1.0
2019-08-29,0.197,0.2105,0.1969,0.2105,302329,24.625,26.3125,24.6125,26.3125,2418.632,0.0,1.0
2019-08-30,0.2033,0.209,0.1972,0.209,91437,25.4125,26.125,24.65,26.125,731.496,0.0,1.0
2019-09-03,0.2024,0.21,0.2011,0.21,83951,25.3,26.25,25.1375,26.25,671.608,0.0,1.0
2019-09-04,0.2001,0.2067,0.197,0.205,84777,25.0125,25.8375,24.625,25.625,678.216,0.0,1.0
2019-09-05,0.203,0.205,0.1998,0.205,63115,25.375,25.625,24.975,25.625,504.92,0.0,1.0
2019-09-06,0.201,0.209,0.2006,0.209,48374,25.125,26.125,25.075,26.125,386.992,0.0,1.0
2019-09-09,0.21,0.21,0.2,0.21,87694,26.25,26.25,25.0,26.25,701.552,0.0,1.0
2019-09-10,0.2,0.21,0.2,0.21,162024,25.0,26.25,25.0,26.25,1296.192,0.0,1.0
2019-09-11,0.205,0.209,0.2,0.2,263118,25.625,26.125,25.0,25.0,2104.944,0.0,1.0
2019-09-12,0.2031,0.2095,0.203,0.205,73125,25.3875,26.1875,25.375,25.625,585,0.0,1.0
2019-09-13,0.2025,0.2088,0.2001,0.2088,221143,25.3125,26.1,25.0125,26.1,1769.144,0.0,1.0
2019-09-16,0.22,0.24,0.2,0.21,3175244,27.5,30.0,25.0,26.25,25401.952,0.0,1.0
2019-09-17,0.21,0.23,0.21,0.23,1210804,26.25,28.75,26.25,28.75,9686.432,0.0,1.0
2019-09-18,0.2,0.2,0.2,0.2,766206,25.0,25.0,25.0,25.0,6129.648,0.0,1.0
2019-09-19,0.2,0.21,0.2,0.2,821695,25.0,26.25,25.0,25.0,6573.56,0.0,1.0
2019-09-20,0.2,0.22,0.2,0.21,2810823,25.0,27.5,25.0,26.25,22486.584,0.0,1.0
2019-09-23,0.2,0.21,0.19,0.21,581674,25.0,26.25,23.75,26.25,4653.392,0.0,1.0
2019-09-24,0.2,0.2,0.19,0.2,436856,25.0,25.0,23.75,25.0,3494.848,0.0,1.0
2019-09-25,0.19,0.2,0.19,0.2,214049,23.75,25.0,23.75,25.0,1712.392,0.0,1.0
2019-09-26,0.19,0.2,0.18,0.2,530139,23.75,25.0,22.5,25.0,4241.112,0.0,1.0
2019-09-27,0.1868,0.199,0.1755,0.199,376940,23.35,24.875,21.9375,24.875,3015.52,0.0,1.0
2019-09-30,0.18,0.2,0.18,0.2,248702,22.5,25.0,22.5,25.0,1989.616,0.0,1.0
2019-10-01,0.19,0.19,0.18,0.19,132702,23.75,23.75,22.5,23.75,1061.616,0.0,1.0
2019-10-02,0.18,0.18,0.18,0.18,457156,22.5,22.5,22.5,22.5,3657.248,0.0,1.0
2019-10-03,0.18,0.19,0.18,0.18,235375,22.5,23.75,22.5,22.5,1883,0.0,1.0
2019-10-04,0.19,0.19,0.18,0.18,657687,23.75,23.75,22.5,22.5,5261.496,0.0,1.0
2019-10-07,0.1837,0.1943,0.1825,0.1942,170062,22.9625,24.2875,22.8125,24.275,1360.496,0.0,1.0
2019-10-08,0.18,0.19,0.18,0.18,100352,22.5,23.75,22.5,22.5,802.816,0.0,1.0
2019-10-09,0.18,0.19,0.18,0.19,115226,22.5,23.75,22.5,23.75,921.808,0.0,1.0
2019-10-10,0.17,0.18,0.17,0.18,289057,21.25,22.5,21.25,22.5,2312.456,0.0,1.0
2019-10-11,0.18,0.18,0.17,0.18,282294,22.5,22.5,21.25,22.5,2258.352,0.0,1.0
2019-10-14,0.18,0.18,0.18,0.18,447866,22.5,22.5,22.5,22.5,3582.928,0.0,1.0
2019-10-15,0.17665,0.1826,0.1751,0.18,196791,22.08125,22.825,21.8875,22.5,1574.328,0.0,1.0
2019-10-16,0.17,0.18,0.17,0.17,139095,21.25,22.5,21.25,21.25,1112.76,0.0,1.0
2019-10-17,0.18,0.18,0.17,0.18,227537,22.5,22.5,21.25,22.5,1820.296,0.0,1.0
2019-10-18,0.17,0.18,0.17,0.18,115630,21.25,22.5,21.25,22.5,925.04,0.0,1.0
2019-10-21,0.174,0.177,0.1712,0.176,103259,21.75,22.125,21.4,22.0,826.072,0.0,1.0
2019-10-22,0.18,0.19,0.17,0.18,602012,22.5,23.75,21.25,22.5,4816.096,0.0,1.0
2019-10-23,0.18,0.18,0.17,0.18,191132,22.5,22.5,21.25,22.5,1529.056,0.0,1.0
2019-10-24,0.17,0.18,0.17,0.18,179665,21.25,22.5,21.25,22.5,1437.32,0.0,1.0
2019-10-25,0.1784,0.1835,0.1725,0.1725,457586,22.3,22.9375,21.5625,21.5625,3660.688,0.0,1.0
2019-10-28,0.18,0.18,0.18,0.18,459490,22.5,22.5,22.5,22.5,3675.92,0.0,1.0
2019-10-29,0.1803,0.1835,0.1751,0.178,248754,22.5375,22.9375,21.8875,22.25,1990.032,0.0,1.0
2019-10-30,0.1752,0.182,0.1752,0.182,226767,21.9,22.75,21.9,22.75,1814.136,0.0,1.0
2019-10-31,0.18,0.18,0.17,0.18,133877,22.5,22.5,21.25,22.5,1071.016,0.0,1.0
2019-11-01,0.18,0.18,0.18,0.18,130105,22.5,22.5,22.5,22.5,1040.84,0.0,1.0
2019-11-04,0.183,0.184,0.1812,0.1818,136607,22.875,23.0,22.65,22.725,1092.856,0.0,1.0
2019-11-05,0.1784,0.184,0.178,0.182,200638,22.3,23.0,22.25,22.75,1605.104,0.0,1.0
2019-11-06,0.1786,0.18,0.176,0.18,159536,22.325,22.5,22.0,22.5,1276.288,0.0,1.0
2019-11-07,0.17,0.18,0.17,0.18,335228,21.25,22.5,21.25,22.5,2681.824,0.0,1.0
2019-11-08,0.1749,0.175,0.17,0.175,178075,21.8625,21.875,21.25,21.875,1424.6,0.0,1.0
2019-11-11,0.1744,0.1779,0.172,0.1779,74021,21.8,22.2375,21.5,22.2375,592.168,0.0,1.0
2019-11-12,0.1728,0.175,0.172,0.175,97465,21.6,21.875,21.5,21.875,779.72,0.0,1.0
2019-11-13,0.1751,0.18,0.1725,0.1725,196949,21.8875,22.5,21.5625,21.5625,1575.592,0.0,1.0
2019-11-14,0.17,0.17,0.17,0.17,212734,21.25,21.25,21.25,21.25,1701.872,0.0,1.0
2019-11-15,0.1703,0.173,0.1699,0.1725,380271,21.2875,21.625,21.2375,21.5625,3042.168,0.0,1.0
2019-11-18,0.16,0.17,0.16,0.17,380235,20.0,21.25,20.0,21.25,3041.88,0.0,1.0
2019-11-19,0.16,0.17,0.16,0.16,219823,20.0,21.25,20.0,20.0,1758.584,0.0,1.0
2019-11-20,0.16,0.17,0.16,0.17,191335,20.0,21.25,20.0,21.25,1530.68,0.0,1.0
2019-11-21,0.15,0.16,0.14,0.16,938328,18.75,20.0,17.5,20.0,7506.624,0.0,1.0
2019-11-22,0.15,0.16,0.14,0.15,279537,18.75,20.0,17.5,18.75,2236.296,0.0,1.0
2019-11-25,0.15,0.16,0.15,0.16,220264,18.75,20.0,18.75,20.0,1762.112,0.0,1.0
2019-11-26,0.15,0.16,0.15,0.15,102232,18.75,20.0,18.75,18.75,817.856,0.0,1.0
2019-11-27,0.15,0.15,0.15,0.15,88921,18.75,18.75,18.75,18.75,711.368,0.0,1.0
2019-11-29,0.151,0.154,0.150228,0.154,64892,18.875,19.25,18.7785,19.25,519.136,0.0,1.0
2019-12-02,0.1519,0.154,0.15,0.151,70154,18.9875,19.25,18.75,18.875,561.232,0.0,1.0
2019-12-03,0.153,0.153,0.1499,0.153,116659,19.125,19.125,18.7375,19.125,933.272,0.0,1.0
2019-12-04,0.15,0.16,0.15,0.16,250975,18.75,20.0,18.75,20.0,2007.8,0.0,1.0
2019-12-05,0.16,0.17,0.15,0.15,622819,20.0,21.25,18.75,18.75,4982.552,0.0,1.0
2019-12-06,0.15,0.16,0.15,0.16,256077,18.75,20.0,18.75,20.0,2048.616,0.0,1.0
2019-12-09,0.15,0.16,0.14,0.16,325087,18.75,20.0,17.5,20.0,2600.696,0.0,1.0
2019-12-10,0.15,0.16,0.15,0.15,294798,18.75,20.0,18.75,18.75,2358.384,0.0,1.0
2019-12-11,0.15,0.15,0.15,0.15,336419,18.75,18.75,18.75,18.75,2691.352,0.0,1.0
2019-12-12,0.1479,0.152325,0.1461,0.15,188027,18.4875,19.040625,18.2625,18.75,1504.216,0.0,1.0
2019-12-13,0.15,0.15,0.14,0.15,115235,18.75,18.75,17.5,18.75,921.88,0.0,1.0
2019-12-16,0.14,0.15,0.14,0.15,196681,17.5,18.75,17.5,18.75,1573.448,0.0,1.0
2019-12-17,0.1405,0.1475,0.14,0.1472,136729,17.5625,18.4375,17.5,18.4,1093.832,0.0,1.0
2019-12-18,0.15,0.15,0.14,0.15,202087,18.75,18.75,17.5,18.75,1616.696,0.0,1.0
2019-12-19,0.14,0.15,0.14,0.15,111388,17.5,18.75,17.5,18.75,891.104,0.0,1.0
2019-12-20,0.1415,0.1475,0.1415,0.146,146353,17.6875,18.4375,17.6875,18.25,1170.824,0.0,1.0
2019-12-23,0.1415,0.1505,0.1415,0.1485,252871,17.6875,18.8125,17.6875,18.5625,2022.968,0.0,1.0
2019-12-24,0.147,0.149,0.1417,0.1417,147722,18.375,18.625,17.7125,17.7125,1181.776,0.0,1.0
2019-12-26,0.1446,0.1505,0.144,0.15,207118,18.075,18.8125,18.0,18.75,1656.944,0.0,1.0
2019-12-27,0.15,0.15,0.14,0.15,917387,18.75,18.75,17.5,18.75,7339.096,0.0,1.0
2019-12-30,0.15,0.16,0.14,0.16,790277,18.75,20.0,17.5,20.0,6322.216,0.0,1.0
2019-12-31,0.15,0.15,0.14,0.14,265449,18.75,18.75,17.5,17.5,2123.592,0.0,1.0
2020-01-02,0.16,0.16,0.14,0.15,1409900,20.0,20.0,17.5,18.75,11279.2,0.0,1.0
2020-01-03,0.18,0.23,0.16,0.22,19487554,22.5,28.75,20.0,27.5,155900.432,0.0,1.0
2020-01-06,0.21,0.21,0.19,0.2,27310232,26.25,26.25,23.75,25.0,218481.856,0.0,1.0
2020-01-07,0.23,0.28,0.2,0.25,45345999,28.75,35.0,25.0,31.25,362767.992,0.0,1.0
2020-01-08,0.2,0.25,0.18,0.24,25688329,25.0,31.25,22.5,30.0,205506.632,0.0,1.0
2020-01-09,0.19,0.19,0.17,0.18,10574670,23.75,23.75,21.25,22.5,84597.36,0.0,1.0
2020-01-10,0.18,0.18,0.17,0.18,7853976,22.5,22.5,21.25,22.5,62831.808,0.0,1.0
2020-01-13,0.17,0.19,0.17,0.18,6857165,21.25,23.75,21.25,22.5,54857.32,0.0,1.0
2020-01-14,0.18,0.18,0.17,0.17,8837013,22.5,22.5,21.25,21.25,70696.104,0.0,1.0
2020-01-15,0.1703,0.177,0.168,0.1741,5572409,21.2875,22.125,21.0,21.7625,44579.272,0.0,1.0
2020-01-16,0.17,0.17489,0.165,0.17,5514222,21.25,21.86125,20.625,21.25,44113.776,0.0,1.0
2020-01-17,0.1658,0.17,0.165,0.17,5397943,20.725,21.25,20.625,21.25,43183.544,0.0,1.0
2020-01-21,0.16,0.17,0.16,0.17,4912277,20.0,21.25,20.0,21.25,39298.216,0.0,1.0
2020-01-22,0.18,0.19,0.17,0.19,12976598,22.5,23.75,21.25,23.75,103812.784,0.0,1.0
2020-01-23,0.17,0.17,0.17,0.17,3722598,21.25,21.25,21.25,21.25,29780.784,0.0,1.0
2020-01-24,0.16,0.17,0.16,0.17,2814728,20.0,21.25,20.0,21.25,22517.824,0.0,1.0
2020-01-27,0.1547,0.1605,0.151,0.1605,3741960,19.3375,20.0625,18.875,20.0625,29935.68,0.0,1.0
2020-01-28,0.1568,0.16,0.1501,0.1544,2738238,19.6,20.0,18.7625,19.3,21905.904,0.0,1.0
2020-01-29,0.1518,0.157,0.1501,0.157,1948391,18.975,19.625,18.7625,19.625,15587.128,0.0,1.0
2020-01-30,0.147,0.1525,0.145,0.1525,2548728,18.375,19.0625,18.125,19.0625,20389.824,0.0,1.0
2020-01-31,0.1463,0.1499,0.141,0.1499,1720194,18.2875,18.7375,17.625,18.7375,13761.552,0.0,1.0
2020-02-03,0.14,0.15,0.14,0.14,1889955,17.5,18.75,17.5,17.5,15119.64,0.0,1.0
2020-02-04,0.15,0.15,0.14,0.14,2486313,18.75,18.75,17.5,17.5,19890.504,0.0,1.0
2020-02-05,0.15,0.16,0.15,0.15,3446331,18.75,20.0,18.75,18.75,27570.648,0.0,1.0
2020-02-06,0.16,0.16,0.15,0.15,2836561,20.0,20.0,18.75,18.75,22692.488,0.0,1.0
2020-02-07,0.15,0.15,0.14,0.15,1570479,18.75,18.75,17.5,18.75,12563.832,0.0,1.0
2020-02-10,0.14,0.15,0.14,0.15,1607382,17.5,18.75,17.5,18.75,12859.056,0.0,1.0
2020-02-11,0.148033,0.1519,0.1431,0.149,2306743,18.504125,18.9875,17.8875,18.625,18453.944,0.0,1.0
2020-02-12,0.1459,0.1499,0.145,0.1499,1534913,18.2375,18.7375,18.125,18.7375,12279.304,0.0,1.0
2020-02-13,0.1445,0.1469,0.1435,0.1451,1600872,18.0625,18.3625,17.9375,18.1375,12806.976,0.0,1.0
2020-02-14,0.14225,0.1459,0.14,0.1456,1759401,17.78125,18.2375,17.5,18.2,14075.208,0.0,1.0
2020-02-18,0.14,0.15,0.14,0.14,2375695,17.5,18.75,17.5,17.5,19005.56,0.0,1.0
2020-02-19,0.15,0.16,0.14,0.16,5852785,18.75,20.0,17.5,20.0,46822.28,0.0,1.0
2020-02-20,0.1619,0.17,0.1451,0.153,8615388,20.2375,21.25,18.1375,19.125,68923.104,0.0,1.0
2020-02-21,0.157,0.1619,0.1525,0.161,3631583,19.625,20.2375,19.0625,20.125,29052.664,0.0,1.0
2020-02-24,0.16,0.16,0.14,0.16,4300066,20.0,20.0,17.5,20.0,34400.528,0.0,1.0
2020-02-25,0.15,0.16,0.15,0.16,2190254,18.75,20.0,18.75,20.0,17522.032,0.0,1.0
2020-02-26,0.15,0.15,0.14,0.15,2157370,18.75,18.75,17.5,18.75,17258.96,0.0,1.0
2020-02-27,0.14,0.15,0.14,0.14,3958345,17.5,18.75,17.5,17.5,31666.76,0.0,1.0
2020-02-28,0.15,0.15,0.14,0.15,3932148,18.75,18.75,17.5,18.75,31457.184,0.0,1.0
2020-03-02,0.16,0.17,0.14,0.15,8556315,20.0,21.25,17.5,18.75,68450.52,0.0,1.0
2020-03-03,0.15,0.16,0.15,0.15,3862330,18.75,20.0,18.75,18.75,30898.64,0.0,1.0
2020-03-04,0.150015,0.1554,0.15,0.1554,2704829,18.751875,19.425,18.75,19.425,21638.632,0.0,1.0
2020-03-05,0.1489,0.155,0.1458,0.155,2191488,18.6125,19.375,18.225,19.375,17531.904,0.0,1.0
2020-03-06,0.14,0.15,0.14,0.15,2267121,17.5,18.75,17.5,18.75,18136.968,0.0,1.0
2020-03-09,0.12,0.12,0.11,0.11,3715922,15.0,15.0,13.75,13.75,29727.376,0.0,1.0
2020-03-10,0.13,0.14,0.13,0.13,2561684,16.25,17.5,16.25,16.25,20493.472,0.0,1.0
2020-03-11,0.12,0.13,0.12,0.13,2072179,15.0,16.25,15.0,16.25,16577.432,0.0,1.0
2020-03-12,0.11,0.11,0.1,0.1,2986714,13.75,13.75,12.5,12.5,23893.712,0.0,1.0
2020-03-13,0.11,0.12,0.11,0.11,4452823,13.75,15.0,13.75,13.75,35622.584,0.0,1.0
2020-03-16,0.11,0.12,0.1,0.1,2885991,13.75,15.0,12.5,12.5,23087.928,0.0,1.0
2020-03-17,0.11,0.12,0.1,0.11,2077185,13.75,15.0,12.5,13.75,16617.48,0.0,1.0
2020-03-18,0.1,0.11,0.09,0.11,2401207,12.5,13.75,11.25,13.75,19209.656,0.0,1.0
2020-03-19,0.1,0.1,0.09,0.09,2486984,12.5,12.5,11.25,11.25,19895.872,0.0,1.0
2020-03-20,0.1,0.11,0.1,0.11,3011614,12.5,13.75,12.5,13.75,24092.912,0.0,1.0
2020-03-23,0.1,0.1,0.09,0.1,1351510,12.5,12.5,11.25,12.5,10812.08,0.0,1.0
2020-03-24,0.1,0.1,0.1,0.1,1538059,12.5,12.5,12.5,12.5,12304.472,0.0,1.0
2020-03-25,0.1,0.1,0.09,0.09,1703095,12.5,12.5,11.25,11.25,13624.76,0.0,1.0
2020-03-26,0.1,0.1,0.1,0.1,1319369,12.5,12.5,12.5,12.5,10554.952,0.0,1.0
2020-03-27,0.11,0.13,0.09,0.1,12634344,13.75,16.25,11.25,12.5,101074.752,0.0,1.0
2020-03-30,0.1212,0.135,0.1144,0.1155,13592885,15.15,16.875,14.3,14.4375,108743.08,0.0,1.0
2020-03-31,0.1189,0.1333,0.1111,0.127,7543967,14.8625,16.6625,13.8875,15.875,60351.736,0.0,1.0
2020-04-01,0.106,0.1179,0.1011,0.115,3182480,13.25,14.7375,12.6375,14.375,25459.84,0.0,1.0
2020-04-02,0.1105,0.1235,0.108,0.108,4239103,13.8125,15.4375,13.5,13.5,33912.824,0.0,1.0
2020-04-03,0.12,0.13,0.11,0.12,6430606,15.0,16.25,13.75,15.0,51444.848,0.0,1.0
2020-04-06,0.1102,0.115,0.105,0.115,2786331,13.775,14.375,13.125,14.375,22290.648,0.0,1.0
2020-04-07,0.1081,0.1157,0.108,0.1157,2007381,13.5125,14.4625,13.5,14.4625,16059.048,0.0,1.0
2020-04-08,0.11,0.11,0.11,0.11,2713155,13.75,13.75,13.75,13.75,21705.24,0.0,1.0
2020-04-09,0.11,0.12,0.11,0.12,5208661,13.75,15.0,13.75,15.0,41669.288,0.0,1.0
2020-04-13,0.1111,0.1195,0.107,0.1195,2603050,13.8875,14.9375,13.375,14.9375,20824.4,0.0,1.0
2020-04-14,0.106,0.112,0.104,0.11,2998694,13.25,14.0,13.0,13.75,23989.552,0.0,1.0
2020-04-15,0.106,0.11,0.1015,0.11,2014703,13.25,13.75,12.6875,13.75,16117.624,0.0,1.0
2020-04-16,0.1,0.11,0.1,0.11,2303190,12.5,13.75,12.5,13.75,18425.52,0.0,1.0
2020-04-17,0.12,0.15,0.1,0.11,23165804,15.0,18.75,12.5,13.75,185326.432,0.0,1.0
2020-04-20,0.1106,0.1225,0.1083,0.12,6299515,13.825,15.3125,13.5375,15.0,50396.12,0.0,1.0
2020-04-21,0.1136,0.1169,0.11,0.1155,4015784,14.2,14.6125,13.75,14.4375,32126.272,0.0,1.0
2020-04-22,0.12,0.13,0.11,0.12,8571628,15.0,16.25,13.75,15.0,68573.024,0.0,1.0
2020-04-23,0.13,0.15,0.13,0.14,16666946,16.25,18.75,16.25,17.5,133335.568,0.0,1.0
2020-04-24,0.16,0.27,0.16,0.18,95488132,20.0,33.75,20.0,22.5,763905.056,0.0,1.0
2020-04-27,0.15,0.16,0.14,0.16,14305330,18.75,20.0,17.5,20.0,114442.64,0.0,1.0
2020-04-28,0.15,0.16,0.14,0.15,10439245,18.75,20.0,17.5,18.75,83513.96,0.0,1.0
2020-04-29,0.15,0.16,0.15,0.16,9160461,18.75,20.0,18.75,20.0,73283.688,0.0,1.0
2020-04-30,0.16,0.16,0.14,0.16,13773970,20.0,20.0,17.5,20.0,110191.76,0.0,1.0
2020-05-01,0.15,0.16,0.14,0.16,6593950,18.75,20.0,17.5,20.0,52751.6,0.0,1.0
2020-05-04,0.1411,0.147,0.14,0.147,4459637,17.6375,18.375,17.5,18.375,35677.096,0.0,1.0
2020-05-05,0.149,0.1519,0.141,0.1435,7474706,18.625,18.9875,17.625,17.9375,59797.648,0.0,1.0
2020-05-06,0.14,0.149,0.1382,0.1483,3391402,17.5,18.625,17.275,18.5375,27131.216,0.0,1.0
2020-05-07,0.14,0.14,0.14,0.14,2942823,17.5,17.5,17.5,17.5,23542.584,0.0,1.0
2020-05-08,0.14,0.15,0.14,0.15,3838236,17.5,18.75,17.5,18.75,30705.888,0.0,1.0
2020-05-11,0.141,0.144,0.14,0.1409,3594085,17.625,18.0,17.5,17.6125,28752.68,0.0,1.0
2020-05-12,0.1368,0.145,0.1361,0.145,3144860,17.1,18.125,17.0125,18.125,25158.88,0.0,1.0
2020-05-13,0.1335,0.14,0.13,0.14,3234017,16.6875,17.5,16.25,17.5,25872.136,0.0,1.0
2020-05-14,0.1368,0.1368,0.12,0.1351,2163886,17.1,17.1,15.0,16.8875,17311.088,0.0,1.0
2020-05-15,0.13,0.14,0.13,0.13,1938996,16.25,17.5,16.25,16.25,15511.968,0.0,1.0
2020-05-18,0.14,0.14,0.13,0.13,3698445,17.5,17.5,16.25,16.25,29587.56,0.0,1.0
2020-05-19,0.14,0.14,0.13,0.14,2190706,17.5,17.5,16.25,17.5,17525.648,0.0,1.0
2020-05-20,0.13,0.14,0.13,0.14,1924596,16.25,17.5,16.25,17.5,15396.768,0.0,1.0
2020-05-21,0.13,0.14,0.13,0.13,1772593,16.25,17.5,16.25,16.25,14180.744,0.0,1.0
2020-05-22,0.13,0.13,0.13,0.13,2087700,16.25,16.25,16.25,16.25,16701.6,0.0,1.0
2020-05-26,0.13,0.14,0.13,0.14,2280987,16.25,17.5,16.25,17.5,18247.896,0.0,1.0
2020-05-27,0.12,0.13,0.12,0.13,3605791,15.0,16.25,15.0,16.25,28846.328,0.0,1.0
2020-05-28,0.12,0.13,0.12,0.12,3223077,15.0,16.25,15.0,15.0,25784.616,0.0,1.0
2020-05-29,0.12,0.13,0.12,0.13,1827265,15.0,16.25,15.0,16.25,14618.12,0.0,1.0
2020-06-01,0.12,0.13,0.12,0.12,2496628,15.0,16.25,15.0,15.0,19973.024,0.0,1.0
2020-06-02,0.13,0.13,0.12,0.13,3522297,16.25,16.25,15.0,16.25,28178.376,0.0,1.0
2020-06-03,0.12,0.13,0.12,0.13,3189166,15.0,16.25,15.0,16.25,25513.328,0.0,1.0
2020-06-04,0.13,0.13,0.12,0.13,4987264,16.25,16.25,15.0,16.25,39898.112,0.0,1.0
2020-06-05,0.17,0.17,0.14,0.14,23643527,21.25,21.25,17.5,17.5,189148.216,0.0,1.0
2020-06-08,0.21,0.22,0.18,0.2,38348166,26.25,27.5,22.5,25.0,306785.328,0.0,1.0
2020-06-09,0.17,0.19,0.15,0.19,15870946,21.25,23.75,18.75,23.75,126967.568,0.0,1.0
2020-06-10,0.17,0.18,0.16,0.17,8998972,21.25,22.5,20.0,21.25,71991.776,0.0,1.0
2020-06-11,0.15,0.17,0.14,0.16,5868563,18.75,21.25,17.5,20.0,46948.504,0.0,1.0
2020-06-12,0.15,0.16,0.15,0.16,4006427,18.75,20.0,18.75,20.0,32051.416,0.0,1.0
2020-06-15,0.16,0.17,0.14,0.14,8549975,20.0,21.25,17.5,17.5,68399.8,0.0,1.0
2020-06-16,0.17,0.17,0.16,0.17,5760215,21.25,21.25,20.0,21.25,46081.72,0.0,1.0
2020-06-17,0.15,0.16,0.15,0.16,3998447,18.75,20.0,18.75,20.0,31987.576,0.0,1.0
2020-06-18,0.1522,0.1589,0.15,0.1575,2762895,19.025,19.8625,18.75,19.6875,22103.16,0.0,1.0
2020-06-19,0.1475,0.16,0.1475,0.16,3868930,18.4375,20.0,18.4375,20.0,30951.44,0.0,1.0
2020-06-22,0.15,0.16,0.14,0.16,5062431,18.75,20.0,17.5,20.0,40499.448,0.0,1.0
2020-06-23,0.16,0.18,0.16,0.16,18832498,20.0,22.5,20.0,20.0,150659.984,0.0,1.0
2020-06-24,0.15,0.16,0.15,0.16,4564166,18.75,20.0,18.75,20.0,36513.328,0.0,1.0
2020-06-25,0.15,0.15,0.15,0.15,3293502,18.75,18.75,18.75,18.75,26348.016,0.0,1.0
2020-06-26,0.14,0.15,0.14,0.15,3411013,17.5,18.75,17.5,18.75,27288.104,0.0,1.0
2020-06-29,0.1423,0.147432,0.14,0.1405,2807668,17.7875,18.429,17.5,17.5625,22461.344,0.0,1.0
2020-06-30,0.14,0.143,0.135,0.1401,2413883,17.5,17.875,16.875,17.5125,19311.064,0.0,1.0
2020-07-01,0.1396,0.145,0.138,0.1394,2243187,17.45,18.125,17.25,17.425,17945.496,0.0,1.0
2020-07-02,0.1374,0.1438,0.1363,0.1438,2408079,17.175,17.975,17.0375,17.975,19264.632,0.0,1.0
2020-07-06,0.1375,0.142,0.136,0.142,2352761,17.1875,17.75,17.0,17.75,18822.088,0.0,1.0
2020-07-07,0.14,0.14,0.13,0.14,2212151,17.5,17.5,16.25,17.5,17697.208,0.0,1.0
2020-07-08,0.1379,0.1395,0.1301,0.1301,4563350,17.2375,17.4375,16.2625,16.2625,36506.8,0.0,1.0
2020-07-09,0.1334,0.138,0.132,0.1373,1279772,16.675,17.25,16.5,17.1625,10238.176,0.0,1.0
2020-07-10,0.1352,0.1382,0.1313,0.1332,1828608,16.9,17.275,16.4125,16.65,14628.864,0.0,1.0
2020-07-13,0.14,0.14,0.13,0.14,1762697,17.5,17.5,16.25,17.5,14101.576,0.0,1.0
2020-07-14,0.13,0.14,0.13,0.14,2176063,16.25,17.5,16.25,17.5,17408.504,0.0,1.0
2020-07-15,0.1307,0.1347,0.13,0.1347,1370543,16.3375,16.8375,16.25,16.8375,10964.344,0.0,1.0
2020-07-16,0.1283,0.1346,0.1277,0.1346,2211597,16.0375,16.825,15.9625,16.825,17692.776,0.0,1.0
2020-07-17,0.12838,0.131,0.1277,0.131,1636340,16.0475,16.375,15.9625,16.375,13090.72,0.0,1.0
2020-07-20,0.12634,0.13,0.126,0.1298,1736167,15.7925,16.25,15.75,16.225,13889.336,0.0,1.0
2020-07-21,0.13,0.13,0.12,0.13,7936735,16.25,16.25,15.0,16.25,63493.88,0.0,1.0
2020-07-22,0.129001,0.133,0.1266,0.133,4230729,16.125125,16.625,15.825,16.625,33845.832,0.0,1.0
2020-07-23,0.1266,0.133,0.122999,0.133,2420397,15.825,16.625,15.374875,16.625,19363.176,0.0,1.0
2020-07-24,0.1235,0.126,0.123,0.1234,1484768,15.4375,15.75,15.375,15.425,11878.144,0.0,1.0
2020-07-27,0.1174,0.1249,0.1124,0.1235,3580891,14.675,15.6125,14.05,15.4375,28647.128,0.0,1.0
2020-07-28,0.1198,0.12,0.116,0.1189,1977011,14.975,15.0,14.5,14.8625,15816.088,0.0,1.0
2020-07-29,0.118,0.1223,0.116,0.12,1709461,14.75,15.2875,14.5,15.0,13675.688,0.0,1.0
2020-07-30,0.1279,0.13,0.114,0.118,4442692,15.9875,16.25,14.25,14.75,35541.536,0.0,1.0
2020-07-31,0.1289,0.158,0.121,0.136,18358935,16.1125,19.75,15.125,17.0,146871.48,0.0,1.0
2020-08-03,1.62,1.95,1.4189,1.9,3136269,16.2,19.5,14.189,19.0,313626.9,0.0,0.08
2020-08-04,1.66,1.86,1.63,1.8,3189639,16.6,18.6,16.3,18.0,318963.9,0.0,1.0
2020-08-05,1.6,1.7,1.5,1.62,1064300,16.0,17.0,15.0,16.2,106430,0.0,1.0
2020-08-06,1.51,1.58,1.4402,1.52,452183,15.1,15.8,14.402,15.2,45218.3,0.0,1.0
2020-08-07,1.47,1.53,1.43,1.47,581782,14.7,15.3,14.3,14.7,58178.2,0.0,1.0
2020-08-10,1.57,1.75,1.46,1.47,2366165,15.7,17.5,14.6,14.7,236616.5,0.0,1.0
2020-08-11,1.51,1.6,1.51,1.56,332560,15.1,16.0,15.1,15.6,33256,0.0,1.0
2020-08-12,1.5,1.55,1.47,1.53,258801,15.0,15.5,14.7,15.3,25880.1,0.0,1.0
2020-08-13,1.46,1.49,1.45,1.49,165745,14.6,14.9,14.5,14.9,16574.5,0.0,1.0
2020-08-14,1.37,1.47,1.35,1.44,228046,13.7,14.7,13.5,14.4,22804.6,0.0,1.0
2020-08-17,1.32,1.38,1.25,1.38,438344,13.2,13.8,12.5,13.8,43834.4,0.0,1.0
2020-08-18,1.38,1.42,1.32,1.33,379179,13.8,14.2,13.2,13.3,37917.9,0.0,1.0
2020-08-19,1.31,1.405,1.28,1.38,216707,13.1,14.05,12.8,13.8,21670.7,0.0,1.0
2020-08-20,1.47,1.5,1.26,1.3,855758,14.7,15.0,12.6,13.0,85575.8,0.0,1.0
2020-08-21,1.54,1.64,1.5,1.61,1289060,15.4,16.4,15.0,16.1,128906,0.0,1.0
2020-08-24,1.46,1.525,1.33,1.38,433187,14.6,15.25,13.3,13.8,43318.7,0.0,1.0
2020-08-25,1.41,1.4599,1.39,1.45,180396,14.1,14.599,13.9,14.5,18039.6,0.0,1.0
2020-08-26,1.42,1.53,1.36,1.45,891463,14.2,15.3,13.6,14.5,89146.3,0.0,1.0
2020-08-27,1.52,1.6,1.41,1.45,1653442,15.2,16.0,14.1,14.5,165344.2,0.0,1.0
2020-08-28,1.44,1.5,1.4,1.5,279096,14.4,15.0,14.0,15.0,27909.6,0.0,1.0
2020-08-31,1.38,1.46,1.35,1.45,377149,13.8,14.6,13.5,14.5,37714.9,0.0,1.0
2020-09-01,1.25,1.38,1.22,1.35,488592,12.5,13.8,12.2,13.5,48859.2,0.0,1.0
2020-09-02,1.21,1.27,1.15,1.24,356838,12.1,12.7,11.5,12.4,35683.8,0.0,1.0
2020-09-03,1.2,1.21,1.13,1.21,760613,12.0,12.1,11.3,12.1,76061.3,0.0,1.0
2020-09-04,1.09,1.17,1.02,1.14,513918,10.9,11.7,10.2,11.4,51391.8,0.0,1.0
2020-09-08,0.98,1.0602,0.94,1.06,531711,9.8,10.602,9.4,10.6,53171.1,0.0,1.0
2020-09-09,0.9896,0.9938,0.9399,0.99,362386,9.896,9.938,9.399,9.9,36238.6,0.0,1.0
2020-09-10,0.9769,0.985,0.95,0.98,166611,9.769,9.85,9.5,9.8,16661.1,0.0,1.0
2020-09-11,0.9207,0.9799,0.905,0.97,158787,9.207,9.799,9.05,9.7,15878.7,0.0,1.0
2020-09-14,0.9646,0.9646,0.858,0.9,526943,9.646,9.646,8.58,9.0,52694.3,0.0,1.0
2020-09-15,1.005,1.05,0.945,0.9572,317595,10.05,10.5,9.45,9.572,31759.5,0.0,1.0
2020-09-16,0.989,1.029,0.9579,1.0,177575,9.89,10.29,9.579,10.0,17757.5,0.0,1.0
2020-09-17,1.0,1.01,0.9506,0.9699,211694,10.0,10.1,9.506,9.699,21169.4,0.0,1.0
2020-09-18,1.02,1.02,0.97,0.97,99020,10.2,10.2,9.7,9.7,9902,0.0,1.0
2020-09-21,1.0,1.0199,0.98,0.9878,154197,10.0,10.199,9.8,9.878,15419.7,0.0,1.0
2020-09-22,0.9999,1.05,0.98,1.05,67570,9.999,10.5,9.8,10.5,6757,0.0,1.0
2020-09-23,0.97,1.05,0.94,1.05,167778,9.7,10.5,9.4,10.5,16777.8,0.0,1.0
2020-09-24,1.04,1.05,0.9801,1.05,217982,10.4,10.5,9.801,10.5,21798.2,0.0,1.0
2020-09-25,1.13,1.2,1.01,1.05,718694,11.3,12.0,10.1,10.5,71869.4,0.0,1.0
2020-09-28,1.0918,1.17,1.06,1.12,224979,10.918,11.7,10.6,11.2,22497.9,0.0,1.0
2020-09-29,2.98,6.36,2.75,3.05,145150801,29.8,63.6,27.5,30.5,14515080.1,0.0,1.0
2020-09-30,1.94,2.55,1.92,2.3,4293895,19.4,25.5,19.2,23.0,429389.5,0.0,1.0
2020-10-01,1.62,1.9,1.6,1.81,2072675,16.2,19.0,16.0,18.1,207267.5,0.0,1.0
2020-10-02,1.53,1.73,1.51,1.72,1271537,15.3,17.3,15.1,17.2,127153.7,0.0,1.0
2020-10-05,1.53,1.55,1.41,1.48,1241115,15.3,15.5,14.1,14.8,124111.5,0.0,1.0
2020-10-06,1.63,1.78,1.4828,1.57,3495085,16.3,17.8,14.828,15.7,349508.5,0.0,1.0
2020-10-07,1.91,1.92,1.56,1.68,2139487,19.1,19.2,15.6,16.8,213948.7,0.0,1.0
2020-10-08,2.34,2.72,1.8,1.85,12088282,23.4,27.2,18.0,18.5,1208828.2,0.0,1.0
2020-10-09,1.89,2.2,1.75,2.17,2625864,18.9,22.0,17.5,21.7,262586.4,0.0,1.0
2020-10-12,1.75,1.93,1.7398,1.9,683089,17.5,19.3,17.398,19.0,68308.9,0.0,1.0
2020-10-13,1.81,1.94,1.68,1.77,2033926,18.1,19.4,16.8,17.7,203392.6,0.0,1.0
2020-10-14,1.82,1.85,1.73,1.81,1043166,18.2,18.5,17.3,18.1,104316.6,0.0,1.0
2020-10-15,1.82,1.84,1.75,1.75,395477,18.2,18.4,17.5,17.5,39547.7,0.0,1.0
2020-10-16,1.69,1.79,1.69,1.76,547839,16.9,17.9,16.9,17.6,54783.9,0.0,1.0
2020-10-19,1.6,1.71,1.6,1.69,431144,16.0,17.1,16.0,16.9,43114.4,0.0,1.0
2020-10-20,1.75,1.8999,1.55,1.61,2235688,17.5,18.999,15.5,16.1,223568.8,0.0,1.0
2020-10-21,1.64,1.84,1.63,1.76,551148,16.4,18.4,16.3,17.6,55114.8,0.0,1.0
2020-10-22,1.61,1.68,1.56,1.61,554975,16.1,16.8,15.6,16.1,55497.5,0.0,1.0
2020-10-23,1.58,1.66,1.5531,1.66,187028,15.8,16.6,15.531,16.6,18702.8,0.0,1.0
2020-10-26,1.52,1.6,1.52,1.57,351174,15.2,16.0,15.2,15.7,35117.4,0.0,1.0
2020-10-27,1.53,1.5926,1.5,1.54,267086,15.3,15.926,15.0,15.4,26708.6,0.0,1.0
2020-10-28,1.45,1.51,1.44,1.51,193194,14.5,15.1,14.4,15.1,19319.4,0.0,1.0
2020-10-29,1.44,1.51,1.41,1.51,143242,14.4,15.1,14.1,15.1,14324.2,0.0,1.0
2020-10-30,1.48,1.58,1.4,1.43,772363,14.8,15.8,14.0,14.3,77236.3,0.0,1.0
2020-11-02,1.46,1.5,1.429,1.5,161189,14.6,15.0,14.29,15.0,16118.9,0.0,1.0
2020-11-03,1.48,1.52,1.4459,1.46,282101,14.8,15.2,14.459,14.6,28210.1,0.0,1.0
2020-11-04,1.38,1.52,1.37,1.52,248519,13.8,15.2,13.7,15.2,24851.9,0.0,1.0
2020-11-05,1.39,1.43,1.37,1.38,123051,13.9,14.3,13.7,13.8,12305.1,0.0,1.0
2020-11-06,1.36,1.4445,1.36,1.37,195390,13.6,14.445,13.6,13.7,19539,0.0,1.0
2020-11-09,1.46,1.58,1.45,1.52,1035466,14.6,15.8,14.5,15.2,103546.6,0.0,1.0
2020-11-10,1.44,1.49,1.3801,1.47,316038,14.4,14.9,13.801,14.7,31603.8,0.0,1.0
2020-11-11,1.45,1.5199,1.44,1.46,170256,14.5,15.199,14.4,14.6,17025.6,0.0,1.0
2020-11-12,1.41,1.48,1.4,1.42,189186,14.1,14.8,14.0,14.2,18918.6,0.0,1.0
2020-11-13,1.41,1.46,1.4,1.45,179974,14.1,14.6,14.0,14.5,17997.4,0.0,1.0
2020-11-16,1.47,1.51,1.39,1.45,327053,14.7,15.1,13.9,14.5,32705.3,0.0,1.0
2020-11-17,1.535,1.55,1.44,1.45,225466,15.35,15.5,14.4,14.5,22546.6,0.0,1.0
2020-11-18,1.53,1.64,1.51,1.53,481928,15.3,16.4,15.1,15.3,48192.8,0.0,1.0
2020-11-19,1.52,1.57,1.49,1.57,245190,15.2,15.7,14.9,15.7,24519,0.0,1.0
2020-11-20,1.5,1.56,1.5,1.54,315303,15.0,15.6,15.0,15.4,31530.3,0.0,1.0
2020-11-23,1.52,1.53,1.49,1.52,272664,15.2,15.3,14.9,15.2,27266.4,0.0,1.0
2020-11-24,1.9,1.91,1.55,1.71,2456085,19.0,19.1,15.5,17.1,245608.5,0.0,1.0
2020-11-25,1.66,1.7,1.61,1.65,722946,16.6,17.0,16.1,16.5,72294.6,0.0,1.0
2020-11-27,1.695,1.74,1.63,1.66,334533,16.95,17.4,16.3,16.6,33453.3,0.0,1.0
2020-11-30,1.5901,1.72,1.57,1.71,451318,15.901,17.2,15.7,17.1,45131.8,0.0,1.0
2020-12-01,1.639,1.64,1.56,1.58,964707,16.39,16.4,15.6,15.8,96470.7,0.0,1.0
2020-12-02,1.73,1.83,1.59,1.61,1638723,17.3,18.3,15.9,16.1,163872.3,0.0,1.0
2020-12-03,1.68,1.7,1.65,1.66,354057,16.8,17.0,16.5,16.6,35405.7,0.0,1.0
2020-12-04,1.72,1.79,1.68,1.68,467844,17.2,17.9,16.8,16.8,46784.4,0.0,1.0
2020-12-07,1.67,1.7034,1.6,1.7,302849,16.7,17.034,16.0,17.0,30284.9,0.0,1.0
2020-12-08,1.65,1.7,1.65,1.66,238715,16.5,17.0,16.5,16.6,23871.5,0.0,1.0
2020-12-09,1.62,1.68,1.6,1.65,600150,16.2,16.8,16.0,16.5,60015,0.0,1.0
2020-12-10,1.7389,1.75,1.6,1.6,727031,17.389,17.5,16.0,16.0,72703.1,0.0,1.0
2020-12-11,1.7,1.75,1.66,1.73,282990,17.0,17.5,16.6,17.3,28299,0.0,1.0
2020-12-14,1.7699,1.77,1.67,1.75,817358,17.699,17.7,16.7,17.5,81735.8,0.0,1.0
2020-12-15,1.7791,1.78,1.68,1.69,317486,17.791,17.8,16.8,16.9,31748.6,0.0,1.0
2020-12-16,1.74,1.8,1.73,1.8,257578,17.4,18.0,17.3,18.0,25757.8,0.0,1.0
2020-12-17,1.73,1.77,1.7201,1.73,157526,17.3,17.7,17.201,17.3,15752.6,0.0,1.0
2020-12-18,1.71,1.73,1.69,1.71,181073,17.1,17.3,16.9,17.1,18107.3,0.0,1.0
2020-12-21,1.6899,1.69,1.65,1.67,198341,16.899,16.9,16.5,16.7,19834.1,0.0,1.0
2020-12-22,1.6599,1.68,1.62,1.67,170689,16.599,16.8,16.2,16.7,17068.9,0.0,1.0
2020-12-23,1.69,1.71,1.65,1.65,186210,16.9,17.1,16.5,16.5,18621,0.0,1.0
2020-12-24,1.7,1.78,1.68,1.75,955216,17.0,17.8,16.8,17.5,95521.6,0.0,1.0
2020-12-28,1.71,1.72,1.67,1.69,375661,17.1,17.2,16.7,16.9,37566.1,0.0,1.0
2020-12-29,1.66,1.74,1.65,1.71,479727,16.6,17.4,16.5,17.1,47972.7,0.0,1.0
2020-12-30,1.75,1.87,1.7,1.71,891612,17.5,18.7,17.0,17.1,89161.2,0.0,1.0
2020-12-31,1.75,1.78,1.71,1.78,216269,17.5,17.8,17.1,17.8,21626.9,0.0,1.0
2021-01-04,1.69,1.75,1.68,1.71,300642,16.9,17.5,16.8,17.1,30064.2,0.0,1.0
2021-01-05,2.06,2.11,1.7011,1.72,4887859,20.6,21.1,17.011,17.2,488785.9,0.0,1.0
2021-01-06,1.82,2.03,1.8,1.92,848909,18.2,20.3,18.0,19.2,84890.9,0.0,1.0
2021-01-07,1.86,1.93,1.84,1.86,326124,18.6,19.3,18.4,18.6,32612.4,0.0,1.0
2021-01-08,1.86,1.94,1.7995,1.94,434058,18.6,19.4,17.995,19.4,43405.8,0.0,1.0
2021-01-11,1.8799,1.9,1.8,1.81,205234,18.799,19.0,18.0,18.1,20523.4,0.0,1.0
2021-01-12,2.06,2.09,1.9032,1.93,1627526,20.6,20.9,19.032,19.3,162752.6,0.0,1.0
2021-01-13,1.96,2.14,1.94,2.14,507187,19.6,21.4,19.4,21.4,50718.7,0.0,1.0
2021-01-14,1.95,2.035,1.92,1.99,504849,19.5,20.35,19.2,19.9,50484.9,0.0,1.0
2021-01-15,1.81,2.06,1.79,2.05,721857,18.1,20.6,17.9,20.5,72185.7,0.0,1.0
2021-01-19,1.93,1.98,1.82,1.83,731189,19.3,19.8,18.2,18.3,73118.9,0.0,1.0
2021-01-20,1.97,2.01,1.9,1.95,1023892,19.7,20.1,19.0,19.5,102389.2,0.0,1.0
2021-01-21,1.95,1.98,1.92,1.97,355829,19.5,19.8,19.2,19.7,35582.9,0.0,1.0
2021-01-22,2.02,2.02,1.8502,1.92,494067,20.2,20.2,18.502,19.2,49406.7,0.0,1.0
2021-01-25,2.3,2.59,1.92,2.05,5393189,23.0,25.9,19.2,20.5,539318.9,0.0,1.0
2021-01-26,2.33,2.9,2.23,2.39,3116244,23.3,29.0,22.3,23.9,311624.4,0.0,1.0
2021-01-27,2.09,2.2727,2.04,2.09,1071746,20.9,22.727,20.4,20.9,107174.6,0.0,1.0
2021-01-28,3.08,3.17,1.8789,2.11,25945064,30.8,31.7,18.789,21.1,2594506.4,0.0,1.0
2021-01-29,2.28,2.65,2.14,2.27,6080566,22.8,26.5,21.4,22.7,608056.6,0.0,1.0
2021-02-01,2.23,2.3599,2.15,2.35,1263995,22.3,23.599,21.5,23.5,126399.5,0.0,1.0
2021-02-02,2.21,2.38,2.13,2.25,2664093,22.1,23.8,21.3,22.5,266409.3,0.0,1.0
2021-02-03,2.24,2.32,2.18,2.21,1392519,22.4,23.2,21.8,22.1,139251.9,0.0,1.0
2021-02-04,2.39,2.46,2.19,2.29,2381881,23.9,24.6,21.9,22.9,238188.1,0.0,1.0
2021-02-05,2.33,2.59,2.28,2.41,2423649,23.3,25.9,22.8,24.1,242364.9,0.0,1.0
2021-02-08,2.56,2.64,2.3281,2.48,5394886,25.6,26.4,23.281,24.8,539488.6,0.0,1.0
2021-02-09,2.7,2.75,2.45,2.58,3448306,27.0,27.5,24.5,25.8,344830.6,0.0,1.0
2021-02-10,3.0,3.25,2.45,2.77,6454180,30.0,32.5,24.5,27.7,645418,0.0,1.0
2021-02-11,2.68,3.0,2.655,2.97,1573949,26.8,30.0,26.55,29.7,157394.9,0.0,1.0
2021-02-12,2.74,2.95,2.58,2.68,1948024,27.4,29.5,25.8,26.8,194802.4,0.0,1.0
2021-02-16,3.24,3.55,2.95,2.97,5386060,32.4,35.5,29.5,29.7,538606,0.0,1.0
2021-02-17,3.05,3.21,2.8704,3.12,1535657,30.5,32.1,28.704,31.2,153565.7,0.0,1.0
2021-02-18,2.59,3.1,2.59,3.1,1501966,25.9,31.0,25.9,31.0,150196.6,0.0,1.0
2021-02-19,2.57,2.75,2.53,2.7,958704,25.7,27.5,25.3,27.0,95870.4,0.0,1.0
2021-02-22,2.6,2.79,2.551,2.62,1304218,26.0,27.9,25.51,26.2,130421.8,0.0,1.0
2021-02-23,2.26,2.5,1.99,2.5,1321831,22.6,25.0,19.9,25.0,132183.1,0.0,1.0
2021-02-24,2.3,2.51,2.26,2.31,1189509,23.0,25.1,22.6,23.1,118950.9,0.0,1.0
2021-02-25,2.43,2.6,2.27,2.34,1956707,24.3,26.0,22.7,23.4,195670.7,0.0,1.0
2021-02-26,2.26,2.57,2.21,2.54,1590797,22.6,25.7,22.1,25.4,159079.7,0.0,1.0
2021-03-01,2.48,2.52,2.34,2.34,1292265,24.8,25.2,23.4,23.4,129226.5,0.0,1.0
2021-03-02,2.34,2.5,2.32,2.44,713665,23.4,25.0,23.2,24.4,71366.5,0.0,1.0
2021-03-03,2.33,2.4199,2.27,2.3,853218,23.3,24.199,22.7,23.0,85321.8,0.0,1.0
2021-03-04,2.24,2.55,2.06,2.31,2957780,22.4,25.5,20.6,23.1,295778,0.0,1.0
2021-03-05,2.19,2.32,1.91,2.3,1054868,21.9,23.2,19.1,23.0,105486.8,0.0,1.0
2021-03-08,2.08,2.19,2.03,2.04,959099,20.8,21.9,20.3,20.4,95909.9,0.0,1.0
2021-03-09,2.16,2.18,2.05,2.05,837789,21.6,21.8,20.5,20.5,83778.9,0.0,1.0
2021-03-10,2.38,2.47,2.115,2.14,5052468,23.8,24.7,21.15,21.4,505246.8,0.0,1.0
2021-03-11,2.3,2.37,2.27,2.32,1113008,23.0,23.7,22.7,23.2,111300.8,0.0,1.0
2021-03-12,2.22,2.34,2.2,2.3,571905,22.2,23.4,22.0,23.0,57190.5,0.0,1.0
2021-03-15,2.25,2.31,2.16,2.25,818174,22.5,23.1,21.6,22.5,81817.4,0.0,1.0
2021-03-16,2.15,2.3,2.11,2.27,701936,21.5,23.0,21.1,22.7,70193.6,0.0,1.0
2021-03-17,2.14,2.2181,2.08,2.1,296913,21.4,22.181,20.8,21.0,29691.3,0.0,1.0
2021-03-18,2.04,2.2,2.01,2.12,555366,20.4,22.0,20.1,21.2,55536.6,0.0,1.0
2021-03-19,2.17,2.21,2.02,2.07,1008260,21.7,22.1,20.2,20.7,100826,0.0,1.0
2021-03-22,2.18,2.239,2.08,2.16,1177336,21.8,22.39,20.8,21.6,117733.6,0.0,1.0
2021-03-23,2.13,2.25,2.04,2.19,695792,21.3,22.5,20.4,21.9,69579.2,0.0,1.0
2021-03-24,2.08,2.28,2.04,2.15,1769201,20.8,22.8,20.4,21.5,176920.1,0.0,1.0
2021-03-25,2.04,2.052,1.9,2.04,606733,20.4,20.52,19.0,20.4,60673.3,0.0,1.0
2021-03-26,2.13,2.14,1.99,2.03,471717,21.3,21.4,19.9,20.3,47171.7,0.0,1.0
2021-03-29,2.08,2.145,2.02,2.12,560704,20.8,21.45,20.2,21.2,56070.4,0.0,1.0
2021-03-30,2.01,2.13,1.96,2.03,1656115,20.1,21.3,19.6,20.3,165611.5,0.0,1.0
2021-03-31,2.02,2.1,2.0,2.07,474729,20.2,21.0,20.0,20.7,47472.9,0.0,1.0
2021-04-01,2.11,2.15,1.96,1.98,1219706,21.1,21.5,19.6,19.8,121970.6,0.0,1.0
2021-04-05,2.05,2.12,2.0107,2.12,319176,20.5,21.2,20.107,21.2,31917.6,0.0,1.0
2021-04-06,2.09,2.26,2.0201,2.04,2153203,20.9,22.6,20.201,20.4,215320.3,0.0,1.0
2021-04-07,1.93,2.09,1.9,2.07,832481,19.3,20.9,19.0,20.7,83248.1,0.0,1.0
2021-04-08,1.85,1.938,1.79,1.93,644355,18.5,19.38,17.9,19.3,64435.5,0.0,1.0
2021-04-09,1.82,1.87,1.8,1.82,232025,18.2,18.7,18.0,18.2,23202.5,0.0,1.0
2021-04-12,1.72,1.87,1.7,1.87,287986,17.2,18.7,17.0,18.7,28798.6,0.0,1.0
2021-04-13,1.64,1.78,1.61,1.75,455398,16.4,17.8,16.1,17.5,45539.8,0.0,1.0
2021-04-14,1.7,1.77,1.65,1.65,357229,17.0,17.7,16.5,16.5,35722.9,0.0,1.0
2021-04-15,1.62,1.712,1.59,1.71,290171,16.2,17.12,15.9,17.1,29017.1,0.0,1.0
2021-04-16,1.52,1.58,1.5,1.58,345815,15.2,15.8,15.0,15.8,34581.5,0.0,1.0
2021-04-19,1.53,1.59,1.49,1.49,202892,15.3,15.9,14.9,14.9,20289.2,0.0,1.0
2021-04-20,1.46,1.58,1.44,1.57,334446,14.6,15.8,14.4,15.7,33444.6,0.0,1.0
2021-04-21,1.55,1.55,1.4,1.42,186147,15.5,15.5,14.0,14.2,18614.7,0.0,1.0
2021-04-22,1.54,1.59,1.5,1.59,153633,15.4,15.9,15.0,15.9,15363.3,0.0,1.0
2021-04-23,1.63,1.63,1.52,1.52,211922,16.3,16.3,15.2,15.2,21192.2,0.0,1.0
2021-04-26,1.67,1.7089,1.62,1.62,227976,16.7,17.089,16.2,16.2,22797.6,0.0,1.0
2021-04-27,1.66,1.71,1.61,1.7,168889,16.6,17.1,16.1,17.0,16888.9,0.0,1.0
2021-04-28,1.71,1.75,1.65,1.65,324387,17.1,17.5,16.5,16.5,32438.7,0.0,1.0
2021-04-29,1.68,1.73,1.62,1.72,145239,16.8,17.3,16.2,17.2,14523.9,0.0,1.0
2021-04-30,1.63,1.66,1.62,1.64,92639,16.3,16.6,16.2,16.4,9263.9,0.0,1.0
2021-05-03,1.7,1.75,1.6,1.63,927411,17.0,17.5,16.0,16.3,92741.1,0.0,1.0
2021-05-04,1.68,1.71,1.595,1.7,483761,16.8,17.1,15.95,17.0,48376.1,0.0,1.0
2021-05-05,1.69,1.75,1.67,1.7,105120,16.9,17.5,16.7,17.0,10512,0.0,1.0
2021-05-06,1.62,1.72,1.59,1.68,372402,16.2,17.2,15.9,16.8,37240.2,0.0,1.0
2021-05-07,1.61,1.67,1.59,1.62,134063,16.1,16.7,15.9,16.2,13406.3,0.0,1.0
2021-05-10,1.57,1.6499,1.55,1.64,243906,15.7,16.499,15.5,16.4,24390.6,0.0,1.0
2021-05-11,1.55,1.57,1.4,1.4,238240,15.5,15.7,14.0,14.0,23824,0.0,1.0
2021-05-12,1.5,1.71,1.5,1.57,1042049,15.0,17.1,15.0,15.7,104204.9,0.0,1.0
2021-05-13,1.44,1.579,1.42,1.53,450701,14.4,15.79,14.2,15.3,45070.1,0.0,1.0
2021-05-14,1.49,1.5,1.42,1.46,215887,14.9,15.0,14.2,14.6,21588.7,0.0,1.0
2021-05-17,1.56,1.56,1.47,1.48,153381,15.6,15.6,14.7,14.8,15338.1,0.0,1.0
2021-05-18,1.57,1.5899,1.54,1.56,114310,15.7,15.899,15.4,15.6,11431,0.0,1.0
2021-05-19,1.52,1.55,1.48,1.5,94531,15.2,15.5,14.8,15.0,9453.1,0.0,1.0
2021-05-20,1.54,1.545,1.5,1.52,84702,15.4,15.45,15.0,15.2,8470.2,0.0,1.0
2021-05-21,1.55,1.61,1.52,1.57,129444,15.5,16.1,15.2,15.7,12944.4,0.0,1.0
2021-05-24,1.51,1.56,1.51,1.56,172274,15.1,15.6,15.1,15.6,17227.4,0.0,1.0
2021-05-25,1.51,1.53,1.45,1.5,161086,15.1,15.3,14.5,15.0,16108.6,0.0,1.0
2021-05-26,1.51,1.5499,1.47,1.5,118640,15.1,15.499,14.7,15.0,11864,0.0,1.0
2021-05-27,1.65,1.66,1.515,1.54,609800,16.5,16.6,15.15,15.4,60980,0.0,1.0
2021-05-28,1.66,1.67,1.59,1.64,297895,16.6,16.7,15.9,16.4,29789.5,0.0,1.0
2021-06-01,1.86,1.92,1.67,1.67,1891679,18.6,19.2,16.7,16.7,189167.9,0.0,1.0
2021-06-02,1.81,1.88,1.7601,1.84,563660,18.1,18.8,17.601,18.4,56366,0.0,1.0
2021-06-03,1.68,1.82,1.68,1.76,316274,16.8,18.2,16.8,17.6,31627.4,0.0,1.0
2021-06-04,1.73,1.78,1.69,1.7,136553,17.3,17.8,16.9,17.0,13655.3,0.0,1.0
2021-06-07,1.71,1.7873,1.7,1.78,261682,17.1,17.873,17.0,17.8,26168.2,0.0,1.0
2021-06-08,1.79,1.83,1.71,1.71,424072,17.9,18.3,17.1,17.1,42407.2,0.0,1.0
2021-06-09,1.78,1.85,1.77,1.8,240123,17.8,18.5,17.7,18.0,24012.3,0.0,1.0
2021-06-10,1.76,1.82,1.72,1.81,199247,17.6,18.2,17.2,18.1,19924.7,0.0,1.0
2021-06-11,1.81,1.85,1.74,1.74,450329,18.1,18.5,17.4,17.4,45032.9,0.0,1.0
2021-06-14,1.78,1.87,1.78,1.8,254827,17.8,18.7,17.8,18.0,25482.7,0.0,1.0
2021-06-15,1.83,1.85,1.77,1.79,423102,18.3,18.5,17.7,17.9,42310.2,0.0,1.0
2021-06-16,1.89,1.99,1.82,1.86,953670,18.9,19.9,18.2,18.6,95367,0.0,1.0
2021-06-17,1.76,1.89,1.73,1.85,300174,17.6,18.9,17.3,18.5,30017.4,0.0,1.0
2021-06-18,1.68,1.77,1.676,1.77,455218,16.8,17.7,16.76,17.7,45521.8,0.0,1.0
2021-06-21,1.92,1.94,1.67,1.7,1641020,19.2,19.4,16.7,17.0,164102,0.0,1.0
2021-06-22,1.93,2.03,1.76,1.88,1307902,19.3,20.3,17.6,18.8,130790.2,0.0,1.0
2021-06-23,1.92,2.07,1.88,1.94,641856,19.2,20.7,18.8,19.4,64185.6,0.0,1.0
2021-06-24,2.02,2.03,1.88,1.9,504991,20.2,20.3,18.8,19.0,50499.1,0.0,1.0
2021-06-25,1.9,2.08,1.88,2.04,605577,19.0,20.8,18.8,20.4,60557.7,0.0,1.0
2021-06-28,1.81,1.9017,1.78,1.89,373334,18.1,19.017,17.8,18.9,37333.4,0.0,1.0
2021-06-29,1.67,1.8299,1.62,1.8,837914,16.7,18.299,16.2,18.0,83791.4,0.0,1.0
2021-06-30,2.48,2.85,1.67,1.7,19364843,24.8,28.5,16.7,17.0,1936484.3,0.0,1.0
2021-07-01,2.24,3.12,2.13,2.45,32807794,22.4,31.2,21.3,24.5,3280779.4,0.0,1.0
2021-07-02,2.15,2.4345,1.98,2.19,3425489,21.5,24.345,19.8,21.9,342548.9,0.0,1.0
2021-07-06,2.03,2.4,1.95,2.16,2233287,20.3,24.0,19.5,21.6,223328.7,0.0,1.0
2021-07-07,1.94,2.04,1.79,2.02,1289621,19.4,20.4,17.9,20.2,128962.1,0.0,1.0
2021-07-08,2.05,2.14,1.84,1.84,2012353,20.5,21.4,18.4,18.4,201235.3,0.0,1.0
2021-07-09,2.01,2.16,1.94,2.05,1901048,20.1,21.6,19.4,20.5,190104.8,0.0,1.0
2021-07-12,1.96,2.02,1.91,1.99,601705,19.6,20.2,19.1,19.9,60170.5,0.0,1.0
2021-07-13,1.95,2.17,1.88,1.94,1520991,19.5,21.7,18.8,19.4,152099.1,0.0,1.0
2021-07-14,2.12,2.67,1.93,1.96,12678251,21.2,26.7,19.3,19.6,1267825.1,0.0,1.0
2021-07-15,1.94,2.14,1.86,2.12,1479780,19.4,21.4,18.6,21.2,147978,0.0,1.0
2021-07-16,1.91,1.98,1.87,1.93,277587,19.1,19.8,18.7,19.3,27758.7,0.0,1.0
2021-07-19,1.77,1.81,1.7101,1.8,384491,17.7,18.1,17.101,18.0,38449.1,0.0,1.0
2021-07-20,1.77,1.88,1.77,1.78,434110,17.7,18.8,17.7,17.8,43411,0.0,1.0
2021-07-21,1.78,1.84,1.7,1.79,319959,17.8,18.4,17.0,17.9,31995.9,0.0,1.0
2021-07-22,1.77,1.85,1.71,1.77,357860,17.7,18.5,17.1,17.7,35786,0.0,1.0
2021-07-23,1.67,1.77,1.655,1.77,346606,16.7,17.7,16.55,17.7,34660.6,0.0,1.0
2021-07-26,1.65,1.76,1.63,1.66,262979,16.5,17.6,16.3,16.6,26297.9,0.0,1.0
2021-07-27,1.64,1.66,1.61,1.65,169133,16.4,16.6,16.1,16.5,16913.3,0.0,1.0
2021-07-28,1.76,1.79,1.62,1.62,400375,17.6,17.9,16.2,16.2,40037.5,0.0,1.0
2021-07-29,1.78,1.78,1.7,1.73,307275,17.8,17.8,17.0,17.3,30727.5,0.0,1.0
2021-07-30,1.74,1.7778,1.72,1.75,201463,17.4,17.778,17.2,17.5,20146.3,0.0,1.0
2021-08-02,1.71,1.76,1.69,1.73,166459,17.1,17.6,16.9,17.3,16645.9,0.0,1.0
2021-08-03,1.72,1.84,1.67,1.69,594979,17.2,18.4,16.7,16.9,59497.9,0.0,1.0
2021-08-04,1.69,1.74,1.67,1.68,246087,16.9,17.4,16.7,16.8,24608.7,0.0,1.0
2021-08-05,1.71,1.73,1.675,1.68,123056,17.1,17.3,16.75,16.8,12305.6,0.0,1.0
2021-08-06,1.71,1.7254,1.6801,1.71,99055,17.1,17.254,16.801,17.1,9905.5,0.0,1.0
2021-08-09,1.68,1.72,1.652,1.69,187597,16.8,17.2,16.52,16.9,18759.7,0.0,1.0
2021-08-10,1.72,1.72,1.68,1.68,75244,17.2,17.2,16.8,16.8,7524.4,0.0,1.0
2021-08-11,1.69,1.84,1.67,1.71,671482,16.9,18.4,16.7,17.1,67148.2,0.0,1.0
2021-08-12,1.71,1.78,1.66,1.78,141235,17.1,17.8,16.6,17.8,14123.5,0.0,1.0
2021-08-13,1.67,1.71,1.6335,1.7,185601,16.7,17.1,16.335,17.0,18560.1,0.0,1.0
2021-08-16,1.62,1.67,1.6,1.64,142223,16.2,16.7,16.0,16.4,14222.3,0.0,1.0
2021-08-17,1.56,1.64,1.53,1.61,136616,15.6,16.4,15.3,16.1,13661.6,0.0,1.0
2021-08-18,1.54,1.6,1.52,1.55,111000,15.4,16.0,15.2,15.5,11100,0.0,1.0
2021-08-19,1.57,1.58,1.5,1.52,93051,15.7,15.8,15.0,15.2,9305.1,0.0,1.0
2021-08-20,1.56,1.59,1.55,1.55,33883,15.6,15.9,15.5,15.5,3388.3,0.0,1.0
2021-08-23,1.66,1.68,1.55,1.55,110575,16.6,16.8,15.5,15.5,11057.5,0.0,1.0
2021-08-24,1.73,1.78,1.6322,1.66,429652,17.3,17.8,16.322,16.6,42965.2,0.0,1.0
2021-08-25,1.73,1.751,1.6853,1.7,122217,17.3,17.51,16.853,17.0,12221.7,0.0,1.0
2021-08-26,1.73,1.76,1.68,1.76,226214,17.3,17.6,16.8,17.6,22621.4,0.0,1.0
2021-08-27,1.74,1.7789,1.72,1.75,179494,17.4,17.789,17.2,17.5,17949.4,0.0,1.0
2021-08-30,1.79,1.85,1.74,1.75,544200,17.9,18.5,17.4,17.5,54420,0.0,1.0
2021-08-31,1.82,1.87,1.79,1.79,160134,18.2,18.7,17.9,17.9,16013.4,0.0,1.0
2021-09-01,1.85,1.89,1.8,1.84,389102,18.5,18.9,18.0,18.4,38910.2,0.0,1.0
2021-09-02,1.91,1.94,1.862,1.88,169597,19.1,19.4,18.62,18.8,16959.7,0.0,1.0
2021-09-03,1.87,1.94,1.87,1.91,314689,18.7,19.4,18.7,19.1,31468.9,0.0,1.0
2021-09-07,1.89,1.91,1.851,1.87,119359,18.9,19.1,18.51,18.7,11935.9,0.0,1.0
2021-09-08,1.85,1.89,1.81,1.87,146643,18.5,18.9,18.1,18.7,14664.3,0.0,1.0
2021-09-09,1.86,1.8845,1.81,1.82,112024,18.6,18.845,18.1,18.2,11202.4,0.0,1.0
2021-09-10,1.89,1.91,1.81,1.84,215619,18.9,19.1,18.1,18.4,21561.9,0.0,1.0
2021-09-13,2.12,2.22,1.85,1.85,1403992,21.2,22.2,18.5,18.5,140399.2,0.0,1.0
2021-09-14,2.01,2.0799,1.9,2.0,477020,20.1,20.799,19.0,20.0,47702,0.0,1.0
2021-09-15,2.08,2.23,2.03,2.03,455974,20.8,22.3,20.3,20.3,45597.4,0.0,1.0
2021-09-16,2.05,2.11,1.96,2.06,232471,20.5,21.1,19.6,20.6,23247.1,0.0,1.0
2021-09-17,2.03,2.14,2.0051,2.02,232472,20.3,21.4,20.051,20.2,23247.2,0.0,1.0
2021-09-20,1.87,1.97,1.82,1.95,261380,18.7,19.7,18.2,19.5,26138,0.0,1.0
2021-09-21,1.85,1.9,1.83,1.88,73890,18.5,19.0,18.3,18.8,7389,0.0,1.0
2021-09-22,1.93,2.02,1.85,1.85,429298,19.3,20.2,18.5,18.5,42929.8,0.0,1.0
2021-09-23,2.19,2.335,1.93,1.94,1549519,21.9,23.35,19.3,19.4,154951.9,0.0,1.0
2021-09-24,2.18,2.34,2.1091,2.11,628057,21.8,23.4,21.091,21.1,62805.7,0.0,1.0
2021-09-27,2.47,2.54,2.23,2.23,2590640,24.7,25.4,22.3,22.3,259064,0.0,1.0
2021-09-28,2.25,2.67,2.2048,2.6,927499,22.5,26.7,22.048,26.0,92749.9,0.0,1.0
2021-09-29,2.31,2.73,2.1738,2.26,2658519,23.1,27.3,21.738,22.6,265851.9,0.0,1.0
2021-09-30,2.28,2.37,2.12,2.32,705799,22.8,23.7,21.2,23.2,70579.9,0.0,1.0
2021-10-01,2.32,2.4499,2.15,2.2,1566928,23.2,24.499,21.5,22.0,156692.8,0.0,1.0
2021-10-04,2.33,2.79,2.3,2.39,2551216,23.3,27.9,23.0,23.9,255121.6,0.0,1.0
2021-10-05,2.29,2.51,2.18,2.41,737597,22.9,25.1,21.8,24.1,73759.7,0.0,1.0
2021-10-06,2.06,2.2238,2.02,2.2,518531,20.6,22.238,20.2,22.0,51853.1,0.0,1.0
2021-10-07,2.17,2.22,2.06,2.06,507143,21.7,22.2,20.6,20.6,50714.3,0.0,1.0
2021-10-08,2.14,2.28,2.11,2.17,514370,21.4,22.8,21.1,21.7,51437,0.0,1.0
2021-10-11,2.25,2.3,2.1462,2.19,382331,22.5,23.0,21.462,21.9,38233.1,0.0,1.0
2021-10-12,2.24,2.32,2.14,2.22,209959,22.4,23.2,21.4,22.2,20995.9,0.0,1.0
2021-10-13,2.2,2.24,2.15,2.22,134206,22.0,22.4,21.5,22.2,13420.6,0.0,1.0
2021-10-14,2.1,2.23,2.075,2.19,199243,21.0,22.3,20.75,21.9,19924.3,0.0,1.0
2021-10-15,2.08,2.13,2.0637,2.1,103654,20.8,21.3,20.637,21.0,10365.4,0.0,1.0
2021-10-18,2.09,2.139,2.07,2.1,86903,20.9,21.39,20.7,21.0,8690.3,0.0,1.0
2021-10-19,2.12,2.15,2.01,2.08,262446,21.2,21.5,20.1,20.8,26244.6,0.0,1.0
2021-10-20,2.07,2.12,2.03,2.09,98759,20.7,21.2,20.3,20.9,9875.9,0.0,1.0
2021-10-21,1.91,2.0997,1.9,2.05,329507,19.1,20.997,19.0,20.5,32950.7,0.0,1.0
2021-10-22,1.88,2.04,1.86,2.04,209649,18.8,20.4,18.6,20.4,20964.9,0.0,1.0
2021-10-25,1.95,1.98,1.8801,1.9,300930,19.5,19.8,18.801,19.0,30093,0.0,1.0
2021-10-26,1.97,2.0299,1.9177,1.95,281195,19.7,20.299,19.177,19.5,28119.5,0.0,1.0
2021-10-27,1.83,1.98,1.82,1.92,220988,18.3,19.8,18.2,19.2,22098.8,0.0,1.0
2021-10-28,1.84,1.87,1.8,1.84,129487,18.4,18.7,18.0,18.4,12948.7,0.0,1.0
2021-10-29,1.81,1.86,1.78,1.83,120884,18.1,18.6,17.8,18.3,12088.4,0.0,1.0
2021-11-01,1.92,1.92,1.8202,1.87,98826,19.2,19.2,18.202,18.7,9882.6,0.0,1.0
2021-11-02,1.9,1.93,1.85,1.9,59190,19.0,19.3,18.5,19.0,5919,0.0,1.0
2021-11-03,1.9,1.95,1.85,1.85,118965,19.0,19.5,18.5,18.5,11896.5,0.0,1.0
2021-11-04,1.88,1.97,1.87,1.92,70187,18.8,19.7,18.7,19.2,7018.7,0.0,1.0
2021-11-05,1.86,1.925,1.86,1.9,94367,18.6,19.25,18.6,19.0,9436.7,0.0,1.0
2021-11-08,1.94,2.09,1.87,1.92,477079,19.4,20.9,18.7,19.2,47707.9,0.0,1.0
2021-11-09,1.94,1.9789,1.87,1.92,193060,19.4,19.789,18.7,19.2,19306,0.0,1.0
2021-11-10,1.91,1.94,1.8513,1.94,149144,19.1,19.4,18.513,19.4,14914.4,0.0,1.0
2021-11-11,1.9,1.94,1.86,1.94,46843,19.0,19.4,18.6,19.4,4684.3,0.0,1.0
2021-11-12,1.83,1.9,1.78,1.87,141432,18.3,19.0,17.8,18.7,14143.2,0.0,1.0
2021-11-15,1.84,1.8599,1.77,1.83,144349,18.4,18.599,17.7,18.3,14434.9,0.0,1.0
2021-11-16,1.77,1.845,1.75,1.8,60686,17.7,18.45,17.5,18.0,6068.6,0.0,1.0
2021-11-17,1.78,1.81,1.74,1.77,66690,17.8,18.1,17.4,17.7,6669,0.0,1.0
2021-11-18,1.69,1.768,1.65,1.76,151047,16.9,17.68,16.5,17.6,15104.7,0.0,1.0
2021-11-19,1.69,1.73,1.64,1.67,69449,16.9,17.3,16.4,16.7,6944.9,0.0,1.0
2021-11-22,1.65,1.7498,1.65,1.7,72328,16.5,17.498,16.5,17.0,7232.8,0.0,1.0
2021-11-23,1.68,1.7199,1.66,1.67,112556,16.8,17.199,16.6,16.7,11255.6,0.0,1.0
2021-11-24,1.75,1.7518,1.68,1.74,58469,17.5,17.518,16.8,17.4,5846.9,0.0,1.0
2021-11-26,1.71,1.74,1.61,1.68,128643,17.1,17.4,16.1,16.8,12864.3,0.0,1.0
2021-11-29,1.64,1.76,1.64,1.76,53927,16.4,17.6,16.4,17.6,5392.7,0.0,1.0
2021-11-30,1.64,1.67,1.51,1.65,134858,16.4,16.7,15.1,16.5,13485.8,0.0,1.0
2021-12-01,1.56,1.69,1.55,1.57,134502,15.6,16.9,15.5,15.7,13450.2,0.0,1.0
2021-12-02,1.61,1.66,1.58,1.63,42834,16.1,16.6,15.8,16.3,4283.4,0.0,1.0
2021-12-03,1.56,1.64,1.55,1.64,81359,15.6,16.4,15.5,16.4,8135.9,0.0,1.0
2021-12-06,1.55,1.6198,1.54,1.54,80242,15.5,16.198,15.4,15.4,8024.2,0.0,1.0
2021-12-07,1.62,1.69,1.57,1.57,218027,16.2,16.9,15.7,15.7,21802.7,0.0,1.0
2021-12-08,1.7,1.79,1.62,1.63,361744,17.0,17.9,16.2,16.3,36174.4,0.0,1.0
2021-12-09,1.67,1.73,1.64,1.7,104491,16.7,17.3,16.4,17.0,10449.1,0.0,1.0
2021-12-10,1.65,1.7149,1.6406,1.69,62829,16.5,17.149,16.406,16.9,6282.9,0.0,1.0
2021-12-13,1.57,1.65,1.56,1.63,91840,15.7,16.5,15.6,16.3,9184,0.0,1.0
2021-12-14,1.55,1.64,1.53,1.63,81655,15.5,16.4,15.3,16.3,8165.5,0.0,1.0
2021-12-15,1.51,1.55,1.5,1.55,78857,15.1,15.5,15.0,15.5,7885.7,0.0,1.0
2021-12-16,1.52,1.5699,1.5,1.53,75908,15.2,15.699,15.0,15.3,7590.8,0.0,1.0
2021-12-17,1.55,1.55,1.5,1.5,66242,15.5,15.5,15.0,15.0,6624.2,0.0,1.0
2021-12-20,1.49,1.52,1.45,1.5,115172,14.9,15.2,14.5,15.0,11517.2,0.0,1.0
2021-12-21,1.48,1.5,1.4579,1.49,85035,14.8,15.0,14.579,14.9,8503.5,0.0,1.0
2021-12-22,1.45,1.48,1.44,1.46,99799,14.5,14.8,14.4,14.6,9979.9,0.0,1.0
2021-12-23,1.49,1.499,1.45,1.45,34320,14.9,14.99,14.5,14.5,3432,0.0,1.0
2021-12-27,1.48,1.53,1.47,1.49,71440,14.8,15.3,14.7,14.9,7144,0.0,1.0
2021-12-28,1.4895,1.52,1.47,1.49,48710,14.895,15.2,14.7,14.9,4871,0.0,1.0
2021-12-29,1.4,1.48,1.4,1.48,121208,14.0,14.8,14.0,14.8,12120.8,0.0,1.0
2021-12-30,1.42,1.44,1.4,1.4,61743,14.2,14.4,14.0,14.0,6174.3,0.0,1.0
2021-12-31,1.43,1.4499,1.4,1.42,196934,14.3,14.499,14.0,14.2,19693.4,0.0,1.0
2022-01-03,1.49,1.52,1.42,1.43,149029,14.9,15.2,14.2,14.3,14902.9,0.0,1.0
2022-01-04,1.5,1.53,1.4701,1.49,34171,15.0,15.3,14.701,14.9,3417.1,0.0,1.0
2022-01-05,1.42,1.5284,1.42,1.5,90071,14.2,15.284,14.2,15.0,9007.1,0.0,1.0
2022-01-06,1.43,1.5,1.36,1.42,226577,14.3,15.0,13.6,14.2,22657.7,0.0,1.0
2022-01-07,1.46,1.48,1.42,1.44,57744,14.6,14.8,14.2,14.4,5774.4,0.0,1.0
2022-01-10,1.43,1.44,1.39,1.44,46639,14.3,14.4,13.9,14.4,4663.9,0.0,1.0
2022-01-11,1.48,1.5,1.4001,1.43,73486,14.8,15.0,14.001,14.3,7348.6,0.0,1.0
2022-01-12,1.62,1.66,1.49,1.49,277480,16.2,16.6,14.9,14.9,27748,0.0,1.0
2022-01-13,1.5579,1.67,1.53,1.67,101644,15.579,16.7,15.3,16.7,10164.4,0.0,1.0
2022-01-14,1.5402,1.5999,1.5,1.59,110694,15.402,15.999,15.0,15.9,11069.4,0.0,1.0
2022-01-18,1.6401,1.72,1.54,1.54,329055,16.401,17.2,15.4,15.4,32905.5,0.0,1.0
2022-01-19,1.65,1.7,1.57,1.7,147127,16.5,17.0,15.7,17.0,14712.7,0.0,1.0
2022-01-20,1.54,1.76,1.5338,1.64,156955,15.4,17.6,15.338,16.4,15695.5,0.0,1.0
2022-01-21,1.4528,1.55,1.43,1.53,105823,14.528,15.5,14.3,15.3,10582.3,0.0,1.0
2022-01-24,1.5,1.6,1.4,1.45,833084,15.0,16.0,14.0,14.5,83308.4,0.0,1.0
2022-01-25,1.55,1.577,1.45,1.5,184567,15.5,15.77,14.5,15.0,18456.7,0.0,1.0
2022-01-26,1.49,1.58,1.47,1.55,196591,14.9,15.8,14.7,15.5,19659.1,0.0,1.0
2022-01-27,1.55,1.67,1.49,1.51,754863,15.5,16.7,14.9,15.1,75486.3,0.0,1.0
2022-01-28,1.45,1.9,1.44,1.61,1824854,14.5,19.0,14.4,16.1,182485.4,0.0,1.0
2022-01-31,1.32,1.52,1.3,1.45,1358109,13.2,15.2,13.0,14.5,135810.9,0.0,1.0
2022-02-01,1.2,1.368,1.15,1.35,2011791,12.0,13.68,11.5,13.5,201179.1,0.0,1.0
2022-02-02,1.15,1.3,1.07,1.26,1573161,11.5,13.0,10.7,12.6,157316.1,0.0,1.0
2022-02-03,1.13,1.16,1.08,1.12,520132,11.3,11.6,10.8,11.2,52013.2,0.0,1.0
2022-02-04,1.19,1.2302,1.15,1.15,1008031,11.9,12.302,11.5,11.5,100803.1,0.0,1.0
2022-02-07,1.19,1.19,1.15,1.15,255021,11.9,11.9,11.5,11.5,25502.1,0.0,1.0
2022-02-08,1.11,1.2044,1.09,1.2,536063,11.1,12.044,10.9,12.0,53606.3,0.0,1.0
2022-02-09,1.17,1.19,1.08,1.1,417315,11.7,11.9,10.8,11.0,41731.5,0.0,1.0
2022-02-10,1.13,1.19,1.12,1.17,256297,11.3,11.9,11.2,11.7,25629.7,0.0,1.0
2022-02-11,1.31,1.32,1.15,1.15,807328,13.1,13.2,11.5,11.5,80732.8,0.0,1.0
2022-02-14,1.31,1.35,1.22,1.27,874795,13.1,13.5,12.2,12.7,87479.5,0.0,1.0
2022-02-15,1.2,1.27,1.2,1.27,269253,12.0,12.7,12.0,12.7,26925.3,0.0,1.0
2022-02-16,1.21,1.3,1.2,1.21,464803,12.1,13.0,12.0,12.1,46480.3,0.0,1.0
2022-02-17,1.19,1.26,1.17,1.23,288992,11.9,12.6,11.7,12.3,28899.2,0.0,1.0
2022-02-18,1.13,1.18,1.09,1.17,396379,11.3,11.8,10.9,11.7,39637.9,0.0,1.0
2022-02-22,1.27,1.43,1.16,1.2,3333054,12.7,14.3,11.6,12.0,333305.4,0.0,1.0
2022-02-23,1.45,1.49,1.27,1.29,1613165,14.5,14.9,12.7,12.9,161316.5,0.0,1.0
2022-02-24,1.46,1.71,1.4,1.65,4541445,14.6,17.1,14.0,16.5,454144.5,0.0,1.0
2022-02-25,1.35,1.43,1.26,1.4,1262681,13.5,14.3,12.6,14.0,126268.1,0.0,1.0
2022-02-28,1.41,1.47,1.37,1.37,1026461,14.1,14.7,13.7,13.7,102646.1,0.0,1.0
2022-03-01,1.47,1.52,1.37,1.48,791560,14.7,15.2,13.7,14.8,79156,0.0,1.0
2022-03-02,1.47,1.515,1.39,1.5,1100753,14.7,15.15,13.9,15.0,110075.3,0.0,1.0
2022-03-03,1.43,1.55,1.41,1.46,1294240,14.3,15.5,14.1,14.6,129424,0.0,1.0
2022-03-04,1.9,1.98,1.4,1.43,4579257,19.0,19.8,14.0,14.3,457925.7,0.0,1.0
2022-03-07,11.3,13.94,2.96,3.28,196884769,113.0,139.4,29.6,32.8,19688476.9,0.0,1.0
2022-03-08,6.95,16.61,5.91,15.91,62751329,69.5,166.1,59.1,159.1,6275132.9,0.0,1.0
2022-03-09,7.7,9.45,5.59,6.05,60513963,77.0,94.5,55.9,60.5,6051396.3,0.0,1.0
2022-03-10,8.55,9.88,7.76,8.92,32320136,85.5,98.8,77.6,89.2,3232013.6,0.0,1.0
2022-03-11,6.63,7.52,6.02,7.4,11221900,66.3,75.2,60.2,74.0,1122190,0.0,1.0
2022-03-14,6.25,6.83,5.26,5.56,9496646,62.5,68.3,52.6,55.6,949664.6,0.0,1.0
2022-03-15,5.75,6.2,5.05,5.49,6505793,57.5,62.0,50.5,54.9,650579.3,0.0,1.0
2022-03-16,5.5,6.5,5.3,5.77,4989793,55.0,65.0,53.0,57.7,498979.3,0.0,1.0
2022-03-17,6.65,7.3799,6.2,6.2,19405347,66.5,73.799,62.0,62.0,1940534.7,0.0,1.0
2022-03-18,5.95,7.03,5.86,6.89,6226742,59.5,70.3,58.6,68.9,622674.2,0.0,1.0
2022-03-21,6.22,6.66,5.9,6.22,6751765,62.2,66.6,59.0,62.2,675176.5,0.0,1.0
2022-03-22,6.2,6.2,5.7,6.1,3181445,62.0,62.0,57.0,61.0,318144.5,0.0,1.0
2022-03-23,6.65,6.75,6.03,6.27,8098609,66.5,67.5,60.3,62.7,809860.9,0.0,1.0
2022-03-24,5.87,6.77,5.81,6.63,3565439,58.7,67.7,58.1,66.3,356543.9,0.0,1.0
2022-03-25,6.12,6.69,5.53,5.57,13304681,61.2,66.9,55.3,55.7,1330468.1,0.0,1.0
2022-03-28,5.46,5.78,5.3,5.7,2984292,54.6,57.8,53.0,57.0,298429.2,0.0,1.0
2022-03-29,5.0,5.09,4.45,4.97,3586306,50.0,50.9,44.5,49.7,358630.6,0.0,1.0
2022-03-30,4.7,5.49,4.69,5.3,4566345,47.0,54.9,46.9,53.0,456634.5,0.0,1.0
2022-03-31,4.44,4.68,4.31,4.5,1932041,44.4,46.8,43.1,45.0,193204.1,0.0,1.0
2022-04-01,4.0,4.55,4.0,4.29,1390311,40.0,45.5,40.0,42.9,139031.1,0.0,1.0
2022-04-04,4.28,4.51,3.9501,4.0,1887634,42.8,45.1,39.501,40.0,188763.4,0.0,1.0
2022-04-05,4.02,4.2531,3.85,4.09,1190446,40.2,42.531,38.5,40.9,119044.6,0.0,1.0
2022-04-06,4.11,4.15,3.7,4.01,1366397,41.1,41.5,37.0,40.1,136639.7,0.0,1.0
2022-04-07,3.83,3.98,3.67,3.89,1009926,38.3,39.8,36.7,38.9,100992.6,0.0,1.0
2022-04-08,3.76,3.8758,3.6101,3.72,1173238,37.6,38.758,36.101,37.2,117323.8,0.0,1.0
2022-04-11,3.22,3.551,3.195,3.52,930531,32.2,35.51,31.95,35.2,93053.1,0.0,1.0
2022-04-12,3.4,3.83,3.31,3.38,3252390,34.0,38.3,33.1,33.8,325239,0.0,1.0
2022-04-13,3.51,3.59,3.21,3.33,1621771,35.1,35.9,32.1,33.3,162177.1,0.0,1.0
2022-04-14,4.86,5.05,3.22,3.38,19235917,48.6,50.5,32.2,33.8,1923591.7,0.0,1.0
2022-04-18,5.0,5.78,4.35,4.78,24848419,50.0,57.8,43.5,47.8,2484841.9,0.0,1.0
2022-04-19,4.5,4.78,4.16,4.31,4102741,45.0,47.8,41.6,43.1,410274.1,0.0,1.0
2022-04-20,4.39,4.75,4.2,4.44,4300830,43.9,47.5,42.0,44.4,430083,0.0,1.0
2022-04-21,4.33,4.85,3.99,4.43,4564256,43.3,48.5,39.9,44.3,456425.6,0.0,1.0
2022-04-22,3.75,4.2466,3.72,4.01,1692006,37.5,42.466,37.2,40.1,169200.6,0.0,1.0
2022-04-25,3.57,3.5999,3.25,3.4,1457213,35.7,35.999,32.5,34.0,145721.3,0.0,1.0
2022-04-26,3.42,4.05,3.42,3.59,3510315,34.2,40.5,34.2,35.9,351031.5,0.0,1.0
2022-04-27,3.43,3.59,3.3,3.45,1725235,34.3,35.9,33.0,34.5,172523.5,0.0,1.0
2022-04-28,3.76,4.0299,3.3212,3.44,4612486,37.6,40.299,33.212,34.4,461248.6,0.0,1.0
2022-04-29,3.56,4.15,3.54,3.83,3746475,35.6,41.5,35.4,38.3,374647.5,0.0,1.0
2022-05-02,3.78,3.83,3.42,3.47,1456094,37.8,38.3,34.2,34.7,145609.4,0.0,1.0
2022-05-03,3.75,4.02,3.61,3.65,1462382,37.5,40.2,36.1,36.5,146238.2,0.0,1.0
2022-05-04,4.11,4.25,3.92,4.15,4804118,41.1,42.5,39.2,41.5,480411.8,0.0,1.0
2022-05-05,3.93,4.61,3.75,4.53,10441881,39.3,46.1,37.5,45.3,1044188.1,0.0,1.0
2022-05-06,4.08,4.22,3.76,3.92,3267636,40.8,42.2,37.6,39.2,326763.6,0.0,1.0
2022-05-09,3.37,3.88,3.31,3.79,1852819,33.7,38.8,33.1,37.9,185281.9,0.0,1.0
2022-05-10,2.92,3.5594,2.9,3.43,1691661,29.2,35.594,29.0,34.3,169166.1,0.0,1.0
2022-05-11,2.97,3.32,2.91,3.0,3362020,29.7,33.2,29.1,30.0,336202,0.0,1.0
2022-05-12,2.83,3.03,2.72,2.77,1784363,28.3,30.3,27.2,27.7,178436.3,0.0,1.0
2022-05-13,3.06,3.14,2.85,2.85,1965720,30.6,31.4,28.5,28.5,196572,0.0,1.0
2022-05-16,3.49,3.79,2.99,3.02,9426631,34.9,37.9,29.9,30.2,942663.1,0.0,1.0
2022-05-17,3.39,3.72,3.22,3.49,4378044,33.9,37.2,32.2,34.9,437804.4,0.0,1.0
2022-05-18,3.35,3.49,3.1112,3.4,1795043,33.5,34.9,31.112,34.0,179504.3,0.0,1.0
2022-05-19,3.41,3.63,3.14,3.2,2521360,34.1,36.3,31.4,32.0,252136,0.0,1.0
2022-05-20,3.45,3.65,3.18,3.39,1795095,34.5,36.5,31.8,33.9,179509.5,0.0,1.0
2022-05-23,3.22,3.4614,3.22,3.42,1282313,32.2,34.614,32.2,34.2,128231.3,0.0,1.0
2022-05-24,2.99,3.205,2.93,3.17,1624940,29.9,32.05,29.3,31.7,162494,0.0,1.0
2022-05-25,2.95,3.094,2.91,2.92,836063,29.5,30.94,29.1,29.2,83606.3,0.0,1.0
2022-05-26,3.24,3.32,2.97,2.97,3916096,32.4,33.2,29.7,29.7,391609.6,0.0,1.0
2022-05-27,3.76,3.9,3.16,3.18,6923882,37.6,39.0,31.6,31.8,692388.2,0.0,1.0
2022-05-31,4.79,6.15,4.7,5.0,74137198,47.9,61.5,47.0,50.0,7413719.8,0.0,1.0
2022-06-01,4.29,4.79,3.95,4.54,9154370,42.9,47.9,39.5,45.4,915437,0.0,1.0
2022-06-02,4.43,4.55,4.12,4.14,8000149,44.3,45.5,41.2,41.4,800014.9,0.0,1.0
2022-06-03,5.65,5.69,4.33,4.36,23343546,56.5,56.9,43.3,43.6,2334354.6,0.0,1.0
2022-06-06,4.88,5.56,4.87,5.44,9105218,48.8,55.6,48.7,54.4,910521.8,0.0,1.0
2022-06-07,7.06,7.33,4.77,4.8,67901995,70.6,73.3,47.7,48.0,6790199.5,0.0,1.0
2022-06-08,7.54,8.6,6.01,6.9,44215338,75.4,86.0,60.1,69.0,4421533.8,0.0,1.0
2022-06-09,6.99,8.055,6.68,7.25,19290070,69.9,80.55,66.8,72.5,1929007,0.0,1.0
2022-06-10,7.1,7.59,6.2401,7.07,13359293,71.0,75.9,62.401,70.7,1335929.3,0.0,1.0
2022-06-13,6.3,7.34,6.1,6.67,15654490,63.0,73.4,61.0,66.7,1565449,0.0,1.0
2022-06-14,6.14,8.15,6.01,7.19,39240331,61.4,81.5,60.1,71.9,3924033.1,0.0,1.0
2022-06-15,5.8,6.49,5.52,6.15,7009315,58.0,64.9,55.2,61.5,700931.5,0.0,1.0
2022-06-16,5.8,6.0,5.13,5.57,9273313,58.0,60.0,51.3,55.7,927331.3,0.0,1.0
2022-06-17,5.48,5.64,5.05,5.57,3991028,54.8,56.4,50.5,55.7,399102.8,0.0,1.0
2022-06-21,5.22,5.63,5.13,5.59,4327569,52.2,56.3,51.3,55.9,432756.9,0.0,1.0
2022-06-22,5.04,5.39,4.6,4.69,7413979,50.4,53.9,46.0,46.9,741397.9,0.0,1.0
2022-06-23,4.79,5.61,4.77,5.1,2492697,47.9,56.1,47.7,51.0,249269.7,0.0,1.0
2022-06-24,5.39,5.43,4.81,5.05,5137360,53.9,54.3,48.1,50.5,513736,0.0,1.0
2022-06-27,5.18,5.64,5.07,5.11,4759550,51.8,56.4,50.7,51.1,475955,0.0,1.0
2022-06-28,4.96,5.4499,4.8,5.4,4835505,49.6,54.499,48.0,54.0,483550.5,0.0,1.0
2022-06-29,4.9,5.22,4.8,5.1,3405256,49.0,52.2,48.0,51.0,340525.6,0.0,1.0
2022-06-30,4.59,4.95,4.4568,4.73,2052408,45.9,49.5,44.568,47.3,205240.8,0.0,1.0
2022-07-01,4.56,4.87,4.45,4.82,1482824,45.6,48.7,44.5,48.2,148282.4,0.0,1.0
2022-07-05,3.96,4.53,3.91,4.53,1966870,39.6,45.3,39.1,45.3,196687,0.0,1.0
2022-07-06,3.93,4.07,3.8,3.96,1335651,39.3,40.7,38.0,39.6,133565.1,0.0,1.0
2022-07-07,4.07,4.34,3.99,4.12,2755539,40.7,43.4,39.9,41.2,275553.9,0.0,1.0
2022-07-08,4.14,4.23,3.88,4.03,1572474,41.4,42.3,38.8,40.3,157247.4,0.0,1.0
2022-07-11,3.94,4.04,3.86,3.96,955493,39.4,40.4,38.6,39.6,95549.3,0.0,1.0
2022-07-12,3.89,4.01,3.73,3.85,1152000,38.9,40.1,37.3,38.5,115200,0.0,1.0
2022-07-13,3.81,4.07,3.81,3.87,888797,38.1,40.7,38.1,38.7,88879.7,0.0,1.0
2022-07-14,3.71,3.8,3.66,3.69,520383,37.1,38.0,36.6,36.9,52038.3,0.0,1.0
2022-07-15,3.91,4.03,3.695,3.77,835421,39.1,40.3,36.95,37.7,83542.1,0.0,1.0
2022-07-18,3.9,4.14,3.9,4.0,1546719,39.0,41.4,39.0,40.0,154671.9,0.0,1.0
2022-07-19,4.54,4.7899,3.86,3.95,3488643,45.4,47.899,38.6,39.5,348864.3,0.0,1.0
2022-07-20,4.26,4.5599,4.24,4.4,790711,42.6,45.599,42.4,44.0,79071.1,0.0,1.0
2022-07-21,4.18,4.29,4.0023,4.21,616294,41.8,42.9,40.023,42.1,61629.4,0.0,1.0
2022-07-22,3.91,4.175,3.88,4.13,416233,39.1,41.75,38.8,41.3,41623.3,0.0,1.0
2022-07-25,4.16,4.3965,3.88,3.9,1053409,41.6,43.965,38.8,39.0,105340.9,0.0,1.0
2022-07-26,4.12,4.64,4.06,4.3,1746347,41.2,46.4,40.6,43.0,174634.7,0.0,1.0
2022-07-27,4.23,4.347,4.03,4.24,1191361,42.3,43.47,40.3,42.4,119136.1,0.0,1.0
2022-07-28,4.12,4.42,4.08,4.31,588452,41.2,44.2,40.8,43.1,58845.2,0.0,1.0
2022-07-29,4.41,4.79,4.22,4.29,2531106,44.1,47.9,42.2,42.9,253110.6,0.0,1.0
2022-08-01,4.2,4.37,4.16,4.25,532164,42.0,43.7,41.6,42.5,53216.4,0.0,1.0
2022-08-02,4.06,4.29,3.97,4.28,1558989,40.6,42.9,39.7,42.8,155898.9,0.0,1.0
2022-08-03,3.83,4.1,3.78,4.09,1159354,38.3,41.0,37.8,40.9,115935.4,0.0,1.0
2022-08-04,3.57,3.78,3.55,3.75,814300,35.7,37.8,35.5,37.5,81430,0.0,1.0
2022-08-05,3.73,3.88,3.5,3.53,706891,37.3,38.8,35.0,35.3,70689.1,0.0,1.0
2022-08-08,3.77,3.85,3.66,3.73,360301,37.7,38.5,36.6,37.3,36030.1,0.0,1.0
2022-08-09,3.7,3.95,3.6857,3.81,507740,37.0,39.5,36.857,38.1,50774,0.0,1.0
2022-08-10,3.82,3.84,3.5934,3.81,681051,38.2,38.4,35.934,38.1,68105.1,0.0,1.0
2022-08-11,3.87,4.05,3.8,3.89,1344336,38.7,40.5,38.0,38.9,134433.6,0.0,1.0
2022-08-12,3.81,3.95,3.74,3.89,268225,38.1,39.5,37.4,38.9,26822.5,0.0,1.0
2022-08-15,3.73,3.8098,3.52,3.64,337016,37.3,38.098,35.2,36.4,33701.6,0.0,1.0
2022-08-16,3.61,3.8,3.6,3.73,489830,36.1,38.0,36.0,37.3,48983,0.0,1.0
2022-08-17,3.7,3.9,3.6,3.62,1194366,37.0,39.0,36.0,36.2,119436.6,0.0,1.0
2022-08-18,4.19,4.6,3.7594,3.78,12287134,41.9,46.0,37.594,37.8,1228713.4,0.0,1.0
2022-08-19,3.86,4.15,3.73,3.99,3435392,38.6,41.5,37.3,39.9,343539.2,0.0,1.0
2022-08-22,4.39,4.399,3.8301,3.9,4057588,43.9,43.99,38.301,39.0,405758.8,0.0,1.0
2022-08-23,5.0,5.5,4.5539,4.57,21680276,50.0,55.0,45.539,45.7,2168027.6,0.0,1.0
2022-08-24,4.78,5.31,4.48,5.01,7104275,47.8,53.1,44.8,50.1,710427.5,0.0,1.0
2022-08-25,4.52,5.13,4.41,4.83,2578061,45.2,51.3,44.1,48.3,257806.1,0.0,1.0
2022-08-26,4.92,4.99,4.4,4.48,2093535,49.2,49.9,44.0,44.8,209353.5,0.0,1.0
2022-08-29,4.96,5.22,4.9,4.93,3546479,49.6,52.2,49.0,49.3,354647.9,0.0,1.0
2022-08-30,4.23,4.71,4.09,4.7,1708243,42.3,47.1,40.9,47.0,170824.3,0.0,1.0
2022-08-31,4.35,4.4999,4.07,4.07,599902,43.5,44.999,40.7,40.7,59990.2,0.0,1.0
2022-09-01,4.07,4.25,3.98,4.23,572738,40.7,42.5,39.8,42.3,57273.8,0.0,1.0
2022-09-02,4.66,4.8235,4.1,4.28,1501008,46.6,48.235,41.0,42.8,150100.8,0.0,1.0
2022-09-06,4.35,4.73,4.3101,4.73,852317,43.5,47.3,43.101,47.3,85231.7,0.0,1.0
2022-09-07,4.26,4.41,4.11,4.21,896617,42.6,44.1,41.1,42.1,89661.7,0.0,1.0
2022-09-08,4.22,4.38,4.16,4.24,605425,42.2,43.8,41.6,42.4,60542.5,0.0,1.0
2022-09-09,4.48,4.55,4.22,4.38,774550,44.8,45.5,42.2,43.8,77455,0.0,1.0
2022-09-12,4.48,4.7,4.4609,4.56,853144,44.8,47.0,44.609,45.6,85314.4,0.0,1.0
2022-09-13,4.15,4.55,4.08,4.4,866816,41.5,45.5,40.8,44.0,86681.6,0.0,1.0
2022-09-14,4.35,4.54,4.21,4.21,1690295,43.5,45.4,42.1,42.1,169029.5,0.0,1.0
2022-09-15,4.14,4.32,4.09,4.28,531342,41.4,43.2,40.9,42.8,53134.2,0.0,1.0
2022-09-16,4.06,4.19,3.92,4.1,583195,40.6,41.9,39.2,41.0,58319.5,0.0,1.0
2022-09-19,4.02,4.1124,3.87,3.95,544630,40.2,41.124,38.7,39.5,54463,0.0,1.0
2022-09-20,3.91,4.04,3.86,3.97,374639,39.1,40.4,38.6,39.7,37463.9,0.0,1.0
2022-09-21,3.9,4.1299,3.88,3.98,499026,39.0,41.299,38.8,39.8,49902.6,0.0,1.0
2022-09-22,3.75,4.05,3.68,3.95,659269,37.5,40.5,36.8,39.5,65926.9,0.0,1.0
2022-09-23,3.17,3.7,3.15,3.7,767442,31.7,37.0,31.5,37.0,76744.2,0.0,1.0
2022-09-26,3.1,3.23,3.08,3.17,321309,31.0,32.3,30.8,31.7,32130.9,0.0,1.0
2022-09-27,3.21,3.3399,3.12,3.14,593446,32.1,33.399,31.2,31.4,59344.6,0.0,1.0
2022-09-28,3.56,3.63,3.26,3.29,815413,35.6,36.3,32.6,32.9,81541.3,0.0,1.0
2022-09-29,3.66,3.71,3.3296,3.58,3061040,36.6,37.1,33.296,35.8,306104,0.0,1.0
2022-09-30,3.46,3.73,3.45,3.73,674124,34.6,37.3,34.5,37.3,67412.4,0.0,1.0
2022-10-03,3.8,3.9299,3.6,3.75,1126940,38.0,39.299,36.0,37.5,112694,0.0,1.0
2022-10-04,4.0,4.03,3.8297,3.92,1232636,40.0,40.3,38.297,39.2,123263.6,0.0,1.0
2022-10-05,4.23,4.73,4.0,4.38,6717714,42.3,47.3,40.0,43.8,671771.4,0.0,1.0
2022-10-06,4.2,4.37,4.05,4.25,1193609,42.0,43.7,40.5,42.5,119360.9,0.0,1.0
2022-10-07,4.28,4.535,4.1,4.1,2677095,42.8,45.35,41.0,41.0,267709.5,0.0,1.0
2022-10-10,3.97,4.28,3.85,4.19,909255,39.7,42.8,38.5,41.9,90925.5,0.0,1.0
2022-10-11,3.66,3.9,3.6,3.78,685559,36.6,39.0,36.0,37.8,68555.9,0.0,1.0
2022-10-12,3.54,3.68,3.52,3.65,512985,35.4,36.8,35.2,36.5,51298.5,0.0,1.0
2022-10-13,3.81,3.859,3.43,3.5,797769,38.1,38.59,34.3,35.0,79776.9,0.0,1.0
2022-10-14,3.61,3.8505,3.58,3.84,247759,36.1,38.505,35.8,38.4,24775.9,0.0,1.0
2022-10-17,3.81,3.89,3.62,3.75,370341,38.1,38.9,36.2,37.5,37034.1,0.0,1.0
2022-10-18,3.74,3.9028,3.6805,3.81,280506,37.4,39.028,36.805,38.1,28050.6,0.0,1.0
2022-10-19,3.95,4.105,3.71,3.74,1105192,39.5,41.05,37.1,37.4,110519.2,0.0,1.0
2022-10-20,3.88,4.1849,3.8215,4.03,672489,38.8,41.849,38.215,40.3,67248.9,0.0,1.0
2022-10-21,4.03,4.06,3.85,3.86,333493,40.3,40.6,38.5,38.6,33349.3,0.0,1.0
2022-10-24,3.99,4.0799,3.9,4.0,260795,39.9,40.799,39.0,40.0,26079.5,0.0,1.0
2022-10-25,3.96,4.08,3.9,3.96,664733,39.6,40.8,39.0,39.6,66473.3,0.0,1.0
2022-10-26,3.85,4.19,3.85,4.06,1355536,38.5,41.9,38.5,40.6,135553.6,0.0,1.0
2022-10-27,3.8,4.04,3.75,3.89,1278987,38.0,40.4,37.5,38.9,127898.7,0.0,1.0
2022-10-28,3.59,3.85,3.53,3.77,741824,35.9,38.5,35.3,37.7,74182.4,0.0,1.0
2022-10-31,3.81,3.82,3.55,3.55,755954,38.1,38.2,35.5,35.5,75595.4,0.0,1.0
2022-11-01,3.85,3.9598,3.8,3.83,777243,38.5,39.598,38.0,38.3,77724.3,0.0,1.0
2022-11-02,3.71,3.94,3.69,3.85,773863,37.1,39.4,36.9,38.5,77386.3,0.0,1.0
2022-11-03,3.72,3.8506,3.66,3.74,375708,37.2,38.506,36.6,37.4,37570.8,0.0,1.0
2022-11-04,3.8,3.93,3.63,3.85,791303,38.0,39.3,36.3,38.5,79130.3,0.0,1.0
2022-11-07,3.9,4.13,3.8,3.8,1011135,39.0,41.3,38.0,38.0,101113.5,0.0,1.0
2022-11-08,3.73,3.94,3.66,3.91,525681,37.3,39.4,36.6,39.1,52568.1,0.0,1.0
2022-11-09,3.56,3.7,3.56,3.62,396415,35.6,37.0,35.6,36.2,39641.5,0.0,1.0
2022-11-10,4.25,4.64,3.55,3.66,3079379,42.5,46.4,35.5,36.6,307937.9,0.0,1.0
2022-11-11,4.48,4.5,4.21,4.3,694676,44.8,45.0,42.1,43.0,69467.6,0.0,1.0
2022-11-14,4.4,4.5976,4.21,4.44,406528,44.0,45.976,42.1,44.4,40652.8,0.0,1.0
2022-11-15,4.6,4.68,4.22,4.34,1048038,46.0,46.8,42.2,43.4,104803.8,0.0,1.0
2022-11-16,4.19,4.5361,4.16,4.52,300846,41.9,45.361,41.6,45.2,30084.6,0.0,1.0
2022-11-17,4.16,4.2245,4.04,4.11,209275,41.6,42.245,40.4,41.1,20927.5,0.0,1.0
2022-11-18,4.15,4.15,3.93,4.1,159912,41.5,41.5,39.3,41.0,15991.2,0.0,1.0
2022-11-21,4.0,4.0,3.7301,3.97,575729,40.0,40.0,37.301,39.7,57572.9,0.0,1.0
2022-11-22,4.0,4.07,3.96,4.01,449491,40.0,40.7,39.6,40.1,44949.1,0.0,1.0
2022-11-23,3.97,4.07,3.88,3.88,103683,39.7,40.7,38.8,38.8,10368.3,0.0,1.0
2022-11-25,3.92,4.07,3.88,4.05,107672,39.2,40.7,38.8,40.5,10767.2,0.0,1.0
2022-11-28,3.9,4.02,3.7766,3.8,363339,39.0,40.2,37.766,38.0,36333.9,0.0,1.0
2022-11-29,3.99,4.24,3.88,3.88,944736,39.9,42.4,38.8,38.8,94473.6,0.0,1.0
2022-11-30,4.0,4.07,3.91,3.93,356311,40.0,40.7,39.1,39.3,35631.1,0.0,1.0
2022-12-01,3.98,4.09,3.92,4.09,260970,39.8,40.9,39.2,40.9,26097,0.0,1.0
2022-12-02,4.0,4.06,3.9,3.99,235284,40.0,40.6,39.0,39.9,23528.4,0.0,1.0
2022-12-05,3.84,4.0314,3.8,4.02,192955,38.4,40.314,38.0,40.2,19295.5,0.0,1.0
2022-12-06,3.75,3.88,3.74,3.88,146130,37.5,38.8,37.4,38.8,14613,0.0,1.0
2022-12-07,3.85,3.85,3.72,3.83,90608,38.5,38.5,37.2,38.3,9060.8,0.0,1.0
2022-12-08,3.75,3.88,3.75,3.85,116943,37.5,38.8,37.5,38.5,11694.3,0.0,1.0
2022-12-09,3.75,3.8299,3.74,3.78,92038,37.5,38.299,37.4,37.8,9203.8,0.0,1.0
2022-12-12,3.8,3.87,3.7247,3.75,142100,38.0,38.7,37.247,37.5,14210,0.0,1.0
2022-12-13,3.78,3.935,3.72,3.8,340238,37.8,39.35,37.2,38.0,34023.8,0.0,1.0
2022-12-14,3.81,3.93,3.73,3.76,206254,38.1,39.3,37.3,37.6,20625.4,0.0,1.0
2022-12-15,3.89,3.97,3.7783,3.8823,118097,38.9,39.7,37.783,38.823,11809.7,0.0,1.0
2022-12-16,3.91,3.9499,3.8151,3.86,129886,39.1,39.499,38.151,38.6,12988.6,0.0,1.0
2022-12-19,3.57,3.9,3.55,3.87,330940,35.7,39.0,35.5,38.7,33094,0.0,1.0
2022-12-20,3.66,3.78,3.55,3.55,259983,36.6,37.8,35.5,35.5,25998.3,0.0,1.0
2022-12-21,3.67,3.79,3.63,3.79,209042,36.7,37.9,36.3,37.9,20904.2,0.0,1.0
2022-12-22,3.59,3.68,3.5201,3.68,178488,35.9,36.8,35.201,36.8,17848.8,0.0,1.0
2022-12-23,3.59,3.6955,3.57,3.66,159569,35.9,36.955,35.7,36.6,15956.9,0.0,1.0
2022-12-27,3.51,3.6412,3.51,3.63,127541,35.1,36.412,35.1,36.3,12754.1,0.0,1.0
2022-12-28,3.28,3.495,3.17,3.49,371762,32.8,34.95,31.7,34.9,37176.2,0.0,1.0
2022-12-29,3.25,3.35,3.15,3.19,239647,32.5,33.5,31.5,31.9,23964.7,0.0,1.0
2022-12-30,3.44,3.48,3.2257,3.27,172092,34.4,34.8,32.257,32.7,17209.2,0.0,1.0
2023-01-03,3.25,3.49,3.17,3.49,123893,32.5,34.9,31.7,34.9,12389.3,0.0,1.0
2023-01-04,3.23,3.24,3.15,3.23,156599,32.3,32.4,31.5,32.3,15659.9,0.0,1.0
2023-01-05,3.23,3.35,3.17,3.17,163105,32.3,33.5,31.7,31.7,16310.5,0.0,1.0
2023-01-06,3.32,3.3459,3.22,3.22,184801,33.2,33.459,32.2,32.2,18480.1,0.0,1.0
2023-01-09,3.38,3.55,3.36,3.36,339932,33.8,35.5,33.6,33.6,33993.2,0.0,1.0
2023-01-10,3.46,3.47,3.31,3.37,68436,34.6,34.7,33.1,33.7,6843.6,0.0,1.0
2023-01-11,3.54,3.59,3.45,3.5,113654,35.4,35.9,34.5,35.0,11365.4,0.0,1.0
2023-01-12,3.75,3.91,3.6,3.6,286173,37.5,39.1,36.0,36.0,28617.3,0.0,1.0
2023-01-13,3.77,3.86,3.68,3.73,187384,37.7,38.6,36.8,37.3,18738.4,0.0,1.0
2023-01-17,3.7,3.8498,3.7,3.78,84585,37.0,38.498,37.0,37.8,8458.5,0.0,1.0
2023-01-18,3.72,3.85,3.6601,3.81,66666,37.2,38.5,36.601,38.1,6666.6,0.0,1.0
2023-01-19,3.91,3.94,3.71,3.71,109159,39.1,39.4,37.1,37.1,10915.9,0.0,1.0
2023-01-20,3.86,3.9199,3.79,3.86,73733,38.6,39.199,37.9,38.6,7373.3,0.0,1.0
2023-01-23,3.97,4.0262,3.87,3.89,201079,39.7,40.262,38.7,38.9,20107.9,0.0,1.0
2023-01-24,3.86,3.97,3.8201,3.92,66999,38.6,39.7,38.201,39.2,6699.9,0.0,1.0
2023-01-25,3.91,3.99,3.65,3.8,119543,39.1,39.9,36.5,38.0,11954.3,0.0,1.0
2023-01-26,3.75,3.95,3.75,3.89,45717,37.5,39.5,37.5,38.9,4571.7,0.0,1.0
2023-01-27,3.78,3.83,3.71,3.75,117200,37.8,38.3,37.1,37.5,11720,0.0,1.0
2023-01-30,3.59,3.76,3.59,3.68,103542,35.9,37.6,35.9,36.8,10354.2,0.0,1.0
2023-01-31,3.62,3.6801,3.56,3.56,77913,36.2,36.801,35.6,35.6,7791.3,0.0,1.0
2023-02-01,3.71,3.74,3.5301,3.67,82772,37.1,37.4,35.301,36.7,8277.2,0.0,1.0
2023-02-02,3.6,3.7,3.5779,3.7,110517,36.0,37.0,35.779,37.0,11051.7,0.0,1.0
2023-02-03,3.59,3.73,3.59,3.6,90948,35.9,37.3,35.9,36.0,9094.8,0.0,1.0
2023-02-06,3.78,3.78,3.55,3.64,129879,37.8,37.8,35.5,36.4,12987.9,0.0,1.0
2023-02-07,3.68,3.85,3.6708,3.73,127993,36.8,38.5,36.708,37.3,12799.3,0.0,1.0
2023-02-08,3.67,3.83,3.67,3.74,132895,36.7,38.3,36.7,37.4,13289.5,0.0,1.0
2023-02-09,3.54,3.69,3.54,3.67,115154,35.4,36.9,35.4,36.7,11515.4,0.0,1.0
2023-02-10,3.75,3.8,3.5571,3.57,415114,37.5,38.0,35.571,35.7,41511.4,0.0,1.0
2023-02-13,3.66,3.82,3.6168,3.72,265088,36.6,38.2,36.168,37.2,26508.8,0.0,1.0
2023-02-14,3.68,3.742,3.61,3.61,70040,36.8,37.42,36.1,36.1,7004,0.0,1.0
2023-02-15,3.78,3.79,3.66,3.73,81308,37.8,37.9,36.6,37.3,8130.8,0.0,1.0
2023-02-16,3.68,3.76,3.635,3.7,90457,36.8,37.6,36.35,37.0,9045.7,0.0,1.0
2023-02-17,3.47,3.65,3.45,3.63,138826,34.7,36.5,34.5,36.3,13882.6,0.0,1.0
2023-02-21,3.23,3.47,3.23,3.44,116598,32.3,34.7,32.3,34.4,11659.8,0.0,1.0
2023-02-22,3.4,3.44,3.2751,3.3,81805,34.0,34.4,32.751,33.0,8180.5,0.0,1.0
2023-02-23,3.4,3.455,3.32,3.43,74402,34.0,34.55,33.2,34.3,7440.2,0.0,1.0
2023-02-24,3.41,3.41,3.3,3.33,43677,34.1,34.1,33.0,33.3,4367.7,0.0,1.0
2023-02-27,3.4,3.45,3.34,3.34,37597,34.0,34.5,33.4,33.4,3759.7,0.0,1.0
2023-02-28,3.27,3.4281,3.26,3.42,71428,32.7,34.281,32.6,34.2,7142.8,0.0,1.0
2023-03-01,3.2,3.3784,3.2,3.28,154229,32.0,33.784,32.0,32.8,15422.9,0.0,1.0
2023-03-02,3.2,3.27,3.19,3.19,101990,32.0,32.7,31.9,31.9,10199,0.0,1.0
2023-03-03,3.25,3.3,3.18,3.23,179354,32.5,33.0,31.8,32.3,17935.4,0.0,1.0
2023-03-06,3.19,3.28,3.13,3.28,109305,31.9,32.8,31.3,32.8,10930.5,0.0,1.0
2023-03-07,3.08,3.2,3.07,3.18,115572,30.8,32.0,30.7,31.8,11557.2,0.0,1.0
2023-03-08,3.04,3.165,3.04,3.07,132547,30.4,31.65,30.4,30.7,13254.7,0.0,1.0
2023-03-09,3.06,3.1,3.01,3.1,79874,30.6,31.0,30.1,31.0,7987.4,0.0,1.0
2023-03-10,2.82,3.0488,2.81,3.01,123505,28.2,30.488,28.1,30.1,12350.5,0.0,1.0
2023-03-13,2.85,2.9107,2.59,2.7,231413,28.5,29.107,25.9,27.0,23141.3,0.0,1.0
2023-03-14,2.7,2.92,2.65,2.83,237989,27.0,29.2,26.5,28.3,23798.9,0.0,1.0
2023-03-15,2.47,2.5894,2.41,2.58,177988,24.7,25.894,24.1,25.8,17798.8,0.0,1.0
2023-03-16,2.5,2.52,2.3,2.42,120980,25.0,25.2,23.0,24.2,12098,0.0,1.0
2023-03-17,2.36,2.5,2.345,2.5,97745,23.6,25.0,23.45,25.0,9774.5,0.0,1.0
2023-03-20,2.47,2.54,2.3509,2.41,119634,24.7,25.4,23.509,24.1,11963.4,0.0,1.0
2023-03-21,2.6,2.67,2.49,2.52,119619,26.0,26.7,24.9,25.2,11961.9,0.0,1.0
2023-03-22,2.49,2.67,2.49,2.61,71593,24.9,26.7,24.9,26.1,7159.3,0.0,1.0
2023-03-23,2.47,2.57,2.46,2.47,83570,24.7,25.7,24.6,24.7,8357,0.0,1.0
2023-03-24,2.5,2.52,2.42,2.42,45376,25.0,25.2,24.2,24.2,4537.6,0.0,1.0
2023-03-27,2.65,2.71,2.462,2.5,232749,26.5,27.1,24.62,25.0,23274.9,0.0,1.0
2023-03-28,2.6,2.75,2.5801,2.63,86737,26.0,27.5,25.801,26.3,8673.7,0.0,1.0
2023-03-29,2.69,2.7399,2.56,2.7,88691,26.9,27.399,25.6,27.0,8869.1,0.0,1.0
2023-03-30,2.63,2.75,2.62,2.75,48683,26.3,27.5,26.2,27.5,4868.3,0.0,1.0
2023-03-31,2.59,2.67,2.57,2.57,356480,25.9,26.7,25.7,25.7,35648,0.0,1.0
2023-04-03,2.9,3.12,2.8,2.99,3626701,29.0,31.2,28.0,29.9,362670.1,0.0,1.0
2023-04-04,2.9,2.9472,2.75,2.93,605445,29.0,29.472,27.5,29.3,60544.5,0.0,1.0
2023-04-05,2.74,2.8499,2.66,2.8,206278,27.4,28.499,26.6,28.0,20627.8,0.0,1.0
2023-04-06,2.8,2.84,2.66,2.66,212500,28.0,28.4,26.6,26.6,21250,0.0,1.0
2023-04-10,2.74,2.83,2.72,2.77,91856,27.4,28.3,27.2,27.7,9185.6,0.0,1.0
2023-04-11,2.78,2.82,2.7109,2.73,119030,27.8,28.2,27.109,27.3,11903,0.0,1.0
2023-04-12,2.76,2.87,2.76,2.78,249271,27.6,28.7,27.6,27.8,24927.1,0.0,1.0
2023-04-13,2.64,2.8105,2.64,2.81,146989,26.4,28.105,26.4,28.1,14698.9,0.0,1.0
2023-04-14,2.67,2.68,2.59,2.64,85147,26.7,26.8,25.9,26.4,8514.7,0.0,1.0
2023-04-17,2.62,2.71,2.57,2.71,127969,26.2,27.1,25.7,27.1,12796.9,0.0,1.0
2023-04-18,2.57,2.64,2.52,2.59,156856,25.7,26.4,25.2,25.9,15685.6,0.0,1.0
2023-04-19,2.43,2.57,2.43,2.51,165493,24.3,25.7,24.3,25.1,16549.3,0.0,1.0
2023-04-20,2.41,2.5099,2.33,2.39,170554,24.1,25.099,23.3,23.9,17055.4,0.0,1.0
2023-04-21,2.42,2.46,2.35,2.39,120323,24.2,24.6,23.5,23.9,12032.3,0.0,1.0
2023-04-24,2.38,2.4,2.32,2.35,89019,23.8,24.0,23.2,23.5,8901.9,0.0,1.0
2023-04-25,2.14,2.34,2.14,2.32,180863,21.4,23.4,21.4,23.2,18086.3,0.0,1.0
2023-04-26,2.2,2.24,2.169,2.2,66462,22.0,22.4,21.69,22.0,6646.2,0.0,1.0
2023-04-27,2.17,2.22,2.1101,2.22,120210,21.7,22.2,21.101,22.2,12021,0.0,1.0
2023-04-28,2.25,2.27,2.13,2.15,120522,22.5,22.7,21.3,21.5,12052.2,0.0,1.0
2023-05-01,2.21,2.28,2.17,2.26,150013,22.1,22.8,21.7,22.6,15001.3,0.0,1.0
2023-05-02,2.13,2.24,2.09,2.22,133103,21.3,22.4,20.9,22.2,13310.3,0.0,1.0
2023-05-03,2.09,2.15,2.07,2.11,77580,20.9,21.5,20.7,21.1,7758,0.0,1.0
2023-05-04,2.13,2.15,2.08,2.13,57995,21.3,21.5,20.8,21.3,5799.5,0.0,1.0
2023-05-05,2.13,2.255,2.1286,2.2,140118,21.3,22.55,21.286,22.0,14011.8,0.0,1.0
2023-05-08,2.23,2.28,2.17,2.18,165552,22.3,22.8,21.7,21.8,16555.2,0.0,1.0
2023-05-09,2.24,2.24,2.13,2.18,82947,22.4,22.4,21.3,21.8,8294.7,0.0,1.0
2023-05-10,2.19,2.2298,2.16,2.22,65666,21.9,22.298,21.6,22.2,6566.6,0.0,1.0
2023-05-11,2.15,2.2,2.14,2.16,33537,21.5,22.0,21.4,21.6,3353.7,0.0,1.0
2023-05-12,2.16,2.2,2.15,2.2,48729,21.6,22.0,21.5,22.0,4872.9,0.0,1.0
2023-05-15,2.19,2.24,2.19,2.24,51468,21.9,22.4,21.9,22.4,5146.8,0.0,1.0
2023-05-16,2.19,2.22,2.15,2.22,44141,21.9,22.2,21.5,22.2,4414.1,0.0,1.0
2023-05-17,2.16,2.215,2.15,2.15,46693,21.6,22.15,21.5,21.5,4669.3,0.0,1.0
2023-05-18,2.21,2.279,2.13,2.13,80546,22.1,22.79,21.3,21.3,8054.6,0.0,1.0
2023-05-19,2.25,2.35,2.25,2.3,109438,22.5,23.5,22.5,23.0,10943.8,0.0,1.0
2023-05-22,2.28,2.36,2.25,2.33,79295,22.8,23.6,22.5,23.3,7929.5,0.0,1.0
2023-05-23,2.31,2.3338,2.27,2.32,38912,23.1,23.338,22.7,23.2,3891.2,0.0,1.0
2023-05-24,2.48,2.49,2.2941,2.33,204376,24.8,24.9,22.941,23.3,20437.6,0.0,1.0
2023-05-25,2.36,2.49,2.32,2.49,77617,23.6,24.9,23.2,24.9,7761.7,0.0,1.0
2023-05-26,2.39,2.4,2.275,2.35,108755,23.9,24.0,22.75,23.5,10875.5,0.0,1.0
2023-05-30,2.3,2.39,2.25,2.39,128261,23.0,23.9,22.5,23.9,12826.1,0.0,1.0
2023-05-31,2.24,2.3,2.22,2.23,33155,22.4,23.0,22.2,22.3,3315.5,0.0,1.0
2023-06-01,2.26,2.35,2.21,2.25,107161,22.6,23.5,22.1,22.5,10716.1,0.0,1.0
2023-06-02,2.33,2.39,2.23,2.24,95819,23.3,23.9,22.3,22.4,9581.9,0.0,1.0
2023-06-05,2.41,2.62,2.34,2.6,181300,24.1,26.2,23.4,26.0,18130,0.0,1.0
2023-06-06,2.42,2.51,2.32,2.38,110376,24.2,25.1,23.2,23.8,11037.6,0.0,1.0
2023-06-07,2.43,2.5299,2.42,2.42,91789,24.3,25.299,24.2,24.2,9178.9,0.0,1.0
2023-06-08,2.47,2.48,2.36,2.45,86490,24.7,24.8,23.6,24.5,8649,0.0,1.0
2023-06-09,2.39,2.4206,2.32,2.42,75348,23.9,24.206,23.2,24.2,7534.8,0.0,1.0
2023-06-12,2.35,2.39,2.28,2.36,75571,23.5,23.9,22.8,23.6,7557.1,0.0,1.0
2023-06-13,2.32,2.43,2.28,2.37,128676,23.2,24.3,22.8,23.7,12867.6,0.0,1.0
2023-06-14,2.22,2.34,2.21,2.29,66090,22.2,23.4,22.1,22.9,6609,0.0,1.0
2023-06-15,2.26,2.3,2.21,2.21,82060,22.6,23.0,22.1,22.1,8206,0.0,1.0
2023-06-16,2.21,2.31,2.21,2.31,63722,22.1,23.1,22.1,23.1,6372.2,0.0,1.0
2023-06-20,2.19,2.2316,2.15,2.23,68160,21.9,22.316,21.5,22.3,6816,0.0,1.0
2023-06-21,2.16,2.25,2.16,2.17,123614,21.6,22.5,21.6,21.7,12361.4,0.0,1.0
2023-06-22,2.11,2.19,2.11,2.19,121598,21.1,21.9,21.1,21.9,12159.8,0.0,1.0
2023-06-23,2.02,2.14,2.02,2.08,103024,20.2,21.4,20.2,20.8,10302.4,0.0,1.0
2023-06-26,2.09,2.11,2.03,2.03,39530,20.9,21.1,20.3,20.3,3953,0.0,1.0
2023-06-27,2.09,2.24,2.08,2.24,42503,20.9,22.4,20.8,22.4,4250.3,0.0,1.0
2023-06-28,2.06,2.16,2.06,2.16,53457,20.6,21.6,20.6,21.6,5345.7,0.0,1.0
2023-06-29,2.1,2.14,2.06,2.06,32436,21.0,21.4,20.6,20.6,3243.6,0.0,1.0
2023-06-30,2.13,2.14,2.0802,2.13,40693,21.3,21.4,20.802,21.3,4069.3,0.0,1.0
2023-07-03,2.12,2.16,2.0803,2.13,41806,21.2,21.6,20.803,21.3,4180.6,0.0,1.0
2023-07-05,2.08,2.13,2.08,2.08,45035,20.8,21.3,20.8,20.8,4503.5,0.0,1.0
2023-07-06,2.09,2.1,2.035,2.1,54483,20.9,21.0,20.35,21.0,5448.3,0.0,1.0
2023-07-07,2.1,2.14,2.06,2.06,59104,21.0,21.4,20.6,20.6,5910.4,0.0,1.0
2023-07-10,2.04,2.1199,2.01,2.09,97528,20.4,21.199,20.1,20.9,9752.8,0.0,1.0
2023-07-11,2.12,2.1799,2.04,2.07,105253,21.2,21.799,20.4,20.7,10525.3,0.0,1.0
2023-07-12,2.28,2.32,2.11,2.11,459162,22.8,23.2,21.1,21.1,45916.2,0.0,1.0
2023-07-13,2.3,2.52,2.24,2.37,427797,23.0,25.2,22.4,23.7,42779.7,0.0,1.0
2023-07-14,2.17,2.3299,2.15,2.29,107135,21.7,23.299,21.5,22.9,10713.5,0.0,1.0
2023-07-17,2.15,2.21,2.1,2.11,101884,21.5,22.1,21.0,21.1,10188.4,0.0,1.0
2023-07-18,2.2,2.24,2.15,2.15,45645,22.0,22.4,21.5,21.5,4564.5,0.0,1.0
2023-07-19,2.14,2.26,2.12,2.18,89119,21.4,22.6,21.2,21.8,8911.9,0.0,1.0
2023-07-20,2.12,2.19,2.1,2.14,111228,21.2,21.9,21.0,21.4,11122.8,0.0,1.0
2023-07-21,2.16,2.21,2.1202,2.15,95453,21.6,22.1,21.202,21.5,9545.3,0.0,1.0
2023-07-24,2.3,2.3,2.16,2.16,223989,23.0,23.0,21.6,21.6,22398.9,0.0,1.0
2023-07-25,2.32,2.367,2.25,2.3,104192,23.2,23.67,22.5,23.0,10419.2,0.0,1.0
2023-07-26,2.3,2.3499,2.26,2.3,33856,23.0,23.499,22.6,23.0,3385.6,0.0,1.0
2023-07-27,2.195,2.33,2.195,2.2837,118436,21.95,23.3,21.95,22.837,11843.6,0.0,1.0
2023-07-28,2.26,2.285,2.19,2.25,115273,22.6,22.85,21.9,22.5,11527.3,0.0,1.0
2023-07-31,2.36,2.43,2.258,2.34,258786,23.6,24.3,22.58,23.4,25878.6,0.0,1.0
2023-08-01,2.34,2.36,2.25,2.34,83243,23.4,23.6,22.5,23.4,8324.3,0.0,1.0
2023-08-02,2.3,2.34,2.23,2.31,99895,23.0,23.4,22.3,23.1,9989.5,0.0,1.0
2023-08-03,2.34,2.3789,2.251,2.28,84619,23.4,23.789,22.51,22.8,8461.9,0.0,1.0
2023-08-04,2.28,2.44,2.28,2.34,121406,22.8,24.4,22.8,23.4,12140.6,0.0,1.0
2023-08-07,2.37,2.4,2.2801,2.29,56111,23.7,24.0,22.801,22.9,5611.1,0.0,1.0
2023-08-08,2.29,2.37,2.29,2.3595,59761,22.9,23.7,22.9,23.595,5976.1,0.0,1.0
2023-08-09,2.34,2.5299,2.3,2.36,352000,23.4,25.299,23.0,23.6,35200,0.0,1.0
2023-08-10,2.3,2.41,2.28,2.34,62442,23.0,24.1,22.8,23.4,6244.2,0.0,1.0
2023-08-11,2.2761,2.328,2.26,2.3,47125,22.761,23.28,22.6,23.0,4712.5,0.0,1.0
2023-08-14,2.26,2.27,2.2,2.26,45492,22.6,22.7,22.0,22.6,4549.2,0.0,1.0
2023-08-15,2.15,2.22,2.1,2.19,88853,21.5,22.2,21.0,21.9,8885.3,0.0,1.0
2023-08-16,1.9,2.14,1.8301,2.1,357047,19.0,21.4,18.301,21.0,35704.7,0.0,1.0
2023-08-17,1.8731,1.96,1.87,1.9,61841,18.731,19.6,18.7,19.0,6184.1,0.0,1.0
2023-08-18,1.84,1.888,1.78,1.83,83761,18.4,18.88,17.8,18.3,8376.1,0.0,1.0
2023-08-21,1.86,1.9191,1.82,1.85,88527,18.6,19.191,18.2,18.5,8852.7,0.0,1.0
2023-08-22,1.85,1.8987,1.815,1.88,60910,18.5,18.987,18.15,18.8,6091,0.0,1.0
2023-08-23,1.84,1.85,1.8,1.85,19840,18.4,18.5,18.0,18.5,1984,0.0,1.0
2023-08-24,1.79,1.83,1.75,1.83,42168,17.9,18.3,17.5,18.3,4216.8,0.0,1.0
2023-08-25,1.79,1.8083,1.73,1.8,65672,17.9,18.083,17.3,18.0,6567.2,0.0,1.0
2023-08-28,1.76,1.79,1.75,1.78,19714,17.6,17.9,17.5,17.8,1971.4,0.0,1.0
2023-08-29,1.805,1.84,1.77,1.77,62547,18.05,18.4,17.7,17.7,6254.7,0.0,1.0
2023-08-30,1.81,1.85,1.8,1.81,44714,18.1,18.5,18.0,18.1,4471.4,0.0,1.0
2023-08-31,1.93,1.98,1.8101,1.85,162688,19.3,19.8,18.101,18.5,16268.8,0.0,1.0
2023-09-01,2.21,2.28,1.93,1.96,443858,22.1,22.8,19.3,19.6,44385.8,0.0,1.0
2023-09-05,2.24,2.5,2.13,2.5,532955,22.4,25.0,21.3,25.0,53295.5,0.0,1.0
2023-09-06,2.17,2.24,2.11,2.18,111357,21.7,22.4,21.1,21.8,11135.7,0.0,1.0
2023-09-07,2.24,2.28,2.1401,2.19,114201,22.4,22.8,21.401,21.9,11420.1,0.0,1.0
2023-09-08,2.205,2.24,2.19,2.22,79335,22.05,22.4,21.9,22.2,7933.5,0.0,1.0
2023-09-11,2.24,2.3,2.18,2.19,75890,22.4,23.0,21.8,21.9,7589,0.0,1.0
2023-09-12,2.23,2.38,2.22,2.27,175466,22.3,23.8,22.2,22.7,17546.6,0.0,1.0
2023-09-13,2.05,2.33,2.05,2.28,197917,20.5,23.3,20.5,22.8,19791.7,0.0,1.0
2023-09-14,2.19,2.2199,2.12,2.12,164364,21.9,22.199,21.2,21.2,16436.4,0.0,1.0
2023-09-15,2.23,2.23,2.13,2.22,53138,22.3,22.3,21.3,22.2,5313.8,0.0,1.0
2023-09-18,2.18,2.235,2.11,2.21,87359,21.8,22.35,21.1,22.1,8735.9,0.0,1.0
2023-09-19,2.05,2.24,2.05,2.14,141069,20.5,22.4,20.5,21.4,14106.9,0.0,1.0
2023-09-20,2.04,2.1035,2.03,2.03,51778,20.4,21.035,20.3,20.3,5177.8,0.0,1.0
2023-09-21,1.98,2.09,1.94,2.09,94295,19.8,20.9,19.4,20.9,9429.5,0.0,1.0
2023-09-22,2.01,2.07,1.97,2.01,33512,20.1,20.7,19.7,20.1,3351.2,0.0,1.0
2023-09-25,1.96,2.05,1.94,2.0,70000,19.6,20.5,19.4,20.0,7000,0.0,1.0
2023-09-26,2.0,2.0413,1.96,2.0,41966,20.0,20.413,19.6,20.0,4196.6,0.0,1.0
2023-09-27,2.11,2.25,2.02,2.03,279629,21.1,22.5,20.2,20.3,27962.9,0.0,1.0
2023-09-28,1.97,2.16,1.9,2.16,198053,19.7,21.6,19.0,21.6,19805.3,0.0,1.0
2023-09-29,1.95,2.05,1.94,1.97,95185,19.5,20.5,19.4,19.7,9518.5,0.0,1.0
2023-10-02,1.79,1.97,1.76,1.92,272115,17.9,19.7,17.6,19.2,27211.5,0.0,1.0
2023-10-03,1.81,1.81,1.76,1.81,73089,18.1,18.1,17.6,18.1,7308.9,0.0,1.0
2023-10-04,1.72,1.79,1.67,1.77,143953,17.2,17.9,16.7,17.7,14395.3,0.0,1.0
2023-10-05,1.69,1.76,1.67,1.67,59081,16.9,17.6,16.7,16.7,5908.1,0.0,1.0
2023-10-06,1.75,1.75,1.67,1.72,43243,17.5,17.5,16.7,17.2,4324.3,0.0,1.0
2023-10-09,2.22,2.39,1.94,1.94,4175678,22.2,23.9,19.4,19.4,417567.8,0.0,1.0
2023-10-10,2.1,2.24,2.03,2.18,730742,21.0,22.4,20.3,21.8,73074.2,0.0,1.0
2023-10-11,1.99,2.07,1.85,2.07,414976,19.9,20.7,18.5,20.7,41497.6,0.0,1.0
2023-10-12,1.89,1.96,1.8401,1.96,231668,18.9,19.6,18.401,19.6,23166.8,0.0,1.0
2023-10-13,2.27,2.32,1.94,2.01,903213,22.7,23.2,19.4,20.1,90321.3,0.0,1.0
2023-10-16,2.22,2.28,2.1,2.27,498497,22.2,22.8,21.0,22.7,49849.7,0.0,1.0
2023-10-17,2.32,2.36,2.16,2.16,311750,23.2,23.6,21.6,21.6,31175,0.0,1.0
2023-10-18,2.36,2.81,2.32,2.39,1722898,23.6,28.1,23.2,23.9,172289.8,0.0,1.0
2023-10-19,2.5,2.5,2.15,2.25,943033,25.0,25.0,21.5,22.5,94303.3,0.0,1.0
2023-10-20,2.41,2.49,2.24,2.48,709440,24.1,24.9,22.4,24.8,70944,0.0,1.0
2023-10-23,2.18,2.3699,2.16,2.29,376150,21.8,23.699,21.6,22.9,37615,0.0,1.0
2023-10-24,2.18,2.2277,2.1272,2.17,208851,21.8,22.277,21.272,21.7,20885.1,0.0,1.0
2023-10-25,2.13,2.2,2.06,2.15,261168,21.3,22.0,20.6,21.5,26116.8,0.0,1.0
2023-10-26,2.03,2.143,1.97,2.14,361447,20.3,21.43,19.7,21.4,36144.7,0.0,1.0
2023-10-27,2.16,2.2501,1.99,2.1,516826,21.6,22.501,19.9,21.0,51682.6,0.0,1.0
2023-10-30,2.03,2.1699,1.96,2.15,372381,20.3,21.699,19.6,21.5,37238.1,0.0,1.0
2023-10-31,1.92,2.05,1.92,2.01,195340,19.2,20.5,19.2,20.1,19534,0.0,1.0
2023-11-01,1.93,1.98,1.88,1.93,194765,19.3,19.8,18.8,19.3,19476.5,0.0,1.0
2023-11-02,1.97,2.0,1.89,1.95,129144,19.7,20.0,18.9,19.5,12914.4,0.0,1.0
2023-11-03,1.99,2.03,1.9375,1.95,160977,19.9,20.3,19.375,19.5,16097.7,0.0,1.0
2023-11-06,1.91,2.04,1.9,1.98,213441,19.1,20.4,19.0,19.8,21344.1,0.0,1.0
2023-11-07,1.85,1.89,1.75,1.89,262874,18.5,18.9,17.5,18.9,26287.4,0.0,1.0
2023-11-08,1.78,1.8595,1.74,1.84,135621,17.8,18.595,17.4,18.4,13562.1,0.0,1.0
2023-11-09,1.83,1.87,1.79,1.81,139949,18.3,18.7,17.9,18.1,13994.9,0.0,1.0
2023-11-10,1.82,1.85,1.8,1.85,109878,18.2,18.5,18.0,18.5,10987.8,0.0,1.0
2023-11-13,1.79,1.84,1.77,1.84,108509,17.9,18.4,17.7,18.4,10850.9,0.0,1.0
2023-11-14,1.82,2.0,1.77,1.77,248786,18.2,20.0,17.7,17.7,24878.6,0.0,1.0
2023-11-15,1.82,1.855,1.79,1.81,119641,18.2,18.55,17.9,18.1,11964.1,0.0,1.0
2023-11-16,1.75,1.808,1.68,1.804,215452,17.5,18.08,16.8,18.04,21545.2,0.0,1.0
2023-11-17,1.73,1.79,1.72,1.77,156638,17.3,17.9,17.2,17.7,15663.8,0.0,1.0
2023-11-20,1.75,1.795,1.73,1.74,120989,17.5,17.95,17.3,17.4,12098.9,0.0,1.0
2023-11-21,1.73,1.805,1.72,1.733,140459,17.3,18.05,17.2,17.33,14045.9,0.0,1.0
2023-11-22,1.77,1.7882,1.71,1.71,107902,17.7,17.882,17.1,17.1,10790.2,0.0,1.0
2023-11-24,1.74,1.7826,1.69,1.78,101986,17.4,17.826,16.9,17.8,10198.6,0.0,1.0
2023-11-27,1.71,1.76,1.71,1.72,74564,17.1,17.6,17.1,17.2,7456.4,0.0,1.0
2023-11-28,1.78,1.82,1.72,1.7467,199581,17.8,18.2,17.2,17.467,19958.1,0.0,1.0
2023-11-29,1.76,1.8,1.7598,1.77,86188,17.6,18.0,17.598,17.7,8618.8,0.0,1.0
2023-11-30,1.75,1.85,1.7315,1.76,202092,17.5,18.5,17.315,17.6,20209.2,0.0,1.0
2023-12-01,1.77,1.82,1.74,1.7724,114801,17.7,18.2,17.4,17.724,11480.1,0.0,1.0
2023-12-04,1.79,1.82,1.75,1.76,70620,17.9,18.2,17.5,17.6,7062,0.0,1.0
2023-12-05,1.75,1.77,1.72,1.77,80995,17.5,17.7,17.2,17.7,8099.5,0.0,1.0
2023-12-06,1.73,1.83,1.6801,1.72,391336,17.3,18.3,16.801,17.2,39133.6,0.0,1.0
2023-12-07,1.78,1.82,1.685,1.75,173220,17.8,18.2,16.85,17.5,17322,0.0,1.0
2023-12-08,1.7597,1.7889,1.73,1.765,77922,17.597,17.889,17.3,17.65,7792.2,0.0,1.0
2023-12-11,1.75,1.77,1.72,1.77,89891,17.5,17.7,17.2,17.7,8989.1,0.0,1.0
2023-12-12,1.7,1.74,1.7,1.73,102507,17.0,17.4,17.0,17.3,10250.7,0.0,1.0
2023-12-13,1.66,1.71,1.6001,1.69,205011,16.6,17.1,16.001,16.9,20501.1,0.0,1.0
2023-12-14,1.68,1.735,1.68,1.69,122313,16.8,17.35,16.8,16.9,12231.3,0.0,1.0
2023-12-15,1.7,1.73,1.665,1.7,128516,17.0,17.3,16.65,17.0,12851.6,0.0,1.0
2023-12-18,1.7,1.82,1.6728,1.75,263648,17.0,18.2,16.728,17.5,26364.8,0.0,1.0
2023-12-19,1.77,1.82,1.71,1.71,134878,17.7,18.2,17.1,17.1,13487.8,0.0,1.0
2023-12-20,1.8,1.88,1.77,1.77,305317,18.0,18.8,17.7,17.7,30531.7,0.0,1.0
2023-12-21,1.79,1.8243,1.7415,1.8,90640,17.9,18.243,17.415,18.0,9064,0.0,1.0
2023-12-22,1.77,1.84,1.75,1.795,97558,17.7,18.4,17.5,17.95,9755.8,0.0,1.0
2023-12-26,1.86,1.9,1.75,1.8,220647,18.6,19.0,17.5,18.0,22064.7,0.0,1.0
2023-12-27,1.85,1.88,1.8,1.83,99521,18.5,18.8,18.0,18.3,9952.1,0.0,1.0
2023-12-28,1.81,1.8462,1.78,1.8,80054,18.1,18.462,17.8,18.0,8005.4,0.0,1.0
2023-12-29,1.79,1.83,1.77,1.79,76364,17.9,18.3,17.7,17.9,7636.4,0.0,1.0
2024-01-02,1.79,1.85,1.76,1.81,116898,17.9,18.5,17.6,18.1,11689.8,0.0,1.0
2024-01-03,1.84,1.84,1.77,1.79,90998,18.4,18.4,17.7,17.9,9099.8,0.0,1.0
2024-01-04,1.8,1.82,1.78,1.82,53543,18.0,18.2,17.8,18.2,5354.3,0.0,1.0
2024-01-05,1.75,1.801,1.75,1.79,74941,17.5,18.01,17.5,17.9,7494.1,0.0,1.0
2024-01-08,1.67,1.75,1.64,1.73,123678,16.7,17.5,16.4,17.3,12367.8,0.0,1.0
2024-01-09,1.69,1.705,1.6455,1.68,65780,16.9,17.05,16.455,16.8,6578,0.0,1.0
2024-01-10,1.64,1.71,1.64,1.71,88168,16.4,17.1,16.4,17.1,8816.8,0.0,1.0
2024-01-11,1.64,1.66,1.6,1.66,92061,16.4,16.6,16.0,16.6,9206.1,0.0,1.0
2024-01-12,1.7,1.73,1.65,1.71,183372,17.0,17.3,16.5,17.1,18337.2,0.0,1.0
2024-01-16,1.63,1.7,1.62,1.67,150030,16.3,17.0,16.2,16.7,15003,0.0,1.0
2024-01-17,1.58,1.64,1.55,1.61,145746,15.8,16.4,15.5,16.1,14574.6,0.0,1.0
2024-01-18,1.63,1.63,1.53,1.57,175222,16.3,16.3,15.3,15.7,17522.2,0.0,1.0
2024-01-19,1.56,1.63,1.55,1.6,97136,15.6,16.3,15.5,16.0,9713.6,0.0,1.0
2024-01-22,1.6,1.65,1.57,1.57,134719,16.0,16.5,15.7,15.7,13471.9,0.0,1.0
2024-01-23,1.6,1.635,1.59,1.63,49437,16.0,16.35,15.9,16.3,4943.7,0.0,1.0
2024-01-24,1.605,1.6899,1.58,1.63,51325,16.05,16.899,15.8,16.3,5132.5,0.0,1.0
2024-01-25,1.67,1.67,1.61,1.63,118334,16.7,16.7,16.1,16.3,11833.4,0.0,1.0
2024-01-26,1.61,1.6665,1.57,1.63,176046,16.1,16.665,15.7,16.3,17604.6,0.0,1.0
2024-01-29,1.61,1.64,1.58,1.61,95265,16.1,16.4,15.8,16.1,9526.5,0.0,1.0
2024-01-30,1.57,1.6278,1.53,1.59,205179,15.7,16.278,15.3,15.9,20517.9,0.0,1.0
2024-01-31,1.55,1.6,1.55,1.59,79301,15.5,16.0,15.5,15.9,7930.1,0.0,1.0
2024-02-01,1.54,1.57,1.53,1.56,124026,15.4,15.7,15.3,15.6,12402.6,0.0,1.0
2024-02-02,1.55,1.5783,1.51,1.53,80529,15.5,15.783,15.1,15.3,8052.9,0.0,1.0
2024-02-05,1.51,1.57,1.5,1.56,95207,15.1,15.7,15.0,15.6,9520.7,0.0,1.0
2024-02-06,1.4605,1.54,1.45,1.54,129266,14.605,15.4,14.5,15.4,12926.6,0.0,1.0
2024-02-07,1.43,1.48,1.38,1.45,79980,14.3,14.8,13.8,14.5,7998,0.0,1.0
2024-02-08,1.44,1.46,1.42,1.42,61452,14.4,14.6,14.2,14.2,6145.2,0.0,1.0
2024-02-09,1.44,1.4699,1.41,1.43,45152,14.4,14.699,14.1,14.3,4515.2,0.0,1.0
2024-02-12,1.43,1.46,1.43,1.43,36945,14.3,14.6,14.3,14.3,3694.5,0.0,1.0
2024-02-13,1.42,1.44,1.41,1.41,46477,14.2,14.4,14.1,14.1,4647.7,0.0,1.0
2024-02-14,1.44,1.464,1.42,1.44,57218,14.4,14.64,14.2,14.4,5721.8,0.0,1.0
2024-02-15,1.47,1.4899,1.43,1.43,71617,14.7,14.899,14.3,14.3,7161.7,0.0,1.0
2024-02-16,1.47,1.49,1.45,1.46,45066,14.7,14.9,14.5,14.6,4506.6,0.0,1.0
2024-02-20,1.46,1.49,1.44,1.47,38732,14.6,14.9,14.4,14.7,3873.2,0.0,1.0
2024-02-21,1.45,1.49,1.45,1.45,30481,14.5,14.9,14.5,14.5,3048.1,0.0,1.0
2024-02-22,1.3,1.46,1.28,1.46,247890,13.0,14.6,12.8,14.6,24789,0.0,1.0
2024-02-23,1.3,1.35,1.2901,1.31,77648,13.0,13.5,12.901,13.1,7764.8,0.0,1.0
2024-02-26,1.31,1.34,1.27,1.34,46652,13.1,13.4,12.7,13.4,4665.2,0.0,1.0
2024-02-27,1.34,1.3754,1.28,1.31,76695,13.4,13.754,12.8,13.1,7669.5,0.0,1.0
2024-02-28,1.3,1.3599,1.3,1.34,21204,13.0,13.599,13.0,13.4,2120.4,0.0,1.0
2024-02-29,1.32,1.36,1.32,1.32,21327,13.2,13.6,13.2,13.2,2132.7,0.0,1.0
2024-03-01,1.33,1.35,1.31,1.31,48455,13.3,13.5,13.1,13.1,4845.5,0.0,1.0
2024-03-04,1.32,1.37,1.32,1.37,42696,13.2,13.7,13.2,13.7,4269.6,0.0,1.0
2024-03-05,1.33,1.35,1.28,1.33,68638,13.3,13.5,12.8,13.3,6863.8,0.0,1.0
2024-03-06,1.3,1.35,1.28,1.35,49775,13.0,13.5,12.8,13.5,4977.5,0.0,1.0
2024-03-07,1.28,1.33,1.28,1.33,38529,12.8,13.3,12.8,13.3,3852.9,0.0,1.0
2024-03-08,1.27,1.3157,1.27,1.27,38663,12.7,13.157,12.7,12.7,3866.3,0.0,1.0
2024-03-11,1.28,1.3,1.27,1.28,23104,12.8,13.0,12.7,12.8,2310.4,0.0,1.0
2024-03-12,1.28,1.3089,1.28,1.28,29199,12.8,13.089,12.8,12.8,2919.9,0.0,1.0
2024-03-13,1.29,1.34,1.29,1.32,40186,12.9,13.4,12.9,13.2,4018.6,0.0,1.0
2024-03-14,1.33,1.34,1.31,1.32,62275,13.3,13.4,13.1,13.2,6227.5,0.0,1.0
2024-03-15,1.33,1.3999,1.33,1.33,128276,13.3,13.999,13.3,13.3,12827.6,0.0,1.0
2024-03-18,1.3,1.37,1.28,1.33,196204,13.0,13.7,12.8,13.3,19620.4,0.0,1.0
2024-03-19,1.36,1.3876,1.33,1.34,84420,13.6,13.876,13.3,13.4,8442,0.0,1.0
2024-03-20,1.34,1.45,1.33,1.38,193331,13.4,14.5,13.3,13.8,19333.1,0.0,1.0
2024-03-21,1.36,1.4,1.35,1.37,45946,13.6,14.0,13.5,13.7,4594.6,0.0,1.0
2024-03-22,1.37,1.39,1.32,1.37,66281,13.7,13.9,13.2,13.7,6628.1,0.0,1.0
2024-03-25,1.355,1.3878,1.31,1.37,62882,13.55,13.878,13.1,13.7,6288.2,0.0,1.0
2024-03-26,1.31,1.36,1.31,1.33,49326,13.1,13.6,13.1,13.3,4932.6,0.0,1.0
2024-03-27,1.33,1.35,1.29,1.3,51195,13.3,13.5,12.9,13.0,5119.5,0.0,1.0
2024-03-28,1.33,1.35,1.31,1.32,86804,13.3,13.5,13.1,13.2,8680.4,0.0,1.0
2024-04-01,1.4097,1.43,1.31,1.35,439667,14.097,14.3,13.1,13.5,43966.7,0.0,1.0
2024-04-02,1.56,1.75,1.48,1.55,1780671,15.6,17.5,14.8,15.5,178067.1,0.0,1.0
2024-04-03,1.43,1.52,1.3801,1.5,373104,14.3,15.2,13.801,15.0,37310.4,0.0,1.0
2024-04-04,1.61,1.68,1.4,1.4,721736,16.1,16.8,14.0,14.0,72173.6,0.0,1.0
2024-04-05,1.75,1.8,1.58,1.61,728975,17.5,18.0,15.8,16.1,72897.5,0.0,1.0
2024-04-08,1.59,1.71,1.58,1.65,388976,15.9,17.1,15.8,16.5,38897.6,0.0,1.0
2024-04-09,1.49,1.57,1.48,1.5,235867,14.9,15.7,14.8,15.0,23586.7,0.0,1.0
2024-04-10,1.62,1.66,1.42,1.5,801568,16.2,16.6,14.2,15.0,80156.8,0.0,1.0
2024-04-11,1.6,1.7,1.569,1.65,220421,16.0,17.0,15.69,16.5,22042.1,0.0,1.0
2024-04-12,2.16,2.5704,1.6694,1.67,15134075,21.6,25.704,16.694,16.7,1513407.5,0.0,1.0
2024-04-15,2.31,2.45,1.85,2.15,5134138,23.1,24.5,18.5,21.5,513413.8,0.0,1.0
2024-04-16,1.91,2.2,1.91,2.13,2258917,19.1,22.0,19.1,21.3,225891.7,0.0,1.0
2024-04-17,1.82,2.0199,1.8,1.91,838016,18.2,20.199,18.0,19.1,83801.6,0.0,1.0
2024-04-18,1.67,1.9399,1.6,1.85,1303645,16.7,19.399,16.0,18.5,130364.5,0.0,1.0
2024-04-19,1.91,2.0799,1.71,1.71,2973641,19.1,20.799,17.1,17.1,297364.1,0.0,1.0
2024-04-22,1.74,1.85,1.7,1.77,813550,17.4,18.5,17.0,17.7,81355,0.0,1.0
2024-04-23,1.64,1.76,1.6,1.69,912568,16.4,17.6,16.0,16.9,91256.8,0.0,1.0
2024-04-24,1.7,1.77,1.65,1.65,680500,17.0,17.7,16.5,16.5,68050,0.0,1.0
2024-04-25,1.62,1.6788,1.58,1.67,537275,16.2,16.788,15.8,16.7,53727.5,0.0,1.0
2024-04-26,1.67,1.71,1.61,1.64,473573,16.7,17.1,16.1,16.4,47357.3,0.0,1.0
2024-04-29,1.64,1.76,1.61,1.68,406100,16.4,17.6,16.1,16.8,40610,0.0,1.0
2024-04-30,1.61,1.77,1.59,1.64,992846,16.1,17.7,15.9,16.4,99284.6,0.0,1.0
2024-05-01,1.53,1.63,1.51,1.6,374989,15.3,16.3,15.1,16.0,37498.9,0.0,1.0
2024-05-02,1.51,1.55,1.46,1.51,299249,15.1,15.5,14.6,15.1,29924.9,0.0,1.0
2024-05-03,1.55,1.595,1.49,1.52,190659,15.5,15.95,14.9,15.2,19065.9,0.0,1.0
2024-05-06,1.51,1.59,1.51,1.55,261605,15.1,15.9,15.1,15.5,26160.5,0.0,1.0
2024-05-07,1.5,1.55,1.48,1.51,210789,15.0,15.5,14.8,15.1,21078.9,0.0,1.0
2024-05-08,1.55,1.6,1.5,1.5,385803,15.5,16.0,15.0,15.0,38580.3,0.0,1.0
2024-05-09,1.58,1.63,1.56,1.56,145787,15.8,16.3,15.6,15.6,14578.7,0.0,1.0
2024-05-10,1.54,1.62,1.53,1.59,170977,15.4,16.2,15.3,15.9,17097.7,0.0,1.0
2024-05-13,1.51,1.59,1.5,1.54,355367,15.1,15.9,15.0,15.4,35536.7,0.0,1.0
2024-05-14,1.44,1.56,1.42,1.5,516967,14.4,15.6,14.2,15.0,51696.7,0.0,1.0
2024-05-15,1.4,1.4741,1.4,1.46,275982,14.0,14.741,14.0,14.6,27598.2,0.0,1.0
2024-05-16,1.4,1.47,1.4,1.41,194540,14.0,14.7,14.0,14.1,19454,0.0,1.0
2024-05-17,1.38,1.42,1.36,1.42,291358,13.8,14.2,13.6,14.2,29135.8,0.0,1.0
2024-05-20,1.38,1.47,1.37,1.4,243156,13.8,14.7,13.7,14.0,24315.6,0.0,1.0
2024-05-21,1.41,1.41,1.36,1.36,92335,14.1,14.1,13.6,13.6,9233.5,0.0,1.0
2024-05-22,1.35,1.41,1.35,1.41,121038,13.5,14.1,13.5,14.1,12103.8,0.0,1.0
2024-05-23,1.3,1.3799,1.3,1.35,174820,13.0,13.799,13.0,13.5,17482,0.0,1.0
2024-05-24,1.3,1.3301,1.3,1.32,79718,13.0,13.301,13.0,13.2,7971.8,0.0,1.0
2024-05-28,1.36,1.37,1.32,1.32,165235,13.6,13.7,13.2,13.2,16523.5,0.0,1.0
2024-05-29,1.33,1.38,1.33,1.38,41318,13.3,13.8,13.3,13.8,4131.8,0.0,1.0
2024-05-30,1.31,1.35,1.3,1.34,132049,13.1,13.5,13.0,13.4,13204.9,0.0,1.0
2024-05-31,1.33,1.36,1.3098,1.31,116374,13.3,13.6,13.098,13.1,11637.4,0.0,1.0
2024-06-03,1.34,1.34,1.31,1.34,77324,13.4,13.4,13.1,13.4,7732.4,0.0,1.0
2024-06-04,1.32,1.33,1.31,1.33,84950,13.2,13.3,13.1,13.3,8495,0.0,1.0
2024-06-05,1.275,1.33,1.27,1.33,168131,12.75,13.3,12.7,13.3,16813.1,0.0,1.0
2024-06-06,1.27,1.3,1.24,1.29,174464,12.7,13.0,12.4,12.9,17446.4,0.0,1.0
2024-06-07,1.26,1.31,1.26,1.27,92412,12.6,13.1,12.6,12.7,9241.2,0.0,1.0
2024-06-10,1.27,1.3,1.2424,1.28,137581,12.7,13.0,12.424,12.8,13758.1,0.0,1.0
2024-06-11,1.26,1.295,1.25,1.29,125640,12.6,12.95,12.5,12.9,12564,0.0,1.0
2024-06-12,1.26,1.29,1.25,1.27,226923,12.6,12.9,12.5,12.7,22692.3,0.0,1.0
2024-06-13,1.24,1.275,1.24,1.27,95649,12.4,12.75,12.4,12.7,9564.9,0.0,1.0
2024-06-14,1.23,1.2699,1.23,1.24,79451,12.3,12.699,12.3,12.4,7945.1,0.0,1.0
2024-06-17,1.21,1.24,1.2099,1.23,286681,12.1,12.4,12.099,12.3,28668.1,0.0,1.0
2024-06-18,1.24,1.33,1.21,1.21,397790,12.4,13.3,12.1,12.1,39779,0.0,1.0
2024-06-20,1.21,1.28,1.2,1.26,317102,12.1,12.8,12.0,12.6,31710.2,0.0,1.0
2024-06-21,1.18,1.24,1.18,1.21,282968,11.8,12.4,11.8,12.1,28296.8,0.0,1.0
2024-06-24,1.25,1.26,1.18,1.18,219930,12.5,12.6,11.8,11.8,21993,0.0,1.0
2024-06-25,1.27,1.33,1.24,1.27,223135,12.7,13.3,12.4,12.7,22313.5,0.0,1.0
2024-06-26,1.23,1.27,1.22,1.26,123133,12.3,12.7,12.2,12.6,12313.3,0.0,1.0
2024-06-27,1.27,1.27,1.22,1.23,162038,12.7,12.7,12.2,12.3,16203.8,0.0,1.0
2024-06-28,1.29,1.295,1.24,1.25,191674,12.9,12.95,12.4,12.5,19167.4,0.0,1.0
2024-07-01,1.26,1.2898,1.24,1.27,256857,12.6,12.898,12.4,12.7,25685.7,0.0,1.0
2024-07-02,1.22,1.29,1.22,1.25,96884,12.2,12.9,12.2,12.5,9688.4,0.0,1.0
2024-07-03,1.28,1.28,1.22,1.2318,175624,12.8,12.8,12.2,12.318,17562.4,0.0,1.0
2024-07-05,1.24,1.28,1.24,1.25,121378,12.4,12.8,12.4,12.5,12137.8,0.0,1.0
2024-07-08,1.2,1.25,1.2,1.24,57340,12.0,12.5,12.0,12.4,5734,0.0,1.0
2024-07-09,1.2,1.22,1.2,1.21,48517,12.0,12.2,12.0,12.1,4851.7,0.0,1.0
2024-07-10,1.18,1.21,1.17,1.2,104380,11.8,12.1,11.7,12.0,10438,0.0,1.0
2024-07-11,1.2,1.21,1.1898,1.19,87300,12.0,12.1,11.898,11.9,8730,0.0,1.0
2024-07-12,1.17,1.21,1.14,1.2001,252554,11.7,12.1,11.4,12.001,25255.4,0.0,1.0
2024-07-15,1.18,1.22,1.15,1.22,169095,11.8,12.2,11.5,12.2,16909.5,0.0,1.0
2024-07-16,1.23,1.26,1.19,1.2,206048,12.3,12.6,11.9,12.0,20604.8,0.0,1.0
2024-07-17,1.24,1.27,1.215,1.23,126719,12.4,12.7,12.15,12.3,12671.9,0.0,1.0
2024-07-18,1.21,1.25,1.21,1.21,69023,12.1,12.5,12.1,12.1,6902.3,0.0,1.0
2024-07-19,1.21,1.24,1.21,1.24,96186,12.1,12.4,12.1,12.4,9618.6,0.0,1.0
2024-07-22,1.19,1.24,1.17,1.24,150378,11.9,12.4,11.7,12.4,15037.8,0.0,1.0
2024-07-23,1.2,1.22,1.1702,1.2,70890,12.0,12.2,11.702,12.0,7089,0.0,1.0
2024-07-24,1.23,1.2402,1.2001,1.21,116324,12.3,12.402,12.001,12.1,11632.4,0.0,1.0
2024-07-25,1.22,1.25,1.21,1.25,61187,12.2,12.5,12.1,12.5,6118.7,0.0,1.0
2024-07-26,1.24,1.24,1.21,1.21,50829,12.4,12.4,12.1,12.1,5082.9,0.0,1.0
2024-07-29,1.25,1.29,1.21,1.24,243429,12.5,12.9,12.1,12.4,24342.9,0.0,1.0
2024-07-30,1.26,1.29,1.24,1.26,184436,12.6,12.9,12.4,12.6,18443.6,0.0,1.0
2024-07-31,1.37,1.37,1.2,1.29,392358,13.7,13.7,12.0,12.9,39235.8,0.0,1.0
2024-08-01,1.26,1.38,1.25,1.38,526097,12.6,13.8,12.5,13.8,52609.7,0.0,1.0
2024-08-02,1.22,1.28,1.2,1.27,300146,12.2,12.8,12.0,12.7,30014.6,0.0,1.0
2024-08-05,1.5,1.55,1.16,1.24,4115919,15.0,15.5,11.6,12.4,411591.9,0.0,1.0
2024-08-06,1.29,1.42,1.27,1.36,1122316,12.9,14.2,12.7,13.6,112231.6,0.0,1.0
2024-08-07,1.37,1.47,1.29,1.29,2810046,13.7,14.7,12.9,12.9,281004.6,0.0,1.0
2024-08-08,1.4,1.54,1.3601,1.39,1674365,14.0,15.4,13.601,13.9,167436.5,0.0,1.0
2024-08-09,1.32,1.4,1.3,1.36,613677,13.2,14.0,13.0,13.6,61367.7,0.0,1.0
2024-08-12,1.53,1.64,1.3601,1.4,6352074,15.3,16.4,13.601,14.0,635207.4,0.0,1.0
2024-08-13,1.32,1.52,1.3,1.51,1788573,13.2,15.2,13.0,15.1,178857.3,0.0,1.0
2024-08-14,1.27,1.34,1.24,1.3,1880594,12.7,13.4,12.4,13.0,188059.4,0.0,1.0
2024-08-15,1.19,1.3,1.18,1.28,1323523,11.9,13.0,11.8,12.8,132352.3,0.0,1.0
2024-08-16,1.17,1.21,1.17,1.18,776448,11.7,12.1,11.7,11.8,77644.8,0.0,1.0
2024-08-19,1.18,1.19,1.1309,1.18,505443,11.8,11.9,11.309,11.8,50544.3,0.0,1.0
2024-08-20,1.14,1.2199,1.11,1.16,847929,11.4,12.199,11.1,11.6,84792.9,0.0,1.0
2024-08-21,1.1,1.15,1.07,1.14,475205,11.0,11.5,10.7,11.4,47520.5,0.0,1.0
2024-08-22,1.125,1.14,1.094,1.12,191812,11.25,11.4,10.94,11.2,19181.2,0.0,1.0
2024-08-23,1.14,1.16,1.1056,1.11,281123,11.4,11.6,11.056,11.1,28112.3,0.0,1.0
2024-08-26,1.26,1.285,1.153,1.2,1758535,12.6,12.85,11.53,12.0,175853.5,0.0,1.0
2024-08-27,1.17,1.22,1.17,1.2,447320,11.7,12.2,11.7,12.0,44732,0.0,1.0
2024-08-28,1.1,1.18,1.04,1.18,646055,11.0,11.8,10.4,11.8,64605.5,0.0,1.0
2024-08-29,1.11,1.15,1.0994,1.1,444827,11.1,11.5,10.994,11.0,44482.7,0.0,1.0
2024-08-30,1.12,1.13,1.1,1.11,149511,11.2,11.3,11.0,11.1,14951.1,0.0,1.0
2024-09-03,1.06,1.12,1.05,1.11,216679,10.6,11.2,10.5,11.1,21667.9,0.0,1.0
2024-09-04,0.9801,1.07,0.9689,1.06,503984,9.801,10.7,9.689,10.6,50398.4,0.0,1.0
2024-09-05,1.0,1.02,0.97,1.0,213107,10.0,10.2,9.7,10.0,21310.7,0.0,1.0
2024-09-06,0.986,1.04,0.9771,0.99,181474,9.86,10.4,9.771,9.9,18147.4,0.0,1.0
2024-09-09,0.9859,1.01,0.966,0.9822,113944,9.859,10.1,9.66,9.822,11394.4,0.0,1.0
2024-09-10,0.9858,1.0002,0.9702,0.99,62980,9.858,10.002,9.702,9.9,6298,0.0,1.0
2024-09-11,0.9846,1.03,0.9606,1.01,114464,9.846,10.3,9.606,10.1,11446.4,0.0,1.0
2024-09-12,1.02,1.03,0.98,0.982,156070,10.2,10.3,9.8,9.82,15607,0.0,1.0
2024-09-13,1.01,1.03,1.01,1.01,54048,10.1,10.3,10.1,10.1,5404.8,0.0,1.0
2024-09-16,1.04,1.05,1.01,1.02,163198,10.4,10.5,10.1,10.2,16319.8,0.0,1.0
2024-09-17,1.07,1.08,1.0401,1.05,94786,10.7,10.8,10.401,10.5,9478.6,0.0,1.0
2024-09-18,1.03,1.0899,1.03,1.07,105495,10.3,10.899,10.3,10.7,10549.5,0.0,1.0
2024-09-19,1.07,1.07,1.03,1.07,81111,10.7,10.7,10.3,10.7,8111.1,0.0,1.0
2024-09-20,1.06,1.09,1.05,1.08,76010,10.6,10.9,10.5,10.8,7601,0.0,1.0
2024-09-23,1.06,1.1,1.045,1.1,77415,10.6,11.0,10.45,11.0,7741.5,0.0,1.0
2024-09-24,1.03,1.09,1.03,1.09,95331,10.3,10.9,10.3,10.9,9533.1,0.0,1.0
2024-09-25,1.06,1.06,1.03,1.04,67777,10.6,10.6,10.3,10.4,6777.7,0.0,1.0
2024-09-26,1.03,1.0502,1.01,1.05,65526,10.3,10.502,10.1,10.5,6552.6,0.0,1.0
2024-09-27,1.09,1.09,1.03,1.04,314836,10.9,10.9,10.3,10.4,31483.6,0.0,1.0
2024-09-30,1.1,1.1104,1.09,1.1,221398,11.0,11.104,10.9,11.0,22139.8,0.0,1.0
2024-10-01,1.33,1.55,1.05,1.09,14261462,13.3,15.5,10.5,10.9,1426146.2,0.0,1.0
2024-10-02,1.27,1.45,1.15,1.45,4760110,12.7,14.5,11.5,14.5,476011,0.0,1.0
2024-10-03,1.49,1.61,1.25,1.25,6337149,14.9,16.1,12.5,12.5,633714.9,0.0,1.0
2024-10-04,1.44,1.625,1.37,1.49,2628950,14.4,16.25,13.7,14.9,262895,0.0,1.0
2024-10-07,1.69,1.83,1.4457,1.5,4565451,16.9,18.3,14.457,15.0,456545.1,0.0,1.0
2024-10-08,1.47,1.6,1.44,1.54,1863031,14.7,16.0,14.4,15.4,186303.1,0.0,1.0
2024-10-09,1.41,1.4357,1.3,1.4,1296232,14.1,14.357,13.0,14.0,129623.2,0.0,1.0
2024-10-10,1.51,1.5935,1.42,1.51,1623722,15.1,15.935,14.2,15.1,162372.2,0.0,1.0
2024-10-11,1.44,1.51,1.39,1.5,1182285,14.4,15.1,13.9,15.0,118228.5,0.0,1.0
2024-10-14,1.36,1.4389,1.36,1.41,409064,13.6,14.389,13.6,14.1,40906.4,0.0,1.0
2024-10-15,1.33,1.33,1.25,1.28,566964,13.3,13.3,12.5,12.8,56696.4,0.0,1.0
2024-10-16,1.32,1.36,1.305,1.32,336239,13.2,13.6,13.05,13.2,33623.9,0.0,1.0
2024-10-17,1.29,1.32,1.27,1.28,289670,12.9,13.2,12.7,12.8,28967,0.0,1.0
2024-10-18,1.34,1.36,1.281,1.29,230082,13.4,13.6,12.81,12.9,23008.2,0.0,1.0
2024-10-21,1.48,1.48,1.37,1.37,483819,14.8,14.8,13.7,13.7,48381.9,0.0,1.0
2024-10-22,1.45,1.5,1.42,1.5,321081,14.5,15.0,14.2,15.0,32108.1,0.0,1.0
2024-10-23,1.38,1.46,1.364,1.44,281933,13.8,14.6,13.64,14.4,28193.3,0.0,1.0
2024-10-24,1.44,1.44,1.34,1.41,227418,14.4,14.4,13.4,14.1,22741.8,0.0,1.0
2024-10-25,1.6,1.605,1.43,1.43,1103789,16.0,16.05,14.3,14.3,110378.9,0.0,1.0
2024-10-28,1.34,1.445,1.3301,1.37,1265422,13.4,14.45,13.301,13.7,126542.2,0.0,1.0
2024-10-29,1.25,1.35,1.25,1.33,462584,12.5,13.5,12.5,13.3,46258.4,0.0,1.0
2024-10-30,1.26,1.35,1.25,1.32,563451,12.6,13.5,12.5,13.2,56345.1,0.0,1.0
2024-10-31,1.38,1.3901,1.28,1.3,1358175,13.8,13.901,12.8,13.0,135817.5,0.0,1.0
2024-11-01,1.3,1.37,1.285,1.35,584514,13.0,13.7,12.85,13.5,58451.4,0.0,1.0
2024-11-04,1.32,1.34,1.29,1.33,576935,13.2,13.4,12.9,13.3,57693.5,0.0,1.0
2024-11-05,1.32,1.33,1.3,1.33,243533,13.2,13.3,13.0,13.3,24353.3,0.0,1.0
2024-11-06,1.35,1.42,1.3001,1.35,926996,13.5,14.2,13.001,13.5,92699.6,0.0,1.0
2024-11-07,1.31,1.35,1.28,1.31,492032,13.1,13.5,12.8,13.1,49203.2,0.0,1.0
2024-11-08,1.32,1.32,1.26,1.3,382330,13.2,13.2,12.6,13.0,38233,0.0,1.0
2024-11-11,1.33,1.36,1.26,1.3,585471,13.3,13.6,12.6,13.0,58547.1,0.0,1.0
2024-11-12,1.4,1.425,1.3207,1.33,412701,14.0,14.25,13.207,13.3,41270.1,0.0,1.0
2024-11-13,1.48,1.5298,1.36,1.42,659781,14.8,15.298,13.6,14.2,65978.1,0.0,1.0
2024-11-14,1.53,1.6,1.47,1.5,464037,15.3,16.0,14.7,15.0,46403.7,0.0,1.0
2024-11-15,1.43,1.5384,1.43,1.52,246205,14.3,15.384,14.3,15.2,24620.5,0.0,1.0
2024-11-18,1.47,1.5,1.43,1.45,369705,14.7,15.0,14.3,14.5,36970.5,0.0,1.0
2024-11-19,1.53,1.59,1.47,1.5,498321,15.3,15.9,14.7,15.0,49832.1,0.0,1.0
2024-11-20,1.46,1.525,1.46,1.5,235512,14.6,15.25,14.6,15.0,23551.2,0.0,1.0
2024-11-21,1.42,1.5096,1.41,1.47,165790,14.2,15.096,14.1,14.7,16579,0.0,1.0
2024-11-22,1.46,1.475,1.41,1.41,187752,14.6,14.75,14.1,14.1,18775.2,0.0,1.0
2024-11-25,1.38,1.45,1.38,1.4,251111,13.8,14.5,13.8,14.0,25111.1,0.0,1.0
2024-11-26,1.39,1.425,1.37,1.41,165873,13.9,14.25,13.7,14.1,16587.3,0.0,1.0
2024-11-27,1.38,1.42,1.3543,1.37,113239,13.8,14.2,13.543,13.7,11323.9,0.0,1.0
2024-11-29,1.39,1.41,1.38,1.38,74759,13.9,14.1,13.8,13.8,7475.9,0.0,1.0
2024-12-02,1.34,1.39,1.33,1.38,225807,13.4,13.9,13.3,13.8,22580.7,0.0,1.0
2024-12-03,1.32,1.3601,1.31,1.31,272093,13.2,13.601,13.1,13.1,27209.3,0.0,1.0
2024-12-04,1.28,1.326,1.27,1.31,144382,12.8,13.26,12.7,13.1,14438.2,0.0,1.0
2024-12-05,1.26,1.275,1.25,1.27,110600,12.6,12.75,12.5,12.7,11060,0.0,1.0
2024-12-06,1.26,1.265,1.2,1.26,252952,12.6,12.65,12.0,12.6,25295.2,0.0,1.0
2024-12-09,1.28,1.3205,1.25,1.26,209231,12.8,13.205,12.5,12.6,20923.1,0.0,1.0
2024-12-10,1.29,1.3,1.28,1.3,58097,12.9,13.0,12.8,13.0,5809.7,0.0,1.0
2024-12-11,1.29,1.3,1.28,1.29,96678,12.9,13.0,12.8,12.9,9667.8,0.0,1.0
2024-12-12,1.38,1.42,1.295,1.3,648690,13.8,14.2,12.95,13.0,64869,0.0,1.0
2024-12-13,1.39,1.41,1.34,1.41,229090,13.9,14.1,13.4,14.1,22909,0.0,1.0
2024-12-16,1.36,1.42,1.3524,1.41,191753,13.6,14.2,13.524,14.1,19175.3,0.0,1.0
2024-12-17,1.3,1.35,1.29,1.35,154745,13.0,13.5,12.9,13.5,15474.5,0.0,1.0
2024-12-18,1.26,1.33,1.26,1.32,122355,12.6,13.3,12.6,13.2,12235.5,0.0,1.0
2024-12-19,1.22,1.3,1.22,1.29,138708,12.2,13.0,12.2,12.9,13870.8,0.0,1.0
2024-12-20,1.2,1.23,1.18,1.2,224922,12.0,12.3,11.8,12.0,22492.2,0.0,1.0
2024-12-23,1.2,1.24,1.19,1.21,138236,12.0,12.4,11.9,12.1,13823.6,0.0,1.0
2024-12-24,1.24,1.24,1.2,1.22,48859,12.4,12.4,12.0,12.2,4885.9,0.0,1.0
2024-12-26,1.25,1.27,1.23,1.27,67792,12.5,12.7,12.3,12.7,6779.2,0.0,1.0
2024-12-27,1.29,1.32,1.26,1.27,115824,12.9,13.2,12.6,12.7,11582.4,0.0,1.0
2024-12-30,1.35,1.49,1.31,1.35,655587,13.5,14.9,13.1,13.5,65558.7,0.0,1.0
2024-12-31,1.29,1.3799,1.28,1.33,398855,12.9,13.799,12.8,13.3,39885.5,0.0,1.0
2025-01-02,1.36,1.3746,1.3,1.35,275015,13.6,13.746,13.0,13.5,27501.5,0.0,1.0
2025-01-03,1.39,1.43,1.3554,1.38,296212,13.9,14.3,13.554,13.8,29621.2,0.0,1.0
2025-01-06,1.45,1.48,1.3801,1.42,555668,14.5,14.8,13.801,14.2,55566.8,0.0,1.0
2025-01-07,1.55,1.5895,1.42,1.42,536151,15.5,15.895,14.2,14.2,53615.1,0.0,1.0
2025-01-08,1.54,1.7,1.51,1.59,1398002,15.4,17.0,15.1,15.9,139800.2,0.0,1.0
2025-01-10,1.68,1.78,1.58,1.58,883847,16.8,17.8,15.8,15.8,88384.7,0.0,1.0
2025-01-13,1.87,2.06,1.71,1.71,1964329,18.7,20.6,17.1,17.1,196432.9,0.0,1.0
2025-01-14,1.63,1.89,1.56,1.81,907401,16.3,18.9,15.6,18.1,90740.1,0.0,1.0
2025-01-15,1.82,1.88,1.62,1.63,691381,18.2,18.8,16.2,16.3,69138.1,0.0,1.0
2025-01-16,1.72,1.84,1.71,1.81,340778,17.2,18.4,17.1,18.1,34077.8,0.0,1.0
2025-01-17,1.67,1.73,1.62,1.72,261623,16.7,17.3,16.2,17.2,26162.3,0.0,1.0
2025-01-21,2.37,3.2,1.7208,1.76,36424606,23.7,32.0,17.208,17.6,3642460.6,0.0,1.0
2025-01-22,1.84,1.96,1.8,1.85,4899412,18.4,19.6,18.0,18.5,489941.2,0.0,1.0
2025-01-23,1.69,1.8698,1.66,1.82,2089192,16.9,18.698,16.6,18.2,208919.2,0.0,1.0
2025-01-24,1.65,1.75,1.58,1.71,1074495,16.5,17.5,15.8,17.1,107449.5,0.0,1.0
2025-01-27,1.49,1.61,1.45,1.6,930999,14.9,16.1,14.5,16.0,93099.9,0.0,1.0
2025-01-28,1.53,1.588,1.45,1.52,512004,15.3,15.88,14.5,15.2,51200.4,0.0,1.0
2025-01-29,1.49,1.6499,1.45,1.54,1217088,14.9,16.499,14.5,15.4,121708.8,0.0,1.0
2025-01-30,1.48,1.51,1.43,1.47,540963,14.8,15.1,14.3,14.7,54096.3,0.0,1.0
2025-01-31,1.49,1.5,1.45,1.5,443980,14.9,15.0,14.5,15.0,44398,0.0,1.0
2025-02-03,1.48,1.75,1.455,1.6,3418987,14.8,17.5,14.55,16.0,341898.7,0.0,1.0
2025-02-04,1.4,1.45,1.33,1.42,959695,14.0,14.5,13.3,14.2,95969.5,0.0,1.0
2025-02-05,1.36,1.42,1.35,1.42,324926,13.6,14.2,13.5,14.2,32492.6,0.0,1.0
2025-02-06,1.32,1.3899,1.31,1.36,473900,13.2,13.899,13.1,13.6,47390,0.0,1.0
2025-02-07,1.32,1.37,1.31,1.36,337061,13.2,13.7,13.1,13.6,33706.1,0.0,1.0
2025-02-10,1.38,1.43,1.34,1.34,605814,13.8,14.3,13.4,13.4,60581.4,0.0,1.0
2025-02-11,1.4,1.425,1.35,1.42,310615,14.0,14.25,13.5,14.2,31061.5,0.0,1.0
2025-02-12,1.37,1.405,1.35,1.39,226205,13.7,14.05,13.5,13.9,22620.5,0.0,1.0
2025-02-13,1.42,1.43,1.33,1.36,374082,14.2,14.3,13.3,13.6,37408.2,0.0,1.0
2025-02-14,1.41,1.45,1.38,1.43,225358,14.1,14.5,13.8,14.3,22535.8,0.0,1.0
2025-02-18,1.39,1.43,1.38,1.43,242711,13.9,14.3,13.8,14.3,24271.1,0.0,1.0
2025-02-19,1.41,1.49,1.39,1.4,530831,14.1,14.9,13.9,14.0,53083.1,0.0,1.0
2025-02-20,1.37,1.4154,1.34,1.4,266853,13.7,14.154,13.4,14.0,26685.3,0.0,1.0
2025-02-21,1.31,1.3967,1.3,1.38,324647,13.1,13.967,13.0,13.8,32464.7,0.0,1.0
2025-02-24,1.24,1.3,1.175,1.3,770684,12.4,13.0,11.75,13.0,77068.4,0.0,1.0
2025-02-25,1.2,1.26,1.2,1.25,195336,12.0,12.6,12.0,12.5,19533.6,0.0,1.0
2025-02-26,1.15,1.24,1.13,1.21,346136,11.5,12.4,11.3,12.1,34613.6,0.0,1.0
2025-02-27,1.12,1.18,1.1,1.15,231984,11.2,11.8,11.0,11.5,23198.4,0.0,1.0
2025-02-28,1.14,1.17,1.08,1.11,226988,11.4,11.7,10.8,11.1,22698.8,0.0,1.0
2025-03-03,1.03,1.16,1.0,1.15,435376,10.3,11.6,10.0,11.5,43537.6,0.0,1.0
2025-03-04,1.09,1.11,1.0,1.0,279250,10.9,11.1,10.0,10.0,27925,0.0,1.0
2025-03-05,1.08,1.0895,1.03,1.07,263527,10.8,10.895,10.3,10.7,26352.7,0.0,1.0
2025-03-06,1.02,1.08,1.02,1.06,290486,10.2,10.8,10.2,10.6,29048.6,0.0,1.0
2025-03-07,1.05,1.08,1.02,1.03,229598,10.5,10.8,10.2,10.3,22959.8,0.0,1.0
2025-03-10,1.0,1.07,0.99,1.04,374420,10.0,10.7,9.9,10.4,37442,0.0,1.0
2025-03-11,0.9966,1.027,0.98,1.0,186489,9.966,10.27,9.8,10.0,18648.9,0.0,1.0
2025-03-12,1.02,1.04,0.9966,1.0,111893,10.2,10.4,9.966,10.0,11189.3,0.0,1.0
2025-03-13,1.01,1.04,1.0,1.02,111454,10.1,10.4,10.0,10.2,11145.4,0.0,1.0
2025-03-14,1.07,1.1,1.025,1.03,478980,10.7,11.0,10.25,10.3,47898,0.0,1.0
2025-03-17,1.14,1.17,1.06,1.08,531005,11.4,11.7,10.6,10.8,53100.5,0.0,1.0
2025-03-18,1.13,1.17,1.11,1.17,216094,11.3,11.7,11.1,11.7,21609.4,0.0,1.0
2025-03-19,1.12,1.1498,1.11,1.13,212488,11.2,11.498,11.1,11.3,21248.8,0.0,1.0
2025-03-20,1.08,1.14,1.08,1.14,334384,10.8,11.4,10.8,11.4,33438.4,0.0,1.0
2025-03-21,1.05,1.0791,1.05,1.06,257358,10.5,10.791,10.5,10.6,25735.8,0.0,1.0
2025-03-24,1.03,1.07,1.03,1.05,300102,10.3,10.7,10.3,10.5,30010.2,0.0,1.0
2025-03-25,0.95,1.04,0.942,1.04,848925,9.5,10.4,9.42,10.4,84892.5,0.0,1.0
2025-03-26,0.8227,1.0,0.775,0.9688,1416344,8.227,10.0,7.75,9.688,141634.4,0.0,1.0
2025-03-27,0.779,0.828799,0.75,0.826,639881,7.79,8.28799,7.5,8.26,63988.1,0.0,1.0
2025-03-28,0.7203,0.78,0.72,0.7671,269956,7.203,7.8,7.2,7.671,26995.6,0.0,1.0
2025-03-31,0.77,0.7869,0.7204,0.74,649843,7.7,7.869,7.204,7.4,64984.3,0.0,1.0
2025-04-01,0.737,0.7769,0.721,0.7769,296918,7.37,7.769,7.21,7.769,29691.8,0.0,1.0
2025-04-02,0.75,0.7699,0.73,0.73,298173,7.5,7.699,7.3,7.3,29817.3,0.0,1.0
2025-04-03,0.6652,0.7249,0.665,0.72,299742,6.652,7.249,6.65,7.2,29974.2,0.0,1.0
2025-04-04,0.6151,0.6893,0.6013,0.65,364307,6.151,6.893,6.013,6.5,36430.7,0.0,1.0
2025-04-07,0.6099,0.6899,0.58,0.6204,259951,6.099,6.899,5.8,6.204,25995.1,0.0,1.0
2025-04-08,0.5395,0.66,0.52,0.66,398394,5.395,6.6,5.2,6.6,39839.4,0.0,1.0
2025-04-09,0.55,0.645,0.5028,0.5272,371994,5.5,6.45,5.028,5.272,37199.4,0.0,1.0
2025-04-10,0.539,0.5797,0.52,0.579,225778,5.39,5.797,5.2,5.79,22577.8,0.0,1.0
2025-04-11,0.578,0.5799,0.5205,0.5419,388551,5.78,5.799,5.205,5.419,38855.1,0.0,1.0
2025-04-14,0.563,0.595874,0.5401,0.5928,171395,5.63,5.95874,5.401,5.928,17139.5,0.0,1.0
2025-04-15,0.5648,0.569,0.5329,0.569,99771,5.648,5.69,5.329,5.69,9977.1,0.0,1.0
2025-04-16,0.5513,0.5645,0.531,0.54,149713,5.513,5.645,5.31,5.4,14971.3,0.0,1.0
2025-04-17,0.573,0.5876,0.55,0.5595,251448,5.73,5.876,5.5,5.595,25144.8,0.0,1.0
2025-04-21,0.542,0.5838,0.53,0.583,206653,5.42,5.838,5.3,5.83,20665.3,0.0,1.0
2025-04-22,0.5436,0.5497,0.5247,0.543,180005,5.436,5.497,5.247,5.43,18000.5,0.0,1.0
2025-04-23,0.558,0.579,0.5484,0.55,149963,5.58,5.79,5.484,5.5,14996.3,0.0,1.0
2025-04-24,0.61,0.614,0.5692,0.576,291258,6.1,6.14,5.692,5.76,29125.8,0.0,1.0
2025-04-25,0.6272,0.6386,0.581,0.63,122370,6.272,6.386,5.81,6.3,12237,0.0,1.0
2025-04-28,0.609,0.6306,0.5806,0.6295,107674,6.09,6.306,5.806,6.295,10767.4,0.0,1.0
2025-04-29,0.595,0.6308,0.5948,0.6294,147178,5.95,6.308,5.948,6.294,14717.8,0.0,1.0
2025-04-30,0.57,0.6071,0.57,0.6071,153386,5.7,6.071,5.7,6.071,15338.6,0.0,1.0
2025-05-01,0.578,0.6553,0.57,0.5756,1021465,5.78,6.553,5.7,5.756,102146.5,0.0,1.0
2025-05-02,0.61,0.6264,0.571,0.6,355204,6.1,6.264,5.71,6.0,35520.4,0.0,1.0
2025-05-05,0.6052,0.6175,0.5929,0.61,95258,6.052,6.175,5.929,6.1,9525.8,0.0,1.0
2025-05-06,0.603,0.619899,0.5941,0.6052,282103,6.03,6.19899,5.941,6.052,28210.3,0.0,1.0
2025-05-07,0.6003,0.6255,0.585,0.608,206932,6.003,6.255,5.85,6.08,20693.2,0.0,1.0
2025-05-08,0.6404,0.6433,0.6,0.6,212663,6.404,6.433,6.0,6.0,21266.3,0.0,1.0
2025-05-09,0.634,0.6595,0.6213,0.6508,111687,6.34,6.595,6.213,6.508,11168.7,0.0,1.0
2025-05-12,0.6653,0.6653,0.64,0.653,300737,6.653,6.653,6.4,6.53,30073.7,0.0,1.0
2025-05-13,0.7013,0.7174,0.6501,0.6762,402022,7.013,7.174,6.501,6.762,40202.2,0.0,1.0
2025-05-14,0.6751,0.7319,0.67,0.7319,150127,6.751,7.319,6.7,7.319,15012.7,0.0,1.0
2025-05-15,0.62,0.68,0.6055,0.6613,258331,6.2,6.8,6.055,6.613,25833.1,0.0,1.0
2025-05-16,0.63,0.6496,0.61,0.61,136127,6.3,6.496,6.1,6.1,13612.7,0.0,1.0
2025-05-19,0.6308,0.6599,0.61,0.6108,109952,6.308,6.599,6.1,6.108,10995.2,0.0,1.0
2025-05-20,0.6364,0.665201,0.6301,0.6472,463606,6.364,6.65201,6.301,6.472,46360.6,0.0,1.0
2025-05-21,0.6721,0.6968,0.64,0.6588,349922,6.721,6.968,6.4,6.588,34992.2,0.0,1.0
2025-05-22,0.65,0.6766,0.6238,0.6766,217222,6.5,6.766,6.238,6.766,21722.2,0.0,1.0
2025-05-23,0.667,0.6816,0.6617,0.6617,120654,6.67,6.816,6.617,6.617,12065.4,0.0,1.0
2025-05-27,0.69,0.69,0.652001,0.6728,116547,6.9,6.9,6.52001,6.728,11654.7,0.0,1.0
2025-05-28,0.708,0.715,0.673,0.69,274744,7.08,7.15,6.73,6.9,27474.4,0.0,1.0
2025-05-29,0.48,0.6485,0.4618,0.6485,1102404,4.8,6.485,4.618,6.485,110240.4,0.0,1.0
2025-05-30,0.451,0.489999,0.45,0.47,424689,4.51,4.89999,4.5,4.7,42468.9,0.0,1.0
2025-06-02,0.4417,0.46,0.3853,0.46,1049188,4.417,4.6,3.853,4.6,104918.8,0.0,1.0
2025-06-03,0.48,0.4877,0.43,0.45,260076,4.8,4.877,4.3,4.5,26007.6,0.0,1.0
2025-06-04,0.483,0.51,0.4591,0.51,453597,4.83,5.1,4.591,5.1,45359.7,0.0,1.0
2025-06-05,0.48,0.51,0.4679,0.477,368657,4.8,5.1,4.679,4.77,36865.7,0.0,1.0
2025-06-06,0.4878,0.5086,0.4713,0.5073,347394,4.878,5.086,4.713,5.073,34739.4,0.0,1.0
2025-06-09,4.33,5.25,4.32,4.79,93771,4.33,5.25,4.32,4.79,93771,0.0,0.1
2025-06-10,4.39,4.82,3.96,4.26,135739,4.39,4.82,3.96,4.26,135739,0.0,1.0
2025-06-11,5.46,5.74,4.4,4.45,791909,5.46,5.74,4.4,4.45,791909,0.0,1.0
2025-06-12,7.14,9.2,5.8901,6.73,6393261,7.14,9.2,5.8901,6.73,6393261,0.0,1.0
2025-06-13,15.65,19.74,12.74,12.86,28320413,15.65,19.74,12.74,12.86,28320413,0.0,1.0
2025-06-16,10.6,13.88,9.56,13.88,3419444,10.6,13.88,9.56,13.88,3419444,0.0,1.0
2025-06-17,20.0,24.47,11.0,11.88,17924952,20.0,24.47,11.0,11.88,17924952,0.0,1.0
2025-06-18,17.5,18.88,15.6055,17.2,5547222,17.5,18.88,15.6055,17.2,5547222,0.0,1.0
2025-06-20,14.8,15.9999,13.4001,15.94,2165363,14.8,15.9999,13.4001,15.94,2165363,0.0,1.0
2025-06-23,18.54,25.5599,17.29,21.27,12760731,18.54,25.5599,17.29,21.27,12760731,0.0,1.0
2025-06-24,12.83,13.49,11.55,12.7,2215179,12.83,13.49,11.55,12.7,2215179,0.0,1.0
2025-06-25,12.37,13.98,10.71,12.4,1341354,12.37,13.98,10.71,12.4,1341354,0.0,1.0
2025-06-26,13.05,14.25,12.55,12.57,569560,13.05,14.25,12.55,12.57,569560,0.0,1.0
2025-06-27,12.02,12.93,11.85,12.32,455813,12.02,12.93,11.85,12.32,455813,0.0,1.0
2025-06-30,10.59,11.901,10.3282,11.46,442706,10.59,11.901,10.3282,11.46,442706,0.0,1.0
2025-07-01,11.14,12.18,10.01,10.41,484825,11.14,12.18,10.01,10.41,484825,0.0,1.0
2025-07-02,10.3,11.0864,9.6901,10.76,381676,10.3,11.0864,9.6901,10.76,381676,0.0,1.0
2025-07-03,9.42,10.095,9.1,9.91,370436,9.42,10.095,9.1,9.91,370436,0.0,1.0
2025-07-07,9.41,9.6,8.51,9.36,296391,9.41,9.6,8.51,9.36,296391,0.0,1.0
2025-07-08,9.81,10.2,9.25,9.31,262098,9.81,10.2,9.25,9.31,262098,0.0,1.0
2025-07-09,9.99,10.65,9.3,9.73,675565,9.99,10.65,9.3,9.73,675565,0.0,1.0
2025-07-10,11.0,11.53,10.1335,10.31,600430,11.0,11.53,10.1335,10.31,600430,0.0,1.0
2025-07-11,12.17,12.6999,10.87,11.21,489108,12.17,12.6999,10.87,11.21,489108,0.0,1.0
2025-07-14,10.72,11.815,10.6,11.69,363044,10.72,11.815,10.6,11.69,363044,0.0,1.0
2025-07-15,10.75,10.83,10.34,10.69,148199,10.75,10.83,10.34,10.69,148199,0.0,1.0
2025-07-16,10.66,10.8178,10.05,10.3,196782,10.66,10.8178,10.05,10.3,196782,0.0,1.0
2025-07-17,10.95,11.05,10.5,10.8,103096,10.95,11.05,10.5,10.8,103096,0.0,1.0
2025-07-18,11.08,11.2999,10.795,10.96,159344,11.08,11.2999,10.795,10.96,159344,0.0,1.0
2025-07-21,9.94,11.0,9.93,11.0,167062,9.94,11.0,9.93,11.0,167062,0.0,1.0
2025-07-22,10.56,10.6301,9.9,9.9,89327,10.56,10.6301,9.9,9.9,89327,0.0,1.0
2025-07-23,10.77,11.085,10.3,10.3,114067,10.77,11.085,10.3,10.3,114067,0.0,1.0
2025-07-24,11.19,11.5599,10.51,10.72,172921,11.19,11.5599,10.51,10.72,172921,0.0,1.0
2025-07-25,10.86,11.28,10.5,11.28,104332,10.86,11.28,10.5,11.28,104332,0.0,1.0
2025-07-28,10.61,11.1499,10.51,11.05,82365,10.61,11.1499,10.51,11.05,82365,0.0,1.0
2025-07-29,11.8,11.85,10.51,10.51,434190,11.8,11.85,10.51,10.51,434190,0.0,1.0
2025-07-30,10.43,11.46,10.1913,11.46,244238,10.43,11.46,10.1913,11.46,244238,0.0,1.0
2025-07-31,9.51,10.545,9.301,10.44,336575,9.51,10.545,9.301,10.44,336575,0.0,1.0
2025-08-01,9.64,10.35,8.9348,9.43,208532,9.64,10.35,8.9348,9.43,208532,0.0,1.0
2025-08-04,10.04,10.17,9.5,9.68,102625,10.04,10.17,9.5,9.68,102625,0.0,1.0
2025-08-05,11.01,11.35,9.95,10.1,285879,11.01,11.35,9.95,10.1,285879,0.0,1.0
2025-08-06,10.56,11.4,10.55,11.17,91517,10.56,11.4,10.55,11.17,91517,0.0,1.0
2025-08-07,10.58,10.97,10.11,10.74,72232,10.58,10.97,10.11,10.74,72232,0.0,1.0
2025-08-08,10.73,10.89,10.31,10.51,74720,10.73,10.89,10.31,10.51,74720,0.0,1.0
2025-08-11,10.29,10.55,10.1001,10.4,80440,10.29,10.55,10.1001,10.4,80440,0.0,1.0
2025-08-12,10.04,10.35,10.0,10.35,87410,10.04,10.35,10.0,10.35,87410,0.0,1.0
2025-08-13,9.93,10.1705,9.84,10.13,126139,9.93,10.1705,9.84,10.13,126139,0.0,1.0
2025-08-14,9.97,10.0293,9.65,9.93,83279,9.97,10.0293,9.65,9.93,83279,0.0,1.0
2025-08-15,9.61,10.0,9.56,10.0,59474,9.61,10.0,9.56,10.0,59474,0.0,1.0
2025-08-18,9.82,10.0199,9.38,9.62,174348,9.82,10.0199,9.38,9.62,174348,0.0,1.0
2025-08-19,8.49,9.695,8.2701,9.62,219012,8.49,9.695,8.2701,9.62,219012,0.0,1.0
2025-08-20,8.2,8.5494,7.9113,8.5,108138,8.2,8.5494,7.9113,8.5,108138,0.0,1.0
2025-08-21,8.83,8.99,8.05,8.19,126819,8.83,8.99,8.05,8.19,126819,0.0,1.0
2025-08-22,8.93,9.23,8.6444,8.83,67387,8.93,9.23,8.6444,8.83,67387,0.0,1.0
2025-08-25,8.91,9.17,8.71,8.93,118451,8.91,9.17,8.71,8.93,118451,0.0,1.0
2025-08-26,8.95,9.0848,8.685,8.93,79460,8.95,9.0848,8.685,8.93,79460,0.0,1.0
2025-08-27,8.58,9.69,8.58,9.25,217201,8.58,9.69,8.58,9.25,217201,0.0,1.0
2025-08-28,8.16,8.6634,8.06,8.57,198492,8.16,8.6634,8.06,8.57,198492,0.0,1.0
2025-08-29,8.23,8.3,8.0,8.18,134142,8.23,8.3,8.0,8.18,134142,0.0,1.0
2025-09-02,8.46,8.56,8.1,8.29,169687,8.46,8.56,8.1,8.29,169687,0.0,1.0
2025-09-03,8.17,8.33,7.95,8.33,159638,8.17,8.33,7.95,8.33,159638,0.0,1.0
2025-09-04,7.9,8.04,7.6125,8.01,180101,7.9,8.04,7.6125,8.01,180101,0.0,1.0
2025-09-05,7.46,8.0747,7.15,7.94,158396,7.46,8.0747,7.15,7.94,158396,0.0,1.0
2025-09-08,6.55,7.67,6.54,7.47,205391,6.55,7.67,6.54,7.47,205391,0.0,1.0
2025-09-09,6.75,7.7,6.505,6.51,351814,6.75,7.7,6.505,6.51,351814,0.0,1.0
2025-09-10,7.56,7.76,6.66,6.8,339190,7.56,7.76,6.66,6.8,339190,0.0,1.0
2025-09-11,7.07,7.498,7.0,7.25,194654,7.07,7.498,7.0,7.25,194654,0.0,1.0
2025-09-12,6.88,7.43,6.75,7.28,197971,6.88,7.43,6.75,7.28,197971,0.0,1.0
2025-09-15,6.69,6.83,6.45,6.81,159765,6.69,6.83,6.45,6.81,159765,0.0,1.0
2025-09-16,6.75,6.94,6.6603,6.76,135764,6.75,6.94,6.6603,6.76,135764,0.0,1.0
2025-09-17,6.58,6.8781,6.5,6.62,105893,6.58,6.8781,6.5,6.62,105893,0.0,1.0
2025-09-18,6.72,6.855,6.53,6.53,70990,6.72,6.855,6.53,6.53,70990,0.0,1.0
2025-09-19,6.59,6.75,6.55,6.68,120365,6.59,6.75,6.55,6.68,120365,0.0,1.0
2025-09-22,6.54,6.63,6.38,6.63,112435,6.54,6.63,6.38,6.63,112435,0.0,1.0
2025-09-23,6.65,7.05,6.54,6.55,219841,6.65,7.05,6.54,6.55,219841,0.0,1.0
2025-09-24,6.8,6.99,6.4401,6.67,240068,6.8,6.99,6.4401,6.67,240068,0.0,1.0
2025-09-25,6.98,7.31,6.63,6.79,413298,6.98,7.31,6.63,6.79,413298,0.0,1.0
2025-09-26,6.96,7.5063,6.82,7.2,566543,6.96,7.5063,6.82,7.2,566543,0.0,1.0
2025-09-29,6.45,6.86,6.3086,6.86,308662,6.45,6.86,6.3086,6.86,308662,0.0,1.0
2025-09-30,6.23,6.4842,6.15,6.34,204750,6.23,6.4842,6.15,6.34,204750,0.0,1.0
2025-10-01,6.36,6.41,6.135,6.16,171341,6.36,6.41,6.135,6.16,171341,0.0,1.0
2025-10-02,6.44,6.5,6.235,6.31,140859,6.44,6.5,6.235,6.31,140859,0.0,1.0
2025-10-03,6.33,6.77,6.21,6.51,275550,6.33,6.77,6.21,6.51,275550,0.0,1.0
2025-10-06,6.34,6.4358,6.1,6.37,170430,6.34,6.4358,6.1,6.37,170430,0.0,1.0
2025-10-07,6.25,6.3,6.13,6.22,89189,6.25,6.3,6.13,6.22,89189,0.0,1.0
2025-10-08,6.16,6.37,6.11,6.25,85601,6.16,6.37,6.11,6.25,85601,0.0,1.0
2025-10-09,6.1,6.33,6.075,6.21,109019,6.1,6.33,6.075,6.21,109019,0.0,1.0
2025-10-10,5.6,6.07,5.5,6.07,246893,5.6,6.07,5.5,6.07,246893,0.0,1.0
2025-10-13,5.78,5.84,5.57,5.73,118104,5.78,5.84,5.57,5.73,118104,0.0,1.0
2025-10-14,5.77,5.88,5.52,5.68,91763,5.77,5.88,5.52,5.68,91763,0.0,1.0
2025-10-15,5.6,5.82,5.58,5.77,97696,5.6,5.82,5.58,5.77,97696,0.0,1.0
2025-10-16,5.36,5.725,5.3137,5.65,91691,5.36,5.725,5.3137,5.65,91691,0.0,1.0
2025-10-17,5.17,5.42,5.14,5.31,85944,5.17,5.42,5.14,5.31,85944,0.0,1.0
2025-10-20,5.43,5.54,5.1,5.25,88503,5.43,5.54,5.1,5.25,88503,0.0,1.0
2025-10-21,5.51,5.64,5.25,5.51,131530,5.51,5.64,5.25,5.51,131530,0.0,1.0
2025-10-22,5.72,5.95,5.3,5.59,611755,5.72,5.95,5.3,5.59,611755,0.0,1.0
2025-10-23,5.98,6.7,5.77,6.4,989929,5.98,6.7,5.77,6.4,989929,0.0,1.0
2025-10-24,5.66,6.005,5.62,5.99,248700,5.66,6.005,5.62,5.99,248700,0.0,1.0
2025-10-27,5.62,5.89,5.6,5.72,98687,5.62,5.89,5.6,5.72,98687,0.0,1.0
2025-10-28,5.2,5.52,5.15,5.5,248424,5.2,5.52,5.15,5.5,248424,0.0,1.0
2025-10-29,5.26,5.6165,5.1143,5.2,306851,5.26,5.6165,5.1143,5.2,306851,0.0,1.0
2025-10-30,5.0,5.2,4.95,5.2,137277,5.0,5.2,4.95,5.2,137277,0.0,1.0
2025-10-31,5.79,5.8001,5.0774,5.1,381340,5.79,5.8001,5.0774,5.1,381340,0.0,1.0
2025-11-03,5.33,5.65,5.275,5.65,127670,5.33,5.65,5.275,5.65,127670,0.0,1.0
2025-11-04,4.84,5.2,4.79,5.18,267151,4.84,5.2,4.79,5.18,267151,0.0,1.0
2025-11-05,5.01,5.07,4.8,4.94,113663,5.01,5.07,4.8,4.94,113663,0.0,1.0
2025-11-06,4.97,5.1,4.8,5.03,101676,4.97,5.1,4.8,5.03,101676,0.0,1.0
2025-11-07,5.0,5.16,4.9,4.9,106310,5.0,5.16,4.9,4.9,106310,0.0,1.0
2025-11-10,5.34,5.35,4.94,5.01,119156,5.34,5.35,4.94,5.01,119156,0.0,1.0
2025-11-11,5.37,5.63,5.27,5.34,102730,5.37,5.63,5.27,5.34,102730,0.0,1.0
2025-11-12,5.26,5.6,5.18,5.25,122380,5.26,5.6,5.18,5.25,122380,0.0,1.0
2025-11-13,5.34,5.555,5.21,5.28,122385,5.34,5.555,5.21,5.28,122385,0.0,1.0
2025-11-14,5.36,5.51,5.2,5.32,202859,5.36,5.51,5.2,5.32,202859,0.0,1.0
2025-11-17,4.96,5.4435,4.9101,5.37,109971,4.96,5.4435,4.9101,5.37,109971,0.0,1.0
2025-11-18,5.23,5.37,4.9171,4.97,93336,5.23,5.37,4.9171,4.97,93336,0.0,1.0
2025-11-19,4.95,5.21,4.8601,5.17,55744,4.95,5.21,4.8601,5.17,55744,0.0,1.0
2025-11-20,3.53,3.97,3.5,3.77,646723,3.53,3.97,3.5,3.77,646723,0.0,1.0
2025-11-21,3.02,3.595,2.74,3.56,452957,3.02,3.595,2.74,3.56,452957,0.0,1.0
2025-11-24,2.86,2.9599,2.7275,2.94,210558,2.86,2.9599,2.7275,2.94,210558,0.0,1.0
2025-11-25,2.53,2.83,2.52,2.82,261419,2.53,2.83,2.52,2.82,261419,0.0,1.0
2025-11-26,2.25,2.636,2.21,2.6,558568,2.25,2.636,2.21,2.6,558568,0.0,1.0