date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-12-16,1.85,3.4,1.79,3.4,14200,1.66978297180882,3.06879032656756,1.6156278483988,3.06879032656756,15732.5834815183,0.0,1.0
2002-12-17,2.0,2.2,1.65,2.0,47000,1.80517078033386,1.98568785836724,1.48926589377543,1.80517078033386,52072.6354669972,0.0,1.0
2002-12-18,1.87,2.65,1.8,2.5,138200,1.68783467961216,2.39185128394236,1.62465370230047,2.25646347541732,153115.706841256,0.0,1.0
2002-12-19,1.88,1.95,1.81,1.88,139500,1.69686053351383,1.76004151082551,1.63367955620214,1.69686053351383,154556.013779704,0.0,1.0
2002-12-20,1.91,2.33,1.81,1.98,327200,1.72393809521883,2.10302395908894,1.63367955620214,1.78711907253052,362514.177123437,0.0,1.0
2002-12-23,1.85,1.98,1.76,1.8,239600,1.66978297180882,1.78711907253052,1.58855028669379,1.62465370230047,265459.648040267,0.0,1.0
2002-12-24,1.93,1.94,1.85,1.85,41800,1.74198980302217,1.75101565692384,1.66978297180882,1.66978297180882,46311.4077132019,0.0,1.0
2002-12-26,1.96,1.98,1.85,1.85,78200,1.76906736472718,1.78711907253052,1.66978297180882,1.66978297180882,86640.00198977,0.0,1.0
2002-12-27,1.96,1.99,1.8,1.8,46700,1.76906736472718,1.79614492643219,1.62465370230047,1.62465370230047,51740.2569427399,0.0,1.0
2002-12-30,1.96,2.05,1.81,1.85,103200,1.76906736472718,1.8503000498422,1.63367955620214,1.66978297180882,114338.212344556,0.0,1.0
2002-12-31,2.41,2.7,1.88,1.88,233600,2.1752307903023,2.43698055345071,1.69686053351383,1.69686053351383,258812.077555118,0.0,1.0
2003-01-02,2.19,2.4,1.95,2.4,53600,1.97666200446557,2.16620493640063,1.76004151082551,2.16620493640063,59384.9630006609,0.0,1.0
2003-01-03,2.1,2.14,1.99,2.05,22700,1.89542931935055,1.93153273495723,1.79614492643219,1.8503000498422,25149.9750021455,0.0,1.0
2003-01-06,2.09,2.18,1.96,2.04,62000,1.88640346544888,1.9676361505639,1.76906736472718,1.84127419594053,68691.5616798688,0.0,1.0
2003-01-07,2.0,2.01,1.95,2.0,113100,1.80517078033386,1.81419663423553,1.76004151082551,1.80517078033386,125306.703645051,0.0,1.0
2003-01-08,1.94,2.13,1.88,2.13,59900,1.75101565692384,1.92250688105556,1.69686053351383,1.92250688105556,66364.9120100668,0.0,1.0
2003-01-09,1.9,1.95,1.78,1.9,46100,1.71491224131716,1.76004151082551,1.60660199449713,1.71491224131716,51075.4998942251,0.0,1.0
2003-01-10,1.96,1.96,1.8,1.8,62000,1.76906736472718,1.76906736472718,1.62465370230047,1.62465370230047,68691.5616798688,0.0,1.0
2003-01-13,1.82,1.98,1.81,1.9,16200,1.64270541010381,1.78711907253052,1.63367955620214,1.71491224131716,17948.4403099012,0.0,1.0
2003-01-14,1.9,1.96,1.78,1.8,43000,1.71491224131716,1.76906736472718,1.60660199449713,1.62465370230047,47640.9218102317,0.0,1.0
2003-01-15,1.7,1.9,1.55,1.82,67400,1.53439516328378,1.71491224131716,1.39900735475874,1.64270541010381,74674.3751165024,0.0,1.0
2003-01-16,1.69,1.75,1.5,1.6,45300,1.52536930938211,1.57952443279213,1.35387808525039,1.44413662426709,50189.1571628718,0.0,1.0
2003-01-17,1.59,1.65,1.5,1.53,72400,1.43511077036542,1.48926589377543,1.35387808525039,1.3809556469554,80214.0171874595,0.0,1.0
2003-01-21,1.43,1.59,1.15,1.505,48600,1.29069710793871,1.43511077036542,1.03797319869197,1.35839101220123,53845.3209297035,0.0,1.0
2003-01-22,1.32,1.41,1.17,1.18,70000,1.19141271502035,1.27264540013537,1.05602490649531,1.06505076039698,77554.9889934,0.0,1.0
2003-01-23,1.64,1.71,1.24,1.33,137500,1.48024003987376,1.54342101718545,1.11920588380699,1.20043856892202,152340.156951322,0.0,1.0
2003-01-24,1.44,1.6,1.35,1.48,75200,1.29972296184038,1.44413662426709,1.21849027672535,1.33582637744705,83316.2167471955,0.0,1.0
2003-01-27,1.35,1.44,1.3,1.35,60200,1.21849027672535,1.29972296184038,1.17336100721701,1.21849027672535,66697.2905343244,0.0,1.0
2003-01-28,1.37,1.44,1.28,1.28,72300,1.23654198452869,1.29972296184038,1.15530929941367,1.15530929941367,80103.2243460407,0.0,1.0
2003-01-29,1.37,1.44,1.28,1.28,106800,1.23654198452869,1.29972296184038,1.15530929941367,1.15530929941367,118326.754635645,0.0,1.0
2003-01-30,1.53,1.55,1.39,1.39,97400,1.3809556469554,1.39900735475874,1.25459369233203,1.25459369233203,107912.227542246,0.0,1.0
2003-01-31,1.59,1.59,1.4,1.4,85200,1.43511077036542,1.43511077036542,1.2636195462337,1.2636195462337,94395.5008891098,0.0,1.0
2003-02-03,1.47,1.7,1.45,1.46,38400,1.32680052354539,1.53439516328378,1.30874881574205,1.31777466964372,42544.4511049508,0.0,1.0
2003-02-04,1.43,1.55,1.4,1.5,58300,1.29069710793871,1.39900735475874,1.2636195462337,1.35387808525039,64592.2265473604,0.0,1.0
2003-02-05,1.49,1.5,1.25,1.37,74800,1.34485223134872,1.35387808525039,1.12823173770866,1.23654198452869,82873.0453815193,0.0,1.0
2003-02-06,1.46,1.5,1.19,1.44,93300,1.31777466964372,1.35387808525039,1.07407661429865,1.29972296184038,103369.72104406,0.0,1.0
2003-02-07,1.49,1.51,1.4,1.45,48700,1.34485223134872,1.36290393915206,1.2636195462337,1.30874881574205,53956.1137711229,0.0,1.0
2003-02-10,1.57,1.57,1.41,1.45,111000,1.41705906256208,1.41705906256208,1.27264540013537,1.30874881574205,122980.053975249,0.0,1.0
2003-02-11,1.34,1.6,1.25,1.51,67000,1.20946442282368,1.44413662426709,1.12823173770866,1.36290393915206,74231.2037508262,0.0,1.0
2003-02-12,1.26,1.4,1.26,1.35,35100,1.13725759161033,1.2636195462337,1.13725759161033,1.21849027672535,38888.2873381193,0.0,1.0
2003-02-13,1.31,1.35,1.26,1.26,18400,1.18238686111868,1.21849027672535,1.13725759161033,1.13725759161033,20385.8828211223,0.0,1.0
2003-02-14,1.4,1.56,1.31,1.35,67300,1.2636195462337,1.40803320866041,1.18238686111868,1.21849027672535,74563.5822750834,0.0,1.0
2003-02-18,1.49,1.5,1.25,1.35,20900,1.34485223134872,1.35387808525039,1.12823173770866,1.21849027672535,23155.703856601,0.0,1.0
2003-02-19,1.36,1.5,1.32,1.43,27800,1.22751613062702,1.35387808525039,1.19141271502035,1.29069710793871,30800.4099145219,0.0,1.0
2003-02-20,1.45,1.5,1.3,1.5,18700,1.30874881574205,1.35387808525039,1.17336100721701,1.35387808525039,20718.2613453797,0.0,1.0
2003-02-21,1.4,1.45,1.35,1.36,33500,1.2636195462337,1.30874881574205,1.21849027672535,1.22751613062702,37115.601875413,0.0,1.0
2003-02-24,1.37,1.4,1.31,1.4,19700,1.23654198452869,1.2636195462337,1.18238686111868,1.2636195462337,21826.1897595712,0.0,1.0
2003-02-25,1.34,1.4,1.25,1.4,46600,1.20946442282368,1.2636195462337,1.12823173770866,1.2636195462337,51629.4641013209,0.0,1.0
2003-02-26,1.4,1.4,1.25,1.31,23100,1.2636195462337,1.2636195462337,1.12823173770866,1.18238686111868,25593.1463678221,0.0,1.0
2003-02-27,1.48,1.5,1.25,1.3,62000,1.33582637744705,1.35387808525039,1.12823173770866,1.17336100721701,68691.561679869,0.0,1.0
2003-02-28,1.3,1.45,1.25,1.36,108200,1.17336100721701,1.30874881574205,1.12823173770866,1.22751613062702,119877.854415513,0.0,1.0
2003-03-03,1.36,1.36,1.27,1.3,28800,1.22751613062702,1.22751613062702,1.146283445512,1.17336100721701,31908.3383287133,0.0,1.0
2003-03-04,1.32,1.32,1.2,1.28,68200,1.19141271502035,1.19141271502035,1.08310246820031,1.15530929941367,75560.7178478554,0.0,1.0
2003-03-05,1.22,1.26,1.15,1.16,67000,1.10115417600365,1.13725759161033,1.03797319869197,1.04699905259364,74231.2037508261,0.0,1.0
2003-03-06,1.12,1.25,1.12,1.2,85100,1.01089563698696,1.12823173770866,1.01089563698696,1.08310246820031,94284.7080476909,0.0,1.0
2003-03-07,1.22,1.33,1.11,1.2,116900,1.10115417600365,1.20043856892202,1.00186978308529,1.08310246820031,129516.831618979,0.0,1.0
2003-03-10,1.08,1.22,1.08,1.1,84500,0.974792221380283,1.10115417600365,0.974792221380283,0.992843929183622,93619.950999176,0.0,1.0
2003-03-11,1.07,1.18,1.06,1.08,130800,0.965766367478614,1.06505076039698,0.956740513576944,0.974792221380283,144917.036576239,0.0,1.0
2003-03-12,1.01,1.1,0.96,1.06,28500,0.911611244068598,0.992843929183622,0.866481974560251,0.956740513576944,31575.9598044558,0.0,1.0
2003-03-13,1.09,1.1,0.97,1.0,27500,0.983818075281952,0.992843929183622,0.875507828461921,0.902585390166929,30468.0313902644,0.0,1.0
2003-03-14,1.21,1.3,1.03,1.03,26300,1.09212832210198,1.17336100721701,0.929662951871936,0.929662951871936,29138.5172932348,0.0,1.0
2003-03-17,1.33,1.36,1.07,1.08,69800,1.20043856892202,1.22751613062702,0.965766367478614,0.974792221380283,77333.4033105616,0.0,1.0
2003-03-18,1.36,1.379,1.27,1.27,53100,1.22751613062702,1.24466525304019,1.146283445512,1.146283445512,58830.9987935652,0.0,1.0
2003-03-19,1.35,1.39,1.3,1.3,69200,1.21849027672535,1.25459369233203,1.17336100721701,1.17336100721701,76668.6462620473,0.0,1.0
2003-03-20,1.17,1.37,1.16,1.28,72900,1.05602490649531,1.23654198452869,1.04699905259364,1.15530929941367,80767.9813945551,0.0,1.0
2003-03-21,1.27,1.36,1.16,1.3,101600,1.146283445512,1.22751613062702,1.04699905259364,1.17336100721701,112565.526881849,0.0,1.0
2003-03-24,1.18,1.32,1.18,1.32,44900,1.06505076039698,1.19141271502035,1.06505076039698,1.19141271502035,49745.9857971951,0.0,1.0
2003-03-25,1.24,1.34,1.16,1.2,58900,1.11920588380699,1.20946442282368,1.04699905259364,1.08310246820031,65256.9835958754,0.0,1.0
2003-03-26,1.21,1.44,1.21,1.28,35400,1.09212832210198,1.29972296184038,1.09212832210198,1.15530929941367,39220.6658623768,0.0,1.0
2003-03-27,1.2,1.22,1.02,1.2,55600,1.08310246820031,1.10115417600365,0.920637097970267,1.08310246820031,61600.8198290438,0.0,1.0
2003-03-28,1.2,1.3,1.181,1.19,51700,1.08310246820031,1.17336100721701,1.06595334578714,1.07407661429865,57279.8990136972,0.0,1.0
2003-03-31,1.21,1.26,1.14,1.15,49700,1.09212832210198,1.13725759161033,1.0289473447903,1.03797319869197,55064.0421853143,0.0,1.0
2003-04-01,1.26,1.26,1.14,1.14,28200,1.13725759161033,1.13725759161033,1.0289473447903,1.0289473447903,31243.5812801984,0.0,1.0
2003-04-02,1.38,1.38,1.16,1.16,58600,1.24556783843036,1.24556783843036,1.04699905259364,1.04699905259364,64924.605071618,0.0,1.0
2003-04-03,1.241,1.39,1.24,1.39,52400,1.12010846919716,1.25459369233203,1.11920588380699,1.25459369233203,58055.448903631,0.0,1.0
2003-04-04,1.16,1.28,1.16,1.24,63900,1.04699905259364,1.15530929941367,1.04699905259364,1.11920588380699,70796.6256668323,0.0,1.0
2003-04-07,1.18,1.22,1.16,1.2,25900,1.06505076039698,1.10115417600365,1.04699905259364,1.08310246820031,28695.345927558,0.0,1.0
2003-04-08,1.18,1.24,1.13,1.19,36700,1.06505076039698,1.11920588380699,1.01992149088863,1.07407661429865,40660.9728008254,0.0,1.0
2003-04-09,1.15,1.2,1.12,1.2,79600,1.03797319869197,1.08310246820031,1.01089563698696,1.08310246820031,88191.1017696378,0.0,1.0
2003-04-10,1.14,1.18,1.12,1.12,113400,1.0289473447903,1.06505076039698,1.01089563698696,1.01089563698696,125639.082169308,0.0,1.0
2003-04-11,1.15,1.18,1.08,1.18,32500,1.03797319869197,1.06505076039698,0.974792221380283,1.06505076039698,36007.6734612215,0.0,1.0
2003-04-14,1.16,1.19,1.07,1.07,32300,1.04699905259364,1.07407661429865,0.965766367478614,0.965766367478614,35786.0877783832,0.0,1.0
2003-04-15,1.05,1.17,1.05,1.15,68900,0.947714659675275,1.05602490649531,0.947714659675275,1.03797319869197,76336.2677377896,0.0,1.0
2003-04-16,1.13,1.17,1.08,1.15,50000,1.01992149088863,1.05602490649531,0.974792221380283,1.03797319869197,55396.4207095715,0.0,1.0
2003-04-17,1.1,1.2,1.09,1.2,85700,0.992843929183622,1.08310246820031,0.983818075281952,1.08310246820031,94949.4650962057,0.0,1.0
2003-04-21,1.16,1.17,1.1,1.15,91600,1.04699905259364,1.05602490649531,0.992843929183622,1.03797319869197,101486.242739935,0.0,1.0
2003-04-22,1.16,1.18,1.1,1.1,30300,1.04699905259364,1.06505076039698,0.992843929183622,0.992843929183622,33570.2309500003,0.0,1.0
2003-04-23,1.14,1.15,1.1,1.12,44000,1.0289473447903,1.03797319869197,0.992843929183622,1.01089563698696,48748.8502244229,0.0,1.0
2003-04-24,1.14,1.15,1.09,1.13,200700,1.0289473447903,1.03797319869197,0.983818075281952,1.01992149088863,222361.23272822,0.0,1.0
2003-04-25,1.11,1.24,1.05,1.15,56500,1.00186978308529,1.11920588380699,0.947714659675275,1.03797319869197,62597.9554018159,0.0,1.0
2003-04-28,1.05,1.16,1.01,1.06,81100,0.947714659675275,1.04699905259364,0.911611244068598,0.956740513576944,89852.9943909251,0.0,1.0
2003-04-29,1.08,1.15,1.04,1.04,53400,0.974792221380283,1.03797319869197,0.938688805773606,0.938688805773606,59163.3773178225,0.0,1.0
2003-04-30,1.04,1.11,1.0,1.03,137900,0.938688805773606,1.00186978308529,0.902585390166929,0.929662951871936,152783.328316998,0.0,1.0
2003-05-01,1.07,1.09,0.99,0.99,18500,0.965766367478614,0.983818075281952,0.893559536265259,0.893559536265259,20496.6756625415,0.0,1.0
2003-05-02,1.12,1.14,1.03,1.07,21700,1.01089563698696,1.0289473447903,0.929662951871936,0.965766367478614,24042.0465879541,0.0,1.0
2003-05-05,1.1,1.16,1.09,1.15,25900,0.992843929183622,1.04699905259364,0.983818075281952,1.03797319869197,28695.3459275581,0.0,1.0
2003-05-06,1.06,1.12,1.04,1.06,55500,0.956740513576944,1.01089563698696,0.938688805773606,0.956740513576944,61490.0269876245,0.0,1.0
2003-05-07,1.39,1.45,1.09,1.2,215600,1.25459369233203,1.30874881574205,0.983818075281952,1.08310246820031,238869.366099673,0.0,1.0
2003-05-08,1.2,1.39,1.15,1.39,85000,1.08310246820031,1.25459369233203,1.03797319869197,1.25459369233203,94173.9152062721,0.0,1.0
2003-05-09,1.209,1.27,1.07,1.2,58900,1.09122573671182,1.146283445512,0.965766367478614,1.08310246820031,65256.9835958751,0.0,1.0
2003-05-12,1.17,1.2,1.11,1.15,35200,1.05602490649531,1.08310246820031,1.00186978308529,1.03797319869197,38999.0801795383,0.0,1.0
2003-05-13,1.26,1.32,1.16,1.17,44300,1.13725759161033,1.19141271502035,1.04699905259364,1.05602490649531,49081.2287486804,0.0,1.0
2003-05-14,1.3,1.32,1.22,1.31,54200,1.17336100721701,1.19141271502035,1.10115417600365,1.18238686111868,60049.7200491755,0.0,1.0
2003-05-15,1.31,1.38,1.25,1.32,82900,1.18238686111868,1.24556783843036,1.12823173770866,1.19141271502035,91847.2655364694,0.0,1.0
2003-05-16,1.29,1.35,1.21,1.22,179100,1.16433515331534,1.21849027672535,1.09212832210198,1.10115417600365,198429.978981685,0.0,1.0
2003-05-19,1.27,1.35,1.25,1.29,78000,1.146283445512,1.21849027672535,1.12823173770866,1.16433515331534,86418.4163069316,0.0,1.0
2003-05-20,1.25,1.29,1.21,1.25,52500,1.12823173770866,1.16433515331534,1.09212832210198,1.12823173770866,58166.2417450502,0.0,1.0
2003-05-21,1.24,1.29,1.22,1.28,60100,1.11920588380699,1.16433515331534,1.10115417600365,1.15530929941367,66586.4976929051,0.0,1.0
2003-05-22,1.23,1.24,1.15,1.24,117900,1.11018002990532,1.11920588380699,1.03797319869197,1.11920588380699,130624.76003317,0.0,1.0
2003-05-23,1.2,1.22,1.18,1.22,68700,1.08310246820031,1.10115417600365,1.06505076039698,1.10115417600365,76114.6820549517,0.0,1.0
2003-05-27,1.2,1.22,1.15,1.2,128300,1.08310246820031,1.10115417600365,1.03797319869197,1.08310246820031,142147.215540761,0.0,1.0
2003-05-28,1.31,1.39,1.2,1.23,215800,1.18238686111868,1.25459369233203,1.08310246820031,1.11018002990532,239090.95178251,0.0,1.0
2003-05-29,1.39,1.46,1.34,1.35,159000,1.25459369233203,1.31777466964372,1.20946442282368,1.21849027672535,176160.617856438,0.0,1.0
2003-05-30,1.3,1.46,1.25,1.38,153900,1.17336100721701,1.31777466964372,1.12823173770866,1.24556783843036,170510.182944061,0.0,1.0
2003-06-02,1.28,1.42,1.26,1.41,90500,1.15530929941367,1.28167125403704,1.13725759161033,1.27264540013537,100267.521484324,0.0,1.0
2003-06-03,1.389,1.4,1.3,1.3,75900,1.25369110694186,1.2636195462337,1.17336100721701,1.17336100721701,84091.7666371299,0.0,1.0
2003-06-04,1.45,1.47,1.34,1.39,158000,1.30874881574205,1.32680052354539,1.20946442282368,1.25459369233203,175052.689442246,0.0,1.0
2003-06-05,1.57,1.7,1.44,1.45,269900,1.41705906256208,1.53439516328378,1.29972296184038,1.30874881574205,299029.878990267,0.0,1.0
2003-06-06,1.65,1.66,1.55,1.64,113000,1.48926589377543,1.4982917476771,1.39900735475874,1.48024003987376,125195.910803632,0.0,1.0
2003-06-09,1.55,1.75,1.55,1.69,53900,1.39900735475874,1.57952443279213,1.39900735475874,1.52536930938211,59717.3415249181,0.0,1.0
2003-06-10,1.37,1.55,1.36,1.55,81500,1.23654198452869,1.39900735475874,1.22751613062702,1.39900735475874,90296.1657566019,0.0,1.0
2003-06-11,1.47,1.49,1.37,1.38,56500,1.32680052354539,1.34485223134872,1.23654198452869,1.24556783843036,62597.9554018157,0.0,1.0
2003-06-12,1.43,1.5,1.43,1.43,28400,1.29069710793871,1.35387808525039,1.29069710793871,1.29069710793871,31465.1669630366,0.0,1.0
2003-06-13,1.44,1.5,1.43,1.43,81300,1.29972296184038,1.35387808525039,1.29069710793871,1.29069710793871,90074.5800737632,0.0,1.0
2003-06-16,1.45,1.49,1.4,1.48,57300,1.30874881574205,1.34485223134872,1.2636195462337,1.33582637744705,63484.2981331689,0.0,1.0
2003-06-17,1.4,1.46,1.38,1.45,71600,1.2636195462337,1.31777466964372,1.24556783843036,1.30874881574205,79327.6744561065,0.0,1.0
2003-06-18,1.37,1.45,1.35,1.4,31100,1.23654198452869,1.30874881574205,1.21849027672535,1.2636195462337,34456.5736813536,0.0,1.0
2003-06-19,1.36,1.41,1.35,1.35,59100,1.22751613062702,1.27264540013537,1.21849027672535,1.21849027672535,65478.5692787138,0.0,1.0
2003-06-20,1.41,1.45,1.31,1.35,80100,1.27264540013537,1.30874881574205,1.18238686111868,1.21849027672535,88745.0659767336,0.0,1.0
2003-06-23,1.32,1.49,1.32,1.43,41100,1.19141271502035,1.34485223134872,1.19141271502035,1.29069710793871,45535.8578232677,0.0,1.0
2003-06-24,1.33,1.39,1.32,1.33,27400,1.20043856892202,1.25459369233203,1.19141271502035,1.20043856892202,30357.2385488451,0.0,1.0
2003-06-25,1.37,1.39,1.32,1.33,24700,1.23654198452869,1.25459369233203,1.19141271502035,1.20043856892202,27365.8318305284,0.0,1.0
2003-06-26,1.34,1.37,1.32,1.35,37300,1.20946442282368,1.23654198452869,1.19141271502035,1.21849027672535,41325.7298493406,0.0,1.0
2003-06-27,1.3,1.37,1.3,1.33,158900,1.17336100721701,1.23654198452869,1.17336100721701,1.20043856892202,176049.825015018,0.0,1.0
2003-06-30,1.21,1.36,1.195,1.34,533700,1.09212832210198,1.22751613062702,1.07858954124948,1.20946442282368,591301.394653969,0.0,1.0
2003-07-01,1.35,1.38,1.25,1.33,334900,1.21849027672535,1.24556783843036,1.12823173770866,1.20043856892202,371045.225912712,0.0,1.0
2003-07-02,1.33,1.35,1.28,1.34,88300,1.20043856892202,1.21849027672535,1.15530929941367,1.20946442282368,97830.078973103,0.0,1.0
2003-07-03,1.33,1.35,1.27,1.27,18700,1.20043856892202,1.21849027672535,1.146283445512,1.146283445512,20718.2613453797,0.0,1.0
2003-07-07,1.32,1.35,1.29,1.33,50600,1.19141271502035,1.21849027672535,1.16433515331534,1.20043856892202,56061.1777580863,0.0,1.0
2003-07-08,1.38,1.38,1.3,1.3,65700,1.24556783843036,1.24556783843036,1.17336100721701,1.17336100721701,72790.8968123772,0.0,1.0
2003-07-09,1.36,1.38,1.33,1.37,55700,1.22751613062702,1.24556783843036,1.20043856892202,1.23654198452869,61711.6126704629,0.0,1.0
2003-07-10,1.339,1.36,1.25,1.34,71200,1.20856183743352,1.22751613062702,1.12823173770866,1.20946442282368,78884.5030904298,0.0,1.0
2003-07-11,1.409,1.41,1.31,1.311,87400,1.2717428147452,1.27264540013537,1.18238686111868,1.18328944650884,96832.9434003313,0.0,1.0
2003-07-14,1.58,1.58,1.35,1.38,348500,1.42608491646375,1.42608491646375,1.21849027672535,1.24556783843036,386113.052345713,0.0,1.0
2003-07-15,1.58,1.68,1.55,1.65,106400,1.42608491646375,1.51634345548044,1.39900735475874,1.48926589377543,117883.583269968,0.0,1.0
2003-07-16,1.7,1.79,1.65,1.65,215200,1.53439516328378,1.6156278483988,1.48926589377543,1.48926589377543,238426.194733996,0.0,1.0
2003-07-17,1.62,1.78,1.5,1.77,105500,1.46218833207042,1.60660199449713,1.35387808525039,1.59757614059546,116886.447697196,0.0,1.0
2003-07-18,1.56,1.74,1.5,1.53,52000,1.40803320866041,1.57049857889046,1.35387808525039,1.3809556469554,57612.2775379544,0.0,1.0
2003-07-21,1.54,1.58,1.5,1.55,28600,1.38998150085707,1.42608491646375,1.35387808525039,1.39900735475874,31686.752645875,0.0,1.0
2003-07-22,1.58,1.58,1.5,1.5,34600,1.42608491646375,1.42608491646375,1.35387808525039,1.35387808525039,38334.3231310235,0.0,1.0
2003-07-23,1.62,1.62,1.55,1.58,49400,1.46218833207042,1.46218833207042,1.39900735475874,1.42608491646375,54731.6636610569,0.0,1.0
2003-07-24,1.74,1.74,1.62,1.63,46700,1.57049857889046,1.57049857889046,1.46218833207042,1.47121418597209,51740.2569427397,0.0,1.0
2003-07-25,1.7,1.74,1.61,1.74,42400,1.53439516328378,1.57049857889046,1.45316247816876,1.57049857889046,46976.1647617167,0.0,1.0
2003-07-28,2.12,2.12,1.72,1.72,359500,1.91348102715389,1.91348102715389,1.55244687108712,1.55244687108712,398300.26490182,0.0,1.0
2003-07-29,2.42,2.91,2.13,2.25,1358400,2.18425664420397,2.62652348538576,1.92250688105556,2.03081712787559,1505009.95783764,0.0,1.0
2003-07-30,1.81,2.24,1.77,1.99,911900,1.63367955620214,2.02179127397392,1.59757614059546,1.79614492643219,1010319.92090117,0.0,1.0
2003-07-31,2.08,2.23,1.77,1.77,250700,1.87737761154721,2.01276542007225,1.59757614059546,1.59757614059546,277757.653437792,0.0,1.0
2003-08-01,1.9,2.14,1.9,2.14,69700,1.71491224131716,1.93153273495723,1.71491224131716,1.93153273495723,77222.610469143,0.0,1.0
2003-08-04,1.8,1.9,1.76,1.9,122300,1.62465370230047,1.71491224131716,1.58855028669379,1.71491224131716,135499.645055612,0.0,1.0
2003-08-05,1.7,1.79,1.7,1.79,92400,1.53439516328378,1.6156278483988,1.53439516328378,1.6156278483988,102372.585471288,0.0,1.0
2003-08-06,1.71,1.79,1.71,1.71,181600,1.54342101718545,1.6156278483988,1.54342101718545,1.54342101718545,201199.800017164,0.0,1.0
2003-08-07,1.71,1.74,1.69,1.71,122100,1.54342101718545,1.57049857889046,1.52536930938211,1.54342101718545,135278.059372774,0.0,1.0
2003-08-08,1.65,1.71,1.65,1.71,90700,1.48926589377543,1.54342101718545,1.48926589377543,1.54342101718545,100489.107167163,0.0,1.0
2003-08-11,1.78,1.78,1.63,1.65,95600,1.60660199449713,1.60660199449713,1.47121418597209,1.48926589377543,105917.956396701,0.0,1.0
2003-08-12,1.66,1.78,1.66,1.78,27000,1.4982917476771,1.60660199449713,1.4982917476771,1.60660199449713,29914.0671831687,0.0,1.0
2003-08-13,1.67,1.75,1.64,1.66,32600,1.50731760157877,1.57952443279213,1.48024003987376,1.4982917476771,36118.4663026407,0.0,1.0
2003-08-14,1.7,1.8,1.63,1.8,54700,1.53439516328378,1.62465370230047,1.47121418597209,1.62465370230047,60603.6842562713,0.0,1.0
2003-08-15,1.7,1.799,1.68,1.68,40500,1.53439516328378,1.6237511169103,1.51634345548044,1.51634345548044,44871.1007747529,0.0,1.0
2003-08-18,1.721,1.81,1.66,1.69,80800,1.55334945647728,1.63367955620214,1.4982917476771,1.52536930938211,89520.6158666679,0.0,1.0
2003-08-19,1.76,1.8,1.71,1.72,76800,1.58855028669379,1.62465370230047,1.54342101718545,1.55244687108712,85088.9022099022,0.0,1.0
2003-08-20,1.72,1.81,1.66,1.76,117500,1.55244687108712,1.63367955620214,1.4982917476771,1.58855028669379,130181.588667493,0.0,1.0
2003-08-21,1.79,1.86,1.72,1.72,127000,1.6156278483988,1.67880882571049,1.55244687108712,1.55244687108712,140706.908602312,0.0,1.0
2003-08-22,1.76,1.79,1.72,1.76,35000,1.58855028669379,1.6156278483988,1.55244687108712,1.58855028669379,38777.4944967002,0.0,1.0
2003-08-25,1.74,1.76,1.72,1.73,31500,1.57049857889046,1.58855028669379,1.55244687108712,1.56147272498879,34899.74504703,0.0,1.0
2003-08-26,1.715,1.77,1.7,1.77,66900,1.54793394413628,1.59757614059546,1.53439516328378,1.59757614059546,74120.4109094069,0.0,1.0
2003-08-27,1.72,1.79,1.7,1.7,68200,1.55244687108712,1.6156278483988,1.53439516328378,1.53439516328378,75560.7178478555,0.0,1.0
2003-08-28,1.87,1.95,1.72,1.79,478200,1.68783467961216,1.76004151082551,1.55244687108712,1.6156278483988,529811.367666342,0.0,1.0
2003-08-29,2.079,2.1,1.8,1.8,271600,1.87647502615704,1.89542931935055,1.62465370230047,1.62465370230047,300913.357294394,0.0,1.0
2003-09-02,2.04,2.19,1.93,2.14,162000,1.84127419594053,1.97666200446557,1.74198980302217,1.93153273495723,179484.403099012,0.0,1.0
2003-09-03,2.22,2.3,2.01,2.04,276500,2.00373956617058,2.07594639738394,1.81419663423553,1.84127419594053,306342.206523931,0.0,1.0
2003-09-04,3.65,3.88,2.15,2.25,2478400,3.29443667410929,3.50203131384768,1.9405585888589,2.03081712787559,2745889.78173204,0.0,1.0
2003-09-05,3.34,3.65,3.28,3.58,651900,3.01463520315754,3.29443667410929,2.96048007974753,3.2312556967976,722258.533211395,0.0,1.0
2003-09-08,3.02,3.39,2.4,2.56,399800,2.72580787830412,3.05976447266589,2.16620493640063,2.31061859882734,442949.779993735,0.0,1.0
2003-09-09,3.235,3.3,3.0,3.04,200600,2.91986373719001,2.97853178755086,2.70775617050079,2.74385958610746,222250.439886802,0.0,1.0
2003-09-10,3.2,3.25,3.1,3.25,153400,2.88827324853417,2.93340251804252,2.79801470951748,2.93340251804252,169956.218736966,0.0,1.0
2003-09-11,3.41,3.55,3.08,3.2,167900,3.07781618046923,3.2041781350926,2.77996300171414,2.88827324853417,186021.180742741,0.0,1.0
2003-09-12,3.4,3.55,3.27,3.33,87700,3.06879032656756,3.2041781350926,2.95145422584586,3.00560934925587,97165.3219245885,0.0,1.0
2003-09-15,3.95,4.4,3.39,3.53,384700,3.56521229115937,3.97137571673449,3.05976447266589,3.18612642728926,426220.060939444,0.0,1.0
2003-09-16,4.19,4.33,4.0,4.19,156100,3.78183278479943,3.9081947394228,3.61034156066771,3.78183278479943,172947.625455283,0.0,1.0
2003-09-17,4.221,4.57,4.02,4.2,396700,3.80981293189461,4.12481523306286,3.62839326847105,3.7908586387011,439515.201909741,0.0,1.0
2003-09-18,5.04,5.13,4.21,4.25,1231200,4.54903036644132,4.63026305155634,3.79988449260277,3.83598790820945,1364081.46355249,0.0,1.0
2003-09-19,4.9,5.35,4.61,5.0,849200,4.42266841181795,4.82883183739307,4.16091864866954,4.51292695083464,940852.809331364,0.0,1.0
2003-09-22,4.6,5.15,4.2,5.0,446600,4.15189279476787,4.64831475935968,3.7908586387011,4.51292695083464,494800.829777894,0.0,1.0
2003-09-23,5.17,5.17,4.44,4.75,575200,4.66636646716302,4.66636646716302,4.00747913234116,4.28728060329291,637280.423842912,0.0,1.0
2003-09-24,5.51,5.8,5.15,5.17,535100,4.97324549981978,5.23499526296819,4.64831475935968,4.66636646716302,592852.494433835,0.0,1.0
2003-09-25,6.0,6.3,5.61,5.97,544200,5.41551234100157,5.68628795805165,5.06350403883647,5.38843477929656,602934.643002977,0.0,1.0
2003-09-26,5.71,6.73,5.6,6.56,1190900,5.15376257785316,6.07439967582343,5.0544781849348,5.92096015949505,1319431.94846058,0.0,1.0
2003-09-29,5.09,6.06,4.78,6.0,597900,4.59415963594967,5.46966746441159,4.31435816499792,5.41551234100157,662430.398845057,0.0,1.0
2003-09-30,4.75,5.08,4.29,4.97,647500,4.28728060329291,4.585133782048,3.87209132381612,4.48584938912964,717383.648188952,0.0,1.0
2003-10-01,4.97,5.16,4.8,4.98,253600,4.48584938912964,4.65734061326135,4.33240987280126,4.4948752430313,280970.645838947,0.0,1.0
2003-10-02,5.15,5.25,4.9,5.1,229000,4.64831475935968,4.73857329837637,4.42266841181795,4.60318548985134,253715.606849838,0.0,1.0
2003-10-03,5.397,5.57,5.09,5.09,297500,4.87125335073091,5.02740062322979,4.59415963594967,4.59415963594967,329608.703221951,0.0,1.0
2003-10-06,5.6,5.96,5.6,5.81,240100,5.0544781849348,5.37940892539489,5.0544781849348,5.24402111686986,266013.612247363,0.0,1.0
2003-10-07,6.05,6.08,5.361,5.68,302700,5.46064161050992,5.48771917221493,4.8387602766849,5.12668501614815,335369.930975746,0.0,1.0
2003-10-08,6.28,6.28,5.89,6.07,343200,5.66823625024831,5.66823625024831,5.31622794808321,5.47869331831326,380241.0317505,0.0,1.0
2003-10-09,6.101,6.5,6.08,6.44,296400,5.50667346540843,5.86680503608504,5.48771917221493,5.81264991267502,328389.98196634,0.0,1.0
2003-10-10,6.1,6.35,5.92,6.14,91200,5.50577088001826,5.73141722756,5.34330550978822,5.54187429562494,101043.071374259,0.0,1.0
2003-10-13,6.5,6.6,5.93,6.05,196500,5.86680503608504,5.95706357510173,5.35233136368989,5.46064161050992,217707.933388616,0.0,1.0
2003-10-14,7.38,7.45,6.56,6.6,763000,6.66108017943193,6.72426115674362,5.92096015949505,5.95706357510173,845349.380028063,0.0,1.0
2003-10-15,7.419,7.7,7.0,7.64,499800,6.69628100964844,6.94990750428535,6.3180977311685,6.89575238087533,553742.621412878,0.0,1.0
2003-10-16,7.99,8.0,7.1,7.36,545500,7.21165726743376,7.22068312133543,6.40835627018519,6.64302847162859,604374.949941426,0.0,1.0
2003-10-17,7.6,8.58,7.4,8.1,1262300,6.85964896526866,7.74418264763225,6.67913188723527,7.31094166035212,1398538.03723384,0.0,1.0
2003-10-20,7.7,7.94,7.45,7.6,354700,6.94990750428535,7.16652799792541,6.72426115674362,6.85964896526866,392982.208513701,0.0,1.0
2003-10-21,7.6,7.839,7.47,7.74,175000,6.85964896526866,7.07536687351855,6.74231286454696,6.98601091989203,193887.4724835,0.0,1.0
2003-10-22,7.039,7.5,6.6,7.4804,526900,6.35329856138501,6.76939042625196,5.95706357510173,6.75169975260469,583767.481437465,0.0,1.0
2003-10-23,6.64,7.039,6.45,6.599,216600,5.99316699070841,6.35329856138501,5.82167576657669,5.95616098971156,239977.294513864,0.0,1.0
2003-10-24,6.199,6.6,5.88,6.58,422200,5.59512683364479,5.95706357510173,5.30720209418154,5.93901186729839,467767.376471622,0.0,1.0
2003-10-27,5.9,6.21,5.9,6.19,290400,5.32525380198488,5.60505527293663,5.32525380198488,5.58700356513329,321742.411481192,0.0,1.0
2003-10-28,6.29,6.369,5.54,6.0,537900,5.67726210414998,5.74856634997317,5.00032306152478,5.41551234100157,595954.693993571,0.0,1.0
2003-10-29,6.39,6.56,6.25,6.25,155700,5.76752064316667,5.92096015949505,5.6411586885433,5.6411586885433,172504.454089606,0.0,1.0
2003-10-30,6.081,6.66,5.84,6.45,197900,5.48862175760509,6.01121869851174,5.27109867857486,5.82167576657669,219259.033168484,0.0,1.0
2003-10-31,6.15,6.2,5.9,6.08,194900,5.55090014952661,5.59602941903496,5.32525380198488,5.48771917221493,215935.24792591,0.0,1.0
2003-11-03,6.13,6.32,5.99,6.14,87300,5.53284844172327,5.70433966585499,5.4064864870999,5.54187429562494,96722.150558912,0.0,1.0
2003-11-04,6.129,6.129,5.51,5.86,388100,5.53194585633311,5.53194585633311,4.97324549981978,5.2891503863782,429987.017547694,0.0,1.0
2003-11-05,6.44,6.44,5.9,6.0,147800,5.81264991267502,5.81264991267502,5.32525380198488,5.41551234100157,163751.819617494,0.0,1.0
2003-11-06,6.68,6.7,6.372,6.46,212400,6.02927040631508,6.04732211411842,5.75127410614367,5.83070162047836,235323.99517426,0.0,1.0
2003-11-07,6.88,7.0,6.55,6.55,147400,6.20978748434847,6.3180977311685,5.91193430559338,5.91193430559338,163308.648251817,0.0,1.0
2003-11-10,6.27,6.92,6.2,6.63,85100,5.65921039634664,6.24589089995515,5.59602941903496,5.98414113680674,94284.7080476909,0.0,1.0
2003-11-11,6.1,6.319,6.05,6.25,79800,5.50577088001826,5.70343708046482,5.46064161050992,5.6411586885433,88412.6874524763,0.0,1.0
2003-11-12,6.05,6.2,6.0,6.05,137600,5.46064161050992,5.59602941903496,5.41551234100157,5.46064161050992,152450.949792741,0.0,1.0
2003-11-13,6.12,6.5,6.0,6.0,113200,5.5238225878216,5.86680503608504,5.41551234100157,5.41551234100157,125417.49648647,0.0,1.0
2003-11-14,6.2,6.5,6.16,6.16,83600,5.59602941903496,5.86680503608504,5.55992600342828,5.55992600342828,92622.8154264037,0.0,1.0
2003-11-17,6.021,6.35,5.65,6.26,137500,5.43446663419508,5.73141722756,5.09960745444315,5.65018454244497,152340.156951322,0.0,1.0
2003-11-18,5.86,6.1,5.8,6.1,51100,5.2891503863782,5.50577088001826,5.23499526296819,5.50577088001826,56615.1419651822,0.0,1.0
2003-11-19,5.77,5.89,5.76,5.81,40700,5.20791770126318,5.31622794808321,5.19889184736151,5.24402111686986,45092.6864575913,0.0,1.0
2003-11-20,5.7,5.9,5.64,5.79,39600,5.14473672395149,5.32525380198488,5.09058160054148,5.22596940906652,43873.9652019807,0.0,1.0
2003-11-21,5.51,5.74,5.46,5.65,80200,4.97324549981978,5.18084013955817,4.92811623031143,5.09960745444315,88855.8588181528,0.0,1.0
2003-11-24,5.17,5.57,4.97,5.5,260600,4.66636646716302,5.02740062322979,4.48584938912964,4.96421964591811,288726.144738287,0.0,1.0
2003-11-25,5.393,5.57,5.05,5.09,112200,4.86764300917025,5.02740062322979,4.55805622034299,4.59415963594967,124309.568072279,0.0,1.0
2003-11-26,5.51,5.75,5.22,5.22,112900,4.97324549981978,5.18986599345984,4.71149573667137,4.71149573667137,125085.117962213,0.0,1.0
2003-11-28,5.53,5.93,5.5,5.55,53000,4.99129720762312,5.35233136368989,4.96421964591811,5.00934891542645,58720.2059521458,0.0,1.0
2003-12-01,5.45,5.62,5.38,5.55,43600,4.91909037640976,5.07252989273814,4.85590939909808,5.00934891542645,48305.6788587464,0.0,1.0
2003-12-02,5.5,5.59,5.4,5.4,70300,4.96421964591811,5.04545233103313,4.87396110690142,4.87396110690142,77887.3675176576,0.0,1.0
2003-12-03,5.67,5.7,5.44,5.55,84000,5.11765916224649,5.14473672395149,4.91006452250809,5.00934891542645,93065.9867920802,0.0,1.0
2003-12-04,5.58,5.67,5.46,5.6,47500,5.03642647713146,5.11765916224649,4.92811623031143,5.0544781849348,52626.599674093,0.0,1.0
2003-12-05,6.29,6.55,5.46,5.46,343900,5.67726210414998,5.91193430559338,4.92811623031143,4.92811623031143,381016.581640433,0.0,1.0
2003-12-08,5.7,6.45,5.68,6.3,119400,5.14473672395149,5.82167576657669,5.12668501614815,5.68628795805165,132286.652654457,0.0,1.0
2003-12-09,5.46,5.67,5.4,5.67,126900,4.92811623031143,5.11765916224649,4.87396110690142,5.11765916224649,140596.115760893,0.0,1.0
2003-12-10,5.16,5.42,5.08,5.42,232500,4.65734061326135,4.89201281470475,4.585133782048,4.89201281470475,257593.356299508,0.0,1.0
2003-12-11,5.02,5.22,4.79,5.08,162200,4.53097865863798,4.71149573667137,4.32338401889959,4.585133782048,179705.98878185,0.0,1.0
2003-12-12,5.17,5.46,5.1,5.16,123000,4.66636646716302,4.92811623031143,4.60318548985134,4.65734061326135,136275.194945546,0.0,1.0
2003-12-15,5.0,5.66,4.9,5.57,99800,4.51292695083464,5.10863330834482,4.42266841181795,5.02740062322979,110571.255736305,0.0,1.0
2003-12-16,4.93,5.15,4.75,5.0,60500,4.44974597352296,4.64831475935968,4.28728060329291,4.51292695083464,67029.6690585816,0.0,1.0
2003-12-17,4.987,5.01,4.761,4.83,68800,4.50119334076247,4.52195280473631,4.29720904258475,4.35948743450627,76225.4748963706,0.0,1.0
2003-12-18,5.27,5.3,4.71,4.71,106500,4.75662500617971,4.78370256788472,4.25117718768623,4.25117718768623,117994.376111388,0.0,1.0
2003-12-19,5.451,5.52,5.13,5.13,48900,4.91999296179993,4.98227135372145,4.63026305155634,4.63026305155634,54177.699453961,0.0,1.0
2003-12-22,5.5,5.67,5.381,5.5,93700,4.96421964591811,5.11765916224649,4.85681198448824,4.96421964591811,103812.892409737,0.0,1.0
2003-12-23,5.35,5.75,5.15,5.55,108300,4.82883183739307,5.18986599345984,4.64831475935968,5.00934891542645,119988.647256932,0.0,1.0
2003-12-24,5.5,5.5,5.21,5.21,31600,4.96421964591811,4.96421964591811,4.7024698827697,4.7024698827697,35010.5378884492,0.0,1.0
2003-12-26,5.38,5.39,5.09,5.09,27300,4.85590939909808,4.86493525299974,4.59415963594967,4.59415963594967,30246.4457074261,0.0,1.0
2003-12-29,5.5,5.5,5.1,5.1,154800,4.96421964591811,4.96421964591811,4.60318548985134,4.60318548985134,171507.318516834,0.0,1.0
2003-12-30,5.57,5.59,5.32,5.32,76800,5.02740062322979,5.04545233103313,4.80175427568806,4.80175427568806,85088.902209902,0.0,1.0
2003-12-31,5.45,5.5,5.32,5.32,60500,4.91909037640976,4.96421964591811,4.80175427568806,4.80175427568806,67029.6690585816,0.0,1.0
2004-01-02,5.49,5.65,5.4,5.65,55800,4.95519379201644,5.09960745444315,4.87396110690142,5.09960745444315,61822.4055118819,0.0,1.0
2004-01-05,5.37,5.6,5.24,5.5,45800,4.84688354519641,5.0544781849348,4.72954744447471,4.96421964591811,50743.1213699675,0.0,1.0
2004-01-06,5.7,5.75,5.15,5.2,204100,5.14473672395149,5.18986599345984,4.64831475935968,4.69344402886803,226128.189336471,0.0,1.0
2004-01-07,5.6,5.95,5.5,5.75,92500,5.0544781849348,5.37038307149323,4.96421964591811,5.18986599345984,102483.378312707,0.0,1.0
2004-01-08,5.85,6.04,5.5,5.51,136800,5.28012453247653,5.45161575660825,4.96421964591811,4.97324549981978,151564.607061388,0.0,1.0
2004-01-09,5.8,6.11,5.6,5.85,55600,5.23499526296819,5.51479673391993,5.0544781849348,5.28012453247653,61600.8198290436,0.0,1.0
2004-01-12,6.0,6.5,5.85,6.5,288500,5.41551234100157,5.86680503608504,5.28012453247653,5.86680503608504,319637.347494228,0.0,1.0
2004-01-13,6.0,6.3,5.87,6.16,89800,5.41551234100157,5.68628795805165,5.29817624027987,5.55992600342828,99491.9715943906,0.0,1.0
2004-01-14,6.17,6.4,6.0,6.0,102100,5.56895185732995,5.77654649706834,5.41551234100157,5.41551234100157,113119.491088945,0.0,1.0
2004-01-15,6.52,6.67,6.01,6.27,135100,5.88485674388837,6.02024455241341,5.42453819490324,5.65921039634664,149681.128757263,0.0,1.0
2004-01-16,6.84,6.95,6.52,6.58,235800,6.17368406874179,6.27296846166015,5.88485674388837,5.93901186729839,261249.52006634,0.0,1.0
2004-01-20,6.58,7.15,6.48,6.98,253900,5.93901186729839,6.45348553969354,5.8487533282817,6.30004602336516,281303.024363205,0.0,1.0
2004-01-21,6.75,6.99,6.31,6.65,220100,6.09245138362677,6.30907187726683,5.69531381195332,6.00219284461008,243855.043963534,0.0,1.0
2004-01-22,6.652,6.97,6.5,6.97,110400,6.00399801539041,6.29102016946349,5.86680503608504,6.29102016946349,122315.296926734,0.0,1.0
2004-01-23,6.44,6.79,6.26,6.56,132300,5.81264991267502,6.12855479923345,5.65018454244497,5.92096015949505,146578.929197526,0.0,1.0
2004-01-26,6.7,6.78,6.35,6.39,235100,6.04732211411842,6.11952894533178,5.73141722756,5.76752064316667,260473.970176406,0.0,1.0
2004-01-27,6.64,6.73,6.39,6.6,134400,5.99316699070841,6.07439967582343,5.76752064316667,5.95706357510173,148905.578867328,0.0,1.0
2004-01-28,6.16,6.74,6.0,6.7,105200,5.55992600342828,6.0834255297251,5.41551234100157,6.04732211411842,116554.069172939,0.0,1.0
2004-01-29,6.14,6.71,6.01,6.66,166700,5.54187429562494,6.05634796802009,5.42453819490324,6.01121869851174,184691.666645712,0.0,1.0
2004-01-30,6.22,6.29,6.061,6.061,64400,5.6140811268383,5.67726210414998,5.47057004980175,5.47057004980175,71350.5898739282,0.0,1.0
2004-02-02,6.25,6.33,6.0,6.0,82800,5.6411586885433,5.71336551975666,5.41551234100157,5.41551234100157,91736.4726950506,0.0,1.0
2004-02-03,6.61,6.63,6.23,6.28,135900,5.9660894290034,5.98414113680674,5.62310698073997,5.66823625024831,150567.471488616,0.0,1.0
2004-02-04,7.35,7.5,6.5,6.61,469500,6.63400261772693,6.76939042625196,5.86680503608504,5.9660894290034,520172.390462877,0.0,1.0
2004-02-05,6.78,7.277,6.61,7.0,213700,6.11952894533178,6.56811388424474,5.9660894290034,6.3180977311685,236764.302112709,0.0,1.0
2004-02-06,6.65,6.86,6.36,6.78,114400,6.00219284461008,6.19173577654513,5.74044308146167,6.11952894533178,126747.0105835,0.0,1.0
2004-02-09,6.59,6.71,6.42,6.65,91600,5.94803772120006,6.05634796802009,5.79459820487168,6.00219284461008,101486.242739935,0.0,1.0
2004-02-10,6.54,6.85,6.5,6.5,68400,5.90290845169171,6.18270992264346,5.86680503608504,5.86680503608504,75782.303530694,0.0,1.0
2004-02-11,6.28,6.59,6.0,6.56,144100,5.66823625024831,5.94803772120006,5.41551234100157,5.92096015949505,159652.484484985,0.0,1.0
2004-02-12,6.154,6.43,6.05,6.05,45600,5.55451049108728,5.80362405877335,5.46064161050992,5.46064161050992,50521.5356871293,0.0,1.0
2004-02-13,6.15,6.38,6.09,6.38,63400,5.55090014952661,5.758494789265,5.49674502611659,5.758494789265,70242.6614597368,0.0,1.0
2004-02-17,6.01,6.239,6.01,6.12,114000,5.42453819490324,5.63123024925147,5.42453819490324,5.5238225878216,126303.839217823,0.0,1.0
2004-02-18,5.82,6.16,5.82,6.01,118900,5.25304697077152,5.55992600342828,5.25304697077152,5.42453819490324,131732.688447361,0.0,1.0
2004-02-19,6.17,6.32,5.8,5.8,85900,5.56895185732995,5.70433966585499,5.23499526296819,5.23499526296819,95171.050779044,0.0,1.0
2004-02-20,6.19,6.19,5.8,5.95,104400,5.58700356513329,5.58700356513329,5.23499526296819,5.37038307149323,115667.726441585,0.0,1.0
2004-02-23,5.83,6.104,5.7,6.06,66900,5.26207282467319,5.50938122157893,5.14473672395149,5.46966746441159,74120.4109094069,0.0,1.0
2004-02-24,5.657,5.84,5.46,5.7,113600,5.10592555217432,5.27109867857486,4.92811623031143,5.14473672395149,125860.667852147,0.0,1.0
2004-02-25,5.56,5.7,5.55,5.62,64400,5.01837476932812,5.14473672395149,5.00934891542645,5.07252989273814,71350.5898739283,0.0,1.0
2004-02-26,6.679,6.75,5.96,6.48,898300,6.02836782092492,6.09245138362677,5.37940892539489,5.8487533282817,995252.094468163,0.0,1.0
2004-02-27,6.83,7.09,6.5,6.62,220700,6.16465821484012,6.39933041628352,5.86680503608504,5.97511528290507,244519.801012049,0.0,1.0
2004-03-01,6.76,6.95,6.56,6.95,53600,6.10147723752844,6.27296846166015,5.92096015949505,6.27296846166015,59384.9630006607,0.0,1.0
2004-03-02,6.49,6.84,6.4,6.61,62100,5.85777918218337,6.17368406874179,5.77654649706834,5.9660894290034,68802.3545212879,0.0,1.0
2004-03-03,6.5,6.68,6.29,6.43,35100,5.86680503608504,6.02927040631508,5.67726210414998,5.80362405877335,38888.2873381192,0.0,1.0
2004-03-04,6.41,6.8,6.3,6.53,112300,5.78557235097001,6.13758065313511,5.68628795805165,5.89388259779004,124420.360913698,0.0,1.0
2004-03-05,6.4,6.55,6.24,6.405,64300,5.77654649706834,5.91193430559338,5.63213283464163,5.78105942401918,71239.7970325091,0.0,1.0
2004-03-08,6.49,6.7,6.27,6.6,41300,5.85777918218337,6.04732211411842,5.65921039634664,5.95706357510173,45757.4435061061,0.0,1.0
2004-03-09,6.49,6.59,6.27,6.59,54000,5.85777918218337,5.94803772120006,5.65921039634664,5.94803772120006,59828.1343663373,0.0,1.0
2004-03-10,6.24,6.45,6.17,6.3,160600,5.63213283464163,5.82167576657669,5.56895185732995,5.68628795805165,177933.303319144,0.0,1.0
2004-03-11,6.22,6.3,6.2,6.26,56800,5.6140811268383,5.68628795805165,5.59602941903496,5.65018454244497,62930.3339260733,0.0,1.0
2004-03-12,6.12,6.35,6.12,6.2,34800,5.5238225878216,5.73141722756,5.5238225878216,5.59602941903496,38555.9088138619,0.0,1.0
2004-03-15,6.13,6.42,6.12,6.35,57500,5.53284844172327,5.79459820487168,5.5238225878216,5.73141722756,63705.8838160074,0.0,1.0
2004-03-16,6.54,6.68,6.2,6.38,97800,5.90290845169171,6.02927040631508,5.59602941903496,5.758494789265,108355.398907922,0.0,1.0
2004-03-17,6.58,6.84,6.53,6.84,39400,5.93901186729839,6.17368406874179,5.89388259779004,6.17368406874179,43652.3795191424,0.0,1.0
2004-03-18,7.02,7.33,6.72,6.729,315300,6.33614943897184,6.61595090992359,6.06537382192176,6.07349709043326,349329.828994558,0.0,1.0
2004-03-19,7.02,7.35,6.9,7.199,208700,6.33614943897184,6.63400261772693,6.22783919215181,6.49771222381172,231224.660041752,0.0,1.0
2004-03-22,6.54,6.99,6.53,6.84,74600,5.90290845169171,6.30907187726683,5.89388259779004,6.17368406874179,82651.4596986809,0.0,1.0
2004-03-23,6.5,6.6,6.5,6.56,41600,5.86680503608504,5.95706357510173,5.86680503608504,5.92096015949505,46089.8220303635,0.0,1.0
2004-03-24,6.35,6.59,6.32,6.5,118200,5.73141722756,5.94803772120006,5.70433966585499,5.86680503608504,130957.138557427,0.0,1.0
2004-03-25,6.5,6.63,6.07,6.14,39500,5.86680503608504,5.98414113680674,5.47869331831326,5.54187429562494,43763.1723605615,0.0,1.0
2004-03-26,6.5,6.62,6.45,6.5,41800,5.86680503608504,5.97511528290507,5.82167576657669,5.86680503608504,46311.4077132018,0.0,1.0
2004-03-29,6.52,6.63,6.25,6.26,35900,5.88485674388837,5.98414113680674,5.6411586885433,5.65018454244497,39774.6300694724,0.0,1.0
2004-03-30,6.5,6.57,6.4,6.41,24700,5.86680503608504,5.92998601339672,5.77654649706834,5.78557235097001,27365.8318305283,0.0,1.0
2004-03-31,6.75,6.89,6.31,6.45,77400,6.09245138362677,6.21881333825014,5.69531381195332,5.82167576657669,85753.6592584168,0.0,1.0
2004-04-01,6.91,6.97,6.75,6.94,50600,6.23686504605348,6.29102016946349,6.09245138362677,6.26394260775848,56061.1777580864,0.0,1.0
2004-04-02,6.78,7.0,6.75,7.0,16400,6.11952894533178,6.3180977311685,6.09245138362677,6.3180977311685,18170.0259927395,0.0,1.0
2004-04-05,6.75,6.97,6.44,6.48,29800,6.09245138362677,6.29102016946349,5.81264991267502,5.8487533282817,33016.2667429047,0.0,1.0
2004-04-06,7.02,7.02,6.65,6.75,45900,6.33614943897184,6.33614943897184,6.00219284461008,6.09245138362677,50853.9142113867,0.0,1.0
2004-04-07,6.69,7.25,6.67,7.15,136900,6.03829626021675,6.54374407871023,6.02024455241341,6.45348553969354,151675.399902807,0.0,1.0
2004-04-08,6.92,7.15,6.64,7.0,71200,6.24589089995515,6.45348553969354,5.99316699070841,6.3180977311685,78884.5030904299,0.0,1.0
2004-04-12,6.88,7.12,6.8,7.0,67800,6.20978748434847,6.42640797798853,6.13758065313511,6.3180977311685,75117.5464821791,0.0,1.0
2004-04-13,6.63,7.18,6.56,7.18,105800,5.98414113680674,6.48056310139855,5.92096015949505,6.48056310139855,117218.826221453,0.0,1.0
2004-04-14,6.6,6.82,6.5,6.5,48200,5.95706357510173,6.15563236093845,5.86680503608504,5.86680503608504,53402.149564027,0.0,1.0
2004-04-15,6.63,6.77,6.51,6.51,25500,5.98414113680674,6.11050309143011,5.87583088998671,5.87583088998671,28252.1745618815,0.0,1.0
2004-04-16,6.8,6.91,6.6,6.6,56600,6.13758065313511,6.23686504605348,5.95706357510173,5.95706357510173,62708.7482432351,0.0,1.0
2004-04-19,6.66,6.8,6.51,6.55,66500,6.01121869851174,6.13758065313511,5.87583088998671,5.91193430559338,73677.2395437303,0.0,1.0
2004-04-20,6.58,6.75,6.55,6.61,37600,5.93901186729839,6.09245138362677,5.91193430559338,5.9660894290034,41658.1083735978,0.0,1.0
2004-04-21,6.7,6.79,6.45,6.5,31600,6.04732211411842,6.12855479923345,5.82167576657669,5.86680503608504,35010.5378884493,0.0,1.0
2004-04-22,6.6,6.7,6.36,6.7,71100,5.95706357510173,6.04732211411842,5.74044308146167,6.04732211411842,78773.7102490108,0.0,1.0
2004-04-23,6.53,6.81,6.5,6.5,36600,5.89388259779004,6.14660650703678,5.86680503608504,5.86680503608504,40550.1799594064,0.0,1.0
2004-04-26,6.43,6.81,6.41,6.55,45500,5.80362405877335,6.14660650703678,5.78557235097001,5.91193430559338,50410.7428457102,0.0,1.0
2004-04-27,6.37,6.49,6.36,6.43,69400,5.74946893536334,5.85777918218337,5.74044308146167,5.80362405877335,76890.2319448853,0.0,1.0
2004-04-28,6.26,6.45,6.21,6.4,157300,5.65018454244497,5.82167576657669,5.60505527293663,5.77654649706834,174277.139552312,0.0,1.0
2004-04-29,6.01,6.26,5.91,6.21,108200,5.42453819490324,5.65018454244497,5.33427965588655,5.60505527293663,119877.854415513,0.0,1.0
2004-04-30,6.49,6.49,5.81,5.86,108600,5.85777918218337,5.85777918218337,5.24402111686986,5.2891503863782,120321.025781189,0.0,1.0
2004-05-03,6.28,6.54,5.92,5.99,47400,5.66823625024831,5.90290845169171,5.34330550978822,5.4064864870999,52515.8068326739,0.0,1.0
2004-05-04,6.05,6.43,6.0,6.2,36500,5.46064161050992,5.80362405877335,5.41551234100157,5.59602941903496,40439.3871179872,0.0,1.0
2004-05-05,6.14,6.24,6.0,6.01,25100,5.54187429562494,5.63213283464163,5.41551234100157,5.42453819490324,27809.003196205,0.0,1.0
2004-05-06,5.87,6.03,5.76,6.01,66100,5.29817624027987,5.44258990270658,5.19889184736151,5.42453819490324,73234.0681780537,0.0,1.0
2004-05-07,5.82,5.92,5.637,5.75,18200,5.25304697077152,5.34330550978822,5.08787384437098,5.18986599345984,20164.2971382841,0.0,1.0
2004-05-10,5.72,5.8,5.62,5.751,22100,5.16278843175483,5.23499526296819,5.07252989273814,5.19076857885001,24485.2179536307,0.0,1.0
2004-05-11,5.66,5.74,5.6,5.7,55700,5.10863330834482,5.18084013955817,5.0544781849348,5.14473672395149,61711.6126704627,0.0,1.0
2004-05-12,5.63,5.717,5.533,5.717,17700,5.08155574663981,5.16008067558433,4.99400496379362,5.16008067558433,19610.3329311883,0.0,1.0
2004-05-13,5.54,5.6,5.39,5.5,37800,5.00032306152478,5.0544781849348,4.86493525299974,4.96421964591811,41879.6940564362,0.0,1.0
2004-05-14,5.15,5.41,5.0,5.3,69500,4.64831475935968,4.88298696080308,4.51292695083464,4.78370256788472,77001.0247863046,0.0,1.0
2004-05-17,5.316,5.39,4.84,5.0,101800,4.79814393412739,4.86493525299974,4.36851328840793,4.51292695083464,112787.112564688,0.0,1.0
2004-05-18,5.11,5.29,4.92,5.14,53500,4.61221134375301,4.77467671398305,4.44072011962129,4.63928890545801,59274.1701592415,0.0,1.0
2004-05-19,5.39,5.6,5.09,5.09,53500,4.86493525299974,5.0544781849348,4.59415963594967,4.59415963594967,59274.1701592417,0.0,1.0
2004-05-20,5.26,5.31,5.1,5.31,17100,4.74759915227804,4.79272842178639,4.60318548985134,4.79272842178639,18945.5758826735,0.0,1.0
2004-05-21,5.3,5.35,4.96,5.3,42900,4.78370256788472,4.82883183739307,4.47682353522797,4.78370256788472,47530.1289688124,0.0,1.0
2004-05-24,5.37,5.41,5.22,5.22,36000,4.84688354519641,4.88298696080308,4.71149573667137,4.71149573667137,39885.4229108915,0.0,1.0
2004-05-25,5.37,5.41,5.25,5.341,45800,4.84688354519641,4.88298696080308,4.73857329837637,4.82070856888157,50743.1213699675,0.0,1.0
2004-05-26,5.6,5.6,5.111,5.2,103800,5.0544781849348,5.0544781849348,4.61311392914317,4.69344402886803,115002.969393071,0.0,1.0
2004-05-27,5.65,5.65,5.5,5.55,121200,5.09960745444315,5.09960745444315,4.96421964591811,5.00934891542645,134280.923800001,0.0,1.0
2004-05-28,6.2,6.2,5.61,5.65,83700,5.59602941903496,5.59602941903496,5.06350403883647,5.09960745444315,92733.6082678228,0.0,1.0
2004-06-01,6.05,6.05,5.62,5.85,34100,5.46064161050992,5.46064161050992,5.07252989273814,5.28012453247653,37780.3589239278,0.0,1.0
2004-06-02,5.65,6.13,5.5,6.13,52300,5.09960745444315,5.53284844172327,4.96421964591811,5.53284844172327,57944.6560622118,0.0,1.0
2004-06-03,5.57,5.68,5.57,5.65,9300,5.02740062322979,5.12668501614815,5.02740062322979,5.09960745444315,10303.7342519803,0.0,1.0
2004-06-04,5.7,5.89,5.46,5.52,25900,5.14473672395149,5.31622794808321,4.92811623031143,4.98227135372145,28695.3459275581,0.0,1.0
2004-06-07,6.16,6.38,5.3,5.5,148900,5.55992600342828,5.758494789265,4.78370256788472,4.96421964591811,164970.540873104,0.0,1.0
2004-06-08,6.0,6.09,5.92,6.09,54000,5.41551234100157,5.49674502611659,5.34330550978822,5.49674502611659,59828.1343663373,0.0,1.0
2004-06-09,6.0,6.3,5.84,5.84,337600,5.41551234100157,5.68628795805165,5.27109867857486,5.27109867857486,374036.632631028,0.0,1.0
2004-06-10,6.25,6.28,5.85,6.0,36800,5.6411586885433,5.66823625024831,5.28012453247653,5.41551234100157,40771.7656422447,0.0,1.0
2004-06-14,6.1,6.28,5.931,6.13,22400,5.50577088001826,5.66823625024831,5.35323394908005,5.53284844172327,24817.5964778881,0.0,1.0
2004-06-15,6.05,6.47,6.03,6.1,65400,5.46064161050992,5.83972747438003,5.44258990270658,5.50577088001826,72458.5182881196,0.0,1.0
2004-06-16,6.15,6.25,6.15,6.25,50000,5.55090014952661,5.6411586885433,5.55090014952661,5.6411586885433,55396.4207095716,0.0,1.0
2004-06-17,6.1,6.25,6.1,6.13,148400,5.50577088001826,5.6411586885433,5.50577088001826,5.53284844172327,164416.576666009,0.0,1.0
2004-06-18,6.4,6.48,6.0,6.03,32400,5.77654649706834,5.8487533282817,5.41551234100157,5.44258990270658,35896.8806198024,0.0,1.0
2004-06-21,6.15,6.429,6.12,6.42,42000,5.55090014952661,5.80272147338318,5.5238225878216,5.79459820487168,46532.9933960401,0.0,1.0
2004-06-22,6.17,6.24,6.13,6.18,42500,5.56895185732995,5.63213283464163,5.53284844172327,5.57797771123162,47086.9576031358,0.0,1.0
2004-06-23,6.18,6.23,6.14,6.15,26800,5.57797771123162,5.62310698073997,5.54187429562494,5.55090014952661,29692.4815003304,0.0,1.0
2004-06-24,6.17,6.18,6.06,6.1,27000,5.56895185732995,5.57797771123162,5.46966746441159,5.50577088001826,29914.0671831687,0.0,1.0
2004-06-25,6.33,6.4,6.01,6.02,67300,5.71336551975666,5.77654649706834,5.42453819490324,5.43356404880491,74563.5822750833,0.0,1.0
2004-06-28,6.4,6.48,6.26,6.26,74500,5.77654649706834,5.8487533282817,5.65018454244497,5.65018454244497,82540.6668572617,0.0,1.0
2004-06-29,6.47,6.5,6.26,6.31,70200,5.83972747438003,5.86680503608504,5.65018454244497,5.69531381195332,77776.5746762385,0.0,1.0
2004-06-30,6.45,6.62,6.4,6.4,134000,5.82167576657669,5.97511528290507,5.77654649706834,5.77654649706834,148462.407501652,0.0,1.0
2004-07-01,6.54,6.65,6.36,6.65,48000,5.90290845169171,6.00219284461008,5.74044308146167,6.00219284461008,53180.5638811888,0.0,1.0
2004-07-02,6.74,7.14,6.41,6.53,118600,6.0834255297251,6.44445968579187,5.78557235097001,5.89388259779004,131400.309923104,0.0,1.0
2004-07-06,6.93,7.07,6.69,6.87,199100,6.25491675385681,6.38127870848019,6.03829626021675,6.2007616304468,220588.547265514,0.0,1.0
2004-07-07,6.61,7.0,6.55,6.85,244000,5.9660894290034,6.3180977311685,5.91193430559338,6.18270992264346,270334.533062709,0.0,1.0
2004-07-08,6.62,6.73,6.53,6.61,39800,5.97511528290507,6.07439967582343,5.89388259779004,5.9660894290034,44095.550884819,0.0,1.0
2004-07-09,6.79,6.9,6.56,6.56,3700,6.12855479923345,6.22783919215181,5.92096015949505,5.92096015949505,4099.33513250829,0.0,1.0
2004-07-12,6.25,6.67,6.25,6.67,28300,5.6411586885433,6.02024455241341,5.6411586885433,6.02024455241341,31354.3741216175,0.0,1.0
2004-07-13,3.91,4.9,3.45,4.9,1672500,3.52910887555269,4.42266841181795,3.1139195960759,4.42266841181795,1853010.27273517,0.0,1.0
2004-07-14,3.62,4.06,3.46,3.95,1032600,3.26735911240428,3.66449668407773,3.12294544997757,3.56521229115937,1144046.88049407,0.0,1.0
2004-07-15,3.88,3.98,3.61,3.61,394600,3.50203131384768,3.59228985286438,3.25833325850261,3.25833325850261,437188.552239939,0.0,1.0
2004-07-16,3.79,4.0,3.6,3.97,84600,3.42079862873266,3.61034156066771,3.24930740460094,3.58326399896271,93730.7438405951,0.0,1.0
2004-07-19,3.43,3.9,3.42,3.75,112300,3.09586788827257,3.52008302165102,3.0868420343709,3.38469521312598,124420.360913698,0.0,1.0
2004-07-20,3.14,3.58,2.93,3.46,432600,2.83411812512416,3.2312556967976,2.6445751931891,3.12294544997757,479289.831979213,0.0,1.0
2004-07-21,3.13,3.4,3.04,3.29,162000,2.82509227122249,3.06879032656756,2.74385958610746,2.9695059336492,179484.403099012,0.0,1.0
2004-07-22,3.29,3.45,3.04,3.04,94400,2.9695059336492,3.1139195960759,2.74385958610746,2.74385958610746,104588.442299671,0.0,1.0
2004-07-23,3.26,3.64,3.21,3.6,55700,2.94242837194419,3.28541082020762,2.89729910243584,3.24930740460094,61711.6126704627,0.0,1.0
2004-07-26,3.1,3.25,3.1,3.25,50300,2.79801470951748,2.93340251804252,2.79801470951748,2.93340251804252,55728.799233829,0.0,1.0
2004-07-27,3.0,3.19,2.84,3.02,269600,2.70775617050079,2.8792473946325,2.56334250807408,2.72580787830412,298697.50046601,0.0,1.0
2004-07-28,2.95,2.97,2.9,2.9,56200,2.66262690099244,2.68067860879578,2.61749763148409,2.61749763148409,62265.5768775585,0.0,1.0
2004-07-29,2.9,3.12,2.89,2.95,103900,2.61749763148409,2.81606641732082,2.60847177758242,2.66262690099244,115113.76223449,0.0,1.0
2004-07-30,3.12,3.12,2.9,2.9,61600,2.81606641732082,2.81606641732082,2.61749763148409,2.61749763148409,68248.3903141921,0.0,1.0
2004-08-02,2.99,3.23,2.97,3.23,65000,2.69873031659912,2.91535081023918,2.68067860879578,2.91535081023918,72015.346922443,0.0,1.0
2004-08-03,3.0,3.05,2.97,3.0,28300,2.70775617050079,2.75288544000913,2.68067860879578,2.70775617050079,31354.3741216175,0.0,1.0
2004-08-04,3.0,3.21,3.0,3.21,24200,2.70775617050079,2.89729910243584,2.70775617050079,2.89729910243584,26811.8676234326,0.0,1.0
2004-08-05,3.0,3.14,2.98,3.14,86600,2.70775617050079,2.83411812512416,2.68970446269745,2.83411812512416,95946.6006689778,0.0,1.0
2004-08-06,2.99,3.05,2.98,2.98,38700,2.69873031659912,2.75288544000913,2.68970446269745,2.68970446269745,42876.8296292084,0.0,1.0
2004-08-09,2.95,3.03,2.95,2.99,94200,2.66262690099244,2.73483373220579,2.66262690099244,2.69873031659912,104366.856616833,0.0,1.0
2004-08-10,2.97,3.0,2.93,2.93,20100,2.68067860879578,2.70775617050079,2.6445751931891,2.6445751931891,22269.3611252478,0.0,1.0
2004-08-11,2.92,2.952,2.91,2.95,37700,2.63554933928743,2.66443207177277,2.62652348538576,2.66262690099244,41768.901215017,0.0,1.0
2004-08-12,2.89,2.91,2.89,2.9,15600,2.60847177758242,2.62652348538576,2.60847177758242,2.61749763148409,17283.6832613864,0.0,1.0
2004-08-13,2.91,2.95,2.86,2.92,28300,2.62652348538576,2.66262690099244,2.58139421587742,2.63554933928743,31354.3741216175,0.0,1.0
2004-08-16,3.0,3.03,2.91,3.03,59600,2.70775617050079,2.73483373220579,2.62652348538576,2.73483373220579,66032.5334858092,0.0,1.0
2004-08-17,3.0,3.09,2.86,3.0,57500,2.70775617050079,2.78898885561581,2.58139421587742,2.70775617050079,63705.8838160072,0.0,1.0
2004-08-18,2.96,3.012,2.93,3.01,28400,2.67165275489411,2.71858719518279,2.6445751931891,2.71678202440245,31465.1669630367,0.0,1.0
2004-08-19,2.94,3.0,2.93,2.93,36400,2.65360104709077,2.70775617050079,2.6445751931891,2.6445751931891,40328.5942765681,0.0,1.0
2004-08-20,2.84,2.99,2.84,2.96,55200,2.56334250807408,2.69873031659912,2.56334250807408,2.67165275489411,61157.648463367,0.0,1.0
2004-08-23,2.95,2.99,2.88,2.93,15200,2.66262690099244,2.69873031659912,2.59944592368075,2.6445751931891,16840.5118957098,0.0,1.0
2004-08-24,3.04,3.09,2.99,2.99,27000,2.74385958610746,2.78898885561581,2.69873031659912,2.69873031659912,29914.0671831687,0.0,1.0
2004-08-25,2.97,3.2,2.96,2.98,30900,2.68067860879578,2.88827324853417,2.67165275489411,2.68970446269745,34234.9879985152,0.0,1.0
2004-08-26,2.98,2.98,2.88,2.96,18100,2.68970446269745,2.68970446269745,2.59944592368075,2.67165275489411,20053.5042968649,0.0,1.0
2004-08-27,2.91,2.99,2.9,2.9,8200,2.62652348538576,2.69873031659912,2.61749763148409,2.61749763148409,9085.01299636975,0.0,1.0
2004-08-30,2.94,3.1,2.79,2.91,65900,2.65360104709077,2.79801470951748,2.51821323856573,2.62652348538576,73012.4824952154,0.0,1.0
2004-08-31,2.9,2.9,2.82,2.9,32200,2.61749763148409,2.61749763148409,2.54529080027074,2.61749763148409,35675.2949369641,0.0,1.0
2004-09-01,3.05,3.05,2.77,2.89,45500,2.75288544000913,2.75288544000913,2.50016153076239,2.60847177758242,50410.7428457102,0.0,1.0
2004-09-02,3.09,3.09,2.79,3.04,6900,2.78898885561581,2.78898885561581,2.51821323856573,2.74385958610746,7644.70605792088,0.0,1.0
2004-09-03,3.1,3.1,2.91,3.08,12100,2.79801470951748,2.79801470951748,2.62652348538576,2.77996300171414,13405.9338117163,0.0,1.0
2004-09-07,2.96,3.1,2.85,2.91,49700,2.67165275489411,2.79801470951748,2.57236836197575,2.62652348538576,55064.0421853141,0.0,1.0
2004-09-08,3.16,3.16,2.95,2.95,30400,2.85216983292749,2.85216983292749,2.66262690099244,2.66262690099244,33681.0237914196,0.0,1.0
2004-09-09,3.58,3.67,3.13,3.19,82900,3.2312556967976,3.31248838191263,2.82509227122249,2.8792473946325,91847.2655364698,0.0,1.0
2004-09-10,3.59,3.67,3.5,3.59,23600,3.24028155069927,3.31248838191263,3.15904886558425,3.24028155069927,26147.1105749178,0.0,1.0
2004-09-13,3.7,3.84,3.63,3.67,26200,3.33956594361764,3.46592789824101,3.27638496630595,3.31248838191263,29027.7244518155,0.0,1.0
2004-09-14,3.73,3.86,3.6,3.65,27200,3.36664350532264,3.48397960604434,3.24930740460094,3.29443667410929,30135.652866007,0.0,1.0
2004-09-15,4.0,4.05,3.61,3.61,79100,3.61034156066771,3.65547083017606,3.25833325850261,3.25833325850261,87637.1375625424,0.0,1.0
2004-09-16,3.97,3.97,3.84,3.93,22500,3.58326399896271,3.58326399896271,3.46592789824101,3.54716058335603,24928.3893193072,0.0,1.0
2004-09-17,4.26,4.35,3.94,4.0,84400,3.84501376211112,3.92624644722614,3.5561864372577,3.61034156066771,93509.1581577568,0.0,1.0
2004-09-20,4.32,4.32,4.161,4.25,49600,3.89916888552113,3.89916888552113,3.75565780848459,3.83598790820945,54953.249343895,0.0,1.0
2004-09-21,4.23,4.4,3.78,4.38,87900,3.81793620040611,3.97137571673449,3.41177277483099,3.95332400893115,97386.9076074268,0.0,1.0
2004-09-22,4.2,4.32,4.06,4.1,46300,3.7908586387011,3.89916888552113,3.66449668407773,3.70060009968441,51297.0855770633,0.0,1.0
2004-09-23,4.19,4.27,4.01,4.02,27400,3.78183278479943,3.85403961601278,3.61936741456938,3.62839326847105,30357.2385488452,0.0,1.0
2004-09-24,4.24,4.24,4.03,4.03,29900,3.82696205430778,3.82696205430778,3.63741912237272,3.63741912237272,33127.0595843238,0.0,1.0
2004-09-27,4.26,4.26,4.03,4.03,28400,3.84501376211112,3.84501376211112,3.63741912237272,3.63741912237272,31465.1669630366,0.0,1.0
2004-09-28,4.12,4.2,4.1,4.15,14100,3.71865180748775,3.7908586387011,3.70060009968441,3.74572936919275,15621.7906400992,0.0,1.0
2004-09-29,4.2,4.3,4.05,4.05,19800,3.7908586387011,3.88111717771779,3.65547083017606,3.65547083017606,21936.9826009904,0.0,1.0
2004-09-30,4.14,4.21,4.05,4.1,13600,3.73670351529108,3.79988449260277,3.65547083017606,3.70060009968441,15067.8264330035,0.0,1.0
2004-10-01,4.26,4.3,4.06,4.14,29200,3.84501376211112,3.88111717771779,3.66449668407773,3.73670351529108,32351.5096943898,0.0,1.0
2004-10-04,4.3,4.32,4.17,4.3,35700,3.88111717771779,3.89916888552113,3.76378107699609,3.88111717771779,39553.0443866342,0.0,1.0
2004-10-05,4.49,4.53,4.21,4.21,51500,4.05260840184951,4.08871181745619,3.79988449260277,3.79988449260277,57058.3133308587,0.0,1.0
2004-10-06,4.38,4.4,4.04,4.38,40300,3.95332400893115,3.97137571673449,3.64644497627439,3.95332400893115,44649.5150919147,0.0,1.0
2004-10-07,4.21,4.29,4.16,4.19,20200,3.79988449260277,3.87209132381612,3.75475522309442,3.78183278479943,22380.1539666669,0.0,1.0
2004-10-08,4.27,4.29,4.05,4.05,22600,3.85403961601278,3.87209132381612,3.65547083017606,3.65547083017606,25039.1821607264,0.0,1.0
2004-10-11,4.17,4.29,4.0,4.02,24800,3.76378107699609,3.87209132381612,3.61034156066771,3.62839326847105,27476.6246719475,0.0,1.0
2004-10-12,4.27,4.27,4.0,4.0,11700,3.85403961601278,3.85403961601278,3.61034156066771,3.61034156066771,12962.7624460398,0.0,1.0
2004-10-13,4.19,4.2,4.02,4.02,38400,3.78183278479943,3.7908586387011,3.62839326847105,3.62839326847105,42544.451104951,0.0,1.0
2004-10-14,4.12,4.24,4.03,4.24,7700,3.71865180748775,3.82696205430778,3.63741912237272,3.82696205430778,8531.04878927402,0.0,1.0
2004-10-15,4.06,4.19,4.06,4.06,3100,3.66449668407773,3.78183278479943,3.66449668407773,3.66449668407773,3434.57808399344,0.0,1.0
2004-10-18,4.02,4.19,4.0,4.03,25600,3.62839326847105,3.78183278479943,3.61034156066771,3.63741912237272,28362.9674033007,0.0,1.0
2004-10-19,4.14,4.19,4.01,4.03,20000,3.73670351529108,3.78183278479943,3.61936741456938,3.63741912237272,22158.5682838287,0.0,1.0
2004-10-20,4.02,4.04,4.01,4.04,6400,3.62839326847105,3.64644497627439,3.61936741456938,3.64644497627439,7090.74185082517,0.0,1.0
2004-10-21,3.93,4.12,3.91,4.02,37600,3.54716058335603,3.71865180748775,3.52910887555269,3.62839326847105,41658.1083735978,0.0,1.0
2004-10-22,4.75,4.95,4.11,4.12,153700,4.28728060329291,4.4677976813263,3.70962595358608,3.71865180748775,170288.597261223,0.0,1.0
2004-10-25,4.6,4.94,4.25,4.71,50000,4.15189279476787,4.45877182742463,3.83598790820945,4.25117718768623,55396.4207095716,0.0,1.0
2004-10-26,4.34,4.64,4.25,4.64,25600,3.91722059332447,4.18799621037455,3.83598790820945,4.18799621037455,28362.9674033007,0.0,1.0
2004-10-27,4.25,4.37,4.21,4.21,10800,3.83598790820945,3.94429815502948,3.79988449260277,3.79988449260277,11965.6268732675,0.0,1.0
2004-10-28,4.37,4.37,4.25,4.25,9200,3.94429815502948,3.94429815502948,3.83598790820945,3.83598790820945,10192.9414105612,0.0,1.0
2004-10-29,4.74,4.74,4.2,4.26,66800,4.27825474939124,4.27825474939124,3.7908586387011,3.84501376211112,74009.6180679877,0.0,1.0
2004-11-01,4.51,4.72,4.25,4.29,16800,4.07066010965285,4.2602030415879,3.83598790820945,3.87209132381612,18613.197358416,0.0,1.0
2004-11-02,4.55,4.55,3.95,4.04,55100,4.10676352525952,4.10676352525952,3.56521229115937,3.64644497627439,61046.855621948,0.0,1.0
2004-11-03,4.65,4.73,4.27,4.32,44500,4.19702206427622,4.26922889548957,3.85403961601278,3.89916888552113,49302.8144315187,0.0,1.0
2004-11-04,4.7,4.73,4.41,4.41,27500,4.24215133378456,4.26922889548957,3.98040157063616,3.98040157063616,30468.0313902644,0.0,1.0
2004-11-05,4.68,4.82,4.5,4.5,42500,4.22409962598123,4.3504615806046,4.06163425575118,4.06163425575118,47086.9576031358,0.0,1.0
2004-11-08,4.73,4.78,4.41,4.42,26700,4.26922889548957,4.31435816499792,3.98040157063616,3.98942742453782,29581.6886589113,0.0,1.0
2004-11-09,4.82,4.85,4.58,4.59,21700,4.3504615806046,4.3775391423096,4.13384108696453,4.1428669408662,24042.0465879541,0.0,1.0
2004-11-10,4.94,5.04,4.68,4.89,49500,4.45877182742463,4.54903036644132,4.22409962598123,4.41364255791628,54842.4565024759,0.0,1.0
2004-11-11,4.899,4.9,4.8,4.85,9200,4.42176582642778,4.42266841181795,4.33240987280126,4.3775391423096,10192.9414105612,0.0,1.0
2004-11-12,4.87,4.89,4.56,4.84,20500,4.39559085011294,4.41364255791628,4.11578937916119,4.36851328840793,22712.5324909244,0.0,1.0
2004-11-15,4.88,4.89,4.64,4.64,32600,4.40461670401461,4.41364255791628,4.18799621037455,4.18799621037455,36118.4663026407,0.0,1.0
2004-11-16,4.76,4.87,4.59,4.59,22000,4.29630645719458,4.39559085011294,4.1428669408662,4.1428669408662,24374.4251122115,0.0,1.0
2004-11-17,4.65,4.9,4.6,4.75,41600,4.19702206427622,4.42266841181795,4.15189279476787,4.28728060329291,46089.8220303635,0.0,1.0
2004-11-18,4.7,4.76,4.52,4.75,29600,4.24215133378456,4.29630645719458,4.07968596355452,4.28728060329291,32794.6810600664,0.0,1.0
2004-11-19,4.63,4.63,4.36,4.52,47800,4.17897035647288,4.17897035647288,3.93527230112781,4.07968596355452,52958.9781983504,0.0,1.0
2004-11-22,4.43,4.58,4.28,4.3,44900,3.99845327843949,4.13384108696453,3.86306546991445,3.88111717771779,49745.9857971953,0.0,1.0
2004-11-23,4.45,4.45,4.26,4.3,30300,4.01650498624283,4.01650498624283,3.84501376211112,3.88111717771779,33570.2309500004,0.0,1.0
2004-11-24,4.44,4.45,4.25,4.25,73600,4.00747913234116,4.01650498624283,3.83598790820945,3.83598790820945,81543.5312844895,0.0,1.0
2004-11-26,4.41,4.45,4.25,4.25,13600,3.98040157063616,4.01650498624283,3.83598790820945,3.83598790820945,15067.8264330035,0.0,1.0
2004-11-29,4.6,4.67,4.36,4.56,63400,4.15189279476787,4.21507377207956,3.93527230112781,4.11578937916119,70242.6614597368,0.0,1.0
2004-11-30,4.55,4.68,4.4,4.6,16700,4.10676352525952,4.22409962598123,3.97137571673449,4.15189279476787,18502.4045169969,0.0,1.0
2004-12-01,4.41,4.65,4.36,4.36,5500,3.98040157063616,4.19702206427622,3.93527230112781,3.93527230112781,6093.60627805287,0.0,1.0
2004-12-02,4.55,4.55,4.25,4.41,30800,4.10676352525952,4.10676352525952,3.83598790820945,3.98040157063616,34124.1951570961,0.0,1.0
2004-12-03,4.65,4.65,4.28,4.42,60900,4.19702206427622,4.19702206427622,3.86306546991445,3.98942742453782,67472.8404242582,0.0,1.0
2004-12-06,4.7,4.7,4.5,4.58,30700,4.24215133378456,4.24215133378456,4.06163425575118,4.13384108696453,34013.402315677,0.0,1.0
2004-12-07,4.65,4.75,4.65,4.71,15900,4.19702206427622,4.28728060329291,4.19702206427622,4.25117718768623,17616.0617856438,0.0,1.0
2004-12-08,4.55,4.66,4.5,4.62,12200,4.10676352525952,4.20604791817789,4.06163425575118,4.16994450257121,13516.7266531355,0.0,1.0
2004-12-09,4.46,4.58,4.4,4.43,18600,4.0255308401445,4.13384108696453,3.97137571673449,3.99845327843949,20607.4685039606,0.0,1.0
2004-12-10,4.33,4.5,4.25,4.5,28300,3.9081947394228,4.06163425575118,3.83598790820945,4.06163425575118,31354.3741216175,0.0,1.0
2004-12-13,4.4,4.51,4.29,4.35,22500,3.97137571673449,4.07066010965285,3.87209132381612,3.92624644722614,24928.3893193072,0.0,1.0
2004-12-14,4.7,4.75,4.35,4.4,34200,4.24215133378456,4.28728060329291,3.92624644722614,3.97137571673449,37891.151765347,0.0,1.0
2004-12-15,4.78,4.79,4.56,4.56,16200,4.31435816499792,4.32338401889959,4.11578937916119,4.11578937916119,17948.4403099012,0.0,1.0
2004-12-16,5.44,5.6,4.24,4.63,539300,4.91006452250809,5.0544781849348,3.82696205430778,4.17897035647288,597505.793773439,0.0,1.0
2004-12-17,5.439,5.54,5.2,5.5,40700,4.90916193711792,5.00032306152478,4.69344402886803,4.96421964591811,45092.6864575913,0.0,1.0
2004-12-20,5.25,5.57,5.21,5.5,32000,4.73857329837637,5.02740062322979,4.7024698827697,4.96421964591811,35453.7092541259,0.0,1.0
2004-12-21,5.26,5.36,5.2,5.36,12000,4.74759915227804,4.83785769129474,4.69344402886803,4.83785769129474,13295.1409702972,0.0,1.0
2004-12-22,5.11,5.28,4.83,5.19,91000,4.61221134375301,4.76565086008138,4.35948743450627,4.68441817496636,100821.48569142,0.0,1.0
2004-12-23,5.21,5.23,5.05,5.09,51000,4.7024698827697,4.72052159057304,4.55805622034299,4.59415963594967,56504.349123763,0.0,1.0
2004-12-27,5.07,5.224,5.05,5.05,25000,4.57610792814633,4.71510607823204,4.55805622034299,4.55805622034299,27698.2103547858,0.0,1.0
2004-12-28,5.04,5.15,4.92,4.92,9500,4.54903036644132,4.64831475935968,4.44072011962129,4.44072011962129,10525.3199348186,0.0,1.0
2004-12-29,5.21,5.21,4.98,5.0,111600,4.7024698827697,4.7024698827697,4.4948752430313,4.51292695083464,123644.811023764,0.0,1.0
2004-12-30,5.18,5.32,5.05,5.05,180500,4.67539232106469,4.80175427568806,4.55805622034299,4.55805622034299,199981.078761553,0.0,1.0
2004-12-31,5.3,5.35,4.9,5.13,43900,4.78370256788472,4.82883183739307,4.42266841181795,4.63026305155634,48638.0573830039,0.0,1.0
2005-01-03,5.27,5.37,5.1,5.3,30300,4.75662500617971,4.84688354519641,4.60318548985134,4.78370256788472,33570.2309500004,0.0,1.0
2005-01-04,5.15,5.44,5.01,5.13,29300,4.64831475935968,4.91006452250809,4.52195280473631,4.63026305155634,32462.302535809,0.0,1.0
2005-01-05,5.02,5.4,4.98,5.07,56300,4.53097865863798,4.87396110690142,4.4948752430313,4.57610792814633,62376.3697189776,0.0,1.0
2005-01-06,4.95,5.01,4.92,5.0,15400,4.4677976813263,4.52195280473631,4.44072011962129,4.51292695083464,17062.097578548,0.0,1.0
2005-01-07,5.2,5.4,4.89,4.94,33500,4.69344402886803,4.87396110690142,4.41364255791628,4.45877182742463,37115.601875413,0.0,1.0
2005-01-10,5.28,5.45,5.09,5.09,22700,4.76565086008138,4.91909037640976,4.59415963594967,4.59415963594967,25149.9750021455,0.0,1.0
2005-01-11,5.39,5.43,5.25,5.25,51400,4.86493525299974,4.90103866860642,4.73857329837637,4.73857329837637,56947.5204894397,0.0,1.0
2005-01-12,5.21,5.5,5.0,5.34,148300,4.7024698827697,4.96421964591811,4.51292695083464,4.8198059834914,164305.783824589,0.0,1.0
2005-01-13,5.25,5.33,5.06,5.16,47600,4.73857329837637,4.81078012958973,4.56708207424466,4.65734061326135,52737.3925155122,0.0,1.0
2005-01-14,5.35,5.35,5.11,5.11,77000,4.82883183739307,4.82883183739307,4.61221134375301,4.61221134375301,85310.4878927402,0.0,1.0
2005-01-18,5.8,5.9,5.16,5.2,141000,5.23499526296819,5.32525380198488,4.65734061326135,4.69344402886803,156217.906400992,0.0,1.0
2005-01-19,5.7,5.98,5.7,5.86,101000,5.14473672395149,5.39746063319823,5.14473672395149,5.2891503863782,111900.769833335,0.0,1.0
2005-01-20,5.9,5.9,5.53,5.6,40200,5.32525380198488,5.32525380198488,4.99129720762312,5.0544781849348,44538.7222504955,0.0,1.0
2005-01-21,5.9,5.93,5.79,5.9,116700,5.32525380198488,5.35233136368989,5.22596940906652,5.32525380198488,129295.24593614,0.0,1.0
2005-01-24,5.89,5.95,5.8,5.93,40600,5.31622794808321,5.37038307149323,5.23499526296819,5.35233136368989,44981.8936161721,0.0,1.0
2005-01-25,5.86,5.95,5.84,5.86,25800,5.2891503863782,5.37038307149323,5.27109867857486,5.2891503863782,28584.553086139,0.0,1.0
2005-01-26,5.54,5.82,5.42,5.81,61500,5.00032306152478,5.25304697077152,4.89201281470475,5.24402111686986,68137.5974727731,0.0,1.0
2005-01-27,5.76,5.89,5.41,5.41,48700,5.19889184736151,5.31622794808321,4.88298696080308,4.88298696080308,53956.1137711227,0.0,1.0
2005-01-28,5.8,5.85,5.6,5.85,26500,5.23499526296819,5.28012453247653,5.0544781849348,5.28012453247653,29360.1029760729,0.0,1.0
2005-01-31,5.74,5.95,5.6,5.95,41200,5.18084013955817,5.37038307149323,5.0544781849348,5.37038307149323,45646.650664687,0.0,1.0
2005-02-01,5.8,6.0,5.7,6.0,22700,5.23499526296819,5.41551234100157,5.14473672395149,5.41551234100157,25149.9750021455,0.0,1.0
2005-02-02,5.97,5.97,5.8,5.9,43900,5.38843477929656,5.38843477929656,5.23499526296819,5.32525380198488,48638.0573830039,0.0,1.0
2005-02-03,5.9,6.04,5.85,5.99,116000,5.32525380198488,5.45161575660825,5.28012453247653,5.4064864870999,128519.696046206,0.0,1.0
2005-02-04,5.89,5.95,5.81,5.91,54200,5.31622794808321,5.37038307149323,5.24402111686986,5.33427965588655,60049.7200491756,0.0,1.0
2005-02-07,5.75,5.83,5.71,5.8,18000,5.18986599345984,5.26207282467319,5.15376257785316,5.23499526296819,19942.7114554458,0.0,1.0
2005-02-08,5.68,5.8,5.62,5.78,15300,5.12668501614815,5.23499526296819,5.07252989273814,5.21694355516485,16951.3047371289,0.0,1.0
2005-02-09,5.78,5.85,5.57,5.61,99200,5.21694355516485,5.28012453247653,5.02740062322979,5.06350403883647,109906.49868779,0.0,1.0
2005-02-10,5.7,5.75,5.56,5.56,43400,5.14473672395149,5.18986599345984,5.01837476932812,5.01837476932812,48084.0931759082,0.0,1.0
2005-02-11,5.69,5.79,5.61,5.61,18600,5.13571087004982,5.22596940906652,5.06350403883647,5.06350403883647,20607.4685039606,0.0,1.0
2005-02-14,5.59,5.8,5.45,5.59,28500,5.04545233103313,5.23499526296819,4.91909037640976,5.04545233103313,31575.9598044558,0.0,1.0
2005-02-15,5.75,5.8,5.56,5.59,24100,5.18986599345984,5.23499526296819,5.01837476932812,5.04545233103313,26701.0747820135,0.0,1.0
2005-02-16,5.75,5.85,5.71,5.8,34700,5.18986599345984,5.28012453247653,5.15376257785316,5.23499526296819,38445.1159724427,0.0,1.0
2005-02-17,5.8,5.88,5.78,5.88,43900,5.23499526296819,5.30720209418154,5.21694355516485,5.30720209418154,48638.0573830038,0.0,1.0
2005-02-18,5.8,5.88,5.68,5.68,43400,5.23499526296819,5.30720209418154,5.12668501614815,5.12668501614815,48084.0931759081,0.0,1.0
2005-02-22,5.822,5.85,5.79,5.81,26700,5.25485214155186,5.28012453247653,5.22596940906652,5.24402111686986,29581.6886589112,0.0,1.0
2005-02-23,5.76,5.81,5.75,5.76,15000,5.19889184736151,5.24402111686986,5.18986599345984,5.19889184736151,16618.9262128715,0.0,1.0
2005-02-24,5.85,5.86,5.7,5.82,53600,5.28012453247653,5.2891503863782,5.14473672395149,5.25304697077152,59384.9630006608,0.0,1.0
2005-02-25,6.03,6.04,5.69,5.7,64200,5.44258990270658,5.45161575660825,5.13571087004982,5.14473672395149,71129.0041910899,0.0,1.0
2005-02-28,5.87,6.05,5.84,6.05,30700,5.29817624027987,5.46064161050992,5.27109867857486,5.46064161050992,34013.402315677,0.0,1.0
2005-03-01,5.83,5.97,5.81,5.97,32600,5.26207282467319,5.38843477929656,5.24402111686986,5.38843477929656,36118.4663026407,0.0,1.0
2005-03-02,5.82,5.82,5.65,5.67,91500,5.25304697077152,5.25304697077152,5.09960745444315,5.11765916224649,101375.449898516,0.0,1.0
2005-03-03,5.9,5.92,5.8,5.82,72500,5.32525380198488,5.34330550978822,5.23499526296819,5.25304697077152,80324.8100288788,0.0,1.0
2005-03-04,5.85,5.86,5.81,5.81,22400,5.28012453247653,5.2891503863782,5.24402111686986,5.24402111686986,24817.5964778881,0.0,1.0
2005-03-07,5.79,5.85,5.77,5.77,30000,5.22596940906652,5.28012453247653,5.20791770126318,5.20791770126318,33237.8524257429,0.0,1.0
2005-03-08,5.79,5.88,5.75,5.84,45400,5.22596940906652,5.30720209418154,5.18986599345984,5.27109867857486,50299.950004291,0.0,1.0
2005-03-09,5.78,5.791,5.4,5.76,55300,5.21694355516485,5.22687199445668,4.87396110690142,5.19889184736151,61268.4413047862,0.0,1.0
2005-03-10,5.85,5.85,5.74,5.75,58700,5.28012453247653,5.28012453247653,5.18084013955817,5.18986599345984,65035.3979130371,0.0,1.0
2005-03-11,5.75,5.879,5.66,5.75,49600,5.18986599345984,5.30629950879137,5.10863330834482,5.18986599345984,54953.249343895,0.0,1.0
2005-03-14,5.6,5.83,5.58,5.8,100300,5.0544781849348,5.26207282467319,5.03642647713146,5.23499526296819,111125.219943401,0.0,1.0
2005-03-15,5.73,5.77,5.5,5.5,44200,5.1718142856565,5.20791770126318,4.96421964591811,4.96421964591811,48970.4359072613,0.0,1.0
2005-03-16,5.72,5.79,5.64,5.68,84400,5.16278843175483,5.22596940906652,5.09058160054148,5.12668501614815,93509.1581577569,0.0,1.0
2005-03-17,5.83,5.85,5.56,5.78,81200,5.26207282467319,5.28012453247653,5.01837476932812,5.21694355516485,89963.7872323443,0.0,1.0
2005-03-18,5.82,5.83,5.72,5.76,44900,5.25304697077152,5.26207282467319,5.16278843175483,5.19889184736151,49745.9857971953,0.0,1.0
2005-03-21,5.79,5.85,5.76,5.83,71900,5.22596940906652,5.28012453247653,5.19889184736151,5.26207282467319,79660.0529803639,0.0,1.0
2005-03-22,5.68,5.76,5.64,5.68,28900,5.12668501614815,5.19889184736151,5.09058160054148,5.12668501614815,32019.1311701324,0.0,1.0
2005-03-23,5.56,5.69,5.56,5.69,33300,5.01837476932812,5.13571087004982,5.01837476932812,5.13571087004982,36894.0161925747,0.0,1.0
2005-03-24,5.55,5.62,5.49,5.5,19100,5.00934891542645,5.07252989273814,4.95519379201644,4.96421964591811,21161.4327110564,0.0,1.0
2005-03-28,5.49,5.55,5.48,5.48,39900,4.95519379201644,5.00934891542645,4.94616793811477,4.94616793811477,44206.3437262381,0.0,1.0
2005-03-29,5.55,5.67,5.4,5.4,36900,5.00934891542645,5.11765916224649,4.87396110690142,4.87396110690142,40882.5584836639,0.0,1.0
2005-03-30,5.55,5.6,5.48,5.59,20300,5.00934891542645,5.0544781849348,4.94616793811477,5.04545233103313,22490.9468080861,0.0,1.0
2005-03-31,5.65,5.68,5.56,5.64,121400,5.09960745444315,5.12668501614815,5.01837476932812,5.09058160054148,134502.50948284,0.0,1.0
2005-04-01,5.7,5.76,5.61,5.76,83700,5.14473672395149,5.19889184736151,5.06350403883647,5.19889184736151,92733.6082678229,0.0,1.0
2005-04-04,5.72,5.79,5.67,5.79,95400,5.16278843175483,5.22596940906652,5.11765916224649,5.22596940906652,105696.370713863,0.0,1.0
2005-04-05,5.75,5.76,5.7,5.74,68400,5.18986599345984,5.19889184736151,5.14473672395149,5.18084013955817,75782.3035306939,0.0,1.0
2005-04-06,5.76,5.77,5.7,5.77,43000,5.19889184736151,5.20791770126318,5.14473672395149,5.20791770126318,47640.9218102315,0.0,1.0
2005-04-07,5.75,5.76,5.71,5.75,30500,5.18986599345984,5.19889184736151,5.15376257785316,5.18986599345984,33791.8166328387,0.0,1.0
2005-04-08,5.75,5.84,5.62,5.75,332700,5.18986599345984,5.27109867857486,5.07252989273814,5.18986599345984,368607.783401489,0.0,1.0
2005-04-11,5.85,5.87,5.76,5.83,26800,5.28012453247653,5.29817624027987,5.19889184736151,5.26207282467319,29692.4815003304,0.0,1.0
2005-04-12,5.57,6.24,5.44,5.95,154600,5.02740062322979,5.63213283464163,4.91006452250809,5.37038307149323,171285.732833995,0.0,1.0
2005-04-13,5.55,5.649,5.5,5.59,30500,5.00934891542645,5.09870486905298,4.96421964591811,5.04545233103313,33791.8166328387,0.0,1.0
2005-04-14,5.89,5.92,5.69,5.69,88400,5.31622794808321,5.34330550978822,5.13571087004982,5.13571087004982,97940.8718145226,0.0,1.0
2005-04-15,5.885,5.96,5.77,5.94,43700,5.31171502113237,5.37940892539489,5.20791770126318,5.36135721759156,48416.4717001656,0.0,1.0
2005-04-18,5.78,5.9,5.75,5.9,15300,5.21694355516485,5.32525380198488,5.18986599345984,5.32525380198488,16951.3047371289,0.0,1.0
2005-04-19,5.9,5.95,5.63,5.64,37600,5.32525380198488,5.37038307149323,5.08155574663981,5.09058160054148,41658.1083735978,0.0,1.0
2005-04-20,5.9,5.97,5.67,5.68,54100,5.32525380198488,5.38843477929656,5.11765916224649,5.12668501614815,59938.9272077565,0.0,1.0
2005-04-21,5.87,6.03,5.68,5.85,58100,5.29817624027987,5.44258990270658,5.12668501614815,5.28012453247653,64370.6408645222,0.0,1.0
2005-04-22,6.09,6.1,5.9,5.97,81500,5.49674502611659,5.50577088001826,5.32525380198488,5.38843477929656,90296.1657566018,0.0,1.0
2005-04-25,6.1,6.24,5.8,6.1,137600,5.50577088001826,5.63213283464163,5.23499526296819,5.50577088001826,152450.949792741,0.0,1.0
2005-04-26,5.95,6.12,5.91,6.11,48500,5.37038307149323,5.5238225878216,5.33427965588655,5.51479673391993,53734.5280882844,0.0,1.0
2005-04-27,6.06,6.13,5.94,5.94,43100,5.46966746441159,5.53284844172327,5.36135721759156,5.36135721759156,47751.7146516507,0.0,1.0
2005-04-28,5.7,5.99,5.7,5.99,63200,5.14473672395149,5.4064864870999,5.14473672395149,5.4064864870999,70021.0757768985,0.0,1.0
2005-04-29,6.09,6.22,5.75,5.93,193300,5.49674502611659,5.6140811268383,5.18986599345984,5.35233136368989,214162.562463204,0.0,1.0
2005-05-02,6.09,6.2,5.81,6.2,108500,5.49674502611659,5.59602941903496,5.24402111686986,5.59602941903496,120210.23293977,0.0,1.0
2005-05-03,5.85,6.0,5.85,6.0,28700,5.28012453247653,5.41551234100157,5.28012453247653,5.41551234100157,31797.5454872941,0.0,1.0
2005-05-04,5.8,5.9,5.77,5.81,24000,5.23499526296819,5.32525380198488,5.20791770126318,5.24402111686986,26590.2819405943,0.0,1.0
2005-05-05,5.85,5.95,5.73,5.75,32200,5.28012453247653,5.37038307149323,5.1718142856565,5.18986599345984,35675.2949369641,0.0,1.0
2005-05-06,5.68,5.95,5.68,5.73,23300,5.12668501614815,5.37038307149323,5.12668501614815,5.1718142856565,25814.7320506604,0.0,1.0
2005-05-09,5.62,5.75,5.5,5.59,42200,5.07252989273814,5.18986599345984,4.96421964591811,5.04545233103313,46754.5790788784,0.0,1.0
2005-05-10,5.401,5.58,5.3,5.5,59600,4.87486369229158,5.03642647713146,4.78370256788472,4.96421964591811,66032.5334858094,0.0,1.0
2005-05-11,5.3,5.49,5.25,5.38,49300,4.78370256788472,4.95519379201644,4.73857329837637,4.85590939909808,54620.8708196376,0.0,1.0
2005-05-12,5.205,5.3,4.98,5.25,92800,4.69795695581886,4.78370256788472,4.4948752430313,4.73857329837637,102815.756836965,0.0,1.0
2005-05-13,5.25,5.3,5.15,5.15,39500,4.73857329837637,4.78370256788472,4.64831475935968,4.64831475935968,43763.1723605616,0.0,1.0
2005-05-16,5.24,5.27,5.11,5.25,22800,4.72954744447471,4.75662500617971,4.61221134375301,4.73857329837637,25260.7678435646,0.0,1.0
2005-05-17,5.27,5.3299,5.1,5.11,27600,4.75662500617971,4.81068987105071,4.60318548985134,4.61221134375301,30578.8242316835,0.0,1.0
2005-05-18,5.19,5.27,5.15,5.27,17600,4.68441817496636,4.75662500617971,4.64831475935968,4.75662500617971,19499.5400897692,0.0,1.0
2005-05-19,5.28,5.32,5.11,5.11,42700,4.76565086008138,4.80175427568806,4.61221134375301,4.61221134375301,47308.5432859742,0.0,1.0
2005-05-20,5.32,5.4,5.2699,5.4,33300,4.80175427568806,4.87396110690142,4.7565347476407,4.87396110690142,36894.0161925747,0.0,1.0
2005-05-23,5.5,5.55,5.32,5.39,28100,4.96421964591811,5.00934891542645,4.80175427568806,4.86493525299974,31132.7884387792,0.0,1.0
2005-05-24,5.52,5.6,5.48,5.56,52400,4.98227135372145,5.0544781849348,4.94616793811477,5.01837476932812,58055.448903631,0.0,1.0
2005-05-25,5.4,5.54,5.4,5.52,14900,4.87396110690142,5.00032306152478,4.87396110690142,4.98227135372145,16508.1333714523,0.0,1.0
2005-05-26,5.46,5.49,5.37,5.37,16900,4.92811623031143,4.95519379201644,4.84688354519641,4.84688354519641,18723.9901998352,0.0,1.0
2005-05-27,5.58,5.65,5.38,5.38,67000,5.03642647713146,5.09960745444315,4.85590939909808,4.85590939909808,74231.203750826,0.0,1.0
2005-05-31,5.61,5.69,5.53,5.53,4700,5.06350403883647,5.13571087004982,4.99129720762312,4.99129720762312,5207.26354669973,0.0,1.0
2005-06-01,5.56,5.7,5.56,5.7,23100,5.01837476932812,5.14473672395149,5.01837476932812,5.14473672395149,25593.1463678221,0.0,1.0
2005-06-02,5.41,5.56,5.36,5.56,43200,4.88298696080308,5.01837476932812,4.83785769129474,5.01837476932812,47862.5074930699,0.0,1.0
2005-06-03,5.31,5.37,5.31,5.35,27500,4.79272842178639,4.84688354519641,4.79272842178639,4.82883183739307,30468.0313902644,0.0,1.0
2005-06-06,5.25,5.353,5.25,5.32,37000,4.73857329837637,4.83153959356357,4.73857329837637,4.80175427568806,40993.351325083,0.0,1.0
2005-06-07,5.24,5.35,5.22,5.35,12400,4.72954744447471,4.82883183739307,4.71149573667137,4.82883183739307,13738.3123359737,0.0,1.0
2005-06-08,5.24,5.35,5.22,5.25,70100,4.72954744447471,4.82883183739307,4.71149573667137,4.73857329837637,77665.7818348193,0.0,1.0
2005-06-09,5.25,5.36,5.19,5.2,59200,4.73857329837637,4.83785769129474,4.68441817496636,4.69344402886803,65589.3621201328,0.0,1.0
2005-06-10,5.2,5.21,5.16,5.19,34600,4.69344402886803,4.7024698827697,4.65734061326135,4.68441817496636,38334.3231310235,0.0,1.0
2005-06-13,5.23,5.24,5.16,5.16,7900,4.72052159057304,4.72954744447471,4.65734061326135,4.65734061326135,8752.63447211231,0.0,1.0
2005-06-14,5.21,5.25,5.17,5.18,19200,4.7024698827697,4.73857329837637,4.66636646716302,4.67539232106469,21272.2255524755,0.0,1.0
2005-06-15,5.22,5.36,5.15,5.16,42500,4.71149573667137,4.83785769129474,4.64831475935968,4.65734061326135,47086.9576031358,0.0,1.0
2005-06-16,5.16,5.25,5.01,5.11,108200,4.65734061326135,4.73857329837637,4.52195280473631,4.61221134375301,119877.854415513,0.0,1.0
2005-06-17,4.88,5.19,4.88,5.03,57300,4.40461670401461,4.68441817496636,4.40461670401461,4.54000451253965,63484.2981331691,0.0,1.0
2005-06-20,4.6,4.83,4.59,4.77,63600,4.15189279476787,4.35948743450627,4.1428669408662,4.30533231109625,70464.2471425751,0.0,1.0
2005-06-21,4.62,4.77,4.6,4.61,37000,4.16994450257121,4.30533231109625,4.15189279476787,4.16091864866954,40993.351325083,0.0,1.0
2005-06-22,4.65,4.67,4.53,4.62,27200,4.19702206427622,4.21507377207956,4.08871181745619,4.16994450257121,30135.6528660069,0.0,1.0
2005-06-23,4.63,4.67,4.45,4.45,90600,4.17897035647288,4.21507377207956,4.01650498624283,4.01650498624283,100378.314325744,0.0,1.0
2005-06-24,4.85,4.95,4.6,4.67,128900,4.3775391423096,4.4677976813263,4.15189279476787,4.21507377207956,142811.972589276,0.0,1.0
2005-06-27,4.86,4.89,4.76,4.84,43300,4.38656499621127,4.41364255791628,4.29630645719458,4.36851328840793,47973.300334489,0.0,1.0
2005-06-28,4.79,4.97,4.75,4.77,45300,4.32338401889959,4.48584938912964,4.28728060329291,4.30533231109625,50189.1571628718,0.0,1.0
2005-06-29,4.72,4.819,4.68,4.79,48200,4.2602030415879,4.34955899521443,4.22409962598123,4.32338401889959,53402.149564027,0.0,1.0
2005-06-30,4.74,4.78,4.618,4.64,19700,4.27825474939124,4.31435816499792,4.16813933179088,4.18799621037455,21826.1897595712,0.0,1.0
2005-07-01,4.68,4.79,4.68,4.74,23600,4.22409962598123,4.32338401889959,4.22409962598123,4.27825474939124,26147.1105749178,0.0,1.0
2005-07-05,4.66,4.79,4.61,4.61,18700,4.20604791817789,4.32338401889959,4.16091864866954,4.16091864866954,20718.2613453798,0.0,1.0
2005-07-06,4.75,4.92,4.518,4.63,331700,4.28728060329291,4.44072011962129,4.07788079277418,4.17897035647288,367499.854987298,0.0,1.0
2005-07-07,4.7,4.74,4.58,4.69,34700,4.24215133378456,4.27825474939124,4.13384108696453,4.2331254798829,38445.1159724427,0.0,1.0
2005-07-08,4.69,4.72,4.568,4.62,31600,4.2331254798829,4.2602030415879,4.12301006228253,4.16994450257121,35010.5378884492,0.0,1.0
2005-07-11,4.58,4.66,4.46,4.63,64700,4.13384108696453,4.20604791817789,4.0255308401445,4.17897035647288,71682.9683981857,0.0,1.0
2005-07-12,4.46,4.55,4.38,4.5,35100,4.0255308401445,4.10676352525952,3.95332400893115,4.06163425575118,38888.2873381193,0.0,1.0
2005-07-13,4.51,4.56,4.38,4.47,109200,4.07066010965285,4.11578937916119,3.95332400893115,4.03455669404617,120985.782829704,0.0,1.0
2005-07-14,4.92,4.92,4.46,4.5,116600,4.44072011962129,4.44072011962129,4.0255308401445,4.06163425575118,129184.453094721,0.0,1.0
2005-07-15,5.08,5.1,4.81,5.0,44100,4.585133782048,4.60318548985134,4.34143572670293,4.51292695083464,48859.6430658421,0.0,1.0
2005-07-18,4.96,5.12,4.82,5.12,35200,4.47682353522797,4.62123719765467,4.3504615806046,4.62123719765467,38999.0801795384,0.0,1.0
2005-07-19,4.77,4.88,4.68,4.88,66800,4.30533231109625,4.40461670401461,4.22409962598123,4.40461670401461,74009.6180679876,0.0,1.0
2005-07-20,4.76,4.82,4.65,4.82,50500,4.29630645719458,4.3504615806046,4.19702206427622,4.3504615806046,55950.3849166673,0.0,1.0
2005-07-21,4.68,4.8,4.63,4.76,32600,4.22409962598123,4.33240987280126,4.17897035647288,4.29630645719458,36118.4663026406,0.0,1.0
2005-07-22,4.8,4.8,4.63,4.63,51000,4.33240987280126,4.33240987280126,4.17897035647288,4.17897035647288,56504.349123763,0.0,1.0
2005-07-25,4.78,4.8,4.66,4.71,78700,4.31435816499792,4.33240987280126,4.20604791817789,4.25117718768623,87193.9661968657,0.0,1.0
2005-07-26,4.75,4.78,4.5,4.75,91500,4.28728060329291,4.31435816499792,4.06163425575118,4.28728060329291,101375.449898516,0.0,1.0
2005-07-27,4.73,4.79,4.55,4.68,70400,4.26922889548957,4.32338401889959,4.10676352525952,4.22409962598123,77998.1603590769,0.0,1.0
2005-07-28,4.67,4.72,4.53,4.54,27800,4.21507377207956,4.2602030415879,4.08871181745619,4.09773767135786,30800.4099145218,0.0,1.0
2005-07-29,4.72,4.74,4.62,4.64,9300,4.2602030415879,4.27825474939124,4.16994450257121,4.18799621037455,10303.7342519803,0.0,1.0
2005-08-01,4.78,4.79,4.69,4.74,49000,4.31435816499792,4.32338401889959,4.2331254798829,4.27825474939124,54288.4922953802,0.0,1.0
2005-08-02,4.74,4.81,4.69,4.78,84500,4.27825474939124,4.34143572670293,4.2331254798829,4.31435816499792,93619.950999176,0.0,1.0
2005-08-03,4.72,4.8,4.68,4.7,45400,4.2602030415879,4.33240987280126,4.22409962598123,4.24215133378456,50299.950004291,0.0,1.0
2005-08-04,4.69,4.74,4.69,4.69,29600,4.2331254798829,4.27825474939124,4.2331254798829,4.2331254798829,32794.6810600664,0.0,1.0
2005-08-05,4.71,4.75,4.62,4.75,15900,4.25117718768623,4.28728060329291,4.16994450257121,4.28728060329291,17616.0617856438,0.0,1.0
2005-08-08,4.72,4.77,4.62,4.67,31400,4.2602030415879,4.30533231109625,4.16994450257121,4.21507377207956,34788.952205611,0.0,1.0
2005-08-09,4.72,4.72,4.61,4.66,20700,4.2602030415879,4.2602030415879,4.16091864866954,4.20604791817789,22934.1181737627,0.0,1.0
2005-08-10,4.69,4.8,4.66,4.66,36000,4.2331254798829,4.33240987280126,4.20604791817789,4.20604791817789,39885.4229108915,0.0,1.0
2005-08-11,4.64,4.74,4.64,4.67,28900,4.18799621037455,4.27825474939124,4.18799621037455,4.21507377207956,32019.1311701324,0.0,1.0
2005-08-12,4.69,4.69,4.628,4.64,12900,4.2331254798829,4.2331254798829,4.17716518569255,4.18799621037455,14292.2765430695,0.0,1.0
2005-08-15,4.75,4.75,4.57,4.7,40500,4.28728060329291,4.28728060329291,4.12481523306286,4.24215133378456,44871.100774753,0.0,1.0
2005-08-16,4.7,4.75,4.7,4.7,13500,4.24215133378456,4.28728060329291,4.24215133378456,4.24215133378456,14957.0335915843,0.0,1.0
2005-08-17,4.74,4.8,4.642,4.7,71000,4.27825474939124,4.33240987280126,4.18980138115488,4.24215133378456,78662.9174075917,0.0,1.0
2005-08-18,4.59,4.71,4.54,4.69,28400,4.1428669408662,4.25117718768623,4.09773767135786,4.2331254798829,31465.1669630367,0.0,1.0
2005-08-19,4.59,4.65,4.53,4.53,67400,4.1428669408662,4.19702206427622,4.08871181745619,4.08871181745619,74674.3751165025,0.0,1.0
2005-08-22,4.56,4.69,4.56,4.66,46100,4.11578937916119,4.2331254798829,4.11578937916119,4.20604791817789,51075.4998942251,0.0,1.0
2005-08-23,4.68,4.72,4.56,4.57,105500,4.22409962598123,4.2602030415879,4.11578937916119,4.12481523306286,116886.447697196,0.0,1.0
2005-08-24,4.59,4.7616,4.59,4.73,46300,4.1428669408662,4.29775059381885,4.1428669408662,4.26922889548957,51297.0855770633,0.0,1.0
2005-08-25,4.8,4.86,4.7,4.7,287400,4.33240987280126,4.38656499621127,4.24215133378456,4.24215133378456,318418.626238617,0.0,1.0
2005-08-26,5.18,5.22,4.85,4.85,193100,4.67539232106469,4.71149573667137,4.3775391423096,4.3775391423096,213940.976780365,0.0,1.0
2005-08-29,5.19,5.24,5.08,5.14,71500,4.68441817496636,4.72954744447471,4.585133782048,4.63928890545801,79216.8816146874,0.0,1.0
2005-08-30,5.06,5.21,5.04,5.21,85800,4.56708207424466,4.7024698827697,4.54903036644132,4.7024698827697,95060.2579376248,0.0,1.0
2005-08-31,5.2,5.23,5.0356,5.04,41900,4.69344402886803,4.72052159057304,4.54505899072459,4.54903036644132,46422.200554621,0.0,1.0
2005-09-01,5.2,5.2,5.1,5.14,71400,4.69344402886803,4.69344402886803,4.60318548985134,4.63928890545801,79106.0887732682,0.0,1.0
2005-09-02,5.14,5.21,5.05,5.2,35500,4.63928890545801,4.7024698827697,4.55805622034299,4.69344402886803,39331.4587037959,0.0,1.0
2005-09-06,4.98,5.07,4.93,5.06,55900,4.4948752430313,4.57610792814633,4.44974597352296,4.56708207424466,61933.1983533011,0.0,1.0
2005-09-07,4.88,4.95,4.81,4.89,41500,4.40461670401461,4.4677976813263,4.34143572670293,4.41364255791628,45979.0291889444,0.0,1.0
2005-09-08,4.88,5.07,4.6,4.72,68100,4.40461670401461,4.57610792814633,4.15189279476787,4.2602030415879,75449.9250064365,0.0,1.0
2005-09-09,4.85,5.0,4.66,4.66,17300,4.3775391423096,4.51292695083464,4.20604791817789,4.20604791817789,19167.1615655118,0.0,1.0
2005-09-12,4.99,4.99,4.75,4.81,67700,4.50390109693297,4.50390109693297,4.28728060329291,4.34143572670293,75006.75364076,0.0,1.0
2005-09-13,4.94,4.97,4.88,4.91,24500,4.45877182742463,4.48584938912964,4.40461670401461,4.43169426571962,27144.2461476901,0.0,1.0
2005-09-14,5.1,5.17,4.85,4.88,196400,4.60318548985134,4.66636646716302,4.3775391423096,4.40461670401461,217597.140547197,0.0,1.0
2005-09-15,5.18,5.18,5.1,5.17,119100,4.67539232106469,4.67539232106469,4.60318548985134,4.66636646716302,131954.2741302,0.0,1.0
2005-09-16,5.27,5.27,5.14,5.2,337800,4.75662500617971,4.75662500617971,4.63928890545801,4.69344402886803,374258.218313866,0.0,1.0
2005-09-19,5.18,5.21,5.16,5.2,103800,4.67539232106469,4.7024698827697,4.65734061326135,4.69344402886803,115002.969393071,0.0,1.0
2005-09-20,5.19,5.2,5.15,5.15,44300,4.68441817496636,4.69344402886803,4.64831475935968,4.64831475935968,49081.2287486804,0.0,1.0
2005-09-21,5.13,5.19,5.13,5.16,29400,4.63026305155634,4.68441817496636,4.63026305155634,4.65734061326135,32573.0953772281,0.0,1.0
2005-09-22,5.05,5.1399,5.02,5.13,48000,4.55805622034299,4.639198646919,4.53097865863798,4.63026305155634,53180.5638811887,0.0,1.0
2005-09-23,5.05,5.05,4.99,5.02,45200,4.55805622034299,4.55805622034299,4.50390109693297,4.53097865863798,50078.3643214527,0.0,1.0
2005-09-26,5.01,5.07,4.96,5.07,19000,4.52195280473631,4.57610792814633,4.47682353522797,4.57610792814633,21050.6398696372,0.0,1.0
2005-09-27,5.2,5.24,4.95,4.95,284000,4.69344402886803,4.72954744447471,4.4677976813263,4.4677976813263,314651.669630367,0.0,1.0
2005-09-28,5.67,5.69,5.16,5.16,456600,5.11765916224649,5.13571087004982,4.65734061326135,4.65734061326135,505880.113919807,0.0,1.0
2005-09-29,5.93,6.02,5.66,5.66,847400,5.35233136368989,5.43356404880491,5.10863330834482,5.10863330834482,938858.538185819,0.0,1.0
2005-09-30,6.14,6.25,5.9,5.9,556600,5.54187429562494,5.6411586885433,5.32525380198488,5.32525380198488,616672.955338951,0.0,1.0
2005-10-03,6.3,6.44,6.11,6.11,381000,5.68628795805165,5.81264991267502,5.51479673391993,5.51479673391993,422120.725806936,0.0,1.0
2005-10-04,6.22,6.3555,6.08,6.24,220000,5.6140811268383,5.73638144720591,5.48771917221493,5.63213283464163,243744.251122115,0.0,1.0
2005-10-05,6.19,6.3,6.16,6.19,120300,5.58700356513329,5.68628795805165,5.55992600342828,5.58700356513329,133283.788227229,0.0,1.0
2005-10-06,6.07,6.165,5.88,6.14,151000,5.47869331831326,5.56443893037912,5.30720209418154,5.54187429562494,167297.190542906,0.0,1.0
2005-10-07,6.16,6.3,6.05,6.05,197100,5.55992600342828,5.68628795805165,5.46064161050992,5.46064161050992,218372.690437131,0.0,1.0
2005-10-10,6.1,6.22,6.02,6.19,39800,5.50577088001826,5.6140811268383,5.43356404880491,5.58700356513329,44095.550884819,0.0,1.0
2005-10-11,6.17,6.23,6.09,6.15,36800,5.56895185732995,5.62310698073997,5.49674502611659,5.55090014952661,40771.7656422447,0.0,1.0
2005-10-12,5.91,6.15,5.88,6.14,85800,5.33427965588655,5.55090014952661,5.30720209418154,5.54187429562494,95060.2579376248,0.0,1.0
2005-10-13,6.04,6.05,5.92,5.92,31400,5.45161575660825,5.46064161050992,5.34330550978822,5.34330550978822,34788.952205611,0.0,1.0
2005-10-14,6.23,6.25,5.98,5.98,101500,5.62310698073997,5.6411586885433,5.39746063319823,5.39746063319823,112454.73404043,0.0,1.0
2005-10-17,6.27,6.35,6.18,6.26,175000,5.65921039634664,5.73141722756,5.57797771123162,5.65018454244497,193887.472483501,0.0,1.0
2005-10-18,6.34,6.47,6.18,6.18,156400,5.72239137365833,5.83972747438003,5.57797771123162,5.57797771123162,173280.00397954,0.0,1.0
2005-10-19,6.391,6.4,6.25,6.35,59800,5.76842322855684,5.77654649706834,5.6411586885433,5.73141722756,66254.1191686476,0.0,1.0
2005-10-20,6.43,6.45,6.32,6.32,140100,5.80362405877335,5.82167576657669,5.70433966585499,5.70433966585499,155220.77082822,0.0,1.0
2005-10-21,6.14,6.4,6.08,6.4,158800,5.54187429562494,5.77654649706834,5.48771917221493,5.77654649706834,175939.032173599,0.0,1.0
2005-10-24,6.2,6.26,6.09,6.09,25700,5.59602941903496,5.65018454244497,5.49674502611659,5.49674502611659,28473.7602447198,0.0,1.0
2005-10-25,6.14,6.22,6.14,6.15,35500,5.54187429562494,5.6140811268383,5.54187429562494,5.55090014952661,39331.4587037958,0.0,1.0
2005-10-26,6.19,6.61,6.13,6.23,381800,5.58700356513329,5.9660894290034,5.53284844172327,5.62310698073997,423007.068538289,0.0,1.0
2005-10-27,5.95,6.25,5.85,6.22,135300,5.37038307149323,5.6411586885433,5.28012453247653,5.6140811268383,149902.714440101,0.0,1.0
2005-10-28,5.88,5.93,5.85,5.93,75900,5.30720209418154,5.35233136368989,5.28012453247653,5.35233136368989,84091.7666371297,0.0,1.0
2005-10-31,5.98,6.05,5.86,5.87,58300,5.39746063319823,5.46064161050992,5.2891503863782,5.29817624027987,64592.2265473605,0.0,1.0
2005-11-01,5.89,6.2,5.87,6.03,85200,5.31622794808321,5.59602941903496,5.29817624027987,5.44258990270658,94395.50088911,0.0,1.0
2005-11-02,5.97,6.05,5.9,5.9,81800,5.38843477929656,5.46064161050992,5.32525380198488,5.32525380198488,90628.5442808592,0.0,1.0
2005-11-03,6.16,6.28,5.95,5.95,153600,5.55992600342828,5.66823625024831,5.37038307149323,5.37038307149323,170177.804419804,0.0,1.0
2005-11-04,6.4,6.4,6.15,6.15,78300,5.77654649706834,5.77654649706834,5.55090014952661,5.55090014952661,86750.7948311892,0.0,1.0
2005-11-07,6.58,6.58,6.3,6.31,131500,5.93901186729839,5.93901186729839,5.68628795805165,5.69531381195332,145692.586466173,0.0,1.0
2005-11-08,6.75,6.8,6.56,6.58,214700,6.09245138362677,6.13758065313511,5.92096015949505,5.93901186729839,237872.2305269,0.0,1.0
2005-11-09,6.68,6.8,6.4,6.8,98200,6.02927040631508,6.13758065313511,5.77654649706834,6.13758065313511,108798.570273599,0.0,1.0
2005-11-10,6.52,6.65,6.45,6.65,90000,5.88485674388837,6.00219284461008,5.82167576657669,6.00219284461008,99713.5572772289,0.0,1.0
2005-11-11,6.49,6.66,6.45,6.51,22300,5.85777918218337,6.01121869851174,5.82167576657669,5.87583088998671,24706.8036364689,0.0,1.0
2005-11-14,6.41,6.55,6.41,6.46,38800,5.78557235097001,5.91193430559338,5.78557235097001,5.83070162047836,42987.6224706276,0.0,1.0
2005-11-15,6.27,6.43,6.2,6.42,33400,5.65921039634664,5.80362405877335,5.59602941903496,5.79459820487168,37004.8090339938,0.0,1.0
2005-11-16,6.31,6.32,6.26,6.28,10000,5.69531381195332,5.70433966585499,5.65018454244497,5.66823625024831,11079.2841419143,0.0,1.0
2005-11-17,6.41,6.41,6.26,6.34,13000,5.78557235097001,5.78557235097001,5.65018454244497,5.72239137365833,14403.0693844886,0.0,1.0
2005-11-18,6.54,6.55,6.32,6.32,31300,5.90290845169171,5.91193430559338,5.70433966585499,5.70433966585499,34678.1593641918,0.0,1.0
2005-11-21,6.81,6.82,6.4,6.4,104000,6.14660650703678,6.15563236093845,5.77654649706834,5.77654649706834,115224.555075909,0.0,1.0
2005-11-22,6.9,6.94,6.73,6.82,152400,6.22783919215181,6.26394260775848,6.07439967582343,6.15563236093845,168848.290322774,0.0,1.0
2005-11-23,6.82,6.95,6.79,6.95,70900,6.15563236093845,6.27296846166015,6.12855479923345,6.27296846166015,78552.1245661726,0.0,1.0
2005-11-25,6.83,6.88,6.71,6.71,9700,6.16465821484012,6.20978748434847,6.05634796802009,6.05634796802009,10746.9056176569,0.0,1.0
2005-11-28,6.78,6.9,6.68,6.7,32700,6.11952894533178,6.22783919215181,6.02927040631508,6.04732211411842,36229.2591440598,0.0,1.0
2005-11-29,6.95,6.95,6.65,6.68,57200,6.27296846166015,6.27296846166015,6.00219284461008,6.02927040631508,63373.5052917499,0.0,1.0
2005-11-30,7.0,7.03,6.75,6.95,110900,6.3180977311685,6.34517529287351,6.09245138362677,6.27296846166015,122869.26113383,0.0,1.0
2005-12-01,7.167,7.17,6.95,6.95,143600,6.46882949132638,6.47153724749688,6.27296846166015,6.27296846166015,159098.52027789,0.0,1.0
2005-12-02,7.22,7.25,7.08,7.09,99300,6.51666651700522,6.54374407871023,6.39030456238185,6.39933041628352,110017.291529209,0.0,1.0
2005-12-05,7.4,7.47,7.23,7.27,142300,6.67913188723527,6.74231286454696,6.52569237090689,6.56179578651357,157658.213339441,0.0,1.0
2005-12-06,7.48,7.57,7.4,7.4,151100,6.75133871844863,6.83257140356365,6.67913188723527,6.67913188723527,167407.983384325,0.0,1.0
2005-12-07,7.83,7.83,7.34,7.43,198300,7.06724360500705,7.06724360500705,6.62497676382526,6.70620944894028,219702.204534161,0.0,1.0
2005-12-08,6.9,7.3,6.45,7.04,1124400,6.22783919215181,6.58887334821858,5.82167576657669,6.35420114677518,1245754.70891685,0.0,1.0
2005-12-09,7.11,7.12,6.92,7.12,160800,6.41738212408686,6.42640797798853,6.24589089995515,6.42640797798853,178154.889001982,0.0,1.0
2005-12-12,7.16,7.25,6.94,7.25,106900,6.46251139359521,6.54374407871023,6.26394260775848,6.54374407871023,118437.547477064,0.0,1.0
2005-12-13,7.01,7.2,7.0,7.2,61900,6.32712358507017,6.49861480920189,6.3180977311685,6.49861480920189,68580.7688384496,0.0,1.0
2005-12-14,6.95,7.08,6.75,7.08,69700,6.27296846166015,6.39030456238185,6.09245138362677,6.39030456238185,77222.6104691428,0.0,1.0
2005-12-15,6.75,7.01,6.75,7.01,109000,6.09245138362677,6.32712358507017,6.09245138362677,6.32712358507017,120764.197146866,0.0,1.0
2005-12-16,6.75,6.9,6.72,6.75,71700,6.09245138362677,6.22783919215181,6.06537382192176,6.09245138362677,79438.4672975257,0.0,1.0
2005-12-19,6.85,6.89,6.72,6.72,23500,6.18270992264346,6.21881333825014,6.06537382192176,6.06537382192176,26036.3177334986,0.0,1.0
2005-12-20,6.86,7.02,6.83,6.9,66600,6.19173577654513,6.33614943897184,6.16465821484012,6.22783919215181,73788.0323851494,0.0,1.0
2005-12-21,6.81,6.85,6.75,6.79,41900,6.14660650703678,6.18270992264346,6.09245138362677,6.12855479923345,46422.200554621,0.0,1.0
2005-12-22,6.8,6.95,6.75,6.91,62800,6.13758065313511,6.27296846166015,6.09245138362677,6.23686504605348,69577.904411222,0.0,1.0
2005-12-23,6.97,7.1,6.71,6.75,96000,6.29102016946349,6.40835627018519,6.05634796802009,6.09245138362677,106361.127762377,0.0,1.0
2005-12-27,6.88,7.15,6.71,7.13,56100,6.20978748434847,6.45348553969354,6.05634796802009,6.4354338318902,62154.7840361393,0.0,1.0
2005-12-28,6.69,6.81,6.69,6.76,35200,6.03829626021675,6.14660650703678,6.03829626021675,6.10147723752844,38999.0801795384,0.0,1.0
2005-12-29,7.0,7.05,6.66,6.66,66200,6.3180977311685,6.36322700067685,6.01121869851174,6.01121869851174,73344.8610194728,0.0,1.0
2005-12-30,6.9,7.06,6.72,6.96,92400,6.22783919215181,6.37225285457852,6.06537382192176,6.28199431556182,102372.585471288,0.0,1.0
2006-01-03,6.94,6.94,6.65,6.75,43600,6.26394260775848,6.26394260775848,6.00219284461008,6.09245138362677,48305.6788587465,0.0,1.0
2006-01-04,6.97,6.97,6.85,6.9,204000,6.29102016946349,6.29102016946349,6.18270992264346,6.22783919215181,226017.396495052,0.0,1.0
2006-01-05,7.09,7.144,6.8,6.86,160400,6.39933041628352,6.44807002735254,6.13758065313511,6.19173577654513,177711.717636306,0.0,1.0
2006-01-06,7.64,7.67,7.1,7.17,254500,6.89575238087533,6.92282994258034,6.40835627018519,6.47153724749688,281967.78141172,0.0,1.0
2006-01-09,7.93,8.06,7.7,7.77,303400,7.15750214402374,7.27483824474545,6.94990750428535,7.01308848159703,336145.480865681,0.0,1.0
2006-01-10,8.02,8.04,7.77,7.85,61500,7.23873482913877,7.2567865369421,7.01308848159703,7.08529531281039,68137.597472773,0.0,1.0
2006-01-11,7.92,8.09,7.76,7.77,75000,7.14847629012207,7.30191580645045,7.00406262769537,7.01308848159703,83094.6310643574,0.0,1.0
2006-01-12,8.0,8.15,7.97,8.0,76500,7.22068312133543,7.35607092986047,7.19360555963042,7.22068312133543,84756.5236856445,0.0,1.0
2006-01-13,8.09,8.13,7.9416,8.0,200600,7.30191580645045,7.33801922205713,7.16797213454968,7.22068312133543,222250.439886801,0.0,1.0
2006-01-17,7.9,8.05,7.75,7.86,177800,7.13042458231874,7.26581239084378,6.9950367737937,7.09432116671206,196989.672043236,0.0,1.0
2006-01-18,7.9,7.95,7.76,7.9,49500,7.13042458231874,7.17555385182708,7.00406262769537,7.13042458231874,54842.4565024758,0.0,1.0
2006-01-19,7.86,8.13,7.81,8.13,76500,7.09432116671206,7.33801922205713,7.04919189720371,7.33801922205713,84756.5236856445,0.0,1.0
2006-01-20,7.66,7.8,7.61,7.77,43200,6.91380408867867,7.04016604330204,6.86867481917033,7.01308848159703,47862.5074930699,0.0,1.0
2006-01-23,7.23,7.54,6.92,7.5,255600,6.52569237090689,6.80549384185864,6.24589089995515,6.76939042625196,283186.50266733,0.0,1.0
2006-01-24,7.2,7.58,7.01,7.01,102100,6.49861480920189,6.84159725746532,6.32712358507017,6.32712358507017,113119.491088945,0.0,1.0
2006-01-25,7.34,7.67,7.15,7.15,75000,6.62497676382526,6.92282994258034,6.45348553969354,6.45348553969354,83094.6310643573,0.0,1.0
2006-01-26,7.66,7.69,7.17,7.3,56700,6.91380408867867,6.94088165038368,6.47153724749688,6.58887334821858,62819.5410846542,0.0,1.0
2006-01-27,7.6,7.84,7.39,7.74,41600,6.85964896526866,7.07626945890872,6.6701060333336,6.98601091989203,46089.8220303635,0.0,1.0
2006-01-30,7.4,7.66,7.35,7.5,168700,6.67913188723527,6.91380408867867,6.63400261772693,6.76939042625196,186907.523474095,0.0,1.0
2006-01-31,7.75,7.76,7.31,7.5,165400,6.9950367737937,7.00406262769537,6.59789920212025,6.76939042625196,183251.359707263,0.0,1.0
2006-02-01,7.84,7.9,7.65,7.65,81500,7.07626945890872,7.13042458231874,6.904778234777,6.904778234777,90296.1657566017,0.0,1.0
2006-02-02,7.58,7.8,7.22,7.8,137200,6.84159725746532,7.04016604330204,6.51666651700522,7.04016604330204,152007.778427064,0.0,1.0
2006-02-03,7.5,7.62,7.37,7.46,80900,6.76939042625196,6.877700673072,6.65205432553026,6.73328701064529,89631.4087080869,0.0,1.0
2006-02-06,7.36,7.5,7.26,7.46,96300,6.64302847162859,6.76939042625196,6.5527699326119,6.73328701064529,106693.506286635,0.0,1.0
2006-02-07,7.42,7.6,7.25,7.34,153000,6.69718359503861,6.85964896526866,6.54374407871023,6.62497676382526,169513.047371289,0.0,1.0
2006-02-08,7.46,7.58,7.3,7.42,113000,6.73328701064529,6.84159725746532,6.58887334821858,6.69718359503861,125195.910803632,0.0,1.0
2006-02-09,7.75,7.83,7.35,7.39,294300,6.9950367737937,7.06724360500705,6.63400261772693,6.6701060333336,326063.332296538,0.0,1.0
2006-02-10,7.55,7.9,7.32,7.69,133800,6.81451969576031,7.13042458231874,6.60692505602192,6.94088165038368,148240.821818814,0.0,1.0
2006-02-13,7.69,7.86,7.5,7.74,48200,6.94088165038368,7.09432116671206,6.76939042625196,6.98601091989203,53402.149564027,0.0,1.0
2006-02-14,7.65,7.8,7.32,7.67,123400,6.904778234777,7.04016604330204,6.60692505602192,6.92282994258034,136718.366311223,0.0,1.0
2006-02-15,7.98,8.0,7.57,7.57,146200,7.20263141353209,7.22068312133543,6.83257140356365,6.83257140356365,161979.134154787,0.0,1.0
2006-02-16,8.0,8.0,7.87,7.94,170200,7.22068312133543,7.22068312133543,7.10334702061373,7.16652799792541,188569.416095382,0.0,1.0
2006-02-17,7.98,8.0,7.8,7.99,163800,7.20263141353209,7.22068312133543,7.04016604330204,7.21165726743376,181478.674244557,0.0,1.0
2006-02-21,7.94,7.95,7.86,7.9,76900,7.16652799792541,7.17555385182708,7.09432116671206,7.13042458231874,85199.6950513211,0.0,1.0
2006-02-22,8.55,8.61,7.91,8.0,628500,7.71710508592724,7.77126020933725,7.13945043622041,7.22068312133543,696333.008319315,0.0,1.0
2006-02-23,8.39,8.58,8.021,8.54,285700,7.57269142350053,7.74418264763225,7.23963741452893,7.70807923202557,316535.147934492,0.0,1.0
2006-02-24,8.47,8.49,8.04,8.39,236000,7.64489825471389,7.66294996251722,7.2567865369421,7.57269142350053,261471.105749178,0.0,1.0
2006-02-27,8.45,8.65,8.17,8.44,121000,7.62684654691055,7.80736362494393,7.37412263766381,7.61782069300888,134059.338117163,0.0,1.0
2006-02-28,8.3,8.45,8.18,8.44,123900,7.49145873838551,7.62684654691055,7.38314849156548,7.61782069300888,137272.330518318,0.0,1.0
2006-03-01,8.29,8.41,7.91,8.15,144100,7.48243288448384,7.59074313130387,7.13945043622041,7.35607092986047,159652.484484985,0.0,1.0
2006-03-02,8.23,8.39,8.05,8.3,127200,7.42827776107382,7.57269142350053,7.26581239084378,7.49145873838551,140928.49428515,0.0,1.0
2006-03-03,8.56,8.68,8.2,8.2,219000,7.72613093982891,7.83444118664894,7.40120019936881,7.40120019936881,242636.322707924,0.0,1.0
2006-03-06,8.47,8.85,8.46,8.68,286300,7.64489825471389,7.98788070297732,7.63587240081222,7.83444118664894,317199.904983007,0.0,1.0
2006-03-07,8.32,8.54,8.25,8.45,106200,7.50951044618885,7.70807923202557,7.44632946887716,7.62684654691055,117661.99758713,0.0,1.0
2006-03-08,8.3,8.49,8.22,8.49,92900,7.49145873838551,7.66294996251722,7.41925190717215,7.66294996251722,102926.549678384,0.0,1.0
2006-03-09,8.34,8.47,8.21,8.3,109200,7.52756215399218,7.64489825471389,7.41022605327048,7.49145873838551,120985.782829704,0.0,1.0
2006-03-10,8.24,8.5,8.24,8.48,188900,7.43730361497549,7.67197581641889,7.43730361497549,7.65392410861555,209287.677440762,0.0,1.0
2006-03-13,8.2,8.32,8.15,8.24,75100,7.40120019936881,7.50951044618885,7.35607092986047,7.43730361497549,83205.4239057766,0.0,1.0
2006-03-14,8.23,8.24,8.14,8.16,76400,7.42827776107382,7.43730361497549,7.3470450759588,7.36509678376214,84645.7308442254,0.0,1.0
2006-03-15,8.46,8.5,8.2,8.23,176600,7.63587240081222,7.67197581641889,7.40120019936881,7.42827776107382,195660.157946207,0.0,1.0
2006-03-16,8.42,8.5,8.34,8.5,41900,7.59976898520554,7.67197581641889,7.52756215399218,7.67197581641889,46422.200554621,0.0,1.0
2006-03-17,8.4,8.5,8.32,8.45,85100,7.5817172774022,7.67197581641889,7.50951044618885,7.62684654691055,94284.7080476908,0.0,1.0
2006-03-20,8.3,8.4,8.25,8.32,135300,7.49145873838551,7.5817172774022,7.44632946887716,7.50951044618885,149902.714440101,0.0,1.0
2006-03-21,7.96,8.3,7.9,8.3,154900,7.18457970572875,7.49145873838551,7.13042458231874,7.49145873838551,171618.111358253,0.0,1.0
2006-03-22,7.91,8.0,7.69,7.9,195000,7.13945043622041,7.22068312133543,6.94088165038368,7.13042458231874,216046.040767329,0.0,1.0
2006-03-23,7.98,8.01,7.77,7.79,81700,7.20263141353209,7.2297089752371,7.01308848159703,7.03114018940037,90517.75143944,0.0,1.0
2006-03-24,7.92,8.1,7.87,7.9,65300,7.14847629012207,7.31094166035212,7.10334702061373,7.13042458231874,72347.7254467005,0.0,1.0
2006-03-27,8.0,8.06,7.92,7.92,71200,7.22068312133543,7.27483824474545,7.14847629012207,7.14847629012207,78884.5030904299,0.0,1.0
2006-03-28,8.32,8.49,7.9,8.0,242200,7.50951044618885,7.66294996251722,7.13042458231874,7.22068312133543,268340.261917165,0.0,1.0
2006-03-29,8.38,8.47,8.33,8.41,117100,7.56366556959886,7.64489825471389,7.51853630009052,7.59074313130387,129738.417301817,0.0,1.0
2006-03-30,8.37,8.4,8.21,8.36,70700,7.55463971569719,7.5817172774022,7.41022605327048,7.54561386179552,78330.5388833342,0.0,1.0
2006-03-31,8.82,9.0,8.31,8.32,526300,7.96080314127231,8.12326851150236,7.50048459228718,7.50951044618885,583102.724388951,0.0,1.0
2006-04-03,10.0,10.05,8.85,8.85,714900,9.02585390166929,9.07098317117763,7.98788070297732,7.98788070297732,792058.023305454,0.0,1.0
2006-04-04,10.0,10.03,9.75,9.98,227500,9.02585390166929,9.05293146337429,8.80020755412755,9.00780219386595,252053.714228551,0.0,1.0
2006-04-05,9.85,9.9148,9.38,9.71,189200,8.89046609314425,8.94895362642706,8.46625095976579,8.76410413852088,209620.055965019,0.0,1.0
2006-04-06,9.97,10.03,9.75,9.8,178700,8.99877633996428,9.05293146337429,8.80020755412755,8.8453368236359,197986.807616009,0.0,1.0
2006-04-07,9.84,10.0,9.71,9.97,96100,8.88144023924258,9.02585390166929,8.76410413852088,8.99877633996428,106471.920603797,0.0,1.0
2006-04-10,9.63,9.84,9.53,9.84,74100,8.69189730730752,8.88144023924258,8.60163876829083,8.88144023924258,82097.4954915851,0.0,1.0
2006-04-11,9.81,9.88,9.45,9.55,141500,8.85436267753757,8.91754365484926,8.52943193707747,8.61969047609417,156771.870608088,0.0,1.0
2006-04-12,9.97,10.03,9.68,9.74,148000,8.99877633996428,9.05293146337429,8.73702657681587,8.79118170022588,163973.405300332,0.0,1.0
2006-04-13,10.34,10.34,9.9,10.03,384900,9.33273293432604,9.33273293432604,8.93559536265259,9.05293146337429,426441.646622282,0.0,1.0
2006-04-17,10.31,10.3728,10.1,10.33,149200,9.30565537262103,9.36233773512352,9.11611244068598,9.32370708042437,165302.919397362,0.0,1.0
2006-04-18,10.21,10.23,10.1,10.17,110100,9.21539683360434,9.23344854140768,9.11611244068598,9.17929341799766,121982.918402477,0.0,1.0
2006-04-19,10.4,10.48,10.08,10.25,168800,9.38688805773606,9.45909488894941,9.09806073288264,9.25150024921102,187018.316315514,0.0,1.0
2006-04-20,10.16,10.4,10.09,10.35,113600,9.170267564096,9.38688805773606,9.10708658678431,9.34175878822771,125860.667852147,0.0,1.0
2006-04-21,9.98,10.21,9.89,10.16,159000,9.00780219386595,9.21539683360434,8.92656950875092,9.170267564096,176160.617856438,0.0,1.0
2006-04-24,10.05,10.13,9.9,10.0,87100,9.07098317117763,9.14319000239099,8.93559536265259,9.02585390166929,96500.5648760738,0.0,1.0
2006-04-25,10.2101,10.2899,10.0,10.15,127900,9.21548709214336,9.28751340627868,9.02585390166929,9.16124171019433,141704.044175084,0.0,1.0
2006-04-26,11.15,11.2,10.34,10.37,429600,10.0638271003613,10.1089563698696,9.33273293432604,9.35981049603105,475966.046736637,0.0,1.0
2006-04-27,11.4572,11.48,10.89,11.25,307700,10.3411013322205,10.3616802791163,9.82915489891785,10.1540856393779,340909.573046705,0.0,1.0
2006-04-28,11.17,11.48,10.72,11.4,231100,10.0818788081646,10.3616802791163,9.67571538258948,10.289473447903,256042.25651964,0.0,1.0
2006-05-01,11.11,11.42,10.87,11.35,259400,10.0277236847546,10.3075251557063,9.81110319111451,10.2443441783946,287396.630641257,0.0,1.0
2006-05-02,11.7,11.73,11.13,11.37,265700,10.5602490649531,10.5873266266581,10.0457753925579,10.262395886198,294376.579650662,0.0,1.0
2006-05-03,11.93,11.95,11.69,11.76,200900,10.7678437046915,10.7858954124948,10.5512232110514,10.6144041883631,222582.818411058,0.0,1.0
2006-05-04,11.9,12.05,11.75,11.95,248400,10.7407661429865,10.8761539515115,10.6053783344614,10.7858954124948,275209.41808515,0.0,1.0
2006-05-05,12.19,12.27,11.8,11.8,177800,11.0025159061349,11.0747227373482,10.6505076039698,10.6505076039698,196989.672043236,0.0,1.0
2006-05-08,12.29,12.3,12.1,12.3,131500,11.0927744451516,11.1018002990532,10.9212832210198,11.1018002990532,145692.586466173,0.0,1.0
2006-05-09,12.77,12.83,12.2,12.34,262200,11.5260154324317,11.5801705558417,11.0115417600365,11.1379037146599,290498.830200993,0.0,1.0
2006-05-10,13.27,13.55,12.67,12.84,274400,11.9773081275151,12.2300320367619,11.435756893415,11.5891964097434,304015.55685413,0.0,1.0
2006-05-11,12.89,13.59,12.78,13.49,243500,11.6343256792517,12.2661354523686,11.5350412863333,12.1758769133519,269780.568855614,0.0,1.0
2006-05-12,12.36,12.88,11.85,12.85,279700,11.1559554224632,11.62529982535,10.6956368734781,11.598222263645,309887.577449345,0.0,1.0
2006-05-15,11.63,12.22,10.99,12.22,447800,10.4970680876414,11.0295934678399,9.91941343793455,11.0295934678399,496130.343874922,0.0,1.0
2006-05-16,11.92,11.94,11.0,11.35,338600,10.7588178507898,10.7768695585931,9.92843929183621,10.2443441783946,375144.561045218,0.0,1.0
2006-05-17,11.65,12.1,11.06,12.0,332300,10.5151197954447,10.9212832210198,9.98259441524623,10.8310246820031,368164.612035813,0.0,1.0
2006-05-18,11.27,11.76,11.2,11.6,224600,10.1721373471813,10.6144041883631,10.1089563698696,10.4699905259364,248840.721827395,0.0,1.0
2006-05-19,10.95,11.38,10.78,11.3,557500,9.88331002232787,10.2714217400996,9.72987050599949,10.1992149088863,617670.090911723,0.0,1.0
2006-05-22,10.88,11.7,10.3,10.73,214600,9.82012904501618,10.5602490649531,9.29662951871937,9.68474123649114,237761.437685481,0.0,1.0
2006-05-23,10.7,11.25,10.35,10.74,157000,9.65766367478614,10.1540856393779,9.34175878822771,9.69376709039281,173944.761028055,0.0,1.0
2006-05-24,10.8,11.25,10.48,10.61,253000,9.74792221380283,10.1540856393779,9.45909488894941,9.57643098967111,280305.888790432,0.0,1.0
2006-05-25,10.98,11.0,10.65,10.8,96800,9.91038758403288,9.92843929183621,9.61253440527779,9.74792221380283,107247.470493731,0.0,1.0
2006-05-26,12.12,12.17,10.94,11.0,330200,10.9393349288232,10.9844641983315,9.8742841684262,9.92843929183621,365837.96236601,0.0,1.0
2006-05-30,11.89,12.12,11.7,12.12,204900,10.7317402890848,10.9393349288232,10.5602490649531,10.9393349288232,227014.532067824,0.0,1.0
2006-05-31,11.98,12.19,11.77,11.87,153900,10.8129729741998,11.0025159061349,10.6234300422647,10.7136885812814,170510.182944061,0.0,1.0
2006-06-01,12.49,12.51,11.86,11.94,215600,11.2732915231849,11.2913432309883,10.7046627273798,10.7768695585931,238869.366099674,0.0,1.0
2006-06-02,12.52,12.75,12.37,12.52,141600,11.3003690848899,11.5079637246283,11.1649812763649,11.3003690848899,156882.663449507,0.0,1.0
2006-06-05,12.27,12.55,12.1732,12.52,196600,11.0747227373482,11.327446646595,10.9873524715801,11.3003690848899,217818.726230036,0.0,1.0
2006-06-06,12.21,12.43,11.53,12.2,199900,11.0205676139382,11.2191363997749,10.4068095486247,11.0115417600365,221474.889996867,0.0,1.0
2006-06-07,12.34,12.4,11.91,12.11,277000,11.1379037146599,11.1920588380699,10.7497919968881,10.9303090749215,306896.170731027,0.0,1.0
2006-06-08,12.27,12.37,11.29,12.26,269800,11.0747227373482,11.1649812763649,10.1901890549846,11.0656968834465,298919.086148849,0.0,1.0
2006-06-09,13.11,13.21,12.42,12.42,476800,11.8328944650884,11.9231530041051,11.2101105458733,11.2101105458733,528260.267886476,0.0,1.0
2006-06-12,12.85,13.25,12.52,13.0,273300,11.598222263645,11.9592564197118,11.3003690848899,11.7336100721701,302796.835598519,0.0,1.0
2006-06-13,12.55,12.95,12.13,12.82,228600,11.327446646595,11.6884808026617,10.9483607827248,11.57114470194,253272.43548416,0.0,1.0
2006-06-14,12.71,12.9,12.35,12.54,206200,11.4718603090217,11.6433515331534,11.1469295685616,11.3184207926933,228454.839006273,0.0,1.0
2006-06-15,12.94,13.03,12.56,12.71,130200,11.6794549487601,11.7606876338751,11.3364725004966,11.4718603090217,144252.279527724,0.0,1.0
2006-06-16,13.4,13.48,12.91,12.97,301100,12.0946442282368,12.1668510594502,11.652377387055,11.7065325104651,333597.245513041,0.0,1.0
2006-06-19,13.36,13.66,13.2,13.49,201000,12.0585408126302,12.3293164296802,11.9141271502035,12.1758769133519,222693.611252477,0.0,1.0
2006-06-20,13.96,14.0,13.12,13.44,364400,12.6000920467303,12.636195462337,11.8419203189901,12.1307476438435,403729.114131359,0.0,1.0
2006-06-21,14.32,14.5,13.8,14.16,521900,12.9250227871904,13.0874881574205,12.4556783843036,12.7806091247637,578227.839366509,0.0,1.0
2006-06-22,13.98,14.46,13.88,14.34,194900,12.6181437545337,13.0513847418138,12.527885215517,12.9430744949938,215935.247925909,0.0,1.0
2006-06-23,14.0,14.13,13.82,14.02,175200,12.636195462337,12.7535315630587,12.473730092107,12.6542471701403,194109.058166339,0.0,1.0
2006-06-26,13.9,14.1,13.74,14.1,107900,12.5459369233203,12.7264540013537,12.4015232608936,12.7264540013537,119545.475891256,0.0,1.0
2006-06-27,13.77,14.26,13.61,13.9,283100,12.4286008225986,12.8708676637804,12.2841871601719,12.5459369233203,313654.534057595,0.0,1.0
2006-06-28,13.66,13.97,13.31,13.84,215200,12.3293164296802,12.609117900632,12.0134115431218,12.4917817999103,238426.194733997,0.0,1.0
2006-06-29,14.43,14.45,13.58,13.87,383400,13.0243071801088,13.0423588879121,12.2571095984669,12.5188593616153,424779.754000994,0.0,1.0
2006-06-30,14.06,14.65,14.06,14.46,3133200,12.690350585747,13.2228759659455,12.690350585747,13.0513847418138,3471361.3073446,0.0,1.0
2006-07-03,14.79,14.8,14.17,14.2,272200,13.3492379205689,13.3582637744705,12.7896349786654,12.8167125403704,301578.114342907,0.0,1.0
2006-07-05,14.69,14.95,14.2,14.47,326800,13.2589793815522,13.4936515829956,12.8167125403704,13.0604105957155,362071.005757759,0.0,1.0
2006-07-06,14.62,14.94,13.7727,14.62,191400,13.1957984042405,13.4846257290939,12.4310378031521,13.1957984042405,212057.49847624,0.0,1.0
2006-07-07,14.36,14.94,14.22,14.8,232900,12.9611262027971,13.4846257290939,12.8347642481737,13.3582637744705,258036.527665184,0.0,1.0
2006-07-10,14.1,14.6,14.0,14.5,193600,12.7264540013537,13.1777466964372,12.636195462337,13.0874881574205,214494.940987461,0.0,1.0
2006-07-11,14.02,14.28,13.3,14.09,413200,12.6542471701403,12.8889193715837,12.0043856892202,12.717428147452,457796.020743901,0.0,1.0
2006-07-12,13.3,14.05,13.25,13.91,410500,12.0043856892202,12.6813247318453,11.9592564197118,12.554962777222,454804.614025581,0.0,1.0
2006-07-13,12.69,13.39,12.47,13.39,510600,11.4538086012183,12.0856183743352,11.2552398153816,12.0856183743352,565708.248286146,0.0,1.0
2006-07-14,12.43,13.05,12.25,12.66,371900,11.2191363997749,11.7787393416784,11.0566710295449,11.4267310395133,412038.577237794,0.0,1.0
2006-07-17,12.02,12.65,11.92,12.29,279700,10.8490763898065,11.4177051856116,10.7588178507898,11.0927744451516,309887.577449343,0.0,1.0
2006-07-18,12.14,13.5288,11.64,12.18,386400,10.9573866366265,12.2108972264903,10.506093941543,10.9934900522332,428103.53924357,0.0,1.0
2006-07-19,12.44,13.5277,12.1,12.11,271200,11.2281622536766,12.2099043825612,10.9212832210198,10.9303090749215,300470.185928716,0.0,1.0
2006-07-20,12.19,12.6825,12.11,12.61,204200,11.0025159061349,11.4470392107921,10.9303090749215,11.381601770005,226238.98217789,0.0,1.0
2006-07-21,11.98,12.86,11.84,12.86,271900,10.8129729741998,11.6072481175467,10.6866110195764,11.6072481175467,301245.73581865,0.0,1.0
2006-07-24,12.07,12.22,11.7,12.1,356900,10.8942056593148,11.0295934678399,10.5602490649531,10.9212832210198,395419.651024923,0.0,1.0
2006-07-25,12.05,13.4024,11.0,11.62,210800,10.8761539515115,12.0968104331732,9.92843929183621,10.4880422337397,233551.309711554,0.0,1.0
2006-07-26,12.0,12.25,11.9,12.05,91000,10.8310246820031,11.0566710295449,10.7407661429865,10.8761539515115,100821.485691421,0.0,1.0
2006-07-27,11.75,12.16,11.61,12.16,197000,10.6053783344614,10.9754383444299,10.479016379838,10.9754383444299,218261.897595712,0.0,1.0
2006-07-28,12.16,13.2935,11.5705,11.75,128700,10.9754383444299,11.9985188841841,10.4433642569264,10.6053783344614,142590.386906437,0.0,1.0
2006-07-31,12.06,12.25,11.82,12.12,132300,10.8851798054132,11.0566710295449,10.6685593117731,10.9393349288232,146578.929197526,0.0,1.0
2006-08-01,11.57,12.1,11.49,11.95,162600,10.4429129642314,10.9212832210198,10.370706133018,10.7858954124948,180149.160147526,0.0,1.0
2006-08-02,11.44,11.59,11.36,11.57,198700,10.3255768635097,10.4609646720347,10.2533700322963,10.4429129642314,220145.375899837,0.0,1.0
2006-08-03,11.11,11.39,10.72,11.31,250800,10.0277236847546,10.2804475940013,9.67571538258948,10.208240762788,277868.44627921,0.0,1.0
2006-08-04,11.02,11.45,10.7036,11.21,148800,9.94649099963955,10.3346027174113,9.66091298219074,10.1179822237713,164859.748031685,0.0,1.0
2006-08-07,11.0,11.11,10.75,10.89,86000,9.92843929183621,10.0277236847546,9.70279294429448,9.82915489891785,95281.8436204632,0.0,1.0
2006-08-08,10.91,11.1096,10.86,10.98,123900,9.84720660672119,10.0273626505985,9.80207733721284,9.91038758403288,137272.330518318,0.0,1.0
2006-08-09,10.44,11.07,10.1,11.03,303700,9.42299147334273,9.9916202691479,9.11611244068598,9.95551685354122,336477.859389938,0.0,1.0
2006-08-10,9.8,10.38,9.62,10.36,360500,8.8453368236359,9.36883634993272,8.68287145340585,9.35078464212938,399408.193316011,0.0,1.0
2006-08-11,10.01,10.2,9.4,9.68,134400,9.03487975557096,9.20637097970267,8.48430266756913,8.73702657681587,148905.578867328,0.0,1.0
2006-08-14,10.07,10.48,10.01,10.01,114600,9.08903487898097,9.45909488894941,9.03487975557096,9.03487975557096,126968.596266338,0.0,1.0
2006-08-15,10.4,10.41,10.13,10.13,169400,9.38688805773606,9.39591391163773,9.14319000239099,9.14319000239099,187683.073364029,0.0,1.0
2006-08-16,10.65,10.7,10.36,10.5,172100,9.61253440527779,9.65766367478614,9.35078464212938,9.47714659675275,190674.480082345,0.0,1.0
2006-08-17,10.67,10.8,10.5,10.59,153200,9.63058611308113,9.74792221380283,9.47714659675275,9.55837928186777,169734.633054127,0.0,1.0
2006-08-18,10.39,10.73,9.8,10.73,143300,9.37786220383439,9.68474123649114,8.8453368236359,9.68474123649114,158766.141753632,0.0,1.0
2006-08-21,10.19,10.38,10.12,10.3,90700,9.197345125801,9.36883634993272,9.13416414848932,9.29662951871937,100489.107167163,0.0,1.0
2006-08-22,10.01,10.4,9.9,10.2,128700,9.03487975557096,9.38688805773606,8.93559536265259,9.20637097970267,142590.386906437,0.0,1.0
2006-08-23,9.99,10.54,9.98,10.05,98600,9.01682804776762,9.51325001235943,9.00780219386595,9.07098317117763,109241.741639275,0.0,1.0
2006-08-24,10.16,10.26,9.94,9.98,64200,9.170267564096,9.26052610311269,8.97169877825927,9.00780219386595,71129.0041910899,0.0,1.0
2006-08-25,10.18,10.26,10.03,10.11,67400,9.18831927189933,9.26052610311269,9.05293146337429,9.12513829458765,74674.3751165025,0.0,1.0
2006-08-28,10.5,10.5,10.06,10.13,103000,9.47714659675275,9.47714659675275,9.0800090250793,9.14319000239099,114116.626661717,0.0,1.0
2006-08-29,10.62,10.65,10.31,10.52,136400,9.58545684357278,9.61253440527779,9.30565537262103,9.49519830455609,151121.435695711,0.0,1.0
2006-08-30,10.81,10.9,10.49,10.65,107000,9.7569480677045,9.83818075281952,9.46812074285108,9.61253440527779,118548.340318483,0.0,1.0
2006-08-31,10.76,11.0,10.68,10.79,104000,9.71181879819615,9.92843929183621,9.6396119669828,9.73889635990116,115224.555075909,0.0,1.0
2006-09-01,10.72,10.9,10.37,10.86,99600,9.67571538258948,9.83818075281952,9.35981049603105,9.80207733721284,110349.670053467,0.0,1.0
2006-09-05,11.0,11.02,10.54,10.62,127100,9.92843929183621,9.94649099963955,9.51325001235943,9.58545684357278,140817.701443731,0.0,1.0
2006-09-06,10.33,11.0,10.26,10.89,152100,9.32370708042437,9.92843929183621,9.26052610311269,9.82915489891785,168515.911798517,0.0,1.0
2006-09-07,10.1,10.47,10.1,10.24,103700,9.11611244068598,9.45006903504774,9.11611244068598,9.24247439530935,114892.176551651,0.0,1.0
2006-09-08,9.8,10.3,9.8,10.17,148000,8.8453368236359,9.29662951871937,8.8453368236359,9.17929341799766,163973.405300332,0.0,1.0
2006-09-11,9.74,9.9652,9.65,9.76,1255800,8.79118170022588,8.99444393009148,8.70994901511086,8.80923340802922,1391336.5025416,0.0,1.0
2006-09-12,9.93,9.99,9.69,9.69,291900,8.9626729243576,9.01682804776762,8.74605243071754,8.74605243071754,323404.304102479,0.0,1.0
2006-09-13,9.77,10.15,9.76,9.93,139000,8.81825926193089,9.16124171019433,8.80923340802922,8.9626729243576,154002.049572609,0.0,1.0
2006-09-14,9.42,9.73,9.31,9.73,357400,8.50235437537247,8.78215584632422,8.40306998245411,8.78215584632422,395973.615232018,0.0,1.0
2006-09-15,9.78,9.82,9.48,9.49,361700,8.82728511583256,8.86338853143924,8.55650949878248,8.56553535268415,400737.707413041,0.0,1.0
2006-09-18,9.7,9.92,9.55,9.85,155900,8.75507828461921,8.95364707045593,8.61969047609417,8.89046609314425,172726.039772444,0.0,1.0
2006-09-19,9.9,10.13,9.63,9.67,319800,8.93559536265259,9.14319000239099,8.69189730730752,8.7280007229142,354315.50685842,0.0,1.0
2006-09-20,10.18,10.2,9.94,10.07,267800,9.18831927189933,9.20637097970267,8.97169877825927,9.08903487898097,296703.229320466,0.0,1.0
2006-09-21,10.35,10.45,10.1972,10.25,215600,9.34175878822771,9.4320173272444,9.20384374061021,9.25150024921102,238869.366099673,0.0,1.0
2006-09-22,10.35,10.4,10.19,10.35,178100,9.34175878822771,9.38688805773606,9.197345125801,9.34175878822771,197322.050567494,0.0,1.0
2006-09-25,10.64,10.71,10.2,10.37,235900,9.60350855137612,9.66668952868781,9.20637097970267,9.35981049603105,261360.312907759,0.0,1.0
2006-09-26,10.82,10.95,10.55,10.66,299800,9.76597392160617,9.88331002232787,9.5222758662611,9.62156025917946,332156.938574591,0.0,1.0
2006-09-27,11.22,11.23,10.71,10.71,265400,10.1270080776729,10.1360339315746,9.66668952868781,9.66668952868781,294044.201126407,0.0,1.0
2006-09-28,11.28,11.5,11.09,11.22,207000,10.181163201083,10.3797319869197,10.0096719769512,10.1270080776729,229341.181737625,0.0,1.0
2006-09-29,11.35,11.5,11.02,11.25,275100,10.2443441783946,10.3797319869197,9.94649099963955,10.1540856393779,304791.106744064,0.0,1.0
2006-10-02,11.22,11.63,11.05,11.43,140900,10.1270080776729,10.4970680876414,9.97356856134456,10.316551009608,156107.113559573,0.0,1.0
2006-10-03,11.42,11.54,11.0524,11.15,130000,10.3075251557063,10.4158354025264,9.97573476628096,10.0638271003613,144030.693844886,0.0,1.0
2006-10-04,11.66,11.7,11.2601,11.36,114300,10.5241456493464,10.5602490649531,10.1632017518186,10.2533700322963,126636.217742081,0.0,1.0
2006-10-05,12.48,12.5,11.68,11.68,376500,11.2642656692833,11.2823173770866,10.5421973571497,10.5421973571497,417135.047943073,0.0,1.0
2006-10-06,12.7,12.8,12.1,12.48,176800,11.46283445512,11.5530929941367,10.9212832210198,11.2642656692833,195881.743629045,0.0,1.0
2006-10-09,13.03,13.3572,12.77,12.83,292300,11.7606876338751,12.0560135735377,11.5260154324317,11.5801705558417,323847.475468155,0.0,1.0
2006-10-10,13.03,13.17,12.8,12.88,143800,11.7606876338751,11.8870495884984,11.5530929941367,11.62529982535,159320.105960728,0.0,1.0
2006-10-11,12.83,13.0,12.82,12.93,146200,11.5801705558417,11.7336100721701,11.57114470194,11.6704290948584,161979.134154787,0.0,1.0
2006-10-12,13.13,13.15,12.81,12.95,217400,11.8509461728918,11.8689978806951,11.5621188480384,11.6884808026617,240863.637245217,0.0,1.0
2006-10-13,12.97,13.15,12.92,13.14,166900,11.7065325104651,11.8689978806951,11.6614032409567,11.8599720267934,184913.252328549,0.0,1.0
2006-10-16,13.26,13.27,12.8,12.95,156100,11.9682822736135,11.9773081275151,11.5530929941367,11.6884808026617,172947.625455282,0.0,1.0
2006-10-17,12.99,13.19,12.62,13.13,142200,11.7245842182684,11.9051012963018,11.3906276239066,11.8509461728918,157547.420498022,0.0,1.0
2006-10-18,12.94,13.25,12.82,13.11,175600,11.6794549487601,11.9592564197118,11.57114470194,11.8328944650884,194552.229532015,0.0,1.0
2006-10-19,13.02,13.05,12.36,12.76,135400,11.7516617799734,11.7787393416784,11.1559554224632,11.51698957853,150013.50728152,0.0,1.0
2006-10-20,13.01,13.08,12.91,13.08,46700,11.7426359260717,11.8058169033834,11.652377387055,11.8058169033834,51740.2569427401,0.0,1.0
2006-10-23,12.96,13.06,12.87,12.95,63200,11.6975066565634,11.7877651955801,11.6162739714484,11.6884808026617,70021.0757768985,0.0,1.0
2006-10-24,13.12,13.14,12.82,12.95,74600,11.8419203189901,11.8599720267934,11.57114470194,11.6884808026617,82651.4596986808,0.0,1.0
2006-10-25,13.11,13.34,12.86,13.04,113200,11.8328944650884,12.0404891048268,11.6072481175467,11.7697134877767,125417.49648647,0.0,1.0
2006-10-26,13.2,13.32,13.0,13.15,122400,11.9141271502035,12.0224373970235,11.7336100721701,11.8689978806951,135610.437897031,0.0,1.0
2006-10-27,12.25,13.26,11.7,13.02,330900,11.0566710295449,11.9682822736135,10.5602490649531,11.7516617799734,366613.512255944,0.0,1.0
2006-10-30,12.49,12.81,12.08,12.08,200500,11.2732915231849,11.5621188480384,10.9032315132165,10.9032315132165,222139.647045383,0.0,1.0
2006-10-31,12.78,12.88,12.48,12.48,103900,11.5350412863333,11.62529982535,11.2642656692833,11.2642656692833,115113.76223449,0.0,1.0
2006-11-01,12.31,12.83,12.28,12.81,248800,11.1108261529549,11.5801705558417,11.0837485912499,11.5621188480384,275652.589450828,0.0,1.0
2006-11-02,12.03,12.44,12.0,12.26,125100,10.8581022437082,11.2281622536766,10.8310246820031,11.0656968834465,138601.844615347,0.0,1.0
2006-11-03,12.53,12.72,12.05,12.05,142400,11.3093949387916,11.4808861629233,10.8761539515115,10.8761539515115,157769.00618086,0.0,1.0
2006-11-06,12.94,13.0,12.37,12.59,100100,11.6794549487601,11.7336100721701,11.1649812763649,11.3635500622016,110903.634260562,0.0,1.0
2006-11-07,13.73,13.75,12.94,12.94,318200,12.3924974069919,12.4105491147953,11.6794549487601,11.6794549487601,352542.821395714,0.0,1.0
2006-11-08,14.0,14.12,13.57,13.64,265800,12.636195462337,12.744505709157,12.2480837445652,12.3112647218769,294487.372492083,0.0,1.0
2006-11-09,13.72,14.25,13.6,13.99,238200,12.3834715530903,12.8618418098787,12.2751613062702,12.6271696084353,263908.548260398,0.0,1.0
2006-11-10,14.05,14.05,13.73,13.73,91000,12.6813247318453,12.6813247318453,12.3924974069919,12.3924974069919,100821.485691421,0.0,1.0
2006-11-13,14.64,14.67,13.97,13.97,195200,13.2138501120438,13.2409276737488,12.609117900632,12.609117900632,216267.626450168,0.0,1.0
2006-11-14,15.14,15.14,14.65,14.67,343100,13.6651428071273,13.6651428071273,13.2228759659455,13.2409276737488,380130.23890908,0.0,1.0
2006-11-15,15.4,15.5,15.03,15.06,301700,13.8998150085707,13.9900735475874,13.5658584142089,13.5929359759139,334262.002561555,0.0,1.0
2006-11-16,14.75,15.44,14.66,15.44,232600,13.3131345049622,13.9359184241774,13.2319018198472,13.9359184241774,257704.149140927,0.0,1.0
2006-11-17,14.35,14.75,14.3,14.75,221700,12.9521003488954,13.3131345049622,12.9069710793871,13.3131345049622,245627.729426241,0.0,1.0
2006-11-20,14.56,14.8,14.28,14.35,88700,13.1416432808305,13.3582637744705,12.8889193715837,12.9521003488954,98273.2503387799,0.0,1.0
2006-11-21,15.15,15.3,14.64,14.64,201800,13.674168661029,13.809556469554,13.2138501120438,13.2138501120438,223579.95398383,0.0,1.0
2006-11-22,15.23,15.58,15.02,15.13,112500,13.7463754922423,14.0622803788007,13.5568325603073,13.6561169532256,124641.946596536,0.0,1.0
2006-11-24,14.97,15.09,14.7,15.07,67600,13.5117032907989,13.620013537619,13.2680052354539,13.6019618298156,74895.9607993409,0.0,1.0
2006-11-27,14.35,15.04,14.3,15.02,254500,12.9521003488954,13.5748842681106,12.9069710793871,13.5568325603073,281967.78141172,0.0,1.0
2006-11-28,14.13,14.32,13.8801,14.28,236500,12.7535315630587,12.9250227871904,12.527975474056,12.8889193715837,262025.069956274,0.0,1.0
2006-11-29,14.25,14.3299,13.93,14.17,117500,12.8618418098787,12.9339583825531,12.5730144850253,12.7896349786654,130181.588667494,0.0,1.0
2006-11-30,13.93,14.29,13.91,14.25,109600,12.5730144850253,12.8979452254854,12.554962777222,12.8618418098787,121428.954195381,0.0,1.0
2006-12-01,13.79,14.03,13.38,13.91,145800,12.4466525304019,12.663273024042,12.0765925204335,12.554962777222,161535.962789111,0.0,1.0
2006-12-04,14.2,14.39,13.82,13.85,150800,12.8167125403704,12.9882037645021,12.473730092107,12.500807653812,167075.604860068,0.0,1.0
2006-12-05,14.53,14.59,14.08,14.22,165300,13.1145657191255,13.1687208425355,12.7084022935504,12.8347642481737,183140.566865843,0.0,1.0
2006-12-06,14.36,14.67,14.27,14.53,74000,12.9611262027971,13.2409276737488,12.8798935176821,13.1145657191255,81986.7026501659,0.0,1.0
2006-12-07,13.81,14.48,13.78,14.36,82200,12.4647042382053,13.0694364496171,12.4376266765003,12.9611262027971,91071.7156465356,0.0,1.0
2006-12-08,13.86,14.1,13.62,13.8,99300,12.5098335077136,12.7264540013537,12.2932130140736,12.4556783843036,110017.291529209,0.0,1.0
2006-12-11,14.05,14.28,13.67,13.83,84700,12.6813247318453,12.8889193715837,12.3383422835819,12.4827559460086,93841.5366820146,0.0,1.0
2006-12-12,13.65,14.15,13.48,14.05,115800,12.3202905757786,12.771583270862,12.1668510594502,12.6813247318453,128298.110363368,0.0,1.0
2006-12-13,13.35,13.89,13.15,13.7,110000,12.0495149587285,12.5369110694186,11.8689978806951,12.3654198452869,121872.125561057,0.0,1.0
2006-12-14,13.14,13.42,13.1,13.4,110600,11.8599720267934,12.1126959360402,11.8238686111868,12.0946442282368,122536.882609573,0.0,1.0
2006-12-15,13.12,13.3195,13.11,13.21,146900,11.8419203189901,12.0219861043284,11.8328944650884,11.9231530041051,162754.684044721,0.0,1.0
2006-12-18,12.74,13.32,12.7,13.15,123700,11.4989378707267,12.0224373970235,11.46283445512,11.8689978806951,137050.74483548,0.0,1.0
2006-12-19,12.92,13.09,12.64,12.71,134300,11.6614032409567,11.8148427572851,11.40867933171,11.4718603090217,148794.78602591,0.0,1.0
2006-12-20,13.19,13.32,13.02,13.02,62800,11.9051012963018,12.0224373970235,11.7516617799734,11.7516617799734,69577.9044112219,0.0,1.0
2006-12-21,13.19,13.6,13.13,13.29,79100,11.9051012963018,12.2751613062702,11.8509461728918,11.9953598353185,87637.1375625422,0.0,1.0
2006-12-22,13.24,13.38,13.04,13.23,30100,11.9502305658101,12.0765925204335,11.7697134877767,11.9412047119085,33348.6452671622,0.0,1.0
2006-12-26,13.41,13.52,13.16,13.52,69400,12.1036700821385,12.2029544750569,11.8780237345968,12.2029544750569,76890.2319448855,0.0,1.0
2006-12-27,14.02,14.02,13.36,13.49,138400,12.6542471701403,12.6542471701403,12.0585408126302,12.1758769133519,153337.292524095,0.0,1.0
2006-12-28,13.95,14.08,13.66,13.92,180800,12.5910661928287,12.7084022935504,12.3293164296802,12.5639886311236,200313.45728581,0.0,1.0
2006-12-29,13.38,13.91,13.33,13.89,197000,12.0765925204335,12.554962777222,12.0314632509252,12.5369110694186,218261.897595712,0.0,1.0
2007-01-03,13.38,13.8,13.15,13.4,199600,12.0765925204335,12.4556783843036,11.8689978806951,12.0946442282368,221142.51147261,0.0,1.0
2007-01-04,13.37,13.55,13.15,13.2,156900,12.0675666665318,12.2300320367619,11.8689978806951,11.9141271502035,173833.968186636,0.0,1.0
2007-01-05,13.55,13.77,13.23,13.23,306000,12.2300320367619,12.4286008225986,11.9412047119085,11.9412047119085,339026.094742578,0.0,1.0
2007-01-08,13.14,13.6,13.0,13.6,238800,11.8599720267934,12.2751613062702,11.7336100721701,12.2751613062702,264573.305308915,0.0,1.0
2007-01-09,13.51,13.56,13.14,13.14,164800,12.1939286211552,12.2390578906636,11.8599720267934,11.8599720267934,182586.602658748,0.0,1.0
2007-01-10,13.17,13.4399,13.15,13.37,83000,11.8870495884984,12.1306573853045,11.8689978806951,12.0675666665318,91958.0583778892,0.0,1.0
2007-01-11,13.09,13.3,13.02,13.18,135700,11.8148427572851,12.0043856892202,11.7516617799734,11.8960754424001,150345.885805777,0.0,1.0
2007-01-12,12.99,13.2,12.83,13.06,243600,11.7245842182684,11.9141271502035,11.5801705558417,11.7877651955801,269891.361697033,0.0,1.0
2007-01-16,12.72,13.2767,12.67,13.03,204400,11.4808861629233,11.9833554496293,11.435756893415,11.7606876338751,226460.567860729,0.0,1.0
2007-01-17,12.6,12.89,12.51,12.72,174100,11.3725759161033,11.6343256792517,11.2913432309883,11.4808861629233,192890.336910728,0.0,1.0
2007-01-18,12.41,12.7,12.26,12.58,196300,11.2010846919716,11.46283445512,11.0656968834465,11.3545242083,217486.347705778,0.0,1.0
2007-01-19,12.72,12.75,12.23,12.4,199600,11.4808861629233,11.5079637246283,11.0386193217415,11.1920588380699,221142.51147261,0.0,1.0
2007-01-22,12.32,12.68,12.28,12.68,105000,11.1198520068566,11.4447827473167,11.0837485912499,11.4447827473167,116332.4834901,0.0,1.0
2007-01-23,13.19,13.61,12.3,12.3,375000,11.9051012963018,12.2841871601719,11.1018002990532,11.1018002990532,415473.155321787,0.0,1.0
2007-01-24,13.78,13.9,13.25,13.25,183600,12.4376266765003,12.5459369233203,11.9592564197118,11.9592564197118,203415.656845547,0.0,1.0
2007-01-25,13.52,13.9099,13.46,13.87,161700,12.2029544750569,12.554872518683,12.1487993516469,12.5188593616153,179152.024574754,0.0,1.0
2007-01-26,13.59,13.61,13.4,13.54,73100,12.2661354523686,12.2841871601719,12.0946442282368,12.2210061828602,80989.5670773934,0.0,1.0
2007-01-29,13.38,13.6,13.3,13.53,72700,12.0765925204335,12.2751613062702,12.0043856892202,12.2119803289585,80546.3957117171,0.0,1.0
2007-01-30,13.49,13.6,13.29,13.46,81100,12.1758769133519,12.2751613062702,11.9953598353185,12.1487993516469,89852.9943909249,0.0,1.0
2007-01-31,13.56,13.65,13.25,13.46,127800,12.2390578906636,12.3202905757786,11.9592564197118,12.1487993516469,141593.251333664,0.0,1.0
2007-02-01,13.64,13.78,13.5,13.63,100000,12.3112647218769,12.4376266765003,12.1849027672535,12.3022388679752,110792.841419143,0.0,1.0
2007-02-02,13.64,13.8,13.61,13.66,87400,12.3112647218769,12.4556783843036,12.2841871601719,12.3293164296802,96832.9434003312,0.0,1.0
2007-02-05,13.58,13.78,13.45,13.56,112100,12.2571095984669,12.4376266765003,12.1397734977452,12.2390578906636,124198.775230859,0.0,1.0
2007-02-06,14.63,14.75,13.5,13.6,871600,13.2048242581422,13.3131345049622,12.1849027672535,12.2751613062702,965670.405809249,0.0,1.0
2007-02-07,14.99,15.0,14.63,14.63,379100,13.5297549986023,13.5387808525039,13.2048242581422,13.2048242581422,420015.661819971,0.0,1.0
2007-02-08,14.66,15.0,14.61,15.0,126800,13.2319018198472,13.5387808525039,13.1867725503388,13.5387808525039,140485.322919473,0.0,1.0
2007-02-09,14.36,15.1,14.23,14.68,246800,12.9611262027971,13.6290393915206,12.8437901020754,13.2499535276505,273436.732622445,0.0,1.0
2007-02-12,13.99,14.56,13.87,14.23,227600,12.6271696084353,13.1416432808305,12.5188593616153,12.8437901020754,252164.50706997,0.0,1.0
2007-02-13,14.16,14.34,14.0,14.01,180600,12.7806091247637,12.9430744949938,12.636195462337,12.6452213162387,200091.871602973,0.0,1.0
2007-02-14,13.825,14.33,13.8,14.25,203600,12.4782430190578,12.9340486410921,12.4556783843036,12.8618418098787,225574.225129375,0.0,1.0
2007-02-15,13.51,13.8,13.47,13.75,214500,12.1939286211552,12.4556783843036,12.1578252055485,12.4105491147953,237650.644844062,0.0,1.0
2007-02-16,14.24,14.44,13.52,13.56,256800,12.8528159559771,13.0333330340104,12.2029544750569,12.2390578906636,284516.016764359,0.0,1.0
2007-02-20,14.46,14.68,14.15,14.15,176800,13.0513847418138,13.2499535276505,12.771583270862,12.771583270862,195881.743629045,0.0,1.0
2007-02-21,14.89,14.93,14.47,14.47,175300,13.4394964595856,13.4755998751922,13.0604105957155,13.0604105957155,194219.851007758,0.0,1.0
2007-02-22,14.44,14.54,13.65,13.9399,473600,13.0333330340104,13.1235915730271,12.3202905757786,12.581950080388,524714.896961064,0.0,1.0
2007-02-23,14.3,14.41,13.89,14.4,128700,12.9069710793871,13.0062554723054,12.5369110694186,12.9972296184038,142590.386906437,0.0,1.0
2007-02-26,14.2,14.43,14.13,14.41,139700,12.8167125403704,13.0243071801088,12.7535315630587,13.0062554723054,154777.599462543,0.0,1.0
2007-02-27,13.78,14.44,13.71,14.0,383400,12.4376266765003,13.0333330340104,12.3744456991886,12.636195462337,424779.754000994,0.0,1.0
2007-02-28,13.81,14.01,13.62,13.68,215600,12.4647042382053,12.6452213162387,12.2932130140736,12.3473681374836,238869.366099672,0.0,1.0
2007-03-01,13.99,14.01,13.53,13.65,181200,12.6271696084353,12.6452213162387,12.2119803289585,12.3202905757786,200756.628651488,0.0,1.0
2007-03-02,13.75,14.11,13.7,13.87,192200,12.4105491147953,12.7354798552554,12.3654198452869,12.5188593616153,212943.841207593,0.0,1.0
2007-03-05,14.01,14.41,13.97,14.15,394600,12.6452213162387,13.0062554723054,12.609117900632,12.771583270862,437188.552239938,0.0,1.0
2007-03-06,14.13,14.34,14.06,14.17,246400,12.7535315630587,12.9430744949938,12.690350585747,12.7896349786654,272993.561256769,0.0,1.0
2007-03-07,14.18,14.24,14.0,14.14,156200,12.798660832567,12.8528159559771,12.636195462337,12.7625574169604,173058.418296702,0.0,1.0
2007-03-08,14.85,15.03,14.2,14.2,403400,13.4033930439789,13.5658584142089,12.8167125403704,12.8167125403704,446938.322284823,0.0,1.0
2007-03-09,14.83,15.0,14.6,15.0,252900,13.3853413361756,13.5387808525039,13.1777466964372,13.5387808525039,280195.095949012,0.0,1.0
2007-03-12,14.86,15.0,14.7,14.75,202200,13.4124188978806,13.5387808525039,13.2680052354539,13.3131345049622,224023.125349507,0.0,1.0
2007-03-13,14.37,14.92,14.26,14.77,169700,12.9701520566988,13.4665740212906,12.8708676637804,13.3311862127655,188015.451888285,0.0,1.0
2007-03-14,14.31,14.63,14.03,14.34,91400,12.9159969332887,13.2048242581422,12.663273024042,12.9430744949938,101264.657057097,0.0,1.0
2007-03-15,14.59,14.59,14.22,14.32,105000,13.1687208425355,13.1687208425355,12.8347642481737,12.9250227871904,116332.4834901,0.0,1.0
2007-03-16,15.07,15.25,14.5,14.57,390000,13.6019618298156,13.7644272000457,13.0874881574205,13.1506691347321,432092.081534659,0.0,1.0
2007-03-19,15.51,15.63,15.1,15.2,296100,13.9990994014891,14.1074096483091,13.6290393915206,13.7192979305373,328057.603442082,0.0,1.0
2007-03-20,15.98,16.25,15.43,15.49,392600,14.4233145348675,14.6670125902126,13.9268925702757,13.9810476936857,434972.695411557,0.0,1.0
2007-03-21,16.35,16.56,15.91,16.0,274100,14.7572711292293,14.9468140611643,14.3601335575558,14.4413662426709,303683.178329871,0.0,1.0
2007-03-22,16.14,16.42,16.06,16.42,177500,14.5677281972942,14.820452106541,14.4955213660809,14.820452106541,196657.29351898,0.0,1.0
2007-03-23,15.9,16.33,15.71,16.11,139500,14.3511077036542,14.7392194214259,14.1796164795224,14.5406506355892,154556.013779704,0.0,1.0
2007-03-26,15.95,16.05,15.73,15.87,81100,14.3962369731625,14.4864955121792,14.1976681873258,14.3240301419492,89852.9943909252,0.0,1.0
2007-03-27,15.65,16.07,15.64,15.91,81300,14.1254613561124,14.5045472199825,14.1164355022108,14.3601335575558,90074.5800737636,0.0,1.0
2007-03-28,15.5,15.83,15.45,15.61,81500,13.9900735475874,14.2879267263425,13.944944278079,14.0893579405058,90296.1657566017,0.0,1.0
2007-03-29,15.77,15.81,15.59,15.64,92900,14.2337716029325,14.2698750185391,14.0713062327024,14.1164355022108,102926.549678384,0.0,1.0
2007-03-30,15.82,15.83,15.41,15.81,158300,14.2789008724408,14.2879267263425,13.9088408624724,14.2698750185391,175385.067966504,0.0,1.0
2007-04-02,15.53,15.85,15.15,15.72,68000,14.0171511092924,14.3059784341458,13.674168661029,14.1886423334241,75339.1321650174,0.0,1.0
2007-04-03,15.77,16.15,15.58,15.58,136100,14.2337716029325,14.5767540511959,14.0622803788007,14.0622803788007,150789.057171454,0.0,1.0
2007-04-04,15.75,15.86,15.67,15.8,45200,14.2157198951291,14.3150042880475,14.1435130639158,14.2608491646375,50078.3643214528,0.0,1.0
2007-04-05,16.41,16.44,15.51,15.7,541900,14.8114262526393,14.8385038143443,13.9990994014891,14.1705906256208,600386.407650337,0.0,1.0
2007-04-09,16.0,16.34,15.71,16.34,301600,14.4413662426709,14.7482452753276,14.1796164795224,14.7482452753276,334151.209720135,0.0,1.0
2007-04-10,15.99,16.22,15.9401,16.06,76200,14.4323403887692,14.6399350285076,14.3873013777999,14.4955213660809,84424.145161387,0.0,1.0
2007-04-11,15.83,16.23,15.68,16.1,88700,14.2879267263425,14.6489608824093,14.1525389178174,14.5316247816876,98273.2503387799,0.0,1.0
2007-04-12,15.99,15.99,15.3,15.88,152900,14.4323403887692,14.4323403887692,13.809556469554,14.3330559958508,169402.25452987,0.0,1.0
2007-04-13,15.62,15.91,15.32,15.91,99600,14.0983837944074,14.3601335575558,13.8276081773573,14.3601335575558,110349.670053467,0.0,1.0
2007-04-16,15.9,15.95,15.6,15.69,69000,14.3511077036542,14.3962369731625,14.0803320866041,14.1615647717191,76447.0605792086,0.0,1.0
2007-04-17,15.71,16.23,15.65,15.87,77600,14.1796164795224,14.6489608824093,14.1254613561124,14.3240301419492,85975.2449412554,0.0,1.0
2007-04-18,15.45,15.85,15.38,15.7,138000,13.944944278079,14.3059784341458,13.8817633007674,14.1705906256208,152894.121158418,0.0,1.0
2007-04-19,14.65,15.36,14.54,15.36,367900,13.2228759659455,13.863711592964,13.1235915730271,13.863711592964,407606.863581028,0.0,1.0
2007-04-20,15.0,15.3,14.75,14.86,307800,13.5387808525039,13.809556469554,13.3131345049622,13.4124188978806,341020.365888123,0.0,1.0
2007-04-23,15.15,15.34,15.01,15.12,247900,13.674168661029,13.8456598851607,13.5478067064056,13.647091099324,274655.453878055,0.0,1.0
2007-04-24,15.31,15.38,15.16,15.2,143000,13.8185823234557,13.8817633007674,13.6831945149306,13.7192979305373,158433.763229375,0.0,1.0
2007-04-25,15.46,15.75,15.21,15.24,348000,13.9539701319807,14.2157198951291,13.728323784439,13.755401346144,385559.088138619,0.0,1.0
2007-04-26,16.37,16.5,15.61,15.77,526200,14.7753228370326,14.8926589377543,14.0893579405058,14.2337716029325,582991.931547532,0.0,1.0
2007-04-27,15.82,16.84,15.35,16.48,629900,14.2789008724408,15.1995379704111,13.8546857390624,14.874607229951,697884.108099184,0.0,1.0
2007-04-30,14.92,15.93,14.72,15.82,367300,13.4665740212906,14.3781852653592,13.2860569432572,14.2789008724408,406942.106532512,0.0,1.0
2007-05-01,14.4125,14.9,14.36,14.8,484500,13.0085119357809,13.4485223134872,12.9611262027971,13.3582637744705,536791.316675747,0.0,1.0
2007-05-02,14.47,14.91,14.33,14.67,714100,13.0604105957155,13.4575481673889,12.9340486410921,13.2409276737488,791171.680574099,0.0,1.0
2007-05-03,14.57,14.67,14.32,14.37,264000,13.1506691347321,13.2409276737488,12.9250227871904,12.9701520566988,292493.101346539,0.0,1.0
2007-05-04,14.42,14.64,14.26,14.34,211200,13.0152813262071,13.2138501120438,12.8708676637804,12.9430744949938,233994.481077231,0.0,1.0
2007-05-07,13.93,14.5,13.91,14.43,232900,12.5730144850253,13.0874881574205,12.554962777222,13.0243071801088,258036.527665185,0.0,1.0
2007-05-08,14.11,14.16,13.19,13.94,557600,12.7354798552554,12.7806091247637,11.9051012963018,12.582040338927,617780.883753141,0.0,1.0
2007-05-09,14.52,14.82,14.23,14.24,407400,13.1055398652238,13.3763154822739,12.8437901020754,12.8528159559771,451370.035941589,0.0,1.0
2007-05-10,14.12,14.49,14.08,14.38,324600,12.744505709157,13.0784623035188,12.7084022935504,12.9791779106004,359633.56324654,0.0,1.0
2007-05-11,14.29,14.29,13.8,14.04,239000,12.8979452254854,12.8979452254854,12.4556783843036,12.6722988779437,264794.890991752,0.0,1.0
2007-05-14,14.16,14.24,14.09,14.21,304000,12.7806091247637,12.8528159559771,12.717428147452,12.8257383942721,336810.237914196,0.0,1.0
2007-05-15,13.51,14.11,13.41,13.82,460800,12.1939286211552,12.7354798552554,12.1036700821385,12.473730092107,510533.413259412,0.0,1.0
2007-05-16,13.5,13.646,13.2899,13.58,268500,12.1849027672535,12.3166802342179,11.9952695767795,12.2571095984669,297478.7792104,0.0,1.0
2007-05-17,13.47,13.57,13.35,13.44,265900,12.1578252055485,12.2480837445652,12.0495149587285,12.1307476438435,294598.165333502,0.0,1.0
2007-05-18,13.44,13.5,13.11,13.5,311600,12.1307476438435,12.1849027672535,11.8328944650884,12.1849027672535,345230.493862051,0.0,1.0
2007-05-21,14.01,14.06,13.37,13.44,240100,12.6452213162387,12.690350585747,12.0675666665318,12.1307476438435,266013.612247362,0.0,1.0
2007-05-22,14.16,14.35,14.01,14.09,149800,12.7806091247637,12.9521003488954,12.6452213162387,12.717428147452,165967.676445877,0.0,1.0
2007-05-23,13.87,14.23,13.83,14.23,92300,12.5188593616153,12.8437901020754,12.4827559460086,12.8437901020754,102261.792629869,0.0,1.0
2007-05-24,13.37,13.8399,13.26,13.83,173600,12.0675666665318,12.4916915413713,11.9682822736135,12.4827559460086,192336.372703633,0.0,1.0
2007-05-25,14.02,14.1,13.29,13.48,324300,12.6542471701403,12.7264540013537,11.9953598353185,12.1668510594502,359301.184722282,0.0,1.0
2007-05-29,13.73,14.11,13.46,14.05,229300,12.3924974069919,12.7354798552554,12.1487993516469,12.6813247318453,254047.985374096,0.0,1.0
2007-05-30,13.62,13.7,13.4,13.58,136500,12.2932130140736,12.3654198452869,12.0946442282368,12.2571095984669,151232.22853713,0.0,1.0
2007-05-31,13.57,13.69,13.29,13.6,167300,12.2480837445652,12.3563939913853,11.9953598353185,12.2751613062702,185356.423694227,0.0,1.0
2007-06-01,13.79,13.83,13.58,13.66,205600,12.4466525304019,12.4827559460086,12.2571095984669,12.3293164296802,227790.081957759,0.0,1.0
2007-06-04,14.03,14.08,13.55,13.68,306800,12.663273024042,12.7084022935504,12.2300320367619,12.3473681374836,339912.437473931,0.0,1.0
2007-06-05,13.78,14.12,13.748,14.0,197200,12.4376266765003,12.744505709157,12.4087439440149,12.636195462337,218483.48327855,0.0,1.0
2007-06-06,13.59,13.71,13.44,13.65,133900,12.2661354523686,12.3744456991886,12.1307476438435,12.3202905757786,148351.614660232,0.0,1.0
2007-06-07,13.19,13.78,13.11,13.49,327900,11.9051012963018,12.4376266765003,11.8328944650884,12.1758769133519,363289.72701337,0.0,1.0
2007-06-08,13.53,13.64,13.02,13.14,245300,12.2119803289585,12.3112647218769,11.7516617799734,11.8599720267934,271774.840001159,0.0,1.0
2007-06-11,13.45,13.52,13.25,13.52,108700,12.1397734977452,12.2029544750569,11.9592564197118,12.2029544750569,120431.818622609,0.0,1.0
2007-06-12,13.15,13.4,12.76,13.35,205200,11.8689978806951,12.0946442282368,11.51698957853,12.0495149587285,227346.910592082,0.0,1.0
2007-06-13,13.51,13.53,13.13,13.18,230300,12.1939286211552,12.2119803289585,11.8509461728918,11.8960754424001,255155.913788287,0.0,1.0
2007-06-14,13.7,13.8,13.47,13.56,275200,12.3654198452869,12.4556783843036,12.1578252055485,12.2390578906636,304901.899585483,0.0,1.0
2007-06-15,14.24,14.59,13.96,14.24,603900,12.8528159559771,13.1687208425355,12.6000920467303,12.8528159559771,669077.969330204,0.0,1.0
2007-06-18,14.03,14.25,13.65,14.25,192200,12.663273024042,12.8618418098787,12.3202905757786,12.8618418098787,212943.841207593,0.0,1.0
2007-06-19,14.51,14.52,13.91,13.91,344900,13.0965140113221,13.1055398652238,12.554962777222,12.554962777222,382124.510054626,0.0,1.0
2007-06-20,14.63,14.75,14.39,14.55,287200,13.2048242581422,13.3131345049622,12.9882037645021,13.1326174269288,318197.040555778,0.0,1.0
2007-06-21,14.68,14.85,14.44,14.46,211400,13.2499535276505,13.4033930439789,13.0333330340104,13.0513847418138,234216.066760069,0.0,1.0
2007-06-22,14.71,14.96,14.56,14.57,304900,13.2770310893555,13.5026774368973,13.1416432808305,13.1506691347321,337807.373486968,0.0,1.0
2007-06-25,14.635,14.84,14.45,14.75,217000,13.209337185093,13.3943671900772,13.0423588879121,13.3131345049622,240420.465879541,0.0,1.0
2007-06-26,15.19,15.42,14.61,14.72,285300,13.7102720766356,13.917866716374,13.1867725503388,13.2860569432572,316091.976568817,0.0,1.0
2007-06-27,15.26,15.46,14.94,15.03,174600,13.7734530539473,13.9539701319807,13.4846257290939,13.5658584142089,193444.301117824,0.0,1.0
2007-06-28,15.32,15.45,15.08,15.29,184300,13.8276081773573,13.944944278079,13.6109876837173,13.8005306156523,204191.206735482,0.0,1.0
2007-06-29,16.16,16.75,15.5,15.52,597200,14.5857799050976,15.1183052852961,13.9900735475874,14.0081252553907,661654.848955122,0.0,1.0
2007-07-02,16.27,16.75,16.04,16.44,262800,14.6850642980159,15.1183052852961,14.4774696582775,14.8385038143443,291163.587249509,0.0,1.0
2007-07-03,16.2,16.4,16.18,16.35,101900,14.6218833207042,14.8024003987376,14.6038316129009,14.7572711292293,112897.905406107,0.0,1.0
2007-07-05,16.04,16.2,15.75,16.2,224700,14.4774696582775,14.6218833207042,14.2157198951291,14.6218833207042,248951.514668815,0.0,1.0
2007-07-06,16.26,16.33,15.87,16.0,116200,14.6760384441143,14.7392194214259,14.3240301419492,14.4413662426709,128741.281729044,0.0,1.0
2007-07-09,15.87,16.26,15.75,16.25,145300,14.3240301419492,14.6760384441143,14.2157198951291,14.6670125902126,160981.998582015,0.0,1.0
2007-07-10,15.24,15.75,15.2,15.68,153000,13.755401346144,14.2157198951291,13.7192979305373,14.1525389178174,169513.047371289,0.0,1.0
2007-07-11,15.7,15.8,15.2,15.2,110000,14.1705906256208,14.2608491646375,13.7192979305373,13.7192979305373,121872.125561057,0.0,1.0
2007-07-12,16.0,16.28,15.63,15.86,173000,14.4413662426709,14.6940901519176,14.1074096483091,14.3150042880475,191671.615655117,0.0,1.0
2007-07-13,15.8,16.0,15.79,15.99,66700,14.2608491646375,14.4413662426709,14.2518233107358,14.4323403887692,73898.8252265684,0.0,1.0
2007-07-16,15.74,15.99,15.61,15.71,82300,14.2066940412275,14.4323403887692,14.0893579405058,14.1796164795224,91182.5084879546,0.0,1.0
2007-07-17,15.79,15.98,15.5,15.73,113700,14.2518233107358,14.4233145348675,13.9900735475874,14.1976681873258,125971.460693566,0.0,1.0
2007-07-18,15.62,15.85,15.29,15.66,111500,14.0983837944074,14.3059784341458,13.8005306156523,14.1344872100141,123534.018182345,0.0,1.0
2007-07-19,15.63,15.69,15.3,15.47,123800,14.1074096483091,14.1615647717191,13.809556469554,13.9629959858824,137161.537676899,0.0,1.0
2007-07-20,15.67,16.0,15.27,15.6,170000,14.1435130639158,14.4413662426709,13.782478907849,14.0803320866041,188347.830412543,0.0,1.0
2007-07-23,15.64,16.0,15.6,15.76,141700,14.1164355022108,14.4413662426709,14.0803320866041,14.2247457490308,156993.456290925,0.0,1.0
2007-07-24,15.31,15.73,15.09,15.4,224300,13.8185823234557,14.1976681873258,13.620013537619,13.8998150085707,248508.343303138,0.0,1.0
2007-07-25,15.17,15.41,14.89,15.3,176400,13.6922203688323,13.9088408624724,13.4394964595856,13.809556469554,195438.572263369,0.0,1.0
2007-07-26,14.68,15.0,14.37,15.0,205300,13.2499535276505,13.5387808525039,12.9701520566988,13.5387808525039,227457.703433501,0.0,1.0
2007-07-27,12.82,14.28,12.67,13.75,1106500,11.57114470194,12.8889193715837,11.435756893415,12.4105491147953,1225922.79030282,0.0,1.0
2007-07-30,12.9,13.44,12.63,13.13,529900,11.6433515331534,12.1307476438435,11.3996534778083,11.8509461728918,587091.266680039,0.0,1.0
2007-07-31,12.86,13.18,12.4,13.18,808500,11.6072481175467,11.8960754424001,11.1920588380699,11.8960754424001,895760.122873773,0.0,1.0
2007-08-01,12.65,12.9,12.24,12.8,546200,11.4177051856116,11.6433515331534,11.0476451756432,11.5530929941367,605150.499831363,0.0,1.0
2007-08-02,12.68,12.85,12.1,12.81,472200,11.4447827473167,11.598222263645,10.9212832210198,11.5621188480384,523163.797181192,0.0,1.0
2007-08-03,12.16,12.7,12.1,12.7,462500,10.9754383444299,11.46283445512,10.9212832210198,11.46283445512,512416.891563535,0.0,1.0
2007-08-06,11.96,12.3,11.77,12.3,537800,10.7949212663965,11.1018002990532,10.6234300422647,11.1018002990532,595843.90115215,0.0,1.0
2007-08-07,11.57,11.9,11.42,11.81,345100,10.4429129642314,10.7407661429865,10.3075251557063,10.6595334578714,382346.095737462,0.0,1.0
2007-08-08,13.07,13.32,11.49,11.6,615600,11.7967910494818,12.0224373970235,10.370706133018,10.4699905259364,682040.731776243,0.0,1.0
2007-08-09,12.28,13.0,12.19,12.54,623200,11.0837485912499,11.7336100721701,11.0025159061349,11.3184207926933,690460.987724099,0.0,1.0
2007-08-10,12.53,12.882,12.0,12.12,351900,11.3093949387916,11.6271049961304,10.8310246820031,10.9393349288232,389880.008953965,0.0,1.0
2007-08-13,11.93,12.87,11.84,12.75,350600,10.7678437046915,11.6162739714484,10.6866110195764,11.5079637246283,388439.702015514,0.0,1.0
2007-08-14,11.26,12.09,11.17,11.87,357700,10.1631114932796,10.9122573671182,10.0818788081646,10.7136885812814,396305.993756276,0.0,1.0
2007-08-15,11.19,11.6501,11.1,11.16,218900,10.0999305159679,10.5152100539837,10.0186978308529,10.0728529542629,242525.529866505,0.0,1.0
2007-08-16,12.0,12.0,10.87,11.16,309100,10.8310246820031,10.8310246820031,9.81110319111451,10.0728529542629,342460.672826573,0.0,1.0
2007-08-17,12.42,12.73,11.918,12.36,256400,11.2101105458733,11.489912016825,10.7570126800095,11.1559554224632,284072.845398682,0.0,1.0
2007-08-20,12.35,12.5,11.94,12.49,152200,11.1469295685616,11.2823173770866,10.7768695585931,11.2732915231849,168626.704639935,0.0,1.0
2007-08-21,12.33,12.6214,12.21,12.41,91000,11.1288778607582,11.3918912434529,11.0205676139382,11.2010846919716,100821.485691421,0.0,1.0
2007-08-22,12.5,12.76,12.21,12.5,172600,11.2823173770866,11.51698957853,11.0205676139382,11.2823173770866,191228.444289441,0.0,1.0
2007-08-23,12.05,12.5,11.85,12.5,192400,10.8761539515115,11.2823173770866,10.6956368734781,11.2823173770866,213165.426890431,0.0,1.0
2007-08-24,12.37,12.44,11.8701,12.03,259200,11.1649812763649,11.2281622536766,10.7137788398205,10.8581022437082,287175.044958419,0.0,1.0
2007-08-27,12.02,12.42,11.96,12.31,106200,10.8490763898065,11.2101105458733,10.7949212663965,11.1108261529549,117661.99758713,0.0,1.0
2007-08-28,12.06,12.25,11.85,11.92,260300,10.8851798054132,11.0566710295449,10.6956368734781,10.7588178507898,288393.766214029,0.0,1.0
2007-08-29,14.22,14.25,12.01,12.01,1345600,12.8347642481737,12.8618418098787,10.8400505359048,10.8400505359048,1490828.47413599,0.0,1.0
2007-08-30,14.68,15.01,13.75,14.0,749400,13.2499535276505,13.5478067064056,12.4105491147953,12.636195462337,830281.55359506,0.0,1.0
2007-08-31,14.98,15.14,14.41,14.45,267600,13.5207291447006,13.6651428071273,13.0062554723054,13.0423588879121,296481.643637627,0.0,1.0
2007-09-04,15.44,15.73,14.95,14.95,343100,13.9359184241774,14.1976681873258,13.4936515829956,13.4936515829956,380130.23890908,0.0,1.0
2007-09-05,15.62,15.67,15.05,15.31,361000,14.0983837944074,14.1435130639158,13.5839101220123,13.8185823234557,399962.157523108,0.0,1.0
2007-09-06,15.82,15.88,15.41,15.67,356500,14.2789008724408,14.3330559958508,13.9088408624724,14.1435130639158,394976.479659246,0.0,1.0
2007-09-07,14.64,15.5,14.58,15.5,674400,13.2138501120438,13.9900735475874,13.1596949886338,13.9900735475874,747186.922530704,0.0,1.0
2007-09-10,14.25,14.79,13.9301,14.78,267000,12.8618418098787,13.3492379205689,12.5731047435643,13.3402120666672,295816.886589113,0.0,1.0
2007-09-11,14.74,14.87,14.27,14.3,201300,13.3041086510605,13.4214447517822,12.8798935176821,12.9069710793871,223025.989776736,0.0,1.0
2007-09-12,14.18,14.75,14.11,14.71,189500,12.798660832567,13.3131345049622,12.7354798552554,13.2770310893555,209952.434489277,0.0,1.0
2007-09-13,14.12,14.39,13.92,14.32,115500,12.744505709157,12.9882037645021,12.5639886311236,12.9250227871904,127965.731839111,0.0,1.0
2007-09-14,14.09,14.11,13.92,13.92,119200,12.717428147452,12.7354798552554,12.5639886311236,12.5639886311236,132065.066971619,0.0,1.0
2007-09-17,13.38,14.04,13.23,13.92,188100,12.0765925204335,12.6722988779437,11.9412047119085,12.5639886311236,208401.334709408,0.0,1.0
2007-09-18,14.43,14.49,13.29,13.55,211300,13.0243071801088,13.0784623035188,11.9953598353185,12.2300320367619,234105.273918649,0.0,1.0
2007-09-19,14.6,15.0,14.23,14.6,184100,13.1777466964372,13.5387808525039,12.8437901020754,13.1777466964372,203969.621052642,0.0,1.0
2007-09-20,14.39,14.68,14.25,14.53,141400,12.9882037645021,13.2499535276505,12.8618418098787,13.1145657191255,156661.077766669,0.0,1.0
2007-09-21,14.82,15.5,14.53,14.53,330400,13.3763154822739,13.9900735475874,13.1145657191255,13.1145657191255,366059.548048849,0.0,1.0
2007-09-24,14.35,14.87,14.24,14.79,574600,12.9521003488954,13.4214447517822,12.8528159559771,13.3492379205689,636615.666794398,0.0,1.0
2007-09-25,14.34,14.39,14.1,14.23,98500,12.9430744949938,12.9882037645021,12.7264540013537,12.8437901020754,109130.948797856,0.0,1.0
2007-09-26,14.55,14.91,14.4,14.46,102300,13.1326174269288,13.4575481673889,12.9972296184038,13.0513847418138,113341.076771784,0.0,1.0
2007-09-27,14.72,14.91,14.5,14.64,142900,13.2860569432572,13.4575481673889,13.0874881574205,13.2138501120438,158322.970387955,0.0,1.0
2007-09-28,14.68,14.86,14.62,14.68,132300,13.2499535276505,13.4124188978806,13.1957984042405,13.2499535276505,146578.929197527,0.0,1.0
2007-10-01,15.16,15.4,14.57,14.77,258000,13.6831945149306,13.8998150085707,13.1506691347321,13.3311862127655,285845.53086139,0.0,1.0
2007-10-02,15.56,15.99,14.91,15.0,263900,14.0442286709974,14.4323403887692,13.4575481673889,13.5387808525039,292382.308505119,0.0,1.0
2007-10-03,15.41,15.55,15.07,15.5,169600,13.9088408624724,14.0352028170957,13.6019618298156,13.9900735475874,187904.659046866,0.0,1.0
2007-10-04,15.2,15.74,15.14,15.41,109200,13.7192979305373,14.2066940412275,13.6651428071273,13.9088408624724,120985.782829704,0.0,1.0
2007-10-05,15.97,16.18,15.07,15.39,294800,14.4142886809658,14.6038316129009,13.6019618298156,13.890789154669,326617.296503635,0.0,1.0
2007-10-08,15.97,16.09,15.69,16.09,70500,14.4142886809658,14.5225989277859,14.1615647717191,14.5225989277859,78108.9532004962,0.0,1.0
2007-10-09,16.2,16.25,15.81,15.98,218100,14.6218833207042,14.6670125902126,14.2698750185391,14.4233145348675,241639.187135152,0.0,1.0
2007-10-10,16.14,16.15,15.84,16.11,260400,14.5677281972942,14.5767540511959,14.2969525802441,14.5406506355892,288504.559055449,0.0,1.0
2007-10-11,15.99,16.18,15.77,16.16,237900,14.4323403887692,14.6038316129009,14.2337716029325,14.5857799050976,263576.169736141,0.0,1.0
2007-10-12,16.29,16.35,15.95,15.95,126500,14.7031160058193,14.7572711292293,14.3962369731625,14.3962369731625,140152.944395216,0.0,1.0
2007-10-15,16.53,16.56,16.26,16.35,393800,14.9197364994593,14.9468140611643,14.6760384441143,14.7572711292293,436302.209508587,0.0,1.0
2007-10-16,16.54,16.6,16.33,16.33,286100,14.928762353361,14.982917476771,14.7392194214259,14.7392194214259,316978.319300169,0.0,1.0
2007-10-17,16.51,16.72,16.12,16.66,281300,14.901684791656,15.091227723591,14.5496764894909,15.037072600181,311660.26291205,0.0,1.0
2007-10-18,16.4,16.59,16.08,16.46,155800,14.8024003987376,14.9738916228693,14.5135730738842,14.8565555221476,172615.246931025,0.0,1.0
2007-10-19,15.6,16.37,15.56,16.37,148000,14.0803320866041,14.7753228370326,14.0442286709974,14.7753228370326,163973.405300332,0.0,1.0
2007-10-22,16.01,16.15,15.2,15.46,113300,14.4503920965725,14.5767540511959,13.7192979305373,13.9539701319807,125528.289327889,0.0,1.0
2007-10-23,15.98,16.08,15.63,16.08,65900,14.4233145348675,14.5135730738842,14.1074096483091,14.5135730738842,73012.4824952155,0.0,1.0
2007-10-24,15.4,15.87,15.04,15.83,181200,13.8998150085707,14.3240301419492,13.5748842681106,14.2879267263425,200756.628651487,0.0,1.0
2007-10-25,15.63,16.31,15.32,15.39,143900,14.1074096483091,14.7211677136226,13.8276081773573,13.890789154669,159430.898802147,0.0,1.0
2007-10-26,16.79,16.87,15.22,15.63,330400,15.1544087009027,15.2266155321161,13.7373496383407,14.1074096483091,366059.54804885,0.0,1.0
2007-10-29,16.62,17.11,16.3,16.84,199900,15.0009691845744,15.4432360257561,14.7121418597209,15.1995379704111,221474.889996867,0.0,1.0
2007-10-30,16.27,16.66,16.2,16.58,89200,14.6850642980159,15.037072600181,14.6218833207042,14.9648657689677,98827.2145458759,0.0,1.0
2007-10-31,16.51,16.8,15.79,16.37,265800,14.901684791656,15.1634345548044,14.2518233107358,14.7753228370326,294487.372492082,0.0,1.0
2007-11-01,15.71,16.56,15.4,16.56,317400,14.1796164795224,14.9468140611643,13.8998150085707,14.9468140611643,351656.478664362,0.0,1.0
2007-11-02,15.61,15.88,15.3,15.88,286300,14.0893579405058,14.3330559958508,13.809556469554,14.3330559958508,317199.904983006,0.0,1.0
2007-11-05,15.83,15.88,15.33,15.37,163100,14.2879267263425,14.3330559958508,13.836634031259,13.8727374468657,180703.124354622,0.0,1.0
2007-11-06,16.05,16.19,15.53,15.85,188300,14.4864955121792,14.6128574668026,14.0171511092924,14.3059784341458,208622.920392247,0.0,1.0
2007-11-07,15.28,16.1,15.13,15.82,166600,13.7915047617507,14.5316247816876,13.6561169532256,14.2789008724408,184580.873804292,0.0,1.0
2007-11-08,14.08,15.42,13.92,15.42,448700,12.7084022935504,13.917866716374,12.5639886311236,13.917866716374,497127.479447694,0.0,1.0
2007-11-09,14.69,14.83,13.68,13.92,343300,13.2589793815522,13.3853413361756,12.3473681374836,12.5639886311236,380351.824591918,0.0,1.0
2007-11-12,14.47,14.7,14.41,14.7,381400,13.0604105957155,13.2680052354539,13.0062554723054,13.2680052354539,422563.897172611,0.0,1.0
2007-11-13,15.19,15.49,14.54,14.58,500700,13.7102720766356,13.9810476936857,13.1235915730271,13.1596949886338,554739.756985652,0.0,1.0
2007-11-14,15.55,15.64,15.03,15.26,242700,14.0352028170957,14.1164355022108,13.5658584142089,13.7734530539473,268894.226124261,0.0,1.0
2007-11-15,17.15,17.92,15.41,15.44,844400,15.4793394413628,16.1743301917914,13.9088408624724,13.9359184241774,935534.752943247,0.0,1.0
2007-11-16,11.37,11.85,10.54,11.77,3340600,10.262395886198,10.6956368734781,9.51325001235943,10.6234300422647,3701145.66044789,0.0,1.0
2007-11-19,10.02,11.3,9.89,11.3,1315000,9.04390560947262,10.1992149088863,8.92656950875092,10.1992149088863,1456925.86466173,0.0,1.0
2007-11-20,10.03,10.4,9.51,10.24,750500,9.05293146337429,9.38688805773606,8.58358706048749,9.24247439530935,831500.27485067,0.0,1.0
2007-11-21,9.93,10.05,9.68,9.95,450600,8.9626729243576,9.07098317117763,8.73702657681587,8.98072463216094,499232.543434659,0.0,1.0
2007-11-23,9.82,9.99,9.77,9.99,174800,8.86338853143924,9.01682804776762,8.81825926193089,9.01682804776762,193665.886800662,0.0,1.0
2007-11-26,8.97,9.84,8.96,9.78,461600,8.09619094979735,8.88144023924258,8.08716509589568,8.82728511583256,511419.755990765,0.0,1.0
2007-11-27,9.2,9.25,8.6,8.98,381100,8.30378558953574,8.34891485904409,7.76223435543559,8.10521680369902,422231.518648355,0.0,1.0
2007-11-28,9.73,9.91,9.26,9.28,265100,8.78215584632422,8.94462121655426,8.35794071294576,8.3759924207491,293711.822602148,0.0,1.0
2007-11-29,9.46,9.84,9.34,9.8,203200,8.53845779097914,8.88144023924258,8.43014754415911,8.8453368236359,225131.053763699,0.0,1.0
2007-11-30,9.22,9.59,9.115,9.58,408000,8.32183729733908,8.65579389170085,8.22706583137155,8.64676803779918,452034.792990104,0.0,1.0
2007-12-03,8.7,9.35,8.62,9.35,307600,7.85249289445228,8.43917339806078,7.78028606323892,8.43917339806078,340798.780205284,0.0,1.0
2007-12-04,8.75,8.84,8.42,8.61,322900,7.89762216396063,7.97885484907565,7.59976898520554,7.77126020933725,357750.084942413,0.0,1.0
2007-12-05,9.02,9.18,8.73,8.73,273300,8.1413202193057,8.2857338817324,7.87957045615729,7.87957045615729,302796.835598518,0.0,1.0
2007-12-06,10.35,10.39,8.94,9.15,374300,9.34175878822771,9.37786220383439,8.06911338809234,8.2586563200274,414697.605431853,0.0,1.0
2007-12-07,10.35,10.65,10.01,10.35,255000,9.34175878822771,9.61253440527779,9.03487975557096,9.34175878822771,282521.745618815,0.0,1.0
2007-12-10,9.72,10.3,9.68,10.22,288400,8.77312999242255,9.29662951871937,8.73702657681587,9.22442268750601,319526.554652809,0.0,1.0
2007-12-11,9.22,10.19,9.22,9.79,228600,8.32183729733908,9.197345125801,8.32183729733908,8.83631096973423,253272.435484161,0.0,1.0
2007-12-12,9.45,9.74,9.16,9.42,286600,8.52943193707747,8.79118170022588,8.26768217392907,8.50235437537247,317532.283507265,0.0,1.0
2007-12-13,9.49,9.59,8.98,9.35,229700,8.56553535268415,8.65579389170085,8.10521680369902,8.43917339806078,254491.156739772,0.0,1.0
2007-12-14,9.26,9.81,9.26,9.36,123900,8.35794071294576,8.85436267753757,8.35794071294576,8.44819925196245,137272.330518318,0.0,1.0
2007-12-17,9.01,9.52,9.0,9.35,184200,8.13229436540403,8.59261291438916,8.12326851150236,8.43917339806078,204080.413894062,0.0,1.0
2007-12-18,9.04,9.14,8.82,9.08,200700,8.15937192710903,8.24963046612573,7.96080314127231,8.19547534271571,222361.23272822,0.0,1.0
2007-12-19,8.98,9.07,8.91,9.01,402300,8.10521680369902,8.18644948881404,8.04203582638733,8.13229436540403,445719.601029213,0.0,1.0
2007-12-20,8.98,9.07,8.71,9.07,249600,8.10521680369902,8.18644948881404,7.86151874835395,8.18644948881404,276538.932182181,0.0,1.0
2007-12-21,8.99,9.19,8.94,9.19,668000,8.11424265760069,8.29475973563407,8.06911338809234,8.29475973563407,740096.180679876,0.0,1.0
2007-12-24,9.15,9.26,8.9,9.13,288200,8.2586563200274,8.35794071294576,8.03300997248567,8.24060461222406,319304.968969971,0.0,1.0
2007-12-26,9.23,9.24,8.86,9.09,485500,8.33086315124075,8.33988900514242,7.99690655687899,8.20450119661738,537899.24508994,0.0,1.0
2007-12-27,8.61,9.25,8.59,9.12,318100,7.77126020933725,8.34891485904409,7.75320850153392,8.23157875832239,352432.028554295,0.0,1.0
2007-12-28,8.71,8.95,8.62,8.64,280600,7.86151874835395,8.07813924199401,7.78028606323892,7.79833777104226,310884.713022116,0.0,1.0
2007-12-31,8.98,9.11,8.44,8.8,488400,8.10521680369902,8.22255290442072,7.61782069300888,7.94275143346897,541112.237491095,0.0,1.0
2008-01-02,8.68,9.3,8.57,9.05,240800,7.83444118664894,8.39404412855244,7.73515679373058,8.1683977810107,266789.162137297,0.0,1.0
2008-01-03,8.61,8.89,8.6,8.68,178200,7.77126020933725,8.023984118584,7.76223435543559,7.83444118664894,197432.843408913,0.0,1.0
2008-01-04,8.3,8.71,8.3,8.51,274600,7.49145873838551,7.86151874835395,7.49145873838551,7.68100167032056,304237.142536967,0.0,1.0
2008-01-07,8.49,8.67,8.09,8.36,375400,7.66294996251722,7.82541533274727,7.30191580645045,7.54561386179552,415916.326687464,0.0,1.0
2008-01-08,8.05,8.85,8.0,8.51,249500,7.26581239084378,7.98788070297732,7.22068312133543,7.68100167032056,276428.139340762,0.0,1.0
2008-01-09,8.09,8.28,7.63,8.02,301900,7.30191580645045,7.47340703058217,6.88672652697367,7.23873482913877,334483.588244393,0.0,1.0
2008-01-10,8.49,8.67,7.88,8.09,330600,7.66294996251722,7.82541533274727,7.1123728745154,7.30191580645045,366281.133731688,0.0,1.0
2008-01-11,8.51,8.8699,8.43,8.49,406800,7.68100167032056,8.00584215224164,7.60879483910721,7.66294996251722,450705.278893075,0.0,1.0
2008-01-14,8.71,8.79,8.3,8.58,191000,7.86151874835395,7.9337255795673,7.49145873838551,7.74418264763225,211614.327110563,0.0,1.0
2008-01-15,8.34,8.69,8.15,8.59,227300,7.52756215399218,7.84346704055061,7.35607092986047,7.75320850153392,251832.128545713,0.0,1.0
2008-01-16,9.21,9.26,8.2,8.33,334300,8.31281144343741,8.35794071294576,7.40120019936881,7.51853630009052,370380.468864196,0.0,1.0
2008-01-17,8.53,9.22,8.43,9.22,216300,7.6990533781239,8.32183729733908,7.60879483910721,8.32183729733908,239644.915989607,0.0,1.0
2008-01-18,8.31,8.85,8.12,8.44,288800,7.50048459228718,7.98788070297732,7.32899336815546,7.61782069300888,319969.726018485,0.0,1.0
2008-01-22,8.0,8.25,7.85,7.85,198200,7.22068312133543,7.44632946887716,7.08529531281039,7.08529531281039,219591.411692742,0.0,1.0
2008-01-23,8.29,8.495,7.75,7.8,287900,7.48243288448384,7.66746288946806,6.9950367737937,7.04016604330204,318972.590445713,0.0,1.0
2008-01-24,8.15,8.4,7.94,8.36,226400,7.35607092986047,7.5817172774022,7.16652799792541,7.54561386179552,250834.99297294,0.0,1.0
2008-01-25,8.02,8.39,7.91,8.28,99800,7.23873482913877,7.57269142350053,7.13945043622041,7.47340703058217,110571.255736305,0.0,1.0
2008-01-28,8.07,8.07,7.83,8.0,193200,7.28386409864711,7.28386409864711,7.06724360500705,7.22068312133543,214051.769621785,0.0,1.0
2008-01-29,7.84,8.1,7.7,8.1,142100,7.07626945890872,7.31094166035212,6.94990750428535,7.31094166035212,157436.627656602,0.0,1.0
2008-01-30,7.58,7.9,7.48,7.77,248700,6.84159725746532,7.13042458231874,6.75133871844863,7.01308848159703,275541.796609409,0.0,1.0
2008-01-31,7.45,7.59,7.25,7.43,236100,6.72426115674362,6.85062311136699,6.54374407871023,6.70620944894028,261581.898590597,0.0,1.0
2008-02-01,7.45,7.75,7.38,7.46,335500,6.72426115674362,6.9950367737937,6.66108017943193,6.73328701064529,371709.982961225,0.0,1.0
2008-02-04,7.38,7.55,7.34,7.45,113800,6.66108017943193,6.81451969576031,6.62497676382526,6.72426115674362,126082.253534985,0.0,1.0
2008-02-05,7.15,7.44,6.98,7.25,215100,6.45348553969354,6.71523530284195,6.30004602336516,6.54374407871023,238315.401892577,0.0,1.0
2008-02-06,6.65,7.24,6.63,7.22,279800,6.00219284461008,6.53471822480856,5.98414113680674,6.51666651700522,309998.370290762,0.0,1.0
2008-02-07,6.86,7.0,6.29,6.61,669300,6.19173577654513,6.3180977311685,5.67726210414998,5.9660894290034,741536.487618325,0.0,1.0
2008-02-08,6.75,7.11,6.6,6.83,224600,6.09245138362677,6.41738212408686,5.95706357510173,6.16465821484012,248840.721827396,0.0,1.0
2008-02-11,6.95,7.0,6.75,6.77,312000,6.27296846166015,6.3180977311685,6.09245138362677,6.11050309143011,345673.665227727,0.0,1.0
2008-02-12,6.94,7.13,6.92,6.98,151400,6.26394260775848,6.4354338318902,6.24589089995515,6.30004602336516,167740.361908583,0.0,1.0
2008-02-13,7.2,7.21,6.73,7.02,187600,6.49861480920189,6.50764066310356,6.07439967582343,6.33614943897184,207847.370502312,0.0,1.0
2008-02-14,6.9,7.24,6.89,7.15,170500,6.22783919215181,6.53471822480856,6.21881333825014,6.45348553969354,188901.794619639,0.0,1.0
2008-02-15,6.84,7.0,6.7,6.83,114400,6.17368406874179,6.3180977311685,6.04732211411842,6.16465821484012,126747.0105835,0.0,1.0
2008-02-19,6.85,7.07,6.79,7.03,109900,6.18270992264346,6.38127870848019,6.12855479923345,6.34517529287351,121761.332719638,0.0,1.0
2008-02-20,7.1,7.1,6.78,6.82,133100,6.40835627018519,6.40835627018519,6.11952894533178,6.15563236093845,147465.27192888,0.0,1.0
2008-02-21,7.02,7.25,6.95,7.12,181100,6.33614943897184,6.54374407871023,6.27296846166015,6.42640797798853,200645.835810068,0.0,1.0
2008-02-22,7.25,7.43,6.9,7.15,352600,6.54374407871023,6.70620944894028,6.22783919215181,6.45348553969354,390655.558843899,0.0,1.0
2008-02-25,7.26,7.34,7.02,7.26,102700,6.5527699326119,6.62497676382526,6.33614943897184,6.5527699326119,113784.24813746,0.0,1.0
2008-02-26,7.32,7.4,7.03,7.24,222900,6.60692505602192,6.67913188723527,6.34517529287351,6.53471822480856,246957.24352327,0.0,1.0
2008-02-27,7.65,7.68,7.18,7.23,223800,6.904778234777,6.93185579648201,6.48056310139855,6.52569237090689,247954.379096043,0.0,1.0
2008-02-28,7.03,7.62,7.03,7.6,173300,6.34517529287351,6.877700673072,6.34517529287351,6.85964896526866,192003.994179375,0.0,1.0
2008-02-29,6.53,7.1,6.51,7.08,267500,5.89388259779004,6.40835627018519,5.87583088998671,6.39030456238185,296370.850796208,0.0,1.0
2008-03-03,6.27,6.6,6.14,6.52,235600,5.65921039634664,5.95706357510173,5.54187429562494,5.88485674388837,261027.934383501,0.0,1.0
2008-03-04,5.95,6.2225,5.83,6.2,374500,5.37038307149323,5.61633759031371,5.26207282467319,5.59602941903496,414919.191114691,0.0,1.0
2008-03-05,5.94,6.09,5.92,5.99,98100,5.36135721759156,5.49674502611659,5.34330550978822,5.4064864870999,108687.777432179,0.0,1.0
2008-03-06,5.53,6.04,5.5,5.9,221400,4.99129720762312,5.45161575660825,4.96421964591811,5.32525380198488,245295.350901983,0.0,1.0
2008-03-07,5.31,5.73,5.19,5.5,241300,4.79272842178639,5.1718142856565,4.68441817496636,4.96421964591811,267343.126344392,0.0,1.0
2008-03-10,5.28,5.43,5.26,5.34,138500,4.76565086008138,4.90103866860642,4.74759915227804,4.8198059834914,153448.085365513,0.0,1.0
2008-03-11,5.61,5.75,5.235,5.44,212700,5.06350403883647,5.18986599345984,4.72503451752387,4.91006452250809,235656.373698518,0.0,1.0
2008-03-12,5.53,5.74,5.53,5.71,148400,4.99129720762312,5.18084013955817,4.99129720762312,5.15376257785316,164416.576666008,0.0,1.0
2008-03-13,5.39,5.48,5.32,5.46,241200,4.86493525299974,4.94616793811477,4.80175427568806,4.92811623031143,267232.333502974,0.0,1.0
2008-03-14,5.05,5.44,4.94,5.44,160800,4.55805622034299,4.91006452250809,4.45877182742463,4.91006452250809,178154.889001982,0.0,1.0
2008-03-17,4.85,4.9,4.58,4.9,229300,4.3775391423096,4.42266841181795,4.13384108696453,4.42266841181795,254047.985374096,0.0,1.0
2008-03-18,5.18,5.21,4.77,4.98,518800,4.67539232106469,4.7024698827697,4.30533231109625,4.4948752430313,574793.261282515,0.0,1.0
2008-03-19,4.86,5.35,4.82,5.25,127100,4.38656499621127,4.82883183739307,4.3504615806046,4.73857329837637,140817.701443731,0.0,1.0
2008-03-20,5.47,5.55,4.91,4.96,488500,4.9371420842131,5.00934891542645,4.43169426571962,4.47682353522797,541223.030332514,0.0,1.0
2008-03-24,5.43,5.51,5.25,5.5,115800,4.90103866860642,4.97324549981978,4.73857329837637,4.96421964591811,128298.110363368,0.0,1.0
2008-03-25,5.72,6.01,5.39,5.39,213900,5.16278843175483,5.42453819490324,4.86493525299974,4.86493525299974,236985.887795547,0.0,1.0
2008-03-26,5.7,5.85,5.68,5.75,179000,5.14473672395149,5.28012453247653,5.12668501614815,5.18986599345984,198319.186140266,0.0,1.0
2008-03-27,5.88,5.9,5.61,5.7,119300,5.30720209418154,5.32525380198488,5.06350403883647,5.14473672395149,132175.859813038,0.0,1.0
2008-03-28,5.75,5.9699,5.675,5.9,111200,5.18986599345984,5.38834452075755,5.12217208919732,5.32525380198488,123201.639658087,0.0,1.0
2008-03-31,5.75,5.95,5.66,5.78,130200,5.18986599345984,5.37038307149323,5.10863330834482,5.21694355516485,144252.279527724,0.0,1.0
2008-04-01,6.14,6.2,5.65,5.65,233700,5.54187429562494,5.59602941903496,5.09960745444315,5.09960745444315,258922.870396538,0.0,1.0
2008-04-02,6.37,6.56,6.13,6.13,159400,5.74946893536334,5.92096015949505,5.53284844172327,5.53284844172327,176603.789222114,0.0,1.0
2008-04-03,6.11,6.41,6.08,6.33,160300,5.51479673391993,5.78557235097001,5.48771917221493,5.71336551975666,177600.924794887,0.0,1.0
2008-04-04,6.04,6.15,5.95,6.13,90700,5.45161575660825,5.55090014952661,5.37038307149323,5.53284844172327,100489.107167163,0.0,1.0
2008-04-07,6.0,6.25,6.0,6.16,64700,5.41551234100157,5.6411586885433,5.41551234100157,5.55992600342828,71682.9683981857,0.0,1.0
2008-04-08,5.9,6.07,5.77,5.94,182500,5.32525380198488,5.47869331831326,5.20791770126318,5.36135721759156,202196.935589936,0.0,1.0
2008-04-09,5.87,6.7,5.85,5.88,264900,5.29817624027987,6.04732211411842,5.28012453247653,5.30720209418154,293490.23691931,0.0,1.0
2008-04-10,5.98,6.36,5.87,5.87,157100,5.39746063319823,5.74044308146167,5.29817624027987,5.29817624027987,174055.553869474,0.0,1.0
2008-04-11,5.56,6.06,5.52,5.9,157200,5.01837476932812,5.46966746441159,4.98227135372145,5.32525380198488,174166.346710893,0.0,1.0
2008-04-14,5.3,5.55,5.3,5.55,123900,4.78370256788472,5.00934891542645,4.78370256788472,5.00934891542645,137272.330518318,0.0,1.0
2008-04-15,5.42,5.45,5.22,5.33,146100,4.89201281470475,4.91909037640976,4.71149573667137,4.81078012958973,161868.341313368,0.0,1.0
2008-04-16,5.8,5.8725,5.45,5.5,136800,5.23499526296819,5.30043270375529,4.91909037640976,4.96421964591811,151564.607061388,0.0,1.0
2008-04-17,5.9,5.98,5.71,5.79,151700,5.32525380198488,5.39746063319823,5.15376257785316,5.22596940906652,168072.74043284,0.0,1.0
2008-04-18,6.25,6.26,5.96,6.06,164100,5.6411586885433,5.65018454244497,5.37940892539489,5.46966746441159,181811.052768814,0.0,1.0
2008-04-21,6.2,6.25,5.98,6.19,68200,5.59602941903496,5.6411586885433,5.39746063319823,5.58700356513329,75560.7178478556,0.0,1.0
2008-04-22,6.06,6.19,5.99,6.16,77600,5.46966746441159,5.58700356513329,5.4064864870999,5.55992600342828,85975.2449412551,0.0,1.0
2008-04-23,6.14,6.24,5.97,6.1,111400,5.54187429562494,5.63213283464163,5.38843477929656,5.50577088001826,123423.225340926,0.0,1.0
2008-04-24,6.4,6.55,5.9701,6.22,175500,5.77654649706834,5.91193430559338,5.38852503783558,5.6140811268383,194441.436690596,0.0,1.0
2008-04-25,5.57,6.02,5.19,6.0,474300,5.02740062322979,5.43356404880491,4.68441817496636,5.41551234100157,525490.446850996,0.0,1.0
2008-04-28,5.44,5.62,5.35,5.54,93100,4.91006452250809,5.07252989273814,4.82883183739307,5.00032306152478,103148.135361222,0.0,1.0
2008-04-29,5.28,5.43,5.25,5.41,125900,4.76565086008138,4.90103866860642,4.73857329837637,4.88298696080308,139488.187346701,0.0,1.0
2008-04-30,5.32,5.45,5.22,5.29,123600,4.80175427568806,4.91909037640976,4.71149573667137,4.77467671398305,136939.951994061,0.0,1.0
2008-05-01,5.25,5.36,5.2,5.31,143500,4.73857329837637,4.83785769129474,4.69344402886803,4.79272842178639,158987.727436471,0.0,1.0
2008-05-02,5.15,5.33,5.13,5.33,122700,4.64831475935968,4.81078012958973,4.63026305155634,4.81078012958973,135942.816421289,0.0,1.0
2008-05-05,5.23,5.33,5.14,5.15,139300,4.72052159057304,4.81078012958973,4.63928890545801,4.64831475935968,154334.428096866,0.0,1.0
2008-05-06,5.76,5.8,5.16,5.2,198000,5.19889184736151,5.23499526296819,4.65734061326135,4.69344402886803,219369.826009903,0.0,1.0
2008-05-07,5.37,5.86,5.35,5.76,70600,4.84688354519641,5.2891503863782,4.82883183739307,5.19889184736151,78219.746041915,0.0,1.0
2008-05-08,5.45,5.53,5.32,5.38,87100,4.91909037640976,4.99129720762312,4.80175427568806,4.85590939909808,96500.5648760737,0.0,1.0
2008-05-09,5.49,5.57,5.38,5.4,84600,4.95519379201644,5.02740062322979,4.85590939909808,4.87396110690142,93730.7438405951,0.0,1.0
2008-05-12,5.44,5.54,5.41,5.51,87000,4.91006452250809,5.00032306152478,4.88298696080308,4.97324549981978,96389.7720346546,0.0,1.0
2008-05-13,5.46,5.5,5.27,5.46,113500,4.92811623031143,4.96421964591811,4.75662500617971,4.92811623031143,125749.875010728,0.0,1.0
2008-05-14,5.28,5.48,5.25,5.48,89000,4.76565086008138,4.94616793811477,4.73857329837637,4.94616793811477,98605.6288630375,0.0,1.0
2008-05-15,5.36,5.38,5.25,5.27,69900,4.83785769129474,4.85590939909808,4.73857329837637,4.75662500617971,77444.196151981,0.0,1.0
2008-05-16,5.42,5.42,5.22,5.41,91100,4.89201281470475,4.89201281470475,4.71149573667137,4.88298696080308,100932.278532839,0.0,1.0
2008-05-19,5.2,5.41,5.13,5.41,86000,4.69344402886803,4.88298696080308,4.63026305155634,4.88298696080308,95281.8436204631,0.0,1.0
2008-05-20,5.09,5.3,5.01,5.17,100300,4.59415963594967,4.78370256788472,4.52195280473631,4.66636646716302,111125.219943401,0.0,1.0
2008-05-21,4.92,5.1,4.89,5.09,102700,4.44072011962129,4.60318548985134,4.41364255791628,4.59415963594967,113784.24813746,0.0,1.0
2008-05-22,5.11,5.17,4.85,4.91,94600,4.61221134375301,4.66636646716302,4.3775391423096,4.43169426571962,104810.027982509,0.0,1.0
2008-05-23,4.82,5.08,4.82,5.08,65500,4.3504615806046,4.585133782048,4.3504615806046,4.585133782048,72569.3111295387,0.0,1.0
2008-05-27,4.65,4.89,4.6,4.82,154400,4.19702206427622,4.41364255791628,4.15189279476787,4.3504615806046,171064.147151157,0.0,1.0
2008-05-28,4.95,4.96,4.62,4.65,92700,4.4677976813263,4.47682353522797,4.16994450257121,4.19702206427622,102704.963995546,0.0,1.0
2008-05-29,5.38,5.4,4.92,4.92,109400,4.85590939909808,4.87396110690142,4.44072011962129,4.44072011962129,121207.368512543,0.0,1.0
2008-05-30,5.43,5.6299,5.3,5.39,150900,4.90103866860642,5.08146548810079,4.78370256788472,4.86493525299974,167186.397701487,0.0,1.0
2008-06-02,5.41,5.59,5.28,5.4,76400,4.88298696080308,5.04545233103313,4.76565086008138,4.87396110690142,84645.7308442255,0.0,1.0
2008-06-03,5.04,5.59,5.0,5.47,98100,4.54903036644132,5.04545233103313,4.51292695083464,4.9371420842131,108687.777432179,0.0,1.0
2008-06-04,4.97,5.15,4.82,5.0,144800,4.48584938912964,4.64831475935968,4.3504615806046,4.51292695083464,160428.034374919,0.0,1.0
2008-06-05,5.21,5.31,4.98,4.98,123700,4.7024698827697,4.79272842178639,4.4948752430313,4.4948752430313,137050.74483548,0.0,1.0
2008-06-06,4.93,5.2,4.85,5.16,148600,4.44974597352296,4.69344402886803,4.3775391423096,4.65734061326135,164638.162348847,0.0,1.0
2008-06-09,5.13,5.22,4.99,4.99,157800,4.63026305155634,4.71149573667137,4.50390109693297,4.50390109693297,174831.103759408,0.0,1.0
2008-06-10,4.98,5.06,4.86,5.05,85000,4.4948752430313,4.56708207424466,4.38656499621127,4.55805622034299,94173.9152062718,0.0,1.0
2008-06-11,4.89,5.11,4.87,4.96,154100,4.41364255791628,4.61221134375301,4.39559085011294,4.47682353522797,170731.7686269,0.0,1.0
2008-06-12,4.8,4.99,4.71,4.94,155200,4.33240987280126,4.50390109693297,4.25117718768623,4.45877182742463,171950.48988251,0.0,1.0
2008-06-13,4.94,4.99,4.76,4.85,83700,4.45877182742463,4.50390109693297,4.29630645719458,4.3775391423096,92733.6082678228,0.0,1.0
2008-06-16,4.86,4.92,4.78,4.9,133000,4.38656499621127,4.44072011962129,4.31435816499792,4.42266841181795,147354.479087461,0.0,1.0
2008-06-17,4.86,5.0,4.83,4.83,48900,4.38656499621127,4.51292695083464,4.35948743450627,4.35948743450627,54177.6994539611,0.0,1.0
2008-06-18,4.83,4.9,4.745,4.81,103900,4.35948743450627,4.42266841181795,4.28276767634208,4.34143572670293,115113.76223449,0.0,1.0
2008-06-19,4.8,4.89,4.62,4.78,199400,4.33240987280126,4.41364255791628,4.16994450257121,4.31435816499792,220920.925789771,0.0,1.0
2008-06-20,4.76,4.89,4.65,4.79,339400,4.29630645719458,4.41364255791628,4.19702206427622,4.32338401889959,376030.903776572,0.0,1.0
2008-06-23,4.37,4.77,4.37,4.77,179700,3.94429815502948,4.30533231109625,3.94429815502948,4.30533231109625,199094.7360302,0.0,1.0
2008-06-24,4.34,4.61,4.2,4.32,101000,3.91722059332447,4.16091864866954,3.7908586387011,3.89916888552113,111900.769833335,0.0,1.0
2008-06-25,4.71,4.81,4.33,4.34,320800,4.25117718768623,4.34143572670293,3.9081947394228,3.91722059332447,355423.435272612,0.0,1.0
2008-06-26,4.76,4.85,4.63,4.64,215500,4.29630645719458,4.3775391423096,4.17897035647288,4.18799621037455,238758.573258254,0.0,1.0
2008-06-27,4.4,5.05,4.3999,4.73,3535500,3.97137571673449,4.55805622034299,3.97128545819547,4.26922889548957,3917080.9083738,0.0,1.0
2008-06-30,4.48,4.75,4.33,4.44,215700,4.04358254794784,4.28728060329291,3.9081947394228,4.00747913234116,238980.158941092,0.0,1.0
2008-07-01,4.21,4.62,4.21,4.43,200400,3.79988449260277,4.16994450257121,3.79988449260277,3.99845327843949,222028.854203963,0.0,1.0
2008-07-02,4.23,4.41,4.23,4.23,87900,3.81793620040611,3.98040157063616,3.81793620040611,3.81793620040611,97386.9076074268,0.0,1.0
2008-07-03,4.39,4.4,4.19,4.24,75900,3.96234986283282,3.97137571673449,3.78183278479943,3.82696205430778,84091.7666371296,0.0,1.0
2008-07-07,4.47,4.59,4.22,4.4,109900,4.03455669404617,4.1428669408662,3.80891034650444,3.97137571673449,121761.332719638,0.0,1.0
2008-07-08,4.57,4.71,4.15,4.43,203300,4.12481523306286,4.25117718768623,3.74572936919275,3.99845327843949,225241.846605118,0.0,1.0
2008-07-09,4.47,4.54,4.44,4.54,73200,4.03455669404617,4.09773767135786,4.00747913234116,4.09773767135786,81100.3599188128,0.0,1.0
2008-07-10,4.76,4.9,4.37,4.4,280700,4.29630645719458,4.42266841181795,3.94429815502948,3.97137571673449,310995.505863535,0.0,1.0
2008-07-11,4.74,5.14,4.68,4.75,200700,4.27825474939124,4.63928890545801,4.22409962598123,4.28728060329291,222361.23272822,0.0,1.0
2008-07-14,4.84,5.04,4.74,4.75,87000,4.36851328840793,4.54903036644132,4.27825474939124,4.28728060329291,96389.7720346547,0.0,1.0
2008-07-15,4.55,4.83,4.5,4.79,226500,4.10676352525952,4.35948743450627,4.06163425575118,4.32338401889959,250945.78581436,0.0,1.0
2008-07-16,4.69,4.76,4.47,4.55,58800,4.2331254798829,4.29630645719458,4.03455669404617,4.10676352525952,65146.1907544561,0.0,1.0
2008-07-17,4.75,4.85,4.614,4.69,121200,4.28728060329291,4.3775391423096,4.16452899023021,4.2331254798829,134280.923800002,0.0,1.0
2008-07-18,4.63,4.89,4.27,4.88,225400,4.17897035647288,4.41364255791628,3.85403961601278,4.40461670401461,249727.064558749,0.0,1.0
2008-07-21,4.76,4.9172,4.67,4.74,133400,4.29630645719458,4.43819288052882,4.21507377207956,4.27825474939124,147797.650453137,0.0,1.0
2008-07-22,5.08,5.2,4.73,4.8,179400,4.585133782048,4.69344402886803,4.26922889548957,4.33240987280126,198762.357505943,0.0,1.0
2008-07-23,5.03,5.2,4.85,5.2,152600,4.54000451253965,4.69344402886803,4.3775391423096,4.69344402886803,169069.876005613,0.0,1.0
2008-07-24,5.0,5.166,4.95,5.16,62900,4.51292695083464,4.66275612560235,4.4677976813263,4.65734061326135,69688.6972526411,0.0,1.0
2008-07-25,4.19,4.79,4.05,4.79,504600,3.78183278479943,4.32338401889959,3.65547083017606,4.32338401889959,559060.677800997,0.0,1.0
2008-07-28,4.19,4.46,4.01,4.15,211100,3.78183278479943,4.0255308401445,3.61936741456938,3.74572936919275,233883.688235811,0.0,1.0
2008-07-29,4.33,4.44,4.1,4.28,125700,3.9081947394228,4.00747913234116,3.70060009968441,3.86306546991445,139266.601663863,0.0,1.0
2008-07-30,4.34,4.37,4.045,4.32,207600,3.91722059332447,3.94429815502948,3.65095790322523,3.89916888552113,230005.938786141,0.0,1.0
2008-07-31,4.21,4.28,4.04,4.26,144400,3.79988449260277,3.86306546991445,3.64644497627439,3.84501376211112,159984.863009243,0.0,1.0
2008-08-01,4.21,4.24,4.03,4.14,122400,3.79988449260277,3.82696205430778,3.63741912237272,3.73670351529108,135610.437897031,0.0,1.0
2008-08-04,4.11,4.25,4.05,4.25,62600,3.70962595358608,3.83598790820945,3.65547083017606,3.83598790820945,69356.3187283836,0.0,1.0
2008-08-05,4.14,4.21,4.05,4.18,144600,3.73670351529108,3.79988449260277,3.65547083017606,3.77280693089776,160206.448692081,0.0,1.0
2008-08-06,4.13,4.19,4.05,4.14,121100,3.72767766138942,3.78183278479943,3.65547083017606,3.73670351529108,134170.130958582,0.0,1.0
2008-08-07,4.18,4.21,4.11,4.17,111400,3.77280693089776,3.79988449260277,3.70962595358608,3.76378107699609,123423.225340926,0.0,1.0
2008-08-08,4.17,4.21,4.11,4.18,59300,3.76378107699609,3.79988449260277,3.70962595358608,3.77280693089776,65700.1549615519,0.0,1.0
2008-08-11,4.22,4.25,4.11,4.21,88700,3.80891034650444,3.83598790820945,3.70962595358608,3.79988449260277,98273.25033878,0.0,1.0
2008-08-12,4.08,4.34,4.07,4.17,65500,3.68254839188107,3.91722059332447,3.6735225379794,3.76378107699609,72569.3111295387,0.0,1.0
2008-08-13,4.18,4.21,4.03,4.09,115600,3.77280693089776,3.79988449260277,3.63741912237272,3.69157424578274,128076.52468053,0.0,1.0
2008-08-14,4.2,4.29,4.11,4.11,86300,3.7908586387011,3.87209132381612,3.70962595358608,3.70962595358608,95614.2221447206,0.0,1.0
2008-08-15,4.065,4.16,4.05,4.08,72000,3.66900961102857,3.75475522309442,3.65547083017606,3.68254839188107,79770.845821783,0.0,1.0
2008-08-18,4.09,4.23,4.09,4.14,98700,3.69157424578274,3.81793620040611,3.69157424578274,3.73670351529108,109352.534480694,0.0,1.0
2008-08-19,3.96,4.15,3.86,4.11,105000,3.57423814506104,3.74572936919275,3.48397960604434,3.70962595358608,116332.4834901,0.0,1.0
2008-08-20,3.71,3.99,3.66,3.99,94000,3.34859179751931,3.60131570676605,3.30346252801096,3.60131570676605,104145.270933994,0.0,1.0
2008-08-21,3.6,3.92,3.56,3.92,112200,3.24930740460094,3.53813472945436,3.21320398899427,3.53813472945436,124309.568072279,0.0,1.0
2008-08-22,3.59,3.67,3.5,3.62,46500,3.24028155069927,3.31248838191263,3.15904886558425,3.26735911240428,51518.6712599016,0.0,1.0
2008-08-25,3.65,3.8,3.61,3.61,65300,3.29443667410929,3.42982448263433,3.25833325850261,3.25833325850261,72347.7254467005,0.0,1.0
2008-08-26,3.6,3.73,3.55,3.67,51600,3.24930740460094,3.36664350532264,3.2041781350926,3.31248838191263,57169.1061722779,0.0,1.0
2008-08-27,3.89,3.95,3.56,3.7111,259400,3.51105716774935,3.56521229115937,3.21320398899427,3.34958464144849,287396.630641258,0.0,1.0
2008-08-28,3.95,3.98,3.87,3.95,64900,3.56521229115937,3.59228985286438,3.49300545994601,3.56521229115937,71904.5540810239,0.0,1.0
2008-08-29,3.99,4.04,3.88,3.98,28000,3.60131570676605,3.64644497627439,3.50203131384768,3.59228985286438,31021.99559736,0.0,1.0
2008-09-02,3.95,4.0,3.86,4.0,67500,3.56521229115937,3.61034156066771,3.48397960604434,3.61034156066771,74785.1679579216,0.0,1.0
2008-09-03,3.99,4.03,3.95,3.98,48600,3.60131570676605,3.63741912237272,3.56521229115937,3.59228985286438,53845.3209297035,0.0,1.0
2008-09-04,3.99,4.09,3.94,4.0,47400,3.60131570676605,3.69157424578274,3.5561864372577,3.61034156066771,52515.8068326738,0.0,1.0
2008-09-05,3.97,4.03,3.95,3.95,30800,3.58326399896271,3.63741912237272,3.56521229115937,3.56521229115937,34124.1951570961,0.0,1.0
2008-09-08,4.2,4.2,3.95,4.0,68900,3.7908586387011,3.7908586387011,3.56521229115937,3.61034156066771,76336.2677377896,0.0,1.0
2008-09-09,4.05,4.26,3.95,4.26,88100,3.65547083017606,3.84501376211112,3.56521229115937,3.84501376211112,97608.4932902652,0.0,1.0
2008-09-10,4.03,4.1,3.95,4.06,49300,3.63741912237272,3.70060009968441,3.56521229115937,3.66449668407773,54620.8708196376,0.0,1.0
2008-09-11,4.09,4.1,3.77,3.95,65000,3.69157424578274,3.70060009968441,3.40274692092932,3.56521229115937,72015.346922443,0.0,1.0
2008-09-12,4.12,4.12,3.95,3.98,31100,3.71865180748775,3.71865180748775,3.56521229115937,3.59228985286438,34456.5736813535,0.0,1.0
2008-09-15,3.81,4.04,3.72,3.89,55700,3.438850336536,3.64644497627439,3.35761765142097,3.51105716774935,61711.6126704627,0.0,1.0
2008-09-16,3.87,3.95,3.67,3.75,59500,3.49300545994601,3.56521229115937,3.31248838191263,3.38469521312598,65921.7406443903,0.0,1.0
2008-09-17,4.19,4.29,3.76,3.76,278100,3.78183278479943,3.87209132381612,3.39372106702765,3.39372106702765,308114.891986637,0.0,1.0
2008-09-18,4.38,4.67,3.98,4.06,186100,3.95332400893115,4.21507377207956,3.59228985286438,3.66449668407773,206185.477881025,0.0,1.0
2008-09-19,4.38,4.67,4.32,4.67,122800,3.95332400893115,4.21507377207956,3.89916888552113,4.21507377207956,136053.609262708,0.0,1.0
2008-09-22,4.15,4.39,4.08,4.25,67600,3.74572936919275,3.96234986283282,3.68254839188107,3.83598790820945,74895.9607993409,0.0,1.0
2008-09-23,4.21,4.39,4.1,4.15,67600,3.79988449260277,3.96234986283282,3.70060009968441,3.74572936919275,74895.9607993408,0.0,1.0
2008-09-24,4.08,4.31,3.95,4.31,133400,3.68254839188107,3.89014303161946,3.56521229115937,3.89014303161946,147797.650453137,0.0,1.0
2008-09-25,3.8,4.06,3.7,4.06,456600,3.42982448263433,3.66449668407773,3.33956594361764,3.66449668407773,505880.113919808,0.0,1.0
2008-09-26,3.73,3.7999,3.45,3.76,423700,3.36664350532264,3.42973422409531,3.1139195960759,3.39372106702765,469429.26909291,0.0,1.0
2008-09-29,3.27,4.5,2.98,3.73,185000,2.95145422584586,4.06163425575118,2.68970446269745,3.36664350532264,204966.756625415,0.0,1.0
2008-09-30,3.02,3.52,2.99,3.29,288100,2.72580787830412,3.17710057338759,2.69873031659912,2.9695059336492,319194.176128552,0.0,1.0
2008-10-01,3.01,3.17,2.99,3.032,241800,2.71678202440245,2.86119568682916,2.69873031659912,2.73663890298613,267897.090551489,0.0,1.0
2008-10-02,3.02,3.06,2.89,3.05,192000,2.72580787830412,2.7619112939108,2.60847177758242,2.75288544000913,212722.255524755,0.0,1.0
2008-10-03,2.97,3.06,2.89,3.05,73000,2.68067860879578,2.7619112939108,2.60847177758242,2.75288544000913,80878.7742359745,0.0,1.0
2008-10-06,2.74,2.95,2.55,2.94,339700,2.47308396905738,2.66262690099244,2.30159274492567,2.65360104709077,376363.28230083,0.0,1.0
2008-10-07,2.6,3.04,2.6,2.99,142400,2.34672201443401,2.74385958610746,2.34672201443401,2.69873031659912,157769.00618086,0.0,1.0
2008-10-08,2.7,2.86,2.31,2.48,302600,2.43698055345071,2.58139421587742,2.08497225128561,2.23841176761398,335259.138134327,0.0,1.0
2008-10-09,2.55,2.75,2.51,2.75,98200,2.30159274492567,2.48210982295905,2.26548932931899,2.48210982295905,108798.570273598,0.0,1.0
2008-10-10,2.4,2.58,2.152,2.44,310300,2.16620493640063,2.32867030663068,1.94236375963923,2.20230835200731,343790.186923601,0.0,1.0
2008-10-13,2.3,2.65,2.13,2.54,107300,2.07594639738394,2.39185128394236,1.92250688105556,2.292566891024,118880.71884274,0.0,1.0
2008-10-14,2.29,2.4,2.25,2.3,239700,2.06692054348227,2.16620493640063,2.03081712787559,2.07594639738394,265570.440881686,0.0,1.0
2008-10-15,2.11,2.34,2.09,2.34,331500,1.90445517325222,2.11204981299061,1.88640346544888,2.11204981299061,367278.26930446,0.0,1.0
2008-10-16,2.07,2.19,2.01,2.12,179000,1.86835175764554,1.97666200446557,1.81419663423553,1.91348102715389,198319.186140267,0.0,1.0
2008-10-17,2.16,2.69,2.06,2.1,95700,1.94958444276057,2.42795469954904,1.85932590374387,1.89542931935055,106028.74923812,0.0,1.0
2008-10-20,2.28,2.28,2.17,2.24,71400,2.0578946895806,2.0578946895806,1.95861029666223,2.02179127397392,79106.0887732681,0.0,1.0
2008-10-21,2.34,2.36,2.231,2.29,87600,2.11204981299061,2.13010152079395,2.01366800546242,2.06692054348227,97054.5290831696,0.0,1.0
2008-10-22,2.04,2.26,2.04,2.22,107100,1.84127419594053,2.03984298177726,1.84127419594053,2.00373956617058,118659.133159903,0.0,1.0
2008-10-23,2.01,2.18,1.96,2.08,206700,1.81419663423553,1.9676361505639,1.76906736472718,1.87737761154721,229008.803213368,0.0,1.0
2008-10-24,2.26,2.27,1.96,1.96,61000,2.03984298177726,2.04886883567893,1.76906736472718,1.76906736472718,67583.6332656773,0.0,1.0
2008-10-27,2.1,2.25,2.06,2.25,117900,1.89542931935055,2.03081712787559,1.85932590374387,2.03081712787559,130624.76003317,0.0,1.0
2008-10-28,2.04,2.23,2.0032,2.08,51300,1.84127419594053,2.01276542007225,1.80805905358239,1.87737761154721,56836.7276480206,0.0,1.0
2008-10-29,2.1,2.15,2.04,2.09,75200,1.89542931935055,1.9405585888589,1.84127419594053,1.88640346544888,83316.2167471957,0.0,1.0
2008-10-30,2.52,2.55,2.15,2.2,123200,2.27451518322066,2.30159274492567,1.9405585888589,1.98568785836724,136496.780628384,0.0,1.0
2008-10-31,2.58,2.6,2.42,2.59,99600,2.32867030663068,2.34672201443401,2.18425664420397,2.33769616053234,110349.670053466,0.0,1.0
2008-11-03,2.82,2.82,2.44,2.59,384100,2.54529080027074,2.54529080027074,2.20230835200731,2.33769616053234,425555.303890929,0.0,1.0
2008-11-04,2.9,2.95,2.83,2.85,256700,2.61749763148409,2.66262690099244,2.55431665417241,2.57236836197575,284405.223922941,0.0,1.0
2008-11-05,2.9,2.97,2.82,2.82,113000,2.61749763148409,2.68067860879578,2.54529080027074,2.54529080027074,125195.910803632,0.0,1.0
2008-11-06,2.92,3.0,2.71,2.83,105600,2.63554933928743,2.70775617050079,2.44600640735238,2.55431665417241,116997.240538615,0.0,1.0
2008-11-07,2.8,2.98,2.77,2.96,33900,2.5272390924674,2.68970446269745,2.50016153076239,2.67165275489411,37558.7732410895,0.0,1.0
2008-11-10,2.62,3.0,2.39,2.84,140500,2.36477372223735,2.70775617050079,2.15717908249896,2.56334250807408,155663.942193896,0.0,1.0
2008-11-11,2.51,2.55,2.381,2.54,47700,2.26548932931899,2.30159274492567,2.14905581398746,2.292566891024,52848.1853569313,0.0,1.0
2008-11-12,2.41,2.55,2.21,2.55,46900,2.1752307903023,2.30159274492567,1.99471371226891,2.30159274492567,51961.8426255781,0.0,1.0
2008-11-13,2.41,2.49,2.21,2.49,35000,2.1752307903023,2.24743762151565,1.99471371226891,2.24743762151565,38777.4944967001,0.0,1.0
2008-11-14,2.38,2.52,2.37,2.42,24800,2.14815322859729,2.27451518322066,2.13912737469562,2.18425664420397,27476.6246719475,0.0,1.0
2008-11-17,2.32,2.39,2.27,2.27,21700,2.09399810518727,2.15717908249896,2.04886883567893,2.04886883567893,24042.0465879541,0.0,1.0
2008-11-18,2.5,2.6,2.4085,2.43,136800,2.25646347541732,2.34672201443401,2.17387691221705,2.19328249810564,151564.607061388,0.0,1.0
2008-11-19,2.28,2.49,2.28,2.49,28800,2.0578946895806,2.24743762151565,2.0578946895806,2.24743762151565,31908.3383287132,0.0,1.0
2008-11-20,2.02,2.24,1.89,2.22,242200,1.8232224881372,2.02179127397392,1.7058863874155,2.00373956617058,268340.261917164,0.0,1.0
2008-11-21,2.07,2.12,1.87,1.87,368200,1.86835175764554,1.91348102715389,1.68783467961216,1.68783467961216,407939.242105286,0.0,1.0
2008-11-24,2.12,2.16,1.94,2.1,99400,1.91348102715389,1.94958444276057,1.75101565692384,1.89542931935055,110128.084370628,0.0,1.0
2008-11-25,2.12,2.17,2.05,2.17,127400,1.91348102715389,1.95861029666223,1.8503000498422,1.95861029666223,141150.079967988,0.0,1.0
2008-11-26,2.5,2.5,2.1401,2.15,79800,2.25646347541732,2.25646347541732,1.93162299349624,1.9405585888589,88412.6874524763,0.0,1.0
2008-11-28,2.86,2.88,2.43,2.5,42800,2.58139421587742,2.59944592368075,2.19328249810564,2.25646347541732,47419.3361273932,0.0,1.0
2008-12-01,2.47,3.0,2.47,2.88,77300,2.22938591371231,2.70775617050079,2.22938591371231,2.59944592368075,85642.8664169978,0.0,1.0
2008-12-02,2.63,2.76,2.195,2.5,89700,2.37379957613902,2.49113567686072,1.98117493141641,2.25646347541732,99381.1787529715,0.0,1.0
2008-12-03,2.64,2.66,2.51,2.54,28900,2.38282543004069,2.40087713784403,2.26548932931899,2.292566891024,32019.1311701324,0.0,1.0
2008-12-04,2.63,2.75,2.53,2.72,240300,2.37379957613902,2.48210982295905,2.28354103712233,2.45503226125405,266235.197930201,0.0,1.0
2008-12-05,2.39,2.65,2.35,2.65,53700,2.15717908249896,2.39185128394236,2.12107566689228,2.39185128394236,59495.7558420799,0.0,1.0
2008-12-08,2.31,2.5,2.2852,2.5,56300,2.08497225128561,2.25646347541732,2.06258813360947,2.25646347541732,62376.3697189775,0.0,1.0
2008-12-09,2.39,2.5,2.34,2.36,55200,2.15717908249896,2.25646347541732,2.11204981299061,2.13010152079395,61157.648463367,0.0,1.0
2008-12-10,2.33,2.585,2.29,2.57,25800,2.10302395908894,2.33318323358151,2.06692054348227,2.31964445272901,28584.553086139,0.0,1.0
2008-12-11,2.35,2.4,2.22,2.38,75200,2.12107566689228,2.16620493640063,2.00373956617058,2.14815322859729,83316.2167471958,0.0,1.0
2008-12-12,2.68,2.7,2.31,2.34,80100,2.41892884564737,2.43698055345071,2.08497225128561,2.11204981299061,88745.0659767336,0.0,1.0
2008-12-15,2.84,2.89,2.7,2.71,101300,2.56334250807408,2.60847177758242,2.43698055345071,2.44600640735238,112233.148357592,0.0,1.0
2008-12-16,2.91,3.12,2.85,2.85,204800,2.62652348538576,2.81606641732082,2.57236836197575,2.57236836197575,226903.739226405,0.0,1.0
2008-12-17,2.8,3.01,2.76,3.01,40200,2.5272390924674,2.71678202440245,2.49113567686072,2.71678202440245,44538.7222504956,0.0,1.0
2008-12-18,2.84,2.89,2.75,2.89,86400,2.56334250807408,2.60847177758242,2.48210982295905,2.60847177758242,95725.0149861396,0.0,1.0
2008-12-19,2.5,2.85,2.45,2.77,169200,2.25646347541732,2.57236836197575,2.21133420590898,2.50016153076239,187461.48768119,0.0,1.0
2008-12-22,2.49,2.65,2.36,2.49,60000,2.24743762151565,2.39185128394236,2.13010152079395,2.24743762151565,66475.704851486,0.0,1.0
2008-12-23,2.505,2.61,2.5,2.51,26900,2.26097640236816,2.35574786833568,2.25646347541732,2.26548932931899,29803.2743417495,0.0,1.0
2008-12-24,2.61,2.84,2.6,2.84,27100,2.35574786833568,2.56334250807408,2.34672201443401,2.56334250807408,30024.8600245879,0.0,1.0
2008-12-26,2.53,2.68,2.4,2.67,72800,2.28354103712233,2.41892884564737,2.16620493640063,2.4099029917457,80657.1885531362,0.0,1.0
2008-12-29,2.7,2.8,2.42,2.42,82100,2.43698055345071,2.5272390924674,2.18425664420397,2.18425664420397,90960.9228051165,0.0,1.0
2008-12-30,3.02,3.1,2.76,2.76,171600,2.72580787830412,2.79801470951748,2.49113567686072,2.49113567686072,190120.51587525,0.0,1.0
2008-12-31,3.04,3.18,3.0,3.06,99400,2.74385958610746,2.87022154073083,2.70775617050079,2.7619112939108,110128.084370628,0.0,1.0
2009-01-02,3.5,3.68,3.06,3.06,400700,3.15904886558425,3.3215142358143,2.7619112939108,2.7619112939108,443946.915566507,0.0,1.0
2009-01-05,3.61,3.78,3.56,3.63,104600,3.25833325850261,3.41177277483099,3.21320398899427,3.27638496630595,115889.312124424,0.0,1.0
2009-01-06,3.74,3.78,3.4,3.61,356800,3.37566935922431,3.41177277483099,3.06879032656756,3.25833325850261,395308.858183503,0.0,1.0
2009-01-07,3.72,3.8099,3.52,3.63,78700,3.35761765142097,3.43876007799698,3.17710057338759,3.27638496630595,87193.9661968658,0.0,1.0
2009-01-08,3.74,3.786,3.52,3.52,65200,3.37566935922431,3.41718828717199,3.17710057338759,3.17710057338759,72236.9326052814,0.0,1.0
2009-01-09,3.5,3.71,3.5,3.68,36900,3.15904886558425,3.34859179751931,3.15904886558425,3.3215142358143,40882.5584836638,0.0,1.0
2009-01-12,3.2,3.55,3.122,3.55,87300,2.88827324853417,3.2041781350926,2.81787158810115,3.2041781350926,96722.1505589121,0.0,1.0
2009-01-13,3.1699,3.31,3.0772,3.16,39700,2.86110542829015,2.98755764145253,2.77743576262167,2.85216983292749,43984.7580433998,0.0,1.0
2009-01-14,3.02,3.14,3.02,3.07,47800,2.72580787830412,2.83411812512416,2.72580787830412,2.77093714781247,52958.9781983505,0.0,1.0
2009-01-15,3.01,3.21,2.9,3.17,87300,2.71678202440245,2.89729910243584,2.61749763148409,2.86119568682916,96722.1505589122,0.0,1.0
2009-01-16,3.0,3.2,2.85,3.09,59800,2.70775617050079,2.88827324853417,2.57236836197575,2.78898885561581,66254.1191686475,0.0,1.0
2009-01-20,2.97,3.15,2.95,3.0,47500,2.68067860879578,2.84314397902583,2.66262690099244,2.70775617050079,52626.599674093,0.0,1.0
2009-01-21,3.06,3.08,2.85,2.93,49200,2.7619112939108,2.77996300171414,2.57236836197575,2.6445751931891,54510.0779782185,0.0,1.0
2009-01-22,2.93,3.04,2.9,3.01,33300,2.6445751931891,2.74385958610746,2.61749763148409,2.71678202440245,36894.0161925747,0.0,1.0
2009-01-23,2.99,3.08,2.8,2.82,72800,2.69873031659912,2.77996300171414,2.5272390924674,2.54529080027074,80657.1885531361,0.0,1.0
2009-01-26,3.25,3.35,2.97,2.97,67800,2.93340251804252,3.02366105705921,2.68067860879578,2.68067860879578,75117.546482179,0.0,1.0
2009-01-27,3.17,3.4,3.11,3.4,75200,2.86119568682916,3.06879032656756,2.80704056341915,3.06879032656756,83316.2167471958,0.0,1.0
2009-01-28,3.26,3.35,3.15,3.1994,50400,2.94242837194419,3.02366105705921,2.84314397902583,2.88773169730007,55839.5920752481,0.0,1.0
2009-01-29,3.19,3.32,3.16,3.29,44200,2.8792473946325,2.9965834953542,2.85216983292749,2.9695059336492,48970.4359072613,0.0,1.0
2009-01-30,3.16,3.25,3.1,3.2,36600,2.85216983292749,2.93340251804252,2.79801470951748,2.88827324853417,40550.1799594065,0.0,1.0
2009-02-02,3.36,3.37,3.06,3.15,68200,3.03268691096088,3.04171276486255,2.7619112939108,2.84314397902583,75560.7178478556,0.0,1.0
2009-02-03,3.3,3.4236,3.2,3.35,125400,2.97853178755086,3.0900913417755,2.88827324853417,3.02366105705921,138934.223139606,0.0,1.0
2009-02-04,3.3,3.39,3.12,3.38,112100,2.97853178755086,3.05976447266589,2.81606641732082,3.05073861876422,124198.77523086,0.0,1.0
2009-02-05,3.52,3.93,3.22,3.22,77400,3.17710057338759,3.54716058335603,2.90632495633751,2.90632495633751,85753.6592584168,0.0,1.0
2009-02-06,3.55,3.64,3.51,3.58,43800,3.2041781350926,3.28541082020762,3.16807471948592,3.2312556967976,48527.2645415847,0.0,1.0
2009-02-09,3.49,3.62,3.47,3.61,187900,3.15002301168258,3.26735911240428,3.13197130387924,3.25833325850261,208179.74902657,0.0,1.0
2009-02-10,3.395,3.52,3.38,3.45,58100,3.06427739961672,3.17710057338759,3.05073861876422,3.1139195960759,64370.6408645223,0.0,1.0
2009-02-11,3.4092,3.5,3.35,3.37,80800,3.07709411215709,3.15904886558425,3.02366105705921,3.04171276486255,89520.6158666678,0.0,1.0
2009-02-12,3.46,3.56,3.31,3.38,75900,3.12294544997757,3.21320398899427,2.98755764145253,3.05073861876422,84091.7666371298,0.0,1.0
2009-02-13,3.57,3.58,3.37,3.52,112400,3.22222984289593,3.2312556967976,3.04171276486255,3.17710057338759,124531.153755117,0.0,1.0
2009-02-17,3.48,3.53,3.2501,3.36,52600,3.14099715778091,3.18612642728926,2.93349277658153,3.03268691096088,58277.0345864693,0.0,1.0
2009-02-18,3.54,3.7892,3.44,3.5,228400,3.19515228119093,3.42007656042053,3.10489374217423,3.15904886558425,253050.849801323,0.0,1.0
2009-02-19,3.6,3.68,3.5,3.6,239800,3.24930740460094,3.3215142358143,3.15904886558425,3.24930740460094,265681.233723106,0.0,1.0
2009-02-20,3.5,3.9,3.36,3.9,86900,3.15904886558425,3.52008302165102,3.03268691096088,3.52008302165102,96278.9791932354,0.0,1.0
2009-02-23,3.35,3.52,3.09,3.5,84100,3.02366105705921,3.17710057338759,2.78898885561581,3.15904886558425,93176.7796334994,0.0,1.0
2009-02-24,3.3,3.32,3.12,3.32,54000,2.97853178755086,2.9965834953542,2.81606641732082,2.9965834953542,59828.1343663374,0.0,1.0
2009-02-25,3.35,3.44,3.1,3.17,91700,3.02366105705921,3.10489374217423,2.79801470951748,2.86119568682916,101597.035581354,0.0,1.0
2009-02-26,3.0,3.39,2.97,3.33,63300,2.70775617050079,3.05976447266589,2.68067860879578,3.00560934925587,70131.8686183175,0.0,1.0
2009-02-27,3.1101,3.14,3.02,3.02,22100,2.80713082195816,2.83411812512416,2.72580787830412,2.72580787830412,24485.2179536307,0.0,1.0
2009-03-02,2.8699,3.14,2.81,3.08,97900,2.59032981124007,2.83411812512416,2.53626494636907,2.77996300171414,108466.191749341,0.0,1.0
2009-03-03,2.76,2.97,2.7,2.96,99000,2.49113567686072,2.68067860879578,2.43698055345071,2.67165275489411,109684.913004952,0.0,1.0
2009-03-04,2.76,2.92,2.64,2.83,69200,2.49113567686072,2.63554933928743,2.38282543004069,2.55431665417241,76668.6462620472,0.0,1.0
2009-03-05,2.72,2.85,2.5,2.75,87600,2.45503226125405,2.57236836197575,2.25646347541732,2.48210982295905,97054.5290831693,0.0,1.0
2009-03-06,2.5,2.91,2.49,2.9,107200,2.25646347541732,2.62652348538576,2.24743762151565,2.61749763148409,118769.926001322,0.0,1.0
2009-03-09,2.24,2.5,2.14,2.44,172900,2.02179127397392,2.25646347541732,1.93153273495723,2.20230835200731,191560.822813699,0.0,1.0
2009-03-10,2.79,2.79,2.2078,2.28,148300,2.51821323856573,2.51821323856573,1.99272802441055,2.0578946895806,164305.783824589,0.0,1.0
2009-03-11,2.85,3.38,2.51,2.78,147400,2.57236836197575,3.05073861876422,2.26548932931899,2.50918738466406,163308.648251817,0.0,1.0
2009-03-12,3.04,3.07,2.94,2.95,48100,2.74385958610746,2.77093714781247,2.65360104709077,2.66262690099244,53291.3567226079,0.0,1.0
2009-03-13,2.95,3.1899,2.92,3.1,51700,2.66262690099244,2.87915713609349,2.63554933928743,2.79801470951748,57279.899013697,0.0,1.0
2009-03-16,2.84,2.98,2.71,2.94,78100,2.56334250807408,2.68970446269745,2.44600640735238,2.65360104709077,86529.2091483507,0.0,1.0
2009-03-17,3.32,3.371,2.86,3.18,238800,2.9965834953542,3.04261535025272,2.58139421587742,2.87022154073083,264573.305308914,0.0,1.0
2009-03-18,3.64,3.66,3.3,3.34,174400,3.28541082020762,3.30346252801096,2.97853178755086,3.01463520315754,193222.715434986,0.0,1.0
2009-03-19,3.57,3.75,3.57,3.65,232400,3.22222984289593,3.38469521312598,3.22222984289593,3.29443667410929,257482.563458089,0.0,1.0
2009-03-20,3.51,3.65,3.13,3.58,125200,3.16807471948592,3.29443667410929,2.82509227122249,3.2312556967976,138712.637456767,0.0,1.0
2009-03-23,3.76,3.89,3.46,3.46,233900,3.39372106702765,3.51105716774935,3.12294544997757,3.12294544997757,259144.456079376,0.0,1.0
2009-03-24,4.01,4.0882,3.47,3.47,214700,3.61936741456938,3.68994959208044,3.13197130387924,3.13197130387924,237872.230526901,0.0,1.0
2009-03-25,4.16,4.5,3.64,3.76,403100,3.75475522309442,4.06163425575118,3.28541082020762,3.39372106702765,446605.943760567,0.0,1.0
2009-03-26,4.27,4.45,4.02,4.02,538000,3.85403961601278,4.01650498624283,3.62839326847105,3.62839326847105,596065.486834991,0.0,1.0
2009-03-27,4.08,4.28,3.82,4.22,128300,3.68254839188107,3.86306546991445,3.44787619043767,3.80891034650444,142147.215540761,0.0,1.0
2009-03-30,4.04,4.13,3.79,4.0,71200,3.64644497627439,3.72767766138942,3.42079862873266,3.61034156066771,78884.50309043,0.0,1.0
2009-03-31,4.08,4.26,3.75,3.91,163300,3.68254839188107,3.84501376211112,3.38469521312598,3.52910887555269,180924.710037461,0.0,1.0
2009-04-01,4.1,4.1701,3.96,4.05,124800,3.70060009968441,3.76387133553511,3.57423814506104,3.65547083017606,138269.466091091,0.0,1.0
2009-04-02,4.2,4.32,4.08,4.16,85300,3.7908586387011,3.89916888552113,3.68254839188107,3.75475522309442,94506.2937305291,0.0,1.0
2009-04-03,4.28,4.34,4.1703,4.2,40400,3.86306546991445,3.91722059332447,3.76405185261314,3.7908586387011,44760.3079333339,0.0,1.0
2009-04-06,4.23,4.32,4.1203,4.32,28700,3.81793620040611,3.89916888552113,3.7189225831048,3.89916888552113,31797.5454872941,0.0,1.0
2009-04-07,3.95,4.177,3.95,4.17,52200,3.56521229115937,3.77009917472726,3.56521229115937,3.76378107699609,57833.8632207927,0.0,1.0
2009-04-08,4.01,4.03,3.82,3.95,82100,3.61936741456938,3.63741912237272,3.44787619043767,3.56521229115937,90960.9228051166,0.0,1.0
2009-04-09,4.2,4.27,3.97,4.0,116200,3.7908586387011,3.85403961601278,3.58326399896271,3.61034156066771,128741.281729044,0.0,1.0
2009-04-13,4.19,4.254,4.15,4.19,57200,3.78183278479943,3.83959824977011,3.74572936919275,3.78183278479943,63373.5052917499,0.0,1.0
2009-04-14,4.13,4.28,4.0101,4.0101,47500,3.72767766138942,3.86306546991445,3.6194576731084,3.6194576731084,52626.5996740929,0.0,1.0
2009-04-15,4.01,4.2,4.0,4.14,53500,3.61936741456938,3.7908586387011,3.61034156066771,3.73670351529108,59274.1701592417,0.0,1.0
2009-04-16,4.12,4.19,3.91,4.0,69700,3.71865180748775,3.78183278479943,3.52910887555269,3.61034156066771,77222.6104691427,0.0,1.0
2009-04-17,4.36,4.5,4.14,4.14,154300,3.93527230112781,4.06163425575118,3.73670351529108,3.73670351529108,170953.354309738,0.0,1.0
2009-04-20,4.11,4.2,4.09,4.19,55100,3.70962595358608,3.7908586387011,3.69157424578274,3.78183278479943,61046.8556219478,0.0,1.0
2009-04-21,4.25,4.28,4.12,4.12,62100,3.83598790820945,3.86306546991445,3.71865180748775,3.71865180748775,68802.3545212879,0.0,1.0
2009-04-22,4.31,4.4,4.16,4.16,61600,3.89014303161946,3.97137571673449,3.75475522309442,3.75475522309442,68248.3903141922,0.0,1.0
2009-04-23,4.34,4.47,4.2,4.47,99700,3.91722059332447,4.03455669404617,3.7908586387011,4.03455669404617,110460.462894886,0.0,1.0
2009-04-24,4.43,4.5658,3.9,4.38,301300,3.99845327843949,4.12102437442416,3.52008302165102,3.95332400893115,333818.831195879,0.0,1.0
2009-04-27,4.21,4.4,4.12,4.33,66000,3.79988449260277,3.97137571673449,3.71865180748775,3.9081947394228,73123.2753366345,0.0,1.0
2009-04-28,4.22,4.3099,4.02,4.2,59100,3.80891034650444,3.89005277308045,3.62839326847105,3.7908586387011,65478.5692787136,0.0,1.0
2009-04-29,4.3,4.37,4.23,4.23,56200,3.88111717771779,3.94429815502948,3.81793620040611,3.81793620040611,62265.5768775585,0.0,1.0
2009-04-30,4.33,4.4399,4.25,4.34,69900,3.9081947394228,4.00738887380215,3.83598790820945,3.91722059332447,77444.1961519811,0.0,1.0
2009-05-01,4.43,4.43,4.27,4.39,56600,3.99845327843949,3.99845327843949,3.85403961601278,3.96234986283282,62708.7482432351,0.0,1.0
2009-05-04,4.5401,4.57,4.37,4.43,88100,4.09782792989687,4.12481523306286,3.94429815502948,3.99845327843949,97608.4932902652,0.0,1.0
2009-05-05,4.57,4.62,4.26,4.47,50600,4.12481523306286,4.16994450257121,3.84501376211112,4.03455669404617,56061.1777580865,0.0,1.0
2009-05-06,4.67,4.71,4.53,4.6,63000,4.21507377207956,4.25117718768623,4.08871181745619,4.15189279476787,69799.4900940602,0.0,1.0
2009-05-07,4.43,4.6987,4.25,4.67,96300,3.99845327843949,4.24097797277735,3.83598790820945,4.21507377207956,106693.506286635,0.0,1.0
2009-05-08,4.64,4.7,4.3701,4.45,68400,4.18799621037455,4.24215133378456,3.94438841356849,4.01650498624283,75782.3035306939,0.0,1.0
2009-05-11,4.64,4.7,4.48,4.6,41500,4.18799621037455,4.24215133378456,4.04358254794784,4.15189279476787,45979.0291889444,0.0,1.0
2009-05-12,4.61,4.7,4.49,4.63,22700,4.16091864866954,4.24215133378456,4.05260840184951,4.17897035647288,25149.9750021455,0.0,1.0
2009-05-13,4.35,4.61,4.31,4.5,43900,3.92624644722614,4.16091864866954,3.89014303161946,4.06163425575118,48638.0573830038,0.0,1.0
2009-05-14,4.45,4.46,4.22,4.44,40200,4.01650498624283,4.0255308401445,3.80891034650444,4.00747913234116,44538.7222504956,0.0,1.0
2009-05-15,4.46,4.55,4.3575,4.3627,50500,4.0255308401445,4.10676352525952,3.93301583765239,3.93770928168126,55950.3849166673,0.0,1.0
2009-05-18,5.105,5.6,4.47,4.47,368400,4.60769841680217,5.0544781849348,4.03455669404617,4.03455669404617,408160.827788124,0.0,1.0
2009-05-19,5.27,5.37,5.1,5.1,246300,4.75662500617971,4.84688354519641,4.60318548985134,4.60318548985134,272882.76841535,0.0,1.0
2009-05-20,5.3,5.7,5.22,5.22,227500,4.78370256788472,5.14473672395149,4.71149573667137,4.71149573667137,252053.714228551,0.0,1.0
2009-05-21,5.02,5.28,4.99,5.19,84400,4.53097865863798,4.76565086008138,4.50390109693297,4.68441817496636,93509.1581577569,0.0,1.0
2009-05-22,5.0,5.26,5.0,5.1,99100,4.51292695083464,4.74759915227804,4.51292695083464,4.60318548985134,109795.705846371,0.0,1.0
2009-05-26,5.05,5.24,4.96,4.96,110200,4.55805622034299,4.72954744447471,4.47682353522797,4.47682353522797,122093.711243896,0.0,1.0
2009-05-27,5.2,5.35,5.06,5.06,87100,4.69344402886803,4.82883183739307,4.56708207424466,4.56708207424466,96500.5648760737,0.0,1.0
2009-05-28,5.36,5.3999,5.21,5.23,116700,4.83785769129474,4.8738708483624,4.7024698827697,4.72052159057304,129295.24593614,0.0,1.0
2009-05-29,5.53,5.56,5.28,5.38,161300,4.99129720762312,5.01837476932812,4.76565086008138,4.85590939909808,178708.853209078,0.0,1.0
2009-06-01,5.7,5.8184,5.52,5.6,210100,5.14473672395149,5.25160283414726,4.98227135372145,5.0544781849348,232775.75982162,0.0,1.0
2009-06-02,5.68,5.83,5.545,5.545,109400,5.12668501614815,5.26207282467319,5.00483598847562,5.00483598847562,121207.368512543,0.0,1.0
2009-06-03,5.7,5.805,5.6,5.68,113300,5.14473672395149,5.23950818991902,5.0544781849348,5.12668501614815,125528.289327889,0.0,1.0
2009-06-04,5.68,5.75,5.43,5.75,184400,5.12668501614815,5.18986599345984,4.90103866860642,5.18986599345984,204301.9995769,0.0,1.0
2009-06-05,5.85,5.9,5.6301,5.65,98500,5.28012453247653,5.32525380198488,5.08164600517882,5.09960745444315,109130.948797856,0.0,1.0
2009-06-08,5.94,5.95,5.63,5.77,132900,5.36135721759156,5.37038307149323,5.08155574663981,5.20791770126318,147243.686246041,0.0,1.0
2009-06-09,6.58,6.58,5.99,5.99,398500,5.93901186729839,5.93901186729839,5.4064864870999,5.4064864870999,441509.473055286,0.0,1.0
2009-06-10,6.71,6.71,6.46,6.61,251000,6.05634796802009,6.05634796802009,5.83070162047836,5.9660894290034,278090.031962049,0.0,1.0
2009-06-11,6.75,6.75,6.568,6.73,116500,6.09245138362677,6.09245138362677,5.92818084261639,6.07439967582343,129073.660253302,0.0,1.0
2009-06-12,6.7,6.85,6.62,6.64,183600,6.04732211411842,6.18270992264346,5.97511528290507,5.99316699070841,203415.656845547,0.0,1.0
2009-06-15,6.65,6.84,6.51,6.63,312000,6.00219284461008,6.17368406874179,5.87583088998671,5.98414113680674,345673.665227727,0.0,1.0
2009-06-16,6.595,6.79,6.53,6.7,220100,5.95255064815089,6.12855479923345,5.89388259779004,6.04732211411842,243855.043963534,0.0,1.0
2009-06-17,6.5,6.69,6.42,6.6,209300,5.86680503608504,6.03829626021675,5.79459820487168,5.95706357510173,231889.417090267,0.0,1.0
2009-06-18,6.68,6.69,6.41,6.41,148500,6.02927040631508,6.03829626021675,5.78557235097001,5.78557235097001,164527.369507428,0.0,1.0
2009-06-19,7.0,7.04,6.68,6.74,222400,6.3180977311685,6.35420114677518,6.02927040631508,6.0834255297251,246403.279316174,0.0,1.0
2009-06-22,6.87,7.04,6.85,7.0,228700,6.2007616304468,6.35420114677518,6.18270992264346,6.3180977311685,253383.22832558,0.0,1.0
2009-06-23,6.73,6.98,6.62,6.85,273000,6.07439967582343,6.30004602336516,5.97511528290507,6.18270992264346,302464.457074261,0.0,1.0
2009-06-24,7.32,7.58,6.7,6.71,635600,6.60692505602192,6.84159725746532,6.04732211411842,6.05634796802009,704199.300060074,0.0,1.0
2009-06-25,7.37,7.41,7.135,7.34,264200,6.65205432553026,6.68815774113694,6.43994675884104,6.62497676382526,292714.687029376,0.0,1.0
2009-06-26,7.6,7.75,7.021,7.39,5859800,6.85964896526866,6.9950367737937,6.33705202436201,6.6701060333336,6492238.92147895,0.0,1.0
2009-06-29,7.58,7.64,7.34,7.6,428000,6.84159725746532,6.89575238087533,6.62497676382526,6.85964896526866,474193.361273933,0.0,1.0
2009-06-30,7.87,7.9,7.4,7.62,291300,7.10334702061373,7.13042458231874,6.67913188723527,6.877700673072,322739.547053964,0.0,1.0
2009-07-01,7.84,8.0,7.77,8.0,189100,7.07626945890872,7.22068312133543,7.01308848159703,7.22068312133543,209509.2631236,0.0,1.0
2009-07-02,7.38,7.79,7.32,7.79,140700,6.66108017943193,7.03114018940037,6.60692505602192,7.03114018940037,155885.527876735,0.0,1.0
2009-07-06,7.24,7.35,6.7718,7.35,155400,6.53471822480856,6.63400261772693,6.11212774513241,6.63400261772693,172172.075565349,0.0,1.0
2009-07-07,7.06,7.35,7.0515,7.25,207300,6.37225285457852,6.63400261772693,6.3645808787621,6.54374407871023,229673.560261884,0.0,1.0
2009-07-08,6.95,7.27,6.78,7.12,153300,6.27296846166015,6.56179578651357,6.11952894533178,6.42640797798853,169845.425895547,0.0,1.0
2009-07-09,7.02,7.24,6.96,7.0,120000,6.33614943897184,6.53471822480856,6.28199431556182,6.3180977311685,132951.409702972,0.0,1.0
2009-07-10,7.03,7.05,6.85,7.01,88800,6.34517529287351,6.36322700067685,6.18270992264346,6.32712358507017,98384.0431801991,0.0,1.0
2009-07-13,7.08,7.21,6.96,7.03,166200,6.39030456238185,6.50764066310356,6.28199431556182,6.34517529287351,184137.702438616,0.0,1.0
2009-07-14,7.1,7.23,6.99,7.13,371900,6.40835627018519,6.52569237090689,6.30907187726683,6.4354338318902,412038.577237794,0.0,1.0
2009-07-15,7.67,7.71,7.23,7.23,163100,6.92282994258034,6.95893335818702,6.52569237090689,6.52569237090689,180703.124354623,0.0,1.0
2009-07-16,8.01,8.05,7.5,7.5,280100,7.2297089752371,7.26581239084378,6.76939042625196,6.76939042625196,310330.74881502,0.0,1.0
2009-07-17,8.31,8.37,7.98,8.06,243800,7.50048459228718,7.55463971569719,7.20263141353209,7.27483824474545,270112.947379871,0.0,1.0
2009-07-20,8.5,8.55,8.25,8.35,211800,7.67197581641889,7.71710508592724,7.44632946887716,7.53658800789385,234659.238125745,0.0,1.0
2009-07-21,8.56,8.59,8.4,8.55,148300,7.72613093982891,7.75320850153392,7.5817172774022,7.71710508592724,164305.783824589,0.0,1.0
2009-07-22,8.71,8.89,8.21,8.54,273100,7.86151874835395,8.023984118584,7.41022605327048,7.70807923202557,302575.24991568,0.0,1.0
2009-07-23,8.95,9.1,8.65,8.66,374900,8.07813924199401,8.21352705051905,7.80736362494393,7.8163894788456,415362.362480368,0.0,1.0
2009-07-24,8.24,8.67,8.05,8.6,360900,7.43730361497549,7.82541533274727,7.26581239084378,7.76223435543559,399851.364681688,0.0,1.0
2009-07-27,8.19,8.3,8.05,8.26,179900,7.39217434546714,7.49145873838551,7.26581239084378,7.45535532277883,199316.321713039,0.0,1.0
2009-07-28,8.04,8.28,7.7,8.2,256500,7.2567865369421,7.47340703058217,6.94990750428535,7.40120019936881,284183.638240103,0.0,1.0
2009-07-29,7.94,8.29,7.85,7.9,194600,7.16652799792541,7.48243288448384,7.08529531281039,7.13042458231874,215602.869401653,0.0,1.0
2009-07-30,8.05,8.24,7.98,8.02,222500,7.26581239084378,7.43730361497549,7.20263141353209,7.23873482913877,246514.072157593,0.0,1.0
2009-07-31,7.86,8.05,7.84,7.86,164400,7.09432116671206,7.26581239084378,7.07626945890872,7.09432116671206,182143.431293071,0.0,1.0
2009-08-03,8.22,8.27,7.79,7.85,255400,7.41925190717215,7.4643811766805,7.03114018940037,7.08529531281039,282964.916984492,0.0,1.0
2009-08-04,8.26,8.45,8.12,8.22,145600,7.45535532277883,7.62684654691055,7.32899336815546,7.41925190717215,161314.377106272,0.0,1.0
2009-08-05,7.98,8.33,7.9,8.29,166200,7.20263141353209,7.51853630009052,7.13042458231874,7.48243288448384,184137.702438616,0.0,1.0
2009-08-06,7.74,8.16,7.61,8.01,126200,6.98601091989203,7.36509678376214,6.86867481917033,7.2297089752371,139820.565870959,0.0,1.0
2009-08-07,7.99,8.07,7.6,7.87,161600,7.21165726743376,7.28386409864711,6.85964896526866,7.10334702061373,179041.231733335,0.0,1.0
2009-08-10,7.93,8.09,7.82,8.01,76500,7.15750214402374,7.30191580645045,7.05821775110538,7.2297089752371,84756.5236856446,0.0,1.0
2009-08-11,7.65,7.93,7.61,7.82,78900,6.904778234777,7.15750214402374,6.86867481917033,7.05821775110538,87415.551879704,0.0,1.0
2009-08-12,7.57,7.81,7.55,7.62,186000,6.83257140356365,7.04919189720371,6.81451969576031,6.877700673072,206074.685039606,0.0,1.0
2009-08-13,7.79,7.81,7.45,7.57,229200,7.03114018940037,7.04919189720371,6.72426115674362,6.83257140356365,253937.192532676,0.0,1.0
2009-08-14,7.79,8.05,7.65,7.77,143700,7.03114018940037,7.26581239084378,6.904778234777,7.01308848159703,159209.313119309,0.0,1.0
2009-08-17,7.91,7.97,7.55,7.64,168600,7.13945043622041,7.19360555963042,6.81451969576031,6.89575238087533,186796.730632675,0.0,1.0
2009-08-18,8.07,8.2,7.94,7.94,145000,7.28386409864711,7.40120019936881,7.16652799792541,7.16652799792541,160649.620057758,0.0,1.0
2009-08-19,8.63,8.63,7.92,8.02,124000,7.78931191714059,7.78931191714059,7.14847629012207,7.23873482913877,137383.123359738,0.0,1.0
2009-08-20,8.64,8.74,8.42,8.55,166200,7.79833777104226,7.88859631005896,7.59976898520554,7.71710508592724,184137.702438616,0.0,1.0
2009-08-21,9.11,9.14,8.66,8.75,213300,8.22255290442072,8.24963046612573,7.8163894788456,7.89762216396063,236321.130747032,0.0,1.0
2009-08-24,9.07,9.59,9.02,9.16,340600,8.18644948881404,8.65579389170085,8.1413202193057,8.26768217392907,377360.417873602,0.0,1.0
2009-08-25,9.28,9.45,9.027,9.17,133500,8.3759924207491,8.52943193707747,8.14763831703686,8.27670802783074,147908.443294556,0.0,1.0
2009-08-26,9.31,9.4,9.1,9.3,128600,8.40306998245411,8.48430266756913,8.21352705051905,8.39404412855244,142479.594065018,0.0,1.0
2009-08-27,9.39,9.41,9.0,9.35,99000,8.47527681366746,8.4933285214708,8.12326851150236,8.43917339806078,109684.913004952,0.0,1.0
2009-08-28,9.25,9.56,9.1,9.49,96500,8.34891485904409,8.62871632999584,8.21352705051905,8.56553535268415,106915.091969473,0.0,1.0
2009-08-31,8.98,9.24,8.748,9.07,220900,8.10521680369902,8.33988900514242,7.89581699318029,8.18644948881404,244741.386694887,0.0,1.0
2009-09-01,8.47,9.2586,8.46,8.93,187900,7.64489825471389,8.35667709339952,7.63587240081222,8.06008753419067,208179.74902657,0.0,1.0
2009-09-02,8.87,8.905,8.24,8.38,139300,8.00593241078066,8.0375228994365,7.43730361497549,7.56366556959886,154334.428096866,0.0,1.0
2009-09-03,8.74,8.9765,8.61,8.95,67800,7.88859631005896,8.10205775483344,7.77126020933725,8.07813924199401,75117.5464821791,0.0,1.0
2009-09-04,8.97,8.98,8.48,8.7,91100,8.09619094979735,8.10521680369902,7.65392410861555,7.85249289445228,100932.278532839,0.0,1.0
2009-09-08,9.11,9.13,8.85,8.96,102500,8.22255290442072,8.24060461222406,7.98788070297732,8.08716509589568,113562.662454622,0.0,1.0
2009-09-09,9.23,9.3499,9.1,9.13,86100,8.33086315124075,8.43908313952176,8.21352705051905,8.24060461222406,95392.6364618823,0.0,1.0
2009-09-10,9.12,9.27,8.9,9.27,111100,8.23157875832239,8.36696656684743,8.03300997248567,8.36696656684743,123090.846816668,0.0,1.0
2009-09-11,8.92,9.28,8.9,9.1,54700,8.051061680289,8.3759924207491,8.03300997248567,8.21352705051905,60603.6842562713,0.0,1.0
2009-09-14,9.07,9.08,8.85,8.85,57600,8.18644948881404,8.19547534271571,7.98788070297732,7.98788070297732,63816.6766574265,0.0,1.0
2009-09-15,9.02,9.15,8.86,9.03,79100,8.1413202193057,8.2586563200274,7.99690655687899,8.15034607320736,87637.1375625422,0.0,1.0
2009-09-16,9.04,9.11,8.88,8.96,79400,8.15937192710903,8.22255290442072,8.01495826468233,8.08716509589568,87969.5160867997,0.0,1.0
2009-09-17,8.97,9.0,8.91,9.0,51400,8.09619094979735,8.12326851150236,8.04203582638733,8.12326851150236,56947.5204894396,0.0,1.0
2009-09-18,8.94,9.03,8.8821,8.97,159000,8.06911338809234,8.15034607320736,8.01685369400168,8.09619094979735,176160.617856438,0.0,1.0
2009-09-21,8.88,9.0,8.82,8.85,60200,8.01495826468233,8.12326851150236,7.96080314127231,7.98788070297732,66697.2905343242,0.0,1.0
2009-09-22,8.86,9.08,8.8,8.9,81700,7.99690655687899,8.19547534271571,7.94275143346897,8.03300997248567,90517.7514394399,0.0,1.0
2009-09-23,8.83,9.05,8.75,8.89,118600,7.96982899517398,8.1683977810107,7.89762216396063,8.023984118584,131400.309923104,0.0,1.0
2009-09-24,8.74,9.0,8.59,8.88,93500,7.88859631005896,8.12326851150236,7.75320850153392,8.01495826468233,103591.306726899,0.0,1.0
2009-09-25,8.7,8.8699,8.5,8.7,62000,7.85249289445228,8.00584215224164,7.67197581641889,7.85249289445228,68691.5616798688,0.0,1.0
2009-09-28,8.75,8.89,8.7,8.7,192100,7.89762216396063,8.023984118584,7.85249289445228,7.85249289445228,212833.048366174,0.0,1.0
2009-09-29,8.53,8.84,8.5,8.78,86900,7.6990533781239,7.97885484907565,7.67197581641889,7.92469972566563,96278.9791932354,0.0,1.0
2009-09-30,8.71,8.96,8.43,8.63,181200,7.86151874835395,8.08716509589568,7.60879483910721,7.78931191714059,200756.628651487,0.0,1.0
2009-10-01,7.99,8.69,7.98,8.69,188600,7.21165726743376,7.84346704055061,7.20263141353209,7.84346704055061,208955.298916504,0.0,1.0
2009-10-02,7.8,8.1,7.78,7.96,214300,7.04016604330204,7.31094166035212,7.0221143354987,7.18457970572875,237429.059161224,0.0,1.0
2009-10-05,7.8,7.84,7.69,7.84,168500,7.04016604330204,7.07626945890872,6.94088165038368,7.07626945890872,186685.937791256,0.0,1.0
2009-10-06,8.04,8.065,7.79,7.93,152800,7.2567865369421,7.27935117169628,7.03114018940037,7.15750214402374,169291.461688451,0.0,1.0
2009-10-07,7.95,8.14,7.91,8.14,75500,7.17555385182708,7.3470450759588,7.13945043622041,7.3470450759588,83648.5952714531,0.0,1.0
2009-10-08,8.21,8.35,7.95,7.97,130600,7.41022605327048,7.53658800789385,7.17555385182708,7.19360555963042,144695.450893401,0.0,1.0
2009-10-09,8.7,8.75,8.2,8.2,114400,7.85249289445228,7.89762216396063,7.40120019936881,7.40120019936881,126747.0105835,0.0,1.0
2009-10-12,9.0,9.16,8.68,8.68,149600,8.12326851150236,8.26768217392907,7.83444118664894,7.83444118664894,165746.090763038,0.0,1.0
2009-10-13,9.14,9.15,8.98,8.99,122900,8.24963046612573,8.2586563200274,8.10521680369902,8.11424265760069,136164.402104127,0.0,1.0
2009-10-14,9.59,9.64,9.11,9.2,214400,8.65579389170085,8.70092316120919,8.22255290442072,8.30378558953574,237539.852002643,0.0,1.0
2009-10-15,9.25,9.55,9.2,9.55,78900,8.34891485904409,8.61969047609417,8.30378558953574,8.61969047609417,87415.551879704,0.0,1.0
2009-10-16,9.03,9.18,8.915,9.18,103400,8.15034607320736,8.2857338817324,8.04654875333817,8.2857338817324,114559.798027394,0.0,1.0
2009-10-19,9.16,9.24,8.94,9.1,56900,8.26768217392907,8.33988900514242,8.06911338809234,8.21352705051905,63041.1267674924,0.0,1.0
2009-10-20,9.08,9.21,8.84,9.21,104800,8.19547534271571,8.31281144343741,7.97885484907565,8.31281144343741,116110.897807262,0.0,1.0
2009-10-21,8.95,9.35,8.91,9.03,88800,8.07813924199401,8.43917339806078,8.04203582638733,8.15034607320736,98384.0431801992,0.0,1.0
2009-10-22,8.92,9.0,8.64,8.89,80500,8.051061680289,8.12326851150236,7.79833777104226,8.023984118584,89188.2373424103,0.0,1.0
2009-10-23,8.5,8.72,8.02,8.02,287200,7.67197581641889,7.87054460225562,7.23873482913877,7.23873482913877,318197.040555779,0.0,1.0
2009-10-26,8.52,8.89,8.43,8.43,265600,7.69002752422223,8.023984118584,7.60879483910721,7.60879483910721,294265.786809244,0.0,1.0
2009-10-27,8.49,8.83,8.47,8.54,124200,7.66294996251722,7.96982899517398,7.64489825471389,7.70807923202557,137604.709042576,0.0,1.0
2009-10-28,8.0,8.54,8.0,8.44,171400,7.22068312133543,7.70807923202557,7.22068312133543,7.61782069300888,189898.930192411,0.0,1.0
2009-10-29,8.02,8.1,8.0,8.06,190600,7.23873482913877,7.31094166035212,7.22068312133543,7.27483824474545,211171.155744887,0.0,1.0
2009-10-30,7.6,8.01,7.57,7.99,305400,6.85964896526866,7.2297089752371,6.83257140356365,7.21165726743376,338361.337694063,0.0,1.0
2009-11-02,7.54,7.73,7.48,7.61,184400,6.80549384185864,6.97698506599036,6.75133871844863,6.86867481917033,204301.9995769,0.0,1.0
2009-11-03,7.71,7.83,7.53,7.55,121700,6.95893335818702,7.06724360500705,6.79646798795697,6.81451969576031,134834.888007097,0.0,1.0
2009-11-04,7.73,7.81,7.62,7.76,149000,6.97698506599036,7.04919189720371,6.877700673072,7.00406262769537,165081.333714523,0.0,1.0
2009-11-05,8.24,8.25,7.72,7.81,163400,7.43730361497549,7.44632946887716,6.96795921208869,7.04919189720371,181035.50287888,0.0,1.0
2009-11-06,8.3,8.3075,8.04,8.14,163600,7.49145873838551,7.49822812881176,7.2567865369421,7.3470450759588,181257.088561718,0.0,1.0
2009-11-09,8.42,8.53,8.26,8.37,158600,7.59976898520554,7.6990533781239,7.45535532277883,7.55463971569719,175717.446490761,0.0,1.0
2009-11-10,8.19,8.51,8.13,8.36,179700,7.39217434546714,7.68100167032056,7.33801922205713,7.54561386179552,199094.7360302,0.0,1.0
2009-11-11,8.15,8.28,8.1,8.25,69900,7.35607092986047,7.47340703058217,7.31094166035212,7.44632946887716,77444.1961519811,0.0,1.0
2009-11-12,7.93,8.23,7.8,8.13,214900,7.15750214402374,7.42827776107382,7.04016604330204,7.33801922205713,238093.816209739,0.0,1.0
2009-11-13,8.19,8.25,7.77,7.94,588000,7.39217434546714,7.44632946887716,7.01308848159703,7.16652799792541,651461.907544562,0.0,1.0
2009-11-16,8.0,8.39,7.96,8.25,119300,7.22068312133543,7.57269142350053,7.18457970572875,7.44632946887716,132175.859813038,0.0,1.0
2009-11-17,7.97,8.0,7.76,7.99,80700,7.19360555963042,7.22068312133543,7.00406262769537,7.21165726743376,89409.8230252486,0.0,1.0
2009-11-18,7.79,7.96,7.75,7.96,48300,7.03114018940037,7.18457970572875,6.9950367737937,7.18457970572875,53512.9424054462,0.0,1.0
2009-11-19,7.5,7.76,7.5,7.73,133200,6.76939042625196,7.00406262769537,6.76939042625196,6.97698506599036,147576.064770299,0.0,1.0
2009-11-20,7.38,7.65,7.05,7.45,705300,6.66108017943193,6.904778234777,6.36322700067685,6.72426115674362,781421.910529217,0.0,1.0
2009-11-23,7.51,7.99,7.49,7.5,127800,6.77841628015363,7.21165726743376,6.7603645723503,6.76939042625196,141593.251333665,0.0,1.0
2009-11-24,7.58,7.65,7.36,7.5,98500,6.84159725746532,6.904778234777,6.64302847162859,6.76939042625196,109130.948797856,0.0,1.0
2009-11-25,7.48,7.68,7.465,7.6,64700,6.75133871844863,6.93185579648201,6.73779993759612,6.85964896526866,71682.9683981856,0.0,1.0
2009-11-27,7.17,7.47,7.16,7.24,98700,6.47153724749688,6.74231286454696,6.46251139359521,6.53471822480856,109352.534480694,0.0,1.0
2009-11-30,7.55,7.59,6.81,7.14,375800,6.81451969576031,6.85062311136699,6.14660650703678,6.44445968579187,416359.49805314,0.0,1.0
2009-12-01,7.97,8.0,7.55,7.63,199700,7.19360555963042,7.22068312133543,6.81451969576031,6.88672652697367,221253.304314029,0.0,1.0
2009-12-02,8.03,8.33,7.83,8.0,143600,7.24776068304044,7.51853630009052,7.06724360500705,7.22068312133543,159098.52027789,0.0,1.0
2009-12-03,8.04,8.26,7.7216,8.06,142000,7.2567865369421,7.45535532277883,6.96940334871296,7.27483824474545,157325.834815183,0.0,1.0
2009-12-04,8.41,8.44,8.17,8.25,156600,7.59074313130387,7.61782069300888,7.37412263766381,7.44632946887716,173501.589662378,0.0,1.0
2009-12-07,8.54,8.82,8.305,8.38,102100,7.70807923202557,7.96080314127231,7.49597166533634,7.56366556959886,113119.491088945,0.0,1.0
2009-12-08,8.64,8.93,8.45,8.5,138000,7.79833777104226,8.06008753419067,7.62684654691055,7.67197581641889,152894.121158418,0.0,1.0
2009-12-09,9.07,9.07,8.62,8.69,262700,8.18644948881404,8.18644948881404,7.78028606323892,7.84346704055061,291052.794408089,0.0,1.0
2009-12-10,9.11,9.24,9.03,9.05,343000,8.22255290442072,8.33988900514242,8.15034607320736,8.1683977810107,380019.446067661,0.0,1.0
2009-12-11,9.07,9.16,8.94,9.16,204000,8.18644948881404,8.26768217392907,8.06911338809234,8.26768217392907,226017.396495052,0.0,1.0
2009-12-14,8.93,9.15,8.84,9.1,110100,8.06008753419067,8.2586563200274,7.97885484907565,8.21352705051905,121982.918402477,0.0,1.0
2009-12-15,8.52,8.83,8.5,8.83,264000,7.69002752422223,7.96982899517398,7.67197581641889,7.96982899517398,292493.101346538,0.0,1.0
2009-12-16,8.31,8.6,8.23,8.6,105900,7.50048459228718,7.76223435543559,7.42827776107382,7.76223435543559,117329.619062873,0.0,1.0
2009-12-17,8.05,8.4325,8.0,8.24,131300,7.26581239084378,7.61105130258262,7.22068312133543,7.43730361497549,145471.000783335,0.0,1.0
2009-12-18,8.07,8.12,7.76,8.11,260000,7.28386409864711,7.32899336815546,7.00406262769537,7.31996751425379,288061.387689772,0.0,1.0
2009-12-21,8.21,8.46,8.09,8.09,72000,7.41022605327048,7.63587240081222,7.30191580645045,7.30191580645045,79770.8458217831,0.0,1.0
2009-12-22,8.32,8.34,8.1,8.18,62100,7.50951044618885,7.52756215399218,7.31094166035212,7.38314849156548,68802.3545212879,0.0,1.0
2009-12-23,8.41,8.43,8.2,8.38,79800,7.59074313130387,7.60879483910721,7.40120019936881,7.56366556959886,88412.6874524763,0.0,1.0
2009-12-24,8.55,8.59,8.4,8.4,22100,7.71710508592724,7.75320850153392,7.5817172774022,7.5817172774022,24485.2179536306,0.0,1.0
2009-12-28,8.45,8.7,8.43,8.55,125400,7.62684654691055,7.85249289445228,7.60879483910721,7.71710508592724,138934.223139605,0.0,1.0
2009-12-29,8.58,8.6625,8.34,8.49,37900,7.74418264763225,7.81864594232102,7.52756215399218,7.66294996251722,41990.4868978552,0.0,1.0
2009-12-30,8.67,8.69,8.44,8.57,66200,7.82541533274727,7.84346704055061,7.61782069300888,7.73515679373058,73344.8610194728,0.0,1.0
2009-12-31,9.11,9.2,8.69,8.69,212400,8.22255290442072,8.30378558953574,7.84346704055061,7.84346704055061,235323.99517426,0.0,1.0
2010-01-04,9.75,9.75,9.0209,9.23,119700,8.80020755412755,8.80020755412755,8.14213254615685,8.33086315124075,132619.031178714,0.0,1.0
2010-01-05,9.46,9.6998,9.45,9.69,105900,8.53845779097914,8.75489776754117,8.52943193707747,8.74605243071754,117329.619062873,0.0,1.0
2010-01-06,9.34,9.52,9.11,9.36,163400,8.43014754415911,8.59261291438916,8.22255290442072,8.44819925196245,181035.50287888,0.0,1.0
2010-01-07,9.63,9.64,9.125,9.3,370400,8.69189730730752,8.70092316120919,8.23609168527322,8.39404412855244,410376.684616506,0.0,1.0
2010-01-08,9.51,9.63,9.32,9.55,137900,8.58358706048749,8.69189730730752,8.41209583635577,8.61969047609417,152783.328316998,0.0,1.0
2010-01-11,9.28,9.595,9.15,9.51,150600,8.3759924207491,8.66030681865168,8.2586563200274,8.58358706048749,166854.01917723,0.0,1.0
2010-01-12,9.13,9.41,9.1,9.25,107900,8.24060461222406,8.4933285214708,8.21352705051905,8.34891485904409,119545.475891255,0.0,1.0
2010-01-13,9.1,9.19,8.95,9.19,78900,8.21352705051905,8.29475973563407,8.07813924199401,8.29475973563407,87415.551879704,0.0,1.0
2010-01-14,9.34,9.48,9.02,9.09,145000,8.43014754415911,8.55650949878248,8.1413202193057,8.20450119661738,160649.620057758,0.0,1.0
2010-01-15,9.05,9.49,9.05,9.38,162200,8.1683977810107,8.56553535268415,8.1683977810107,8.46625095976579,179705.98878185,0.0,1.0
2010-01-19,9.15,9.33,9.05,9.06,165300,8.2586563200274,8.42112169025744,8.1683977810107,8.17742363491237,183140.566865844,0.0,1.0
2010-01-20,9.01,9.27,8.81,9.09,97600,8.13229436540403,8.36696656684743,7.95177728737064,8.20450119661738,108133.813225084,0.0,1.0
2010-01-21,8.51,9.04,8.5,9.01,217300,7.68100167032056,8.15937192710903,7.67197581641889,8.13229436540403,240752.844403798,0.0,1.0
2010-01-22,8.03,8.87,7.94,8.61,314700,7.24776068304044,8.00593241078066,7.16652799792541,7.77126020933725,348665.071946043,0.0,1.0
2010-01-25,8.43,8.57,8.09,8.09,261500,7.60879483910721,7.73515679373058,7.30191580645045,7.30191580645045,289723.280311059,0.0,1.0
2010-01-26,8.63,8.75,8.44,8.44,204100,7.78931191714059,7.89762216396063,7.61782069300888,7.61782069300888,226128.189336471,0.0,1.0
2010-01-27,8.88,8.92,8.45,8.56,162900,8.01495826468233,8.051061680289,7.62684654691055,7.72613093982891,180481.538671784,0.0,1.0
2010-01-28,9.06,9.16,8.85,8.94,289200,8.17742363491237,8.26768217392907,7.98788070297732,8.06911338809234,320412.897384162,0.0,1.0
2010-01-29,8.97,9.16,8.85,9.15,217200,8.09619094979735,8.26768217392907,7.98788070297732,8.2586563200274,240642.051562379,0.0,1.0
2010-02-01,8.67,9.04,8.63,8.99,75100,7.82541533274727,8.15937192710903,7.78931191714059,8.11424265760069,83205.4239057766,0.0,1.0
2010-02-02,8.63,8.85,8.55,8.65,78900,7.78931191714059,7.98788070297732,7.71710508592724,7.80736362494393,87415.551879704,0.0,1.0
2010-02-03,8.71,8.89,8.56,8.81,143800,7.86151874835395,8.023984118584,7.72613093982891,7.95177728737064,159320.105960728,0.0,1.0
2010-02-04,8.08,8.69,8.07,8.63,193400,7.29288995254878,7.84346704055061,7.28386409864711,7.78931191714059,214273.355304623,0.0,1.0
2010-02-05,8.17,8.18,7.79,8.1,106400,7.37412263766381,7.38314849156548,7.03114018940037,7.31094166035212,117883.583269968,0.0,1.0
2010-02-08,7.93,8.14,7.9,8.14,79400,7.15750214402374,7.3470450759588,7.13042458231874,7.3470450759588,87969.5160867997,0.0,1.0
2010-02-09,8.17,8.24,8.05,8.05,96900,7.37412263766381,7.43730361497549,7.26581239084378,7.26581239084378,107358.26333515,0.0,1.0
2010-02-10,8.25,8.26,8.0,8.11,57100,7.44632946887716,7.45535532277883,7.22068312133543,7.31996751425379,63262.7124503308,0.0,1.0
2010-02-11,8.72,8.73,8.2,8.2,154200,7.87054460225562,7.87957045615729,7.40120019936881,7.40120019936881,170842.561468319,0.0,1.0
2010-02-12,8.87,8.92,8.58,8.61,79300,8.00593241078066,8.051061680289,7.74418264763225,7.77126020933725,87858.7232453805,0.0,1.0
2010-02-16,9.39,9.45,8.97,8.97,232000,8.47527681366746,8.52943193707747,8.09619094979735,8.09619094979735,257039.392092412,0.0,1.0
2010-02-17,9.26,9.45,9.14,9.45,74200,8.35794071294576,8.52943193707747,8.24963046612573,8.52943193707747,82208.2883330042,0.0,1.0
2010-02-18,9.14,9.21,8.85,9.21,88800,8.24963046612573,8.31281144343741,7.98788070297732,8.31281144343741,98384.0431801991,0.0,1.0
2010-02-19,9.35,9.37,8.7,9.14,199800,8.43917339806078,8.45722510586412,7.85249289445228,8.24963046612573,221364.097155448,0.0,1.0
2010-02-22,10.0,10.03,9.18,9.35,501400,9.02585390166929,9.05293146337429,8.2857338817324,8.43917339806078,555515.306875584,0.0,1.0
2010-02-23,9.98,10.07,9.76,9.76,268800,9.00780219386595,9.08903487898097,8.80923340802922,8.80923340802922,297811.157734657,0.0,1.0
2010-02-24,9.97,10.02,9.78,10.0,121500,8.99877633996428,9.04390560947262,8.82728511583256,9.02585390166929,134613.302324259,0.0,1.0
2010-02-25,9.98,9.98,9.57,9.79,119200,9.00780219386595,9.00780219386595,8.63774218389751,8.83631096973423,132065.066971619,0.0,1.0
2010-02-26,9.92,9.99,9.82,9.99,134300,8.95364707045593,9.01682804776762,8.86338853143924,9.01682804776762,148794.786025909,0.0,1.0
2010-03-01,10.39,10.5,9.91,9.99,343800,9.37786220383439,9.47714659675275,8.94462121655426,9.01682804776762,380905.788799014,0.0,1.0
2010-03-02,10.63,10.77,10.26,10.41,274100,9.59448269747445,9.72084465209782,9.26052610311269,9.39591391163773,303683.178329872,0.0,1.0
2010-03-03,10.62,10.65,10.36,10.63,148400,9.58545684357278,9.61253440527779,9.35078464212938,9.59448269747445,164416.576666008,0.0,1.0
2010-03-04,10.35,10.62,10.34,10.6,132900,9.34175878822771,9.58545684357278,9.33273293432604,9.56740513576944,147243.686246041,0.0,1.0
2010-03-05,10.83,10.85,10.3,10.43,157900,9.77499977550784,9.79305148331117,9.29662951871937,9.41396561944106,174941.896600827,0.0,1.0
2010-03-08,10.97,10.99,10.54,10.79,81100,9.90136173013121,9.91941343793455,9.51325001235943,9.73889635990116,89852.9943909251,0.0,1.0
2010-03-09,11.07,11.17,10.9,10.96,200900,9.9916202691479,10.0818788081646,9.83818075281952,9.89233587622954,222582.818411059,0.0,1.0
2010-03-10,11.09,11.34,10.82,11.14,146200,10.0096719769512,10.235318324493,9.76597392160617,10.0548012464596,161979.134154788,0.0,1.0
2010-03-11,11.01,11.07,10.72,11.01,113400,9.93746514573788,9.9916202691479,9.67571538258948,9.93746514573788,125639.082169308,0.0,1.0
2010-03-12,10.73,11.11,10.63,11.11,101300,9.68474123649114,10.0277236847546,9.59448269747445,10.0277236847546,112233.148357592,0.0,1.0
2010-03-15,10.54,10.78,10.29,10.78,191500,9.51325001235943,9.72987050599949,9.28760366481769,9.72987050599949,212168.291317659,0.0,1.0
2010-03-16,10.34,10.62,10.31,10.54,194000,9.33273293432604,9.58545684357278,9.30565537262103,9.51325001235943,214938.112353138,0.0,1.0
2010-03-17,10.57,10.6,10.26,10.33,108500,9.54032757406444,9.56740513576944,9.26052610311269,9.32370708042437,120210.23293977,0.0,1.0
2010-03-18,10.56,10.585,10.32,10.51,23900,9.53130172016277,9.55386635491694,9.3146812265227,9.48617245065442,26479.4890991752,0.0,1.0
2010-03-19,10.02,10.65,9.913,10.64,216900,9.04390560947262,9.61253440527779,8.94732897272476,9.60350855137612,240309.673038122,0.0,1.0
2010-03-22,9.89,9.96,9.61,9.89,182900,8.92656950875092,8.98975048606261,8.67384559950418,8.92656950875092,202640.106955613,0.0,1.0
2010-03-23,10.32,10.35,9.85,9.88,119300,9.3146812265227,9.34175878822771,8.89046609314425,8.91754365484926,132175.859813038,0.0,1.0
2010-03-24,10.42,10.53,10.2,10.24,121600,9.4049397655394,9.50422415845776,9.20637097970267,9.24247439530935,134724.095165678,0.0,1.0
2010-03-25,10.25,10.69,10.21,10.49,94000,9.25150024921102,9.64863782088447,9.21539683360434,9.46812074285108,104145.270933995,0.0,1.0
2010-03-26,10.35,10.48,10.2119,10.34,48800,9.34175878822771,9.45909488894941,9.21711174584566,9.33273293432604,54066.9066125419,0.0,1.0
2010-03-29,10.25,10.6,10.19,10.35,158800,9.25150024921102,9.56740513576944,9.197345125801,9.34175878822771,175939.032173599,0.0,1.0
2010-03-30,10.21,10.43,10.16,10.29,108800,9.21539683360434,9.41396561944106,9.170267564096,9.28760366481769,120542.611464028,0.0,1.0
2010-03-31,10.83,11.0,10.06,10.12,266900,9.77499977550784,9.92843929183621,9.0800090250793,9.13416414848932,295706.093747693,0.0,1.0
2010-04-01,11.27,11.42,10.81,10.93,279000,10.1721373471813,10.3075251557063,9.7569480677045,9.86525831452453,309112.027559409,0.0,1.0
2010-04-05,11.14,11.44,11.07,11.3,134300,10.0548012464596,10.3255768635097,9.9916202691479,10.1992149088863,148794.786025909,0.0,1.0
2010-04-06,11.14,11.21,10.65,11.04,219100,10.0548012464596,10.1179822237713,9.61253440527779,9.96454270744289,242747.115549342,0.0,1.0
2010-04-07,10.87,11.14,10.76,10.99,211900,9.81110319111451,10.0548012464596,9.71181879819615,9.91941343793455,234770.030967164,0.0,1.0
2010-04-08,10.58,10.67,10.3,10.36,147800,9.54935342796611,9.63058611308113,9.29662951871937,9.35078464212938,163751.819617494,0.0,1.0
2010-04-09,10.76,10.77,10.45,10.61,111100,9.71181879819615,9.72084465209782,9.4320173272444,9.57643098967111,123090.846816668,0.0,1.0
2010-04-12,10.85,10.94,10.7102,10.8,119800,9.79305148331117,9.8742841684262,9.66687004576584,9.74792221380283,132729.824020134,0.0,1.0
2010-04-13,10.94,10.94,10.75,10.85,81000,9.8742841684262,9.8742841684262,9.70279294429448,9.79305148331117,89742.201549506,0.0,1.0
2010-04-14,11.45,11.45,10.98,11.03,146700,10.3346027174113,10.3346027174113,9.91038758403288,9.95551685354122,162533.098361884,0.0,1.0
2010-04-15,11.53,11.57,11.12,11.29,170500,10.4068095486247,10.4429129642314,10.0367495386562,10.1901890549846,188901.794619639,0.0,1.0
2010-04-16,11.36,11.92,11.28,11.52,187000,10.2533700322963,10.7588178507898,10.181163201083,10.397783694723,207182.613453798,0.0,1.0
2010-04-19,10.98,11.42,10.82,11.35,134000,9.91038758403288,10.3075251557063,9.76597392160617,10.2443441783946,148462.407501652,0.0,1.0
2010-04-20,11.36,11.41,10.94,11.06,77800,10.2533700322963,10.2984993018047,9.8742841684262,9.98259441524623,86196.8306240935,0.0,1.0
2010-04-21,11.34,11.47,11.01,11.34,109300,10.235318324493,10.3526544252147,9.93746514573788,10.235318324493,121096.575671123,0.0,1.0
2010-04-22,11.55,11.65,11.22,11.3,139800,10.424861256428,10.5151197954447,10.1270080776729,10.1992149088863,154888.392303963,0.0,1.0
2010-04-23,14.38,14.72,13.71,13.92,2599200,12.9791779106004,13.2860569432572,12.3744456991886,12.5639886311236,2879727.53416638,0.0,1.0
2010-04-26,14.15,14.56,14.12,14.45,432200,12.771583270862,13.1416432808305,12.744505709157,13.0423588879121,478846.660613538,0.0,1.0
2010-04-27,14.305,14.435,13.95,14.15,434500,12.9114840063379,13.0288201070596,12.5910661928287,12.771583270862,481394.895966178,0.0,1.0
2010-04-28,14.72,14.99,14.35,14.4,313900,13.2860569432572,13.5297549986023,12.9521003488954,12.9972296184038,347778.72921469,0.0,1.0
2010-04-29,14.98,14.98,14.562,14.8,211600,13.5207291447006,13.5207291447006,13.1434484516108,13.3582637744705,234437.652442907,0.0,1.0
2010-04-30,14.88,15.0,14.66,14.9,245200,13.4304706056839,13.5387808525039,13.2319018198472,13.4485223134872,271664.047159739,0.0,1.0
2010-05-03,14.89,14.95,14.1,14.88,502200,13.4394964595856,13.4936515829956,12.7264540013537,13.4304706056839,556401.649606936,0.0,1.0
2010-05-04,14.78,14.81,14.46,14.65,468200,13.3402120666672,13.3672896283722,13.0513847418138,13.2228759659455,518732.083524428,0.0,1.0
2010-05-05,14.4,14.73,14.011,14.43,371600,12.9972296184038,13.2950827971589,12.6461239016288,13.0243071801088,411706.198713535,0.0,1.0
2010-05-06,13.81,14.5,12.33,14.34,386000,12.4647042382053,13.0874881574205,11.1288778607582,12.9430744949938,427660.367877892,0.0,1.0
2010-05-07,13.81,14.25,13.5,13.79,359200,12.4647042382053,12.8618418098787,12.1849027672535,12.4466525304019,397967.886377562,0.0,1.0
2010-05-10,14.88,14.88,13.98,13.98,344300,13.4304706056839,13.4304706056839,12.6181437545337,12.6181437545337,381459.75300611,0.0,1.0
2010-05-11,15.22,15.27,14.51,14.64,470600,13.7373496383407,13.782478907849,13.0965140113221,13.2138501120438,521391.111718486,0.0,1.0
2010-05-12,15.79,15.94,15.18,15.21,308900,14.2518233107358,14.3872111192608,13.701246222734,13.728323784439,342239.087143733,0.0,1.0
2010-05-13,16.02,16.32,15.61,15.87,291800,14.4594179504742,14.7301935675243,14.0893579405058,14.3240301419492,323293.51126106,0.0,1.0
2010-05-14,15.47,15.9899,15.21,15.97,296700,13.9629959858824,14.4322501302302,13.728323784439,14.4142886809658,328722.360490597,0.0,1.0
2010-05-17,15.54,16.09,15.0166,15.56,286500,14.0261769631941,14.5225989277859,13.5537637699807,14.0442286709974,317421.490665845,0.0,1.0
2010-05-18,15.13,15.92,15.11,15.81,171900,13.6561169532256,14.3691594114575,13.6380652454223,14.2698750185391,190452.894399508,0.0,1.0
2010-05-19,14.71,15.33,14.42,15.13,197700,13.2770310893555,13.836634031259,13.0152813262071,13.6561169532256,219037.447485646,0.0,1.0
2010-05-20,14.16,14.71,13.795,14.39,284500,12.7806091247637,13.2770310893555,12.4511654573528,12.9882037645021,315205.633837463,0.0,1.0
2010-05-21,14.86,15.15,13.88,13.88,252000,13.4124188978806,13.674168661029,12.527885215517,12.527885215517,279197.96037624,0.0,1.0
2010-05-24,14.68,15.17,14.65,14.86,160300,13.2499535276505,13.6922203688323,13.2228759659455,13.4124188978806,177600.924794887,0.0,1.0
2010-05-25,14.51,14.61,13.96,14.24,170900,13.0965140113221,13.1867725503388,12.6000920467303,12.8528159559771,189344.965985316,0.0,1.0
2010-05-26,14.6,15.26,14.53,14.68,199900,13.1777466964372,13.7734530539473,13.1145657191255,13.2499535276505,221474.889996867,0.0,1.0
2010-05-27,15.55,15.6,14.73,14.96,253700,14.0352028170957,14.0803320866041,13.2950827971589,13.5026774368973,281081.438680367,0.0,1.0
2010-05-28,15.05,15.83,14.88,15.55,352200,13.5839101220123,14.2879267263425,13.4304706056839,14.0352028170957,390212.387478222,0.0,1.0
2010-06-01,14.64,15.9,14.62,14.99,258700,13.2138501120438,14.3511077036542,13.1957984042405,13.5297549986023,286621.080751324,0.0,1.0
2010-06-02,15.27,15.31,14.7,14.82,217900,13.782478907849,13.8185823234557,13.2680052354539,13.3763154822739,241417.601452313,0.0,1.0
2010-06-03,15.75,15.84,15.26,15.3,182200,14.2157198951291,14.2969525802441,13.7734530539473,13.809556469554,201864.557065679,0.0,1.0
2010-06-04,14.54,15.3785,14.45,15.21,223400,13.1235915730271,13.8804094226821,13.0423588879121,13.728323784439,247511.207730367,0.0,1.0
2010-06-07,13.64,14.61,13.55,14.55,225300,12.3112647218769,13.1867725503388,12.2300320367619,13.1326174269288,249616.27171733,0.0,1.0
2010-06-08,13.18,13.9,12.93,13.74,285200,11.8960754424001,12.5459369233203,11.6704290948584,12.4015232608936,315981.183727397,0.0,1.0
2010-06-09,13.22,13.67,12.97,13.32,250000,11.9321788580068,12.3383422835819,11.7065325104651,12.0224373970235,276982.103547858,0.0,1.0
2010-06-10,13.64,13.8,13.41,13.52,239700,12.3112647218769,12.4556783843036,12.1036700821385,12.2029544750569,265570.440881686,0.0,1.0
2010-06-11,14.3,14.41,13.42,13.42,294400,12.9069710793871,13.0062554723054,12.1126959360402,12.1126959360402,326174.125137957,0.0,1.0
2010-06-14,14.5,14.75,14.36,14.45,508000,13.0874881574205,13.3131345049622,12.9611262027971,13.0423588879121,562827.634409246,0.0,1.0
2010-06-15,15.28,15.43,14.38,14.71,489800,13.7915047617507,13.9268925702757,12.9791779106004,13.2770310893555,542663.337270962,0.0,1.0
2010-06-16,15.4,15.611,15.11,15.2,339600,13.8998150085707,14.0902605258959,13.6380652454223,13.7192979305373,376252.48945941,0.0,1.0
2010-06-17,15.47,15.7,15.338,15.62,235800,13.9629959858824,14.1705906256208,13.8438547143804,14.0983837944074,261249.520066339,0.0,1.0
2010-06-18,15.79,16.0,15.39,15.59,564000,14.2518233107358,14.4413662426709,13.890789154669,14.0713062327024,624871.625603968,0.0,1.0
2010-06-21,15.83,16.25,15.7,16.0,368900,14.2879267263425,14.6670125902126,14.1705906256208,14.4413662426709,408714.791995219,0.0,1.0
2010-06-22,15.24,16.065,15.21,15.86,155500,13.755401346144,14.5000342930317,13.728323784439,14.3150042880475,172282.868406768,0.0,1.0
2010-06-23,15.29,15.55,14.761,15.26,170300,13.8005306156523,14.0352028170957,13.323062944254,13.7734530539473,188680.208936801,0.0,1.0
2010-06-24,14.98,15.575,14.91,15.13,170500,13.5207291447006,14.0577674518499,13.4575481673889,13.6561169532256,188901.794619639,0.0,1.0
2010-06-25,15.37,15.39,14.7608,15.02,556600,13.8727374468657,13.890789154669,13.322882427176,13.5568325603073,616672.955338951,0.0,1.0
2010-06-28,15.7,15.77,15.09,15.34,223700,14.1705906256208,14.2337716029325,13.620013537619,13.8456598851607,247843.586254623,0.0,1.0
2010-06-29,14.54,15.3,14.32,15.3,354800,13.1235915730271,13.809556469554,12.9250227871904,13.809556469554,393093.001355121,0.0,1.0
2010-06-30,14.23,14.85,14.08,14.48,175100,12.8437901020754,13.4033930439789,12.7084022935504,13.0694364496171,193998.26532492,0.0,1.0
2010-07-01,14.51,14.61,14.0175,14.24,286900,13.0965140113221,13.1867725503388,12.6519907066649,12.8528159559771,317864.662031523,0.0,1.0
2010-07-02,14.73,14.79,14.28,14.69,173700,13.2950827971589,13.3492379205689,12.8889193715837,13.2589793815522,192447.165545051,0.0,1.0
2010-07-06,14.27,15.38,14.16,15.01,268600,12.8798935176821,13.8817633007674,12.7806091247637,13.5478067064056,297589.572051818,0.0,1.0
2010-07-07,14.58,14.66,14.05,14.3,184700,13.1596949886338,13.2319018198472,12.6813247318453,12.9069710793871,204634.378101158,0.0,1.0
2010-07-08,14.62,14.98,14.29,14.8,158400,13.1957984042405,13.5207291447006,12.8979452254854,13.3582637744705,175495.860807923,0.0,1.0
2010-07-09,15.15,15.226,14.53,14.53,146300,13.674168661029,13.7427651506817,13.1145657191255,13.1145657191255,162089.926996206,0.0,1.0
2010-07-12,15.1,15.38,14.85,15.1,173900,13.6290393915206,13.8817633007674,13.4033930439789,13.6290393915206,192668.75122789,0.0,1.0
2010-07-13,16.12,16.2,15.35,15.41,647600,14.5496764894909,14.6218833207042,13.8546857390624,13.9088408624724,717494.441030371,0.0,1.0
2010-07-14,16.1842,16.43,15.9,16.19,378200,14.6076224715396,14.8294779604426,14.3511077036542,14.6128574668026,419018.5262472,0.0,1.0
2010-07-15,16.26,16.4,15.86,16.31,233800,14.6760384441143,14.8024003987376,14.3150042880475,14.7211677136226,259033.663237956,0.0,1.0
2010-07-16,15.16,16.16,14.91,16.06,322600,13.6831945149306,14.5857799050976,13.4575481673889,14.4955213660809,357417.706418157,0.0,1.0
2010-07-19,14.6,15.14,14.28,15.13,208900,13.1777466964372,13.6651428071273,12.8889193715837,13.6561169532256,231446.245724589,0.0,1.0
2010-07-20,14.89,14.91,14.29,14.31,164800,13.4394964595856,13.4575481673889,12.8979452254854,12.9159969332887,182586.602658748,0.0,1.0
2010-07-21,14.29,15.08,14.28,14.95,152900,12.8979452254854,13.6109876837173,12.8889193715837,13.4936515829956,169402.25452987,0.0,1.0
2010-07-22,14.69,14.85,14.2507,14.52,375300,13.2589793815522,13.4033930439789,12.8624736196518,13.1055398652238,415805.533846044,0.0,1.0
2010-07-23,13.88,14.27,12.88,13.0,1015800,12.527885215517,12.8798935176821,11.62529982535,11.7336100721701,1125433.68313565,0.0,1.0
2010-07-26,13.42,13.87,13.3,13.87,392600,12.1126959360402,12.5188593616153,12.0043856892202,12.5188593616153,434972.695411555,0.0,1.0
2010-07-27,13.54,13.8,13.2801,13.52,171300,12.2210061828602,12.4556783843036,11.9864242399558,12.2029544750569,189788.137350992,0.0,1.0
2010-07-28,13.31,13.67,13.19,13.42,174100,12.0134115431218,12.3383422835819,11.9051012963018,12.1126959360402,192890.336910729,0.0,1.0
2010-07-29,13.27,13.64,12.92,13.51,172500,11.9773081275151,12.3112647218769,11.6614032409567,12.1939286211552,191117.651448023,0.0,1.0
2010-07-30,13.39,13.48,12.87,13.07,162800,12.0856183743352,12.1668510594502,11.6162739714484,11.7967910494818,180370.745830365,0.0,1.0
2010-08-02,13.85,13.96,13.58,13.61,238800,12.500807653812,12.6000920467303,12.2571095984669,12.2841871601719,264573.305308913,0.0,1.0
2010-08-03,14.32,14.6,13.72,13.81,227500,12.9250227871904,13.1777466964372,12.3834715530903,12.4647042382053,252053.714228551,0.0,1.0
2010-08-04,14.33,14.65,14.19,14.36,152700,12.9340486410921,13.2228759659455,12.8076866864687,12.9611262027971,169180.668847031,0.0,1.0
2010-08-05,14.2,14.45,14.12,14.18,285400,12.8167125403704,13.0423588879121,12.744505709157,12.798660832567,316202.769410234,0.0,1.0
2010-08-06,14.21,14.33,13.89,14.2,276200,12.8257383942721,12.9340486410921,12.5369110694186,12.8167125403704,306009.827999672,0.0,1.0
2010-08-09,14.66,14.75,14.1,14.3,216900,13.2319018198472,13.3131345049622,12.7264540013537,12.9069710793871,240309.673038121,0.0,1.0
2010-08-10,14.46,14.72,14.27,14.47,134100,13.0513847418138,13.2860569432572,12.8798935176821,13.0604105957155,148573.200343071,0.0,1.0
2010-08-11,13.97,14.43,13.81,14.18,275700,12.609117900632,13.0243071801088,12.4647042382053,12.798660832567,305455.863792578,0.0,1.0
2010-08-12,13.97,14.05,13.73,13.82,146900,12.609117900632,12.6813247318453,12.3924974069919,12.473730092107,162754.684044721,0.0,1.0
2010-08-13,13.88,13.98,13.78,13.85,165600,12.527885215517,12.6181437545337,12.4376266765003,12.500807653812,183472.945390101,0.0,1.0
2010-08-16,13.89,14.03,13.75,13.77,100000,12.5369110694186,12.663273024042,12.4105491147953,12.4286008225986,110792.841419144,0.0,1.0
2010-08-17,14.32,14.6,13.83,14.06,204000,12.9250227871904,13.1777466964372,12.4827559460086,12.690350585747,226017.396495052,0.0,1.0
2010-08-18,14.14,14.56,13.97,14.36,99500,12.7625574169604,13.1416432808305,12.609117900632,12.9611262027971,110238.877212047,0.0,1.0
2010-08-19,13.75,14.08,13.74,14.03,193900,12.4105491147953,12.7084022935504,12.4015232608936,12.663273024042,214827.319511718,0.0,1.0
2010-08-20,13.68,13.88,13.6,13.73,164000,12.3473681374836,12.527885215517,12.2751613062702,12.3924974069919,181700.259927395,0.0,1.0
2010-08-23,13.17,13.83,13.15,13.75,187400,11.8870495884984,12.4827559460086,11.8689978806951,12.4105491147953,207625.784819475,0.0,1.0
2010-08-24,15.62,15.78,13.12,13.12,842800,14.0983837944074,14.2427974568341,11.8419203189901,11.8419203189901,933762.06748054,0.0,1.0
2010-08-25,15.93,16.24,15.12,16.0,585600,14.3781852653592,14.6579867363109,13.647091099324,14.4413662426709,648802.879350501,0.0,1.0
2010-08-26,15.55,15.97,15.37,15.96,225900,14.0352028170957,14.4142886809658,13.8727374468657,14.4052628270642,250281.028765845,0.0,1.0
2010-08-27,15.87,15.91,15.14,15.78,151300,14.3240301419492,14.3601335575558,13.6651428071273,14.2427974568341,167629.569067163,0.0,1.0
2010-08-30,15.23,15.78,15.21,15.74,178100,13.7463754922423,14.2427974568341,13.728323784439,14.2066940412275,197322.050567494,0.0,1.0
2010-08-31,15.07,15.3,14.81,15.12,285400,13.6019618298156,13.809556469554,13.3672896283722,13.647091099324,316202.769410235,0.0,1.0
2010-09-01,15.75,15.89,15.05,15.28,264300,14.2157198951291,14.3420818497525,13.5839101220123,13.7915047617507,292825.479870796,0.0,1.0
2010-09-02,15.79,16.07,15.43,15.8,178500,14.2518233107358,14.5045472199825,13.9268925702757,14.2608491646375,197765.221933171,0.0,1.0
2010-09-03,15.97,16.45,15.7601,16.0,287400,14.4142886809658,14.847529668246,14.2248360075698,14.4413662426709,318418.626238619,0.0,1.0
2010-09-07,15.71,16.16,15.5,15.91,155600,14.1796164795224,14.5857799050976,13.9900735475874,14.3601335575558,172393.661248187,0.0,1.0
2010-09-08,16.53,16.66,15.54,15.71,233600,14.9197364994593,15.037072600181,14.0261769631941,14.1796164795224,258812.077555119,0.0,1.0
2010-09-09,16.61,16.68,16.16,16.68,238900,14.9919433306727,15.0551243079844,14.5857799050976,15.0551243079844,264684.098150333,0.0,1.0
2010-09-10,16.3,16.62,16.27,16.62,147600,14.7121418597209,15.0009691845744,14.6850642980159,15.0009691845744,163530.233934656,0.0,1.0
2010-09-13,16.84,17.0,16.411,16.46,433000,15.1995379704111,15.3439516328378,14.8123288380295,14.8565555221476,479733.003344889,0.0,1.0
2010-09-14,16.84,17.19,16.67,17.01,277100,15.1995379704111,15.5154428569695,15.0460984540827,15.3529774867395,307006.963572445,0.0,1.0
2010-09-15,17.4,17.43,16.78,16.79,273700,15.7049857889046,15.7320633506096,15.1453828470011,15.1544087009027,303240.006964194,0.0,1.0
2010-09-16,16.97,17.45,16.87,17.41,124800,15.3168740711328,15.7501150584129,15.2266155321161,15.7140116428062,138269.46609109,0.0,1.0
2010-09-17,17.12,17.39,16.35,17.22,188800,15.4522618796578,15.6959599350029,14.7572711292293,15.5425204186745,209176.884599343,0.0,1.0
2010-09-20,17.44,17.49,16.83,17.05,177500,15.7410892045112,15.7862184740196,15.1905121165094,15.3890809023461,196657.29351898,0.0,1.0
2010-09-21,17.23,17.75,16.525,17.43,229100,15.5515462725762,16.020890675463,14.9152235725085,15.7320633506096,253826.399691257,0.0,1.0
2010-09-22,16.79,17.25,16.72,17.19,138000,15.1544087009027,15.5695979803795,15.091227723591,15.5154428569695,152894.121158418,0.0,1.0
2010-09-23,16.64,17.19,16.57,16.66,126200,15.0190208923777,15.5154428569695,14.955839915066,15.037072600181,139820.565870959,0.0,1.0
2010-09-24,17.25,17.25,16.92,16.92,193200,15.5695979803795,15.5695979803795,15.2717448016244,15.2717448016244,214051.769621785,0.0,1.0
2010-09-27,17.21,17.41,17.0,17.25,159800,15.5334945647728,15.7140116428062,15.3439516328378,15.5695979803795,177046.960587791,0.0,1.0
2010-09-28,17.61,17.68,16.64,17.19,333600,15.8945287208396,15.9577096981513,15.0190208923777,15.5154428569695,369604.918974262,0.0,1.0
2010-09-29,17.34,17.73,17.23,17.51,100600,15.6508306654945,16.0028389676596,15.5515462725762,15.8042701818229,111457.598467658,0.0,1.0
2010-09-30,17.6,17.695,17.26,17.42,177000,15.8855028669379,15.9712484790038,15.5786238342812,15.7230374967079,196103.329311884,0.0,1.0
2010-10-01,20.65,20.75,17.8,17.89,1869400,18.6383883069471,18.7286468459638,16.0660199449713,16.1472526300864,2071161.37748946,0.0,1.0
2010-10-04,20.5,20.84,19.68,20.49,487100,18.503000498422,18.8098795310788,17.7628804784852,18.4939746445204,539671.930552648,0.0,1.0
2010-10-05,21.43,22.19,20.84,20.84,575100,19.3424049112773,20.0283698078041,18.8098795310788,18.8098795310788,637169.631001492,0.0,1.0
2010-10-06,21.03,21.54,20.63,21.46,231900,18.9813707552105,19.4416893041956,18.6203365991437,19.3694824729823,256928.599250993,0.0,1.0
2010-10-07,21.32,22.24,20.81,21.26,278500,19.2431205183589,20.0734990773125,18.7828019693738,19.1889653949489,308558.063352314,0.0,1.0
2010-10-08,21.57,22.1,20.75,21.3,280500,19.4687668659007,19.9471371226891,18.7286468459638,19.2250688105556,310773.920180696,0.0,1.0
2010-10-11,22.24,22.3,21.2303,21.58,179400,20.0734990773125,20.1276542007225,19.1621586088609,19.4777927198023,198762.357505943,0.0,1.0
2010-10-12,21.88,22.42,21.68,22.13,149000,19.7485683368524,20.2359644475425,19.568051258819,19.9742146843941,165081.333714523,0.0,1.0
2010-10-13,22.54,22.695,21.66,21.91,271100,20.3442746943626,20.4841754298384,19.5499995510157,19.7756458985574,300359.393087297,0.0,1.0
2010-10-14,22.29,22.76,22.06,22.5,203200,20.1186283468208,20.5428434801993,19.9110337070824,20.3081712787559,225131.053763699,0.0,1.0
2010-10-15,21.62,22.91,21.52,22.91,303500,19.513896135409,20.6782312887243,19.4236375963923,20.6782312887243,336256.2737071,0.0,1.0
2010-10-18,21.2,21.84,21.03,21.59,235000,19.1348102715389,19.7124649212457,18.9813707552105,19.486818573704,260363.177334986,0.0,1.0
2010-10-19,20.75,21.2,20.55,20.76,257300,18.7286468459638,19.1348102715389,18.5481297679304,18.7376726998654,285069.980971455,0.0,1.0
2010-10-20,20.99,21.3,20.55,20.97,236700,18.9452673396038,19.2250688105556,18.5481297679304,18.9272156318005,262246.655639112,0.0,1.0
2010-10-21,21.6,21.97,20.66,21.2,437900,19.4958444276057,19.8298010219674,18.6474141608487,19.1348102715389,485161.852574427,0.0,1.0
2010-10-22,25.79,26.05,23.68,24.0,1531800,23.2776772124051,23.5123494138485,21.3732220391529,21.6620493640063,1697124.74485843,0.0,1.0
2010-10-25,27.24,27.5,25.73,26.0,1018900,24.5864260281471,24.8210982295905,23.2235220889951,23.4672201443401,1128868.26121965,0.0,1.0
2010-10-26,27.19,27.9981,26.5,26.95,728000,24.5412967586388,25.2706760124327,23.9185128394236,24.3246762649987,806571.885531362,0.0,1.0
2010-10-27,27.19,27.41,26.77,26.85,577000,24.5412967586388,24.7398655444755,24.1622108947687,24.234417725982,639274.694988456,0.0,1.0
2010-10-28,25.98,27.76,25.94,27.61,407700,23.4491684365368,25.0557704310339,23.4130650209301,24.9203826225089,451702.414465847,0.0,1.0
2010-10-29,26.62,26.7,25.26,25.79,316500,24.0268230862436,24.099029917457,22.7993069556166,23.2776772124051,350659.343091589,0.0,1.0
2010-11-01,25.78,27.74,25.495,26.84,355000,23.2686513585034,25.0377187232306,23.0114145223058,24.2253918720804,393314.587037959,0.0,1.0
2010-11-02,27.1,27.25,25.3201,26.04,497400,24.4600640735238,24.5954518820488,22.8535523375656,23.5033235599468,551083.593218817,0.0,1.0
2010-11-03,27.05,27.34,26.65,27.31,282800,24.4149348040154,24.6766845671638,24.0539006479486,24.6496070054588,313322.155533337,0.0,1.0
2010-11-04,27.2,27.55,27.05,27.45,544700,24.5503226125405,24.8662274990989,24.4149348040154,24.7759689600822,603488.607210072,0.0,1.0
2010-11-05,27.18,27.43,26.86,27.2,228900,24.5322709047371,24.7579172522789,24.2434435798837,24.5503226125405,253604.814008419,0.0,1.0
2010-11-08,26.83,27.38,26.65,26.98,234800,24.2163660181787,24.7127879827705,24.0539006479486,24.3517538267037,260141.591652148,0.0,1.0
2010-11-09,26.35,27.22,26.1,26.75,231600,23.7831250308986,24.5683743203438,23.5574786833568,24.1441591869653,256596.220726735,0.0,1.0
2010-11-10,26.28,26.87,25.801,26.4,251000,23.7199440535869,24.2524694337854,23.2876056516969,23.8282543004069,278090.031962049,0.0,1.0
2010-11-11,26.28,26.42,25.611,25.9,348000,23.7199440535869,23.8463060082103,23.1161144275652,23.3769616053235,385559.088138618,0.0,1.0
2010-11-12,26.0,26.6087,25.85,26.28,238500,23.4672201443401,24.0166238713348,23.3318323358151,23.7199440535869,264240.926784657,0.0,1.0
2010-11-15,26.0,26.53,25.58,26.35,310200,23.4672201443401,23.9455904011286,23.08813428047,23.7831250308986,343679.394082183,0.0,1.0
2010-11-16,24.76,25.939,24.37,25.77,353400,22.3480142605332,23.41216243554,21.9960059583681,23.2596255046018,391541.901575251,0.0,1.0
2010-11-17,25.34,25.71,24.79,24.9,285100,22.87151378683,23.2054703811917,22.3750918222382,22.4743762151565,315870.390885977,0.0,1.0
2010-11-18,25.6,25.95,25.24,25.45,260900,23.1061859882734,23.4220908748318,22.7812552478133,22.9707981797483,289058.523262544,0.0,1.0
2010-11-19,25.41,25.5,24.8219,24.8219,343800,22.9346947641417,23.0159274492567,22.4038842961845,22.4038842961845,380905.788799014,0.0,1.0
2010-11-22,25.7,25.91,25.31,25.31,298500,23.1964445272901,23.3859874592251,22.844436225125,22.844436225125,330716.631636142,0.0,1.0
2010-11-23,26.24,26.28,25.245,25.47,281200,23.6838406379802,23.7199440535869,22.7857681747641,22.9888498875517,311549.470070631,0.0,1.0
2010-11-24,27.86,28.2,26.51,26.52,679500,25.1460289700506,25.4529080027074,23.9275386933253,23.9365645472269,752837.357443079,0.0,1.0
2010-11-26,27.85,28.12,27.5,27.76,140200,25.137003116149,25.380701171494,24.8210982295905,25.0557704310339,155331.563669639,0.0,1.0
2010-11-29,27.79,28.12,27.25,27.58,322300,25.0828479927389,25.380701171494,24.5954518820488,24.8933050608039,357085.327893899,0.0,1.0
2010-11-30,27.25,28.18,26.76,27.35,872600,24.5954518820488,25.434856294904,24.153185040867,24.6857104210655,966778.334223444,0.0,1.0
2010-12-01,27.16,28.18,27.021,27.87,299500,24.5142191969338,25.434856294904,24.3887598277006,25.1550548239523,331824.560050334,0.0,1.0
2010-12-02,27.35,27.92,27.091,27.26,191100,24.6857104210655,25.2001840934606,24.4519408050123,24.6044777359505,211725.119951983,0.0,1.0
2010-12-03,28.47,28.53,27.0005,27.1,334700,25.6966060580525,25.7507611814625,24.3702568272022,24.4600640735238,370823.640229872,0.0,1.0
2010-12-06,29.36,29.5,28.38,28.55,365800,26.499907055301,26.6262690099244,25.6153733729374,25.7688128892658,405280.213911226,0.0,1.0
2010-12-07,29.145,30.2,29.04,29.77,418000,26.3058511964151,27.2580787830412,26.2110797304476,26.8699670652695,463114.077132019,0.0,1.0
2010-12-08,29.14,29.72,29.04,29.25,301900,26.3013382694643,26.8248377957611,26.2110797304476,26.4006226623827,334483.588244393,0.0,1.0
2010-12-09,29.31,30.04,29.0601,29.48,363600,26.4547777857927,27.1136651206145,26.22922169679,26.6082173021211,402842.771400004,0.0,1.0
2010-12-10,29.42,29.495,28.75,29.25,159400,26.554062178711,26.6217560829736,25.9493299672992,26.4006226623827,176603.789222115,0.0,1.0
2010-12-13,28.67,29.4,28.62,29.31,260900,25.8771231360858,26.5360104709077,25.8319938665775,26.4547777857927,289058.523262545,0.0,1.0
2010-12-14,26.63,28.6,26.4,28.55,558800,24.0358489401453,25.8139421587742,23.8282543004069,25.7688128892658,619110.397850172,0.0,1.0
2010-12-15,25.96,26.74,25.38,26.67,547800,23.4311167287335,24.1351333330637,22.9076172024366,24.071952355752,606923.185294066,0.0,1.0
2010-12-16,26.2,26.85,25.765,25.92,299000,23.6477372223735,24.234417725982,23.2551125776509,23.3950133131268,331270.595843239,0.0,1.0
2010-12-17,26.01,26.4093,25.52,26.2,399300,23.4762459982418,23.8366483445355,23.03397915706,23.6477372223735,442395.815786639,0.0,1.0
2010-12-20,26.32,26.5,25.85,26.22,197000,23.7560474691936,23.9185128394236,23.3318323358151,23.6657889301769,218261.897595712,0.0,1.0
2010-12-21,26.19,26.45,25.9,26.37,322800,23.6387113684719,23.8733835699153,23.3769616053235,23.8011767387019,357639.292100994,0.0,1.0
2010-12-22,25.51,26.31,25.48,26.17,247300,23.0249533031584,23.7470216152919,22.9978757414533,23.6206596606685,273990.69682954,0.0,1.0
2010-12-23,26.05,26.13,25.1,25.51,183200,23.5123494138485,23.5845562450618,22.6548932931899,23.0249533031584,202972.48547987,0.0,1.0
2010-12-27,25.53,25.93,25.27,25.88,169500,23.0430050109617,23.4040391670285,22.8083328095183,23.3589098975201,187793.866205448,0.0,1.0
2010-12-28,25.57,25.87,25.01,25.63,237200,23.0791084265684,23.3498840436184,22.5736606080749,23.1332635499784,262800.619846207,0.0,1.0
2010-12-29,25.57,26.05,25.39,25.74,105100,23.0791084265684,23.5123494138485,22.9166430563383,23.2325479428967,116443.276331519,0.0,1.0
2010-12-30,26.08,26.62,25.71,25.79,181800,23.5394269755535,24.0268230862436,23.2054703811917,23.2776772124051,201421.385700002,0.0,1.0
2010-12-31,25.94,26.09,25.43,26.0,199800,23.4130650209301,23.5484528294552,22.952746471945,23.4672201443401,221364.097155448,0.0,1.0
2011-01-03,25.77,26.4,25.75,25.97,281100,23.2596255046018,23.8282543004069,23.2415737967984,23.4401425826351,311438.677229211,0.0,1.0
2011-01-04,25.23,25.97,24.94,25.91,341600,22.7722293939116,23.4401425826351,22.5104796307632,23.3859874592251,378468.346287793,0.0,1.0
2011-01-05,26.38,26.58,24.81,25.09,277700,23.8102025926036,23.990719670637,22.3931435300415,22.6458674392882,307671.72062096,0.0,1.0
2011-01-06,26.61,26.88,26.15,26.55,224800,24.017797232342,24.261495287687,23.6026079528652,23.963642108932,249062.307510234,0.0,1.0
2011-01-07,26.5,27.18,26.01,26.53,181300,23.9185128394236,24.5322709047371,23.4762459982418,23.9455904011286,200867.421492907,0.0,1.0
2011-01-10,25.57,26.43,25.5,26.3,219500,23.0791084265684,23.8553318621119,23.0159274492567,23.7379957613902,243190.286915019,0.0,1.0
2011-01-11,25.36,25.82,25.07,25.75,235200,22.8895654946333,23.3047547741101,22.6278157314849,23.2415737967984,260584.763017825,0.0,1.0
2011-01-12,26.755,26.85,25.62,25.66,361300,24.1486721139162,24.234417725982,23.1242376960767,23.1603411116834,400294.536047364,0.0,1.0
2011-01-13,27.77,28.33,26.57,26.65,479200,25.0647962849356,25.5702441034291,23.9816938167353,24.0539006479486,530919.296080534,0.0,1.0
2011-01-14,28.87,28.98,27.83,27.88,468300,26.0576402141192,26.1569246070376,25.1189514083456,25.164080677854,518842.876365848,0.0,1.0
2011-01-18,28.92,29.43,28.41,29.0,241900,26.1027694836276,26.5630880326127,25.6424509346424,26.1749763148409,268007.883392907,0.0,1.0
2011-01-19,29.12,30.305,28.589,28.85,914200,26.283286561661,27.3528502490088,25.8040137194823,26.0395885063159,1012868.15625381,0.0,1.0
2011-01-20,27.96,29.227,27.1033,29.13,505000,25.2362875090673,26.3798631984088,24.4630426053113,26.2923124155626,559503.849166674,0.0,1.0
2011-01-21,27.14,28.19,27.1,28.07,213100,24.4961674891304,25.4438821488057,24.4600640735238,25.3355719019857,236099.545064195,0.0,1.0
2011-01-24,26.86,27.41,25.97,27.09,311300,24.2434435798837,24.7398655444755,23.4401425826351,24.4510382196221,344898.115337793,0.0,1.0
2011-01-25,25.91,26.63,25.51,26.63,243500,23.3859874592251,24.0358489401453,23.0249533031584,24.0358489401453,269780.568855614,0.0,1.0
2011-01-26,25.62,26.25,25.48,25.9,169400,23.1242376960767,23.6928664918819,22.9978757414533,23.3769616053235,187683.073364029,0.0,1.0
2011-01-27,25.77,26.0,25.38,25.59,136100,23.2596255046018,23.4672201443401,22.9076172024366,23.0971601343717,150789.057171454,0.0,1.0
2011-01-28,23.84,25.69,23.5,25.69,578600,21.5176357015796,23.1874186733884,21.2107566689228,23.1874186733884,641047.380451162,0.0,1.0
2011-01-31,24.445,24.71,23.57,23.85,461400,22.0636998626306,22.3028849910248,21.2739376462345,21.5266615554812,511198.170307926,0.0,1.0
2011-02-01,25.62,26.1,24.46,24.52,722800,23.1242376960767,23.5574786833568,22.0772386434831,22.1313937668931,800810.657777567,0.0,1.0
2011-02-02,25.11,26.0,24.98,25.7,205800,22.6639191470916,23.4672201443401,22.5465830463699,23.1964445272901,228011.667640596,0.0,1.0
2011-02-03,25.68,25.7,25.041,25.19,177600,23.1783928194867,23.1964445272901,22.6016407551701,22.7361259783049,196768.086360399,0.0,1.0
2011-02-04,25.47,25.7,25.26,25.7,124600,22.9888498875517,23.1964445272901,22.7993069556166,23.1964445272901,138047.880408252,0.0,1.0
2011-02-07,26.28,26.4,25.25,25.39,268800,23.7199440535869,23.8282543004069,22.7902811017149,22.9166430563383,297811.157734657,0.0,1.0
2011-02-08,25.98,26.27,25.34,26.25,211700,23.4491684365368,23.7109181996852,22.87151378683,23.6928664918819,234548.445284326,0.0,1.0
2011-02-09,25.44,25.83,25.1001,25.75,156200,22.9617723258467,23.3137806280118,22.6549835517289,23.2415737967984,173058.418296701,0.0,1.0
2011-02-10,26.02,26.124,25.0,25.15,268100,23.4852718521435,23.5791407327208,22.5646347541732,22.7000225626983,297035.607844723,0.0,1.0
2011-02-11,26.13,26.13,25.8,25.83,387000,23.5845562450618,23.5845562450618,23.2867030663068,23.3137806280118,428768.296292085,0.0,1.0
2011-02-14,25.8,26.52,25.75,26.01,158300,23.2867030663068,23.9365645472269,23.2415737967984,23.4762459982418,175385.067966503,0.0,1.0
2011-02-15,25.07,25.61,24.95,25.61,178700,22.6278157314849,23.115211842175,22.5195054846649,23.115211842175,197986.807616009,0.0,1.0
2011-02-16,25.42,25.48,24.656,25.07,286600,22.9437206180433,22.9978757414533,22.2541453799558,22.6278157314849,317532.283507265,0.0,1.0
2011-02-17,25.55,25.69,25.14,25.39,161200,23.061056718765,23.1874186733884,22.6909967087966,22.9166430563383,178598.060367659,0.0,1.0
2011-02-18,25.36,26.0,25.34,25.71,157100,22.8895654946333,23.4672201443401,22.87151378683,23.2054703811917,174055.553869474,0.0,1.0
2011-02-22,23.91,25.1449,23.85,25.0,272900,21.5808166788913,22.6954193772084,21.5266615554812,22.5646347541732,302353.664232841,0.0,1.0
2011-02-23,22.53,24.02,22.12,23.97,824200,20.3352488404609,21.6801010718096,19.9651888304925,21.6349718023013,913154.598976578,0.0,1.0
2011-02-24,23.69,24.03,22.43,22.43,319900,21.3822478930545,21.6891269257113,20.2449903014442,20.2449903014442,354426.29969984,0.0,1.0
2011-02-25,28.29,28.35,23.16,23.32,1208200,25.5341406878224,25.5882958112324,20.9038776362661,21.0482912986928,1338599.11002609,0.0,1.0
2011-02-28,29.32,29.4125,27.97,28.61,419600,26.4638036396943,26.5472927882848,25.245313362969,25.8229680126758,464886.762594726,0.0,1.0
2011-03-01,28.63,30.0,28.42,29.4,506400,25.8410197204792,27.0775617050079,25.6514767885441,26.5360104709077,561054.94894654,0.0,1.0
2011-03-02,29.23,29.36,28.06,28.64,353500,26.3825709545793,26.499907055301,25.326546048084,25.8500455743808,391652.694416671,0.0,1.0
2011-03-03,33.93,36.44,32.27,32.625,1605000,30.6247222883639,32.8902116176829,29.1264305406868,29.446848354196,1778225.10477725,0.0,1.0
2011-03-04,33.18,33.89,32.5,33.66,462900,29.9477832457387,30.5886188727572,29.3340251804252,30.3810242330188,512860.062929214,0.0,1.0
2011-03-07,33.82,34.25,32.14,33.68,436100,30.5254378954455,30.9135496132173,29.0090944399651,30.3990759408222,483167.581428884,0.0,1.0
2011-03-08,35.43,35.94,32.85,33.96,859900,31.9786003736143,32.4389189225994,29.6499300669836,30.6517998500689,952707.643363212,0.0,1.0
2011-03-09,35.82,36.14,34.81,35.8,799000,32.3306086757794,32.6194360006328,31.4189974317108,32.312556967976,885234.802938954,0.0,1.0
2011-03-10,34.22,35.32,34.04,35.24,460200,30.8864720515123,31.8793159806959,30.7240066812822,31.8071091494826,509868.656210897,0.0,1.0
2011-03-11,34.35,34.74,33.5,34.1,360400,31.003808152234,31.3558164543991,30.2366105705921,30.7781618046923,399297.400474592,0.0,1.0
2011-03-14,34.52,34.72,32.9068,34.01,306900,31.1572476685624,31.3377647465958,29.7011969171451,30.6969291195772,340023.23031535,0.0,1.0
2011-03-15,33.28,33.79,32.51,33.18,351400,30.0380417847554,30.4983603337405,29.3430510343268,29.9477832457387,389326.044746869,0.0,1.0
2011-03-16,32.65,33.6307,32.24,33.29,240900,29.4694129889502,30.3545784810869,29.0993529789818,30.0470676386571,266899.954978716,0.0,1.0
2011-03-17,31.94,33.74,31.9,33.29,303000,28.8285773619317,30.4532310642322,28.792473946325,30.0470676386571,335702.309500004,0.0,1.0
2011-03-18,32.43,32.91,31.86,32.39,340300,29.2708442031135,29.7040851903936,28.7563705307183,29.2347407875068,377028.039349344,0.0,1.0
2011-03-21,33.73,34.85,33.01,33.01,308300,30.4442052103305,31.4551008473175,29.7943437294103,29.7943437294103,341574.330095218,0.0,1.0
2011-03-22,33.3,34.3,32.66,33.99,251900,30.0560934925587,30.9586788827256,29.4784388428519,30.6788774117739,279087.167534822,0.0,1.0
2011-03-23,34.11,34.47,32.3701,33.07,260600,30.7871876585939,31.112118399054,29.2167793382425,29.8484988528203,288726.144738287,0.0,1.0
2011-03-24,33.53,34.93,33.48,34.5,258300,30.2636881322971,31.5273076785308,30.2185588627888,31.139195960759,286177.909385647,0.0,1.0
2011-03-25,32.22,32.79,31.54,31.76,2228600,29.0813012711784,29.5957749435736,28.4675432058649,28.6661119917017,2469129.26386703,0.0,1.0
2011-03-28,32.33,32.49,32.1,32.49,570500,29.1805856640968,29.3249993265235,28.9729910243584,29.3249993265235,632073.160296212,0.0,1.0
2011-03-29,32.07,32.87,31.92,32.45,466900,28.9459134626534,29.6679817747869,28.8105256541284,29.2888959109168,517291.77658598,0.0,1.0
2011-03-30,32.63,32.7799,31.757,32.05,402000,29.4513612811469,29.5866588311329,28.6634042355312,28.9278617548501,445387.222504955,0.0,1.0
2011-03-31,34.35,34.37,32.74,32.97,771600,31.003808152234,31.0218598600373,29.5506456740652,29.7582403138036,854877.564390109,0.0,1.0
2011-04-01,35.6,36.06,33.8912,34.54,862200,32.1320398899427,32.5472291694194,30.5897019752254,31.1752993763657,955255.878715851,0.0,1.0
2011-04-04,36.57,36.96,35.68,35.96,839100,33.0075477184046,33.3595560205697,32.204246721156,32.4569706304028,929662.73234803,0.0,1.0
2011-04-05,36.88,37.99,36.29,36.55,787900,33.2873491893563,34.2892189724416,32.7548238091578,32.9894960106012,872936.79754143,0.0,1.0
2011-04-06,35.95,37.75,35.44,37.68,422600,32.4479447765011,34.0725984788016,31.9876262275159,34.0094175014899,468210.547837299,0.0,1.0
2011-04-07,36.1,36.35,34.66,35.9,457600,32.5833325850261,32.8089789325679,31.2836096231857,32.4028155069927,506988.042334,0.0,1.0
2011-04-08,35.27,36.46,34.96,36.43,295600,31.8341867111876,32.9082633254862,31.5543852402358,32.8811857637812,327503.639234987,0.0,1.0
2011-04-11,34.2,35.38,33.61,35.28,313600,30.868420343709,31.9334711041059,30.3358949635105,31.8432125650892,347446.350690433,0.0,1.0
2011-04-12,32.78,34.37,32.71,33.81,241300,29.5867490896719,31.0218598600373,29.5235681123602,30.5164120415439,267343.126344393,0.0,1.0
2011-04-13,34.04,34.36,32.8,33.11,294300,30.7240066812822,31.0128340061357,29.6048007974753,29.884602268427,326063.332296539,0.0,1.0
2011-04-14,36.45,36.58,33.51,34.17,704900,32.8992374715845,33.0165735723062,30.2456364244938,30.841342782004,780978.739163542,0.0,1.0
2011-04-15,36.94,37.36,35.69,36.26,525700,33.3415043127663,33.7205901766364,32.2132725750577,32.7277462474528,582437.967340437,0.0,1.0
2011-04-18,36.97,37.14,35.81,36.13,379800,33.3685818744714,33.5220213907997,32.3215828218777,32.6104101467311,420791.211709905,0.0,1.0
2011-04-19,37.2,37.66,36.7,37.44,423200,33.5761765142097,33.9913657936865,33.1248838191263,33.7927970078498,468875.304885815,0.0,1.0
2011-04-20,37.94,38.26,37.2,37.93,529600,34.2440897029333,34.5329170277867,33.5761765142097,34.2350638490316,586758.888155782,0.0,1.0
2011-04-21,38.82,38.94,37.13,37.74,831200,35.0383648462802,35.1466750931002,33.5129955368981,34.0635726248999,920910.097875917,0.0,1.0
2011-04-25,37.785,38.63,37.42,38.61,430000,34.1041889674574,34.8668736221485,33.7747453000465,34.8488219143451,476409.218102316,0.0,1.0
2011-04-26,38.77,38.89,37.87,37.87,430100,34.9932355767718,35.1015458235919,34.1809087256216,34.1809087256216,476520.010943735,0.0,1.0
2011-04-27,39.03,39.04,38.43,38.64,581200,35.2279077782152,35.2369336321169,34.6863565441151,34.8758994760501,643927.994328061,0.0,1.0
2011-04-28,41.14,41.76,38.9,39.05,1100000,37.1323629514674,37.6919658933709,35.1105716774935,35.2459594860186,1218721.25561058,0.0,1.0
2011-04-29,41.12,41.73,40.77,41.2,981000,37.1143112436641,37.6648883316659,36.7984063571057,37.1865180748775,1086877.77432179,0.0,1.0
2011-05-02,39.99,41.89,39.93,41.2,424900,36.0943897527755,37.8093019940926,36.0402346293655,37.1865180748775,470758.783189939,0.0,1.0
2011-05-03,39.42,39.99,38.2429,39.74,533200,35.5799160803803,36.0943897527755,34.5174828176148,35.8687434052337,590747.430446872,0.0,1.0
2011-05-04,38.95,40.26,38.3,39.5,667700,35.1557009470019,36.3380878081205,34.5690204433934,35.6521229115937,739763.802155618,0.0,1.0
2011-05-05,38.42,39.62,37.71,38.55,463000,34.6773306902134,35.7604331584137,34.0364950631949,34.7946667909351,512970.855770633,0.0,1.0
2011-05-06,39.0,39.97,38.45,39.16,323400,35.2008302165102,36.0763380449721,34.7044082519184,35.3452438789369,358304.049149509,0.0,1.0
2011-05-09,39.82,39.9,38.4,38.8,257000,35.9409502364471,36.0131570676605,34.6592789824101,35.0203131384768,284737.602447198,0.0,1.0
2011-05-10,39.98,40.61,39.84,40.21,339600,36.0853638988738,36.653992694679,35.9590019442504,36.2929585386122,376252.48945941,0.0,1.0
2011-05-11,39.1,39.95,38.67,39.94,303000,35.2910887555269,36.0582863371688,34.9029770377551,36.0492604832671,335702.309500004,0.0,1.0
2011-05-12,39.18,39.8,38.03,38.58,304000,35.3632955867403,35.9228985286438,34.3253223880483,34.8217443526401,336810.237914195,0.0,1.0
2011-05-13,38.62,39.9,38.54,39.32,295000,34.8578477682468,36.0131570676605,34.7856409370334,35.4896575413636,326838.882186472,0.0,1.0
2011-05-16,37.62,38.73,37.6,38.14,350400,33.9552623780799,34.9571321611651,33.9372106702765,34.4246067809667,388218.116332677,0.0,1.0
2011-05-17,38.95,39.32,36.26,37.33,1027000,35.1557009470019,35.4896575413636,32.7277462474528,33.6935126149314,1137842.4813746,0.0,1.0
2011-05-18,38.99,39.74,38.5,39.0,658000,35.1918043626086,35.8687434052337,34.7495375214268,35.2008302165102,729016.896537961,0.0,1.0
2011-05-19,39.03,39.3,38.58,39.0,400600,35.2279077782152,35.4716058335603,34.8217443526401,35.2008302165102,443836.122725088,0.0,1.0
2011-05-20,38.72,39.15,38.6,38.67,334700,34.9481063072635,35.3362180250353,34.8397960604434,34.9029770377551,370823.640229872,0.0,1.0
2011-05-23,37.84,38.13,37.5,37.83,437900,34.1538311639166,34.415580927065,33.8469521312598,34.1448053100149,485161.852574428,0.0,1.0
2011-05-24,37.38,38.7,37.26,38.17,271400,33.7386418844398,34.9300545994601,33.6303316376198,34.4516843426717,300691.771611555,0.0,1.0
2011-05-25,37.99,38.17,37.13,37.27,315200,34.2892189724416,34.4516843426717,33.5129955368981,33.6393574915214,349219.036153139,0.0,1.0
2011-05-26,38.84,39.0,37.49,37.72,277200,35.0564165540835,35.2008302165102,33.8379262773582,34.0455209170965,307117.756413865,0.0,1.0
2011-05-27,38.23,39.382,37.97,39.05,209600,34.5058394660817,35.545617835554,34.2711672646383,35.2459594860186,232221.795614524,0.0,1.0
2011-05-31,38.76,39.01,37.94,38.67,430400,34.9842097228702,35.2098560704119,34.2440897029333,34.9029770377551,476852.389467992,0.0,1.0
2011-06-01,37.14,39.0,37.13,38.57,542900,33.5220213907997,35.2008302165102,33.5129955368981,34.8127184987384,601494.336064529,0.0,1.0
2011-06-02,36.7,37.7,36.64,37.09,372500,33.1248838191263,34.0274692092932,33.0707286957163,33.4768921212914,412703.334286308,0.0,1.0
2011-06-03,35.84,36.637,34.52,35.58,437000,32.3486603835827,33.0680209395458,31.1572476685624,32.1139881821393,484164.717001656,0.0,1.0
2011-06-06,33.62,35.95,33.51,34.88,521400,30.3449208174121,32.4479447765011,30.2456364244938,31.4821784090225,577673.875159413,0.0,1.0
2011-06-07,34.02,34.67,33.51,33.97,278700,30.7059549734789,31.2926354770874,30.2456364244938,30.6608257039706,308779.649035152,0.0,1.0
2011-06-08,33.9,34.4,33.54,34.0,309800,30.5976447266589,31.0489374217423,30.2727139861988,30.6879032656756,343236.222716505,0.0,1.0
2011-06-09,34.28,34.54,33.55,33.99,304000,30.9406271749223,31.1752993763657,30.2817398401005,30.6788774117739,336810.237914195,0.0,1.0
2011-06-10,32.95,34.63,32.81,33.95,298000,29.7401886060003,31.2565320614807,29.6138266513769,30.6427739961672,330162.667429047,0.0,1.0
2011-06-13,31.93,33.69,31.77,33.02,309900,28.81955150803,30.4081017947238,28.6751378456033,29.803369583312,343347.015557925,0.0,1.0
2011-06-14,34.29,34.43,32.01,32.21,411100,30.949653028824,31.0760149834474,28.8917583392434,29.0722754172768,455469.371074097,0.0,1.0
2011-06-15,33.17,34.47,32.96,33.74,209100,29.938757391837,31.112118399054,29.749214459902,30.4532310642322,231667.831407429,0.0,1.0
2011-06-16,32.61,33.66,31.81,33.15,278200,29.4333095733435,30.3810242330188,28.71124126121,29.9207056840337,308225.684828057,0.0,1.0
2011-06-17,32.21,33.62,31.93,32.92,291100,29.0722754172768,30.3449208174121,28.81955150803,29.7131110442953,322517.961371125,0.0,1.0
2011-06-20,31.55,32.36,31.35,32.0,294900,28.4765690597666,29.2076632258018,28.2960519817332,28.8827324853417,326728.089345053,0.0,1.0
2011-06-21,33.97,34.1,31.77,31.78,347700,30.6608257039706,30.7781618046923,28.6751378456033,28.684163699505,385226.70961436,0.0,1.0
2011-06-22,32.94,34.24,32.9,33.68,128500,29.7311627520986,30.9045237593156,29.695059336492,30.3990759408222,142368.801223599,0.0,1.0
2011-06-23,34.08,34.38,32.12,32.32,261100,30.7601100968889,31.030885713939,28.9910427321617,29.1715598101951,289280.108945383,0.0,1.0
2011-06-24,33.85,34.192,33.36,33.73,452700,30.5525154571505,30.8611996605876,30.1102486159687,30.4442052103305,501559.193104462,0.0,1.0
2011-06-27,34.69,34.96,33.2,33.74,195100,31.3106871848908,31.5543852402358,29.965834953542,30.4532310642322,216156.833608748,0.0,1.0
2011-06-28,36.13,36.29,34.66,34.84,330000,32.6104101467311,32.7548238091578,31.2836096231857,31.4460749934158,365616.376683173,0.0,1.0
2011-06-29,35.85,36.46,35.34,36.46,170800,32.3576862374844,32.9082633254862,31.8973676884993,32.9082633254862,189234.173143897,0.0,1.0
2011-06-30,36.69,37.62,35.8532,36.0,353300,33.1158579652246,33.9552623780799,32.3605745107329,32.4930740460094,391431.108733833,0.0,1.0
2011-07-01,38.38,39.11,36.98,37.03,527500,34.6412272746067,35.3001146094286,33.377607728373,33.4227369978814,584432.238485981,0.0,1.0
2011-07-05,38.59,38.99,37.9008,38.48,259200,34.8307702065418,35.1918043626086,34.2087083556387,34.7314858136234,287175.044958419,0.0,1.0
2011-07-06,38.4,38.8,37.97,38.39,226000,34.6592789824101,35.0203131384768,34.2711672646383,34.6502531285084,250391.821607263,0.0,1.0
2011-07-07,38.78,39.36,38.14,38.665,187200,35.0022614306735,35.5257609569703,34.4246067809667,34.8984641108043,207404.199136636,0.0,1.0
2011-07-08,38.75,38.77,37.57,38.21,219000,34.9751838689685,34.9932355767718,33.9101331085715,34.4877877582783,242636.322707923,0.0,1.0
2011-07-11,37.21,37.94,37.0,37.94,263800,33.5852023681114,34.2440897029333,33.3956594361764,34.2440897029333,292271.5156637,0.0,1.0
2011-07-12,36.84,37.52,36.14,36.87,162600,33.2512457737497,33.8650038390632,32.6194360006328,33.2783233354547,180149.160147527,0.0,1.0
2011-07-13,38.02,38.5794,36.92,37.2,207700,34.3162965341466,34.821202801406,33.323452604963,33.5761765142097,230116.731627561,0.0,1.0
2011-07-14,36.96,38.41,36.59,38.07,194600,33.3595560205697,34.6683048363117,33.0255994262079,34.361425803655,215602.869401653,0.0,1.0
2011-07-15,37.55,37.89,36.9601,37.19,191500,33.8920814007682,34.1989604334249,33.3596462791087,33.5671506603081,212168.291317659,0.0,1.0
2011-07-18,36.64,37.53,36.21,37.36,150700,33.0707286957163,33.8740296929648,32.6826169779445,33.7205901766364,166964.812018649,0.0,1.0
2011-07-19,39.61,39.71,36.99,37.25,454200,35.751407304512,35.8416658435287,33.3866335822747,33.6213057837181,503221.085725749,0.0,1.0
2011-07-20,39.63,39.98,38.744,39.49,482600,35.7694590123154,36.0853638988738,34.9697683566275,35.643097057692,534686.252688785,0.0,1.0
2011-07-21,41.58,42.8,39.36,39.73,1498700,37.5295005231409,38.6306546991445,35.5257609569703,35.8597175513321,1660452.3143487,0.0,1.0
2011-07-22,44.87,45.625,42.05,43.47,1227400,40.4990064567901,41.1804584263661,37.9537156565193,39.2353869105564,1359871.33557856,0.0,1.0
2011-07-25,44.24,44.5,43.57,44.02,668900,39.9303776609849,40.1650498624283,39.3256454495731,39.7318088751482,741093.316252649,0.0,1.0
2011-07-26,43.53,45.21,43.3,44.5,503600,39.2895420339664,40.8058854894468,39.081947394228,40.1650498624283,557952.749386805,0.0,1.0
2011-07-27,42.55,43.04,42.0,42.89,490900,38.4050083516028,38.8472751927846,37.908586387011,38.7118873842596,543882.058526574,0.0,1.0
2011-07-28,43.46,43.54,42.38,42.71,318900,39.2263610566547,39.2985678878681,38.2515688352744,38.5494220140295,353318.371285648,0.0,1.0
2011-07-29,42.92,43.94,42.18,42.63,273300,38.7389649459646,39.6596020439348,38.0710517572411,38.4772151828162,302796.835598518,0.0,1.0
2011-08-01,43.2,43.95,42.19,43.95,389700,38.9916888552113,39.6686278978365,38.0800776111427,39.6686278978365,431759.703010401,0.0,1.0
2011-08-02,42.16,46.32,42.09,43.2,801800,38.0530000494377,41.8077552725321,37.989819072126,38.9916888552113,888337.00249869,0.0,1.0
2011-08-03,42.94,43.15,40.77,42.45,491300,38.7570166537679,38.946559585703,36.7984063571057,38.3147498125861,544325.229892251,0.0,1.0
2011-08-04,41.25,43.86,41.06,41.99,782900,37.2316473443858,39.5873952127215,37.0601561202541,37.8995605331093,867397.155470472,0.0,1.0
2011-08-05,39.68,42.5371,38.25,41.88,768800,35.8145882818237,38.3933650000697,34.523891173885,37.800276140191,851775.364830373,0.0,1.0
2011-08-08,34.04,38.68,34.03,37.43,961500,30.7240066812822,34.9120028916568,30.7149808273806,33.7837711539481,1065273.17024506,0.0,1.0
2011-08-09,36.33,36.48,32.58,35.31,758000,32.7909272247645,32.9263150332896,29.4062320116385,31.8702901267943,839809.737957106,0.0,1.0
2011-08-10,34.01,36.41,33.94,35.59,566300,30.6969291195772,32.8631340559779,30.6337481422656,32.123014036041,627419.860956609,0.0,1.0
2011-08-11,35.93,36.51,32.801,34.2,911100,32.4298930686977,32.9533925949946,29.6057033828654,30.868420343709,1009433.57816982,0.0,1.0
2011-08-12,38.08,38.16,35.57,36.39,694100,34.3704516575566,34.44265848877,32.1049623282377,32.8450823481745,769013.112290274,0.0,1.0
2011-08-15,38.69,41.14,38.22,38.75,741700,34.9210287455585,37.1323629514674,34.49681361218,34.9751838689685,821750.504805784,0.0,1.0
2011-08-16,37.75,38.51,36.92,37.94,395000,34.0725984788016,34.7585633753284,33.323452604963,34.2440897029333,437631.723605615,0.0,1.0
2011-08-17,37.19,38.4,36.32,37.81,377500,33.5671506603081,34.6592789824101,32.7819013708628,34.1267536022116,418242.976357265,0.0,1.0
2011-08-18,33.05,35.9,32.86,35.9,695200,29.830447145017,32.4028155069927,29.6589559208853,32.4028155069927,770231.833545883,0.0,1.0
2011-08-19,34.31,35.25,32.39,32.43,926600,30.9677047366273,31.8161350033842,29.2347407875068,29.2708442031135,1026606.46858978,0.0,1.0
2011-08-22,35.61,36.25,35.16,35.68,747500,32.1410657438443,32.7187203935512,31.7349023182692,32.204246721156,828176.489608096,0.0,1.0
2011-08-23,38.38,38.52,35.25,35.73,559900,34.6412272746067,34.7675892292301,31.8161350033842,32.2493759906644,620329.119105783,0.0,1.0
2011-08-24,38.96,39.47,38.01,38.11,426500,35.1647268009035,35.6250453498887,34.307270680245,34.3975292192616,472531.468652646,0.0,1.0
2011-08-25,37.8,39.32,37.78,39.1,316000,34.1177277483099,35.4896575413636,34.0996760405066,35.2910887555269,350105.378884492,0.0,1.0
2011-08-26,40.23,40.41,37.04,37.45,474900,36.3110102464155,36.4734756166456,33.431762851783,33.8018228617515,526155.203899511,0.0,1.0
2011-08-29,42.1,42.23,40.74,41.0,500100,37.9988449260277,38.1161810267494,36.7713287954007,37.0060009968441,554074.999937135,0.0,1.0
2011-08-30,43.91,44.42,41.78,41.78,747600,39.6325244822298,40.092843031215,37.7100176011743,37.7100176011743,828287.282449515,0.0,1.0
2011-08-31,43.7,44.5,43.09,44.1,753300,39.4429815502948,40.1650498624283,38.892404462293,39.8040157063616,834602.474410405,0.0,1.0
2011-09-01,42.48,44.95,42.23,43.65,386900,38.3418273742911,40.5712132880034,38.1161810267494,39.3978522807864,428657.503450665,0.0,1.0
2011-09-02,41.79,42.25,41.17,41.5,512900,37.7190434550759,38.1342327345527,37.1594405131725,37.4572936919275,568256.483638786,0.0,1.0
2011-09-06,41.65,41.72,39.69,40.51,496100,37.5926815004526,37.6558624777643,35.8236141357254,36.5637341556623,549643.286280369,0.0,1.0
2011-09-07,43.79,43.9,42.42,42.42,444600,39.5242142354098,39.6234986283282,38.2876722508811,38.2876722508811,492584.972949511,0.0,1.0
2011-09-08,45.44,45.84,42.93,43.34,697500,41.0134801291852,41.374514285252,38.7479907998662,39.1180508098347,772780.068898525,0.0,1.0
2011-09-09,42.79,45.89,41.8,44.81,618400,38.6216288452429,41.4196435547604,37.7280693089776,40.4448513333801,685142.931335981,0.0,1.0
2011-09-12,42.96,43.7292,41.31,42.5,377100,38.7750683615713,39.4693370436877,37.2858024677958,38.3598790820945,417799.804991588,0.0,1.0
2011-09-13,44.86,45.05,43.07,43.3,573500,40.4899806028884,40.6614718270201,38.8743527544896,39.081947394228,635396.945538786,0.0,1.0
2011-09-14,45.78,46.62,43.91,45.5,671800,41.320359161842,42.0785308895822,39.6325244822298,41.0676352525953,744306.308653804,0.0,1.0
2011-09-15,45.99,46.58,45.06,46.2,389100,41.5099020937771,42.0424274739755,40.6704976809218,41.6994450257121,431094.945961886,0.0,1.0
2011-09-16,46.47,46.6,45.31,46.39,426200,41.9431430810572,42.0604791817789,40.8961440284635,41.8709362498438,472199.090128388,0.0,1.0
2011-09-19,46.47,47.24,44.721,45.5,411300,41.9431430810572,42.6381338314857,40.3645212336552,41.0676352525953,455690.956756936,0.0,1.0
2011-09-20,44.69,47.17,44.63,46.63,374900,40.33654108656,42.574952854174,40.28238596315,42.0875567434839,415362.362480368,0.0,1.0
2011-09-21,42.65,45.54,42.57,44.67,381200,38.4952668906195,41.1037386682019,38.4230600594062,40.3184893787567,422342.311489774,0.0,1.0
2011-09-22,40.94,42.35,40.25,41.0,670500,36.9518458734341,38.2244912735694,36.3290619542189,37.0060009968441,742866.001715354,0.0,1.0
2011-09-23,39.93,41.8224,38.52,40.94,617700,36.0402346293655,37.7482872217174,34.7675892292301,36.9518458734341,684367.381446047,0.0,1.0
2011-09-26,39.61,41.09,37.0,40.45,804900,35.751407304512,37.0872336819591,33.3956594361764,36.5095790322523,891771.580582685,0.0,1.0
2011-09-27,40.28,41.8,39.79,40.85,459300,36.3561395159239,37.7280693089776,35.9138726747421,36.870613188319,508871.520638124,0.0,1.0
2011-09-28,37.34,40.45,37.34,40.28,516700,33.7025384688331,36.5095790322523,33.7025384688331,36.3561395159239,572466.611612713,0.0,1.0
2011-09-29,36.86,39.06,34.7901,38.63,811800,33.269297481553,35.2549853399202,31.4010359824465,34.8668736221485,899416.286640604,0.0,1.0
2011-09-30,35.99,37.17,35.76,36.18,597500,32.4840481921078,33.5490989525047,32.2764535523694,32.6555394162395,661987.22747938,0.0,1.0
2011-10-03,32.78,36.72,32.72,35.91,881500,29.5867490896719,33.1429355269296,29.5325939662619,32.4118413608944,976638.897109748,0.0,1.0
2011-10-04,34.54,34.64,32.07,32.33,1209300,31.1752993763657,31.2655579153824,28.9459134626534,29.1805856640968,1339817.8312817,0.0,1.0
2011-10-05,36.54,37.08,34.31,34.56,565800,32.9804701566996,33.4678662673897,30.9677047366273,31.1933510841691,626865.896749511,0.0,1.0
2011-10-06,37.81,37.83,35.49,36.15,452100,34.1267536022116,34.1448053100149,32.0327554970243,32.6284618545345,500894.436055946,0.0,1.0
2011-10-07,37.03,38.399,36.5,37.85,399700,33.4227369978814,34.6583763970199,32.9443667410929,34.1628570178182,442838.987152315,0.0,1.0
2011-10-10,38.96,39.065,37.73,37.9,257700,35.1647268009035,35.2594982668711,34.0545467709982,34.2079862873266,285513.152337132,0.0,1.0
2011-10-11,39.05,39.81,38.44,38.47,259000,35.2459594860186,35.9319243825454,34.6953823980167,34.7224599597217,286953.45927558,0.0,1.0
2011-10-12,38.19,39.42,38.18,39.42,457700,34.469736050475,35.5799160803803,34.4607101965733,35.5799160803803,507098.835175418,0.0,1.0
2011-10-13,38.09,38.9683,37.56,38.2,414100,34.3794775114583,35.1722182596419,33.9011072546698,34.4787619043767,458793.156316672,0.0,1.0
2011-10-14,38.21,38.6,37.18,38.6,313600,34.4877877582783,34.8397960604434,33.5581248064064,34.8397960604434,347446.350690433,0.0,1.0
2011-10-17,37.59,38.349,37.11,37.56,335300,33.9281848163749,34.6132471275115,33.4949438290947,33.9011072546698,371488.397278387,0.0,1.0
2011-10-18,38.97,39.25,37.04,37.78,465000,35.1737526548052,35.4264765640519,33.431762851783,34.0996760405066,515186.712599016,0.0,1.0
2011-10-19,36.69,38.89,36.57,38.78,443100,33.1158579652246,35.1015458235919,33.0075477184046,35.0022614306735,490923.080328224,0.0,1.0
2011-10-20,36.81,37.21,35.01,36.63,566000,33.2241682120446,33.5852023681114,31.5995145097442,33.0617028418146,627087.482432351,0.0,1.0
2011-10-21,38.55,40.62,38.245,39.25,1637200,34.7946667909351,36.6630185485806,34.5193782469342,35.4264765640519,1813900.39971421,0.0,1.0
2011-10-24,39.37,39.75,38.42,38.55,491000,35.534786810872,35.8777692591354,34.6773306902134,34.7946667909351,543992.851367993,0.0,1.0
2011-10-25,38.11,40.11,37.99,38.97,390800,34.3975292192616,36.2026999995955,34.2892189724416,35.1737526548052,432978.424266012,0.0,1.0
2011-10-26,38.71,38.85,37.05,38.72,443700,34.9390804533618,35.0654424079852,33.4407887056847,34.9481063072635,491587.837376738,0.0,1.0
2011-10-27,42.81,43.12,39.33,40.01,925700,38.6396805530462,38.919482023998,35.4986833952653,36.1124414605788,1025609.33301701,0.0,1.0
2011-10-28,41.75,43.83,41.67,42.66,390500,37.6829400394693,39.5603176510165,37.6107332082559,38.5042927445212,432646.045741754,0.0,1.0
2011-10-31,39.84,40.88,39.75,40.65,458700,35.9590019442504,36.897690750024,35.8777692591354,36.6900961102856,508206.76358961,0.0,1.0
2011-11-01,38.46,39.66,36.8,37.91,480100,34.7134341058201,35.7965365740204,33.215142358143,34.2170121412283,531916.431653306,0.0,1.0
2011-11-02,38.7,39.75,37.7,39.28,307100,34.9300545994601,35.8777692591354,34.0274692092932,35.453554125757,340244.815998189,0.0,1.0
2011-11-03,39.41,39.8,38.11,39.38,210900,35.5708902264787,35.9228985286438,34.3975292192616,35.5438126647737,233662.102552973,0.0,1.0
2011-11-04,39.41,39.65,38.15,38.77,181500,35.5708902264787,35.7875107201187,34.4336326348683,34.9932355767718,201089.007175745,0.0,1.0
2011-11-07,38.12,39.52,37.4,39.44,196400,34.4065550731633,35.670174619397,33.7566935922431,35.5979677881837,217597.140547197,0.0,1.0
2011-11-08,38.27,38.69,37.09,38.53,270200,34.5419428816884,34.9210287455585,33.4768921212914,34.7766150831318,299362.257514525,0.0,1.0
2011-11-09,32.94,37.56,32.83,36.95,1118600,29.7311627520986,33.9011072546698,29.6318783591803,33.350530166668,1239328.72411454,0.0,1.0
2011-11-10,33.37,33.96,32.5,33.81,898900,30.1192744698704,30.6517998500689,29.3340251804252,30.5164120415439,995916.851516678,0.0,1.0
2011-11-11,34.82,35.06,33.93,33.93,620000,31.4280232856125,31.6446437792525,30.6247222883639,30.6247222883639,686915.616798687,0.0,1.0
2011-11-14,33.92,34.61,33.42,34.4,296400,30.6156964344622,31.2384803536774,30.1644037393788,31.0489374217423,328389.981966341,0.0,1.0
2011-11-15,34.31,34.73,32.88,33.72,312900,30.9677047366273,31.3467906004974,29.6770076286886,30.4351793564288,346670.800800499,0.0,1.0
2011-11-16,33.41,34.42,33.05,33.7,398400,30.1553778854771,31.0669891295457,29.830447145017,30.4171276486255,441398.680213866,0.0,1.0
2011-11-17,32.66,33.45,32.37,33.44,659200,29.4784388428519,30.1914813010838,29.2166890797035,30.1824554471821,730346.410634991,0.0,1.0
2011-11-18,32.67,33.01,32.38,32.68,274500,29.4874646967536,29.7943437294103,29.2257149336052,29.4964905506552,304126.349695548,0.0,1.0
2011-11-21,31.09,31.985,29.86,31.98,762700,28.0613797802898,28.8691937044892,26.9511997503845,28.8646807775384,845017.001503805,0.0,1.0
2011-11-22,30.56,31.345,30.39,31.08,226100,27.5830095235013,28.2915390547824,27.429570007173,28.0523539263881,250502.614448683,0.0,1.0
2011-11-23,29.15,30.98,28.98,30.19,386500,26.310364123366,27.9620953873714,26.1569246070376,27.2490529291396,428214.332084988,0.0,1.0
2011-11-25,28.76,29.63,28.32,28.94,135700,25.9583558212009,26.7436051106461,25.5612182495274,26.1208211914309,150345.885805777,0.0,1.0
2011-11-28,31.93,32.71,29.95,30.33,887900,28.81955150803,29.5235681123602,27.0324324354995,27.3754148837629,983729.638960573,0.0,1.0
2011-11-29,32.05,32.155,31.24,31.95,433400,28.9278617548501,29.0226332208176,28.1967675888148,28.8376032158334,480176.174710566,0.0,1.0
2011-11-30,34.82,34.85,33.64,33.64,860100,31.4280232856125,31.4551008473175,30.3629725252155,30.3629725252155,952929.229046049,0.0,1.0
2011-12-01,34.77,35.0,34.0531,34.66,517500,31.3828940161041,31.5904886558425,30.7358305498934,31.2836096231857,573352.954344066,0.0,1.0
2011-12-02,34.96,35.8,34.75,35.4,497100,31.5543852402358,32.312556967976,31.3648423083008,31.9515228119093,550751.214694561,0.0,1.0
2011-12-05,35.45,35.93,35.12,35.83,425100,31.9966520814176,32.4298930686977,31.6987989026625,32.339634529681,470980.368872778,0.0,1.0
2011-12-06,34.06,35.63,33.65,35.45,370600,30.7420583890856,32.1591174516477,30.3719983791171,31.9966520814176,410598.270299345,0.0,1.0
2011-12-07,34.13,34.42,32.75,33.7,291900,30.8052393663973,31.0669891295457,29.5596715279669,30.4171276486255,323404.304102479,0.0,1.0
2011-12-08,32.55,34.2,32.51,33.64,364000,29.3791544499335,30.868420343709,29.3430510343268,30.3629725252155,403285.942765682,0.0,1.0
2011-12-09,33.6,33.87,32.518,32.56,386700,30.3268691096088,30.5705671649539,29.3502717174482,29.3881803038352,428435.917767827,0.0,1.0
2011-12-12,32.81,33.18,31.91,33.18,278500,29.6138266513769,29.9477832457387,28.8014998002267,29.9477832457387,308558.063352314,0.0,1.0
2011-12-13,31.16,33.27,30.61,33.19,531800,28.1245607576015,30.0290159308537,27.6281387930097,29.9568090996404,589196.330667003,0.0,1.0
2011-12-14,29.99,31.14,29.13,30.77,688000,27.0685358511062,28.1065090497982,26.2923124155626,27.7725524554364,762254.748963705,0.0,1.0
2011-12-15,30.24,30.76,29.63,30.44,452200,27.2941821986479,27.7635266015347,26.7436051106461,27.4746992766813,501005.228897366,0.0,1.0
2011-12-16,30.69,31.59,30.14,30.62,497600,27.700345624223,28.5126724753733,27.2039236596312,27.6371646469114,551305.178901657,0.0,1.0
2011-12-19,30.91,31.53,30.74,31.1,238700,27.8989144100598,28.4585173519633,27.7454748937314,28.0704056341915,264462.512467494,0.0,1.0
2011-12-20,34.29,34.6,31.4285,31.94,588100,30.949653028824,31.2294544997757,28.3669049348613,28.8285773619317,651572.700385981,0.0,1.0
2011-12-21,34.13,34.41,33.4,34.2,427700,30.8052393663973,31.057963275644,30.1463520315754,30.868420343709,473860.982749675,0.0,1.0
2011-12-22,35.07,35.15,33.89,34.16,277800,31.6536696331542,31.7258764643675,30.5886188727572,30.8323169281023,307782.51346238,0.0,1.0
2011-12-23,35.68,35.8,34.43,35.25,217900,32.204246721156,32.312556967976,31.0760149834474,31.8161350033842,241417.601452313,0.0,1.0
2011-12-27,36.92,37.22,34.79,35.45,303900,33.323452604963,33.5942282220131,31.4009457239074,31.9966520814176,336699.445072776,0.0,1.0
2011-12-28,36.34,37.2,36.26,36.98,428800,32.7999530786662,33.5761765142097,32.7277462474528,33.377607728373,475079.704005286,0.0,1.0
2011-12-29,35.9,36.62,35.82,36.56,279300,32.4028155069927,33.0526769879129,32.3306086757794,32.9985218645029,309444.406083667,0.0,1.0
2011-12-30,36.51,37.1,35.49,35.7,381000,32.9533925949946,33.4859179751931,32.0327554970243,32.2222984289594,422120.725806935,0.0,1.0
2012-01-03,36.66,38.15,36.28,37.79,395600,33.0887804035196,34.4336326348683,32.7457979552562,34.1087018944082,438296.48065413,0.0,1.0
2012-01-04,35.74,37.02,34.96,36.32,544200,32.258401844566,33.4137111439797,31.5543852402358,32.7819013708628,602934.643002978,0.0,1.0
2012-01-05,35.97,36.4,34.75,35.44,258400,32.4659964843044,32.8541082020762,31.3648423083008,31.9876262275159,286288.702227066,0.0,1.0
2012-01-06,35.54,36.4,35.12,35.86,446900,32.0778847665326,32.8541082020762,31.6987989026625,32.3667120913861,495133.208302152,0.0,1.0
2012-01-09,35.85,36.16,35.0,35.56,236000,32.3576862374844,32.6374877084361,31.5904886558425,32.095936474336,261471.105749178,0.0,1.0
2012-01-10,36.81,36.92,36.27,36.54,202200,33.2241682120446,33.323452604963,32.7367721013545,32.9804701566996,224023.125349508,0.0,1.0
2012-01-11,37.01,37.1,36.13,36.13,179700,33.404685290078,33.4859179751931,32.6104101467311,32.6104101467311,199094.7360302,0.0,1.0
2012-01-12,36.98,37.06,36.25,36.4,402100,33.377607728373,33.4498145595864,32.7187203935512,32.8541082020762,445498.015346375,0.0,1.0
2012-01-13,39.53,39.94,36.39,36.39,1483700,35.6792004732987,36.0492604832671,32.8450823481745,32.8450823481745,1643833.38813583,0.0,1.0
2012-01-17,40.03,40.65,39.4,39.92,439000,36.1304931683822,36.6900961102856,35.561864372577,36.0312087754638,486380.573830038,0.0,1.0
2012-01-18,42.69,42.83,40.69,41.09,651600,38.5313703062262,38.6577322608495,36.7261995258923,37.0872336819591,721926.154687137,0.0,1.0
2012-01-19,42.33,43.38,41.9408,42.65,405100,38.2064395657661,39.1541542254414,37.8551533319131,38.4952668906195,448821.800588949,0.0,1.0
2012-01-20,42.61,42.72,41.34,41.84,357900,38.4591634750128,38.5584478679312,37.3128800295008,37.7641727245843,396527.579439114,0.0,1.0
2012-01-23,41.81,43.17,41.75,42.41,305000,37.7370951628793,38.9646112935063,37.6829400394693,38.2786463969794,337918.166328387,0.0,1.0
2012-01-24,40.46,41.21,39.7,41.21,489800,36.5186048861539,37.1955439287791,35.8326399896271,37.1955439287791,542663.337270964,0.0,1.0
2012-01-25,40.19,40.36,39.3,40.11,397100,36.2749068308089,36.4283463471372,35.4716058335603,36.2026999995955,439958.373275417,0.0,1.0
2012-01-26,40.75,41.01,40.13,40.63,332200,36.7803546493023,37.0150268507457,36.2207517073988,36.6720444024823,368053.819194394,0.0,1.0
2012-01-27,40.51,41.6,40.24,40.53,125200,36.5637341556623,37.5475522309442,36.3200361003172,36.5817858634656,138712.637456767,0.0,1.0
2012-01-30,41.0,41.02,39.96,39.96,321500,37.0060009968441,37.0240527046474,36.0673121910705,36.0673121910705,356198.985162545,0.0,1.0
2012-01-31,41.16,41.98,40.8,41.28,308800,37.1504146592708,37.8905346792077,36.8254839188107,37.2587249060908,342128.294302314,0.0,1.0
2012-02-01,41.81,42.54,40.42,41.45,318200,37.7370951628793,38.3959824977011,36.4825014705473,37.4121644224192,352542.821395713,0.0,1.0
2012-02-02,41.28,42.3,41.04,42.11,213100,37.2587249060908,38.1793620040611,37.0421044124507,38.0078707799294,236099.545064194,0.0,1.0
2012-02-03,43.34,43.82,42.09,42.3,348600,39.1180508098347,39.5512917971148,37.989819072126,38.1793620040611,386223.845187133,0.0,1.0
2012-02-06,43.17,43.56,42.245,43.05,238300,38.9646112935063,39.3166195956714,38.1297198076019,38.8563010466863,264019.341101818,0.0,1.0
2012-02-07,42.82,43.39,42.67,43.02,124800,38.6487064069479,39.163180079343,38.5133185984228,38.8292234849813,138269.466091091,0.0,1.0
2012-02-08,41.32,42.82,40.6,42.76,376000,37.2948283216975,38.6487064069479,36.6449668407773,38.5945512835379,416581.083735978,0.0,1.0
2012-02-09,41.0,41.929,40.0,41.57,324100,37.0060009968441,37.8445028243092,36.1034156066771,37.5204746692392,359079.599039443,0.0,1.0
2012-02-10,40.55,40.62,39.78,40.32,295600,36.5998375712689,36.6630185485806,35.9048468208404,36.3922429315306,327503.639234988,0.0,1.0
2012-02-13,41.82,41.82,40.39,40.91,229600,37.746121016781,37.746121016781,36.4554239088422,36.924768311729,254380.363898352,0.0,1.0
2012-02-14,40.66,41.7414,40.49,41.51,258600,36.6991219641873,37.6751778051138,36.5456824478589,37.4663195458292,286510.287909904,0.0,1.0
2012-02-15,39.96,40.84,39.86,40.84,372900,36.0673121910705,36.8615873344174,35.9770536520538,36.8615873344174,413146.505651985,0.0,1.0
2012-02-16,39.98,41.99,37.53,38.45,2049000,36.0853638988738,37.8995605331093,33.8740296929648,34.7044082519184,2270145.32067824,0.0,1.0
2012-02-17,40.0,41.02,39.86,40.3,732600,36.1034156066771,37.0240527046474,35.9770536520538,36.3741912237272,811668.356236644,0.0,1.0
2012-02-21,39.95,40.6,39.48,39.88,641700,36.0582863371688,36.6449668407773,35.6340712037903,35.9951053598571,710957.663386642,0.0,1.0
2012-02-22,39.9,40.35,39.59,39.75,340300,36.0131570676605,36.4193204932356,35.7333555967087,35.8777692591354,377028.039349344,0.0,1.0
2012-02-23,41.21,41.35,39.59,40.59,444100,37.1955439287791,37.3219058834025,35.7333555967087,36.6359409868756,492031.008742415,0.0,1.0
2012-02-24,41.38,41.87,40.93,41.43,300900,37.3489834451075,37.7912502862893,36.9428200195324,37.3941127146159,333375.659830202,0.0,1.0
2012-02-27,40.99,41.64,40.5,40.78,324500,36.9969751429424,37.5836556465509,36.5547083017606,36.8074322110074,359522.77040512,0.0,1.0
2012-02-28,40.45,41.55,40.29,41.03,253600,36.5095790322523,37.5024229614359,36.3651653698256,37.0330785585491,280970.645838947,0.0,1.0
2012-02-29,39.5,41.09,39.39,40.53,315600,35.6521229115937,37.0872336819591,35.5528385186753,36.5817858634656,349662.207518816,0.0,1.0
2012-03-01,39.31,41.34,38.7,39.94,496100,35.480631687462,37.3128800295008,34.9300545994601,36.0492604832671,549643.286280369,0.0,1.0
2012-03-02,38.19,39.55,38.05,39.25,557200,34.469736050475,35.697252181102,34.3433740958516,35.4264765640519,617337.712387466,0.0,1.0
2012-03-05,37.73,39.15,37.62,38.23,517600,34.0545467709982,35.3362180250353,33.9552623780799,34.5058394660817,573463.747185485,0.0,1.0
2012-03-06,36.94,37.22,35.72,37.22,736700,33.3415043127663,33.5942282220131,32.2403501367627,33.5942282220131,816210.862734829,0.0,1.0
2012-03-07,37.43,38.03,36.65,37.08,459300,33.7837711539481,34.3253223880483,33.0797545496179,33.4678662673897,508871.520638125,0.0,1.0
2012-03-08,39.0,39.15,37.5,37.88,321900,35.2008302165102,35.3362180250353,33.8469521312598,34.1899345795233,356642.156528222,0.0,1.0
2012-03-09,39.58,40.726,39.06,39.16,522100,35.724329742807,36.7586925999383,35.2549853399202,35.3452438789369,578449.425049347,0.0,1.0
2012-03-12,40.02,40.11,39.22,39.56,322700,36.1214673144805,36.2026999995955,35.3993990023469,35.7062780350037,357528.499259575,0.0,1.0
2012-03-13,40.73,40.73,40.02,40.51,288100,36.762302941499,36.762302941499,36.1214673144805,36.5637341556623,319194.176128552,0.0,1.0
2012-03-14,39.8,40.75,39.39,40.74,207600,35.9228985286438,36.7803546493023,35.5528385186753,36.7713287954007,230005.938786141,0.0,1.0
2012-03-15,40.25,40.65,39.41,39.89,190800,36.3290619542189,36.6900961102856,35.5708902264787,36.0041312137588,211392.741427725,0.0,1.0
2012-03-16,39.99,40.4779,39.72,40.42,294800,36.0943897527755,36.5347611646379,35.8506916974304,36.4825014705473,326617.296503634,0.0,1.0
2012-03-19,40.29,41.0,39.61,39.98,217200,36.3651653698256,37.0060009968441,35.751407304512,36.0853638988738,240642.051562379,0.0,1.0
2012-03-20,39.55,39.96,39.38,39.77,279000,35.697252181102,36.0673121910705,35.5438126647737,35.8958209669388,309112.02755941,0.0,1.0
2012-03-21,40.16,40.87,38.77,39.68,349300,36.2478292691039,36.8886648961224,34.9932355767718,35.8145882818237,386999.395077067,0.0,1.0
2012-03-22,39.92,40.35,39.02,39.67,233900,36.0312087754638,36.4193204932356,35.2188819243136,35.8055624279221,259144.456079376,0.0,1.0
2012-03-23,40.98,41.11,39.56,40.14,299300,36.9879492890407,37.1052853897624,35.7062780350037,36.2297775613005,331602.974367496,0.0,1.0
2012-03-26,42.75,42.75,40.69,40.69,442400,38.5855254296362,38.5855254296362,36.7261995258923,36.7261995258923,490147.530438289,0.0,1.0
2012-03-27,42.61,42.83,42.05,42.75,302900,38.4591634750128,38.6577322608495,37.9537156565193,38.5855254296362,335591.516658585,0.0,1.0
2012-03-28,41.62,42.77,40.92,42.77,454100,37.5656039387476,38.6035771374395,36.9337941656307,38.6035771374395,503110.292884329,0.0,1.0
2012-03-29,41.38,41.59,40.35,41.07,188400,37.3489834451075,37.5385263770426,36.4193204932356,37.0691819741558,208733.713233666,0.0,1.0
2012-03-30,41.74,42.06,41.1708,41.77,337300,37.6739141855676,37.962741510421,37.1601625814846,37.7009917472726,373704.25410677,0.0,1.0
2012-04-02,42.1,42.1299,40.76,41.69,306300,37.9988449260277,38.0258322291937,36.789380503204,37.6287849160593,339358.473266835,0.0,1.0
2012-04-03,41.73,42.89,41.38,41.89,315500,37.6648883316659,38.7118873842596,37.3489834451075,37.8093019940926,349551.414677397,0.0,1.0
2012-04-04,39.97,41.13,39.75,41.04,466900,36.0763380449721,37.1233370975658,35.8777692591354,37.0421044124507,517291.77658598,0.0,1.0
2012-04-05,39.97,40.25,39.42,39.94,464800,36.0763380449721,36.3290619542189,35.5799160803803,36.0492604832671,514965.126916178,0.0,1.0
2012-04-09,39.96,40.29,38.84,38.85,196200,36.0673121910705,36.3651653698256,35.0564165540835,35.0654424079852,217375.554864359,0.0,1.0
2012-04-10,38.95,40.14,38.61,39.91,348100,35.1557009470019,36.2297775613005,34.8488219143451,36.0221829215621,385669.880980037,0.0,1.0
2012-04-11,39.4,39.998,38.98,39.53,262200,35.561864372577,36.1016104358968,35.1827785087069,35.6792004732987,290498.830200993,0.0,1.0
2012-04-12,40.17,40.41,39.46,39.5,275100,36.2568551230055,36.4734756166456,35.616019495987,35.6521229115937,304791.106744063,0.0,1.0
2012-04-13,39.92,40.34,39.545,40.11,211600,36.0312087754638,36.4102946393339,35.6927392541512,36.2026999995955,234437.652442907,0.0,1.0
2012-04-16,39.57,40.4,39.09,40.3,213000,35.7153038889054,36.4644497627439,35.2820629016252,36.3741912237272,235988.752222775,0.0,1.0
2012-04-17,40.31,40.83,39.34,39.83,185000,36.3832170776289,36.8525614805157,35.507709249167,35.9499760903488,204966.756625415,0.0,1.0
2012-04-18,40.47,40.67,39.8,39.87,227700,36.5276307400556,36.708147818089,35.9228985286438,35.9860795059554,252275.299911389,0.0,1.0
2012-04-19,39.38,40.92,38.95,40.47,398600,35.5438126647737,36.9337941656307,35.1557009470019,36.5276307400556,441620.265896704,0.0,1.0
2012-04-20,40.94,44.98,40.42,44.88,1680700,36.9518458734341,40.5982908497084,36.4825014705473,40.5080323106918,1862095.28573154,0.0,1.0
2012-04-23,40.07,40.72,39.51,39.97,344800,36.1665965839888,36.7532770875973,35.6611487654953,36.0763380449721,382013.717213206,0.0,1.0
2012-04-24,37.96,40.06,37.26,40.02,1005400,34.2621414107366,36.1575707300872,33.6303316376198,36.1214673144805,1113911.22762807,0.0,1.0
2012-04-25,40.31,40.33,38.36,38.75,832400,36.3832170776289,36.4012687854322,34.6231755668034,34.9751838689685,922239.611972948,0.0,1.0
2012-04-26,40.96,41.02,39.81,40.13,310100,36.9698975812374,37.0240527046474,35.9319243825454,36.2207517073988,343568.601240763,0.0,1.0
2012-04-27,41.34,41.49,40.6214,41.11,263900,37.3128800295008,37.4482678380259,36.6642821681269,37.1052853897624,292382.308505119,0.0,1.0
2012-04-30,41.0,41.27,40.74,41.15,300000,37.0060009968441,37.2496990521891,36.7713287954007,37.1413888053691,332378.524257429,0.0,1.0
2012-05-01,41.46,42.0,40.6,40.91,457400,37.4211902763209,37.908586387011,36.6449668407773,36.924768311729,506766.45665116,0.0,1.0
2012-05-02,42.31,42.43,40.8001,40.97,367500,38.1883878579628,38.2966981047828,36.8255741773497,36.9789234351391,407163.692215351,0.0,1.0
2012-05-03,42.0,42.24,41.37,42.13,447100,37.908586387011,38.1252068806511,37.3399575912058,38.0259224877327,495354.793984989,0.0,1.0
2012-05-04,41.47,41.91,41.31,41.59,345400,37.4302161302225,37.827353701896,37.2858024677958,37.5385263770426,382678.474261721,0.0,1.0
2012-05-07,40.25,41.2,40.16,40.9,313000,36.3290619542189,37.1865180748775,36.2478292691039,36.9157424578274,346781.593641918,0.0,1.0
2012-05-08,39.5,40.13,38.32,39.8,342100,35.6521229115937,36.2207517073988,34.5870721511967,35.9228985286438,379022.310494889,0.0,1.0
2012-05-09,38.66,38.95,38.36,38.78,359000,34.8939511838535,35.1557009470019,34.6231755668034,35.0022614306735,397746.300694724,0.0,1.0
2012-05-10,38.31,39.3173,37.66,38.93,261000,34.578046297295,35.4872205608102,33.9913657936865,35.1376492391985,289169.316103964,0.0,1.0
2012-05-11,38.27,38.97,37.69,37.91,181700,34.5419428816884,35.1737526548052,34.0184433553915,34.2170121412283,201310.592858583,0.0,1.0
2012-05-14,36.62,37.75,36.3,37.7,456200,33.0526769879129,34.0725984788016,32.7638496630595,34.0274692092932,505436.942554131,0.0,1.0
2012-05-15,37.55,38.12,36.05,36.55,265000,33.8920814007682,34.4065550731633,32.5382033155178,32.9894960106012,293601.029760729,0.0,1.0
2012-05-16,36.56,37.83,36.24,37.83,389000,32.9985218645029,34.1448053100149,32.7096945396495,34.1448053100149,430984.153120467,0.0,1.0
2012-05-17,34.54,37.04,34.4,36.55,520700,31.1752993763657,33.431762851783,31.0489374217423,32.9894960106012,576898.325269479,0.0,1.0
2012-05-18,34.78,35.63,34.37,34.53,339700,31.3919198700058,32.1591174516477,31.0218598600373,31.166273522464,376363.282300829,0.0,1.0
2012-05-21,36.19,36.53,34.54,34.95,246800,32.6645652701411,32.9714443027979,31.1752993763657,31.5453593863342,273436.732622446,0.0,1.0
2012-05-22,34.62,36.22,34.18,35.99,491800,31.2475062075791,32.6916428318462,30.8503686359056,32.4840481921078,544879.194099346,0.0,1.0
2012-05-23,34.21,34.4,33.6,34.22,465000,30.8774461976106,31.0489374217423,30.3268691096088,30.8864720515123,515186.712599016,0.0,1.0
2012-05-24,35.27,35.27,33.71,34.08,297500,31.8341867111876,31.8341867111876,30.4261535025272,30.7601100968889,329608.703221951,0.0,1.0
2012-05-25,35.13,35.8,34.8,35.44,296600,31.7078247565642,32.312556967976,31.4099715778091,31.9876262275159,328611.567649179,0.0,1.0
2012-05-29,35.19,36.4899,34.99,35.49,228900,31.7619798799742,32.9352506286522,31.5814628019408,32.0327554970243,253604.814008419,0.0,1.0
2012-05-30,35.04,35.41,34.36,34.61,328400,31.6265920714492,31.9605486658109,31.0128340061357,31.2384803536774,363843.691220466,0.0,1.0
2012-05-31,34.77,35.05,33.58,35.02,342600,31.3828940161041,31.6356179253508,30.3088174018055,31.6085403636458,379576.274701985,0.0,1.0
2012-06-01,33.34,34.02,33.3,33.64,289100,30.0921969081654,30.7059549734789,30.0560934925587,30.3629725252155,320302.104542743,0.0,1.0
2012-06-04,33.3,33.76,32.44,33.49,336200,30.0560934925587,30.4712827720355,29.2798700570152,30.2275847166904,372485.53285116,0.0,1.0
2012-06-05,33.22,33.67,32.7009,33.09,300600,29.9838866613454,30.3900500869205,29.5153545853097,29.8665505606237,333043.281305944,0.0,1.0
2012-06-06,34.62,35.05,33.55,33.55,221100,31.2475062075791,31.6356179253508,30.2817398401005,30.2817398401005,244962.972377725,0.0,1.0
2012-06-07,34.02,35.2999,33.92,35.27,289300,30.7059549734789,31.8611740143536,30.6156964344622,31.8341867111876,320523.690225581,0.0,1.0
2012-06-08,34.01,34.12,33.345,33.83,375300,30.6969291195772,30.7962135124956,30.0967098351162,30.5344637493472,415805.533846045,0.0,1.0
2012-06-11,33.44,34.835,33.38,34.52,297200,30.1824554471821,31.441562066465,30.1283003237721,31.1572476685624,329276.324697693,0.0,1.0
2012-06-12,34.56,34.62,33.05,33.48,321900,31.1933510841691,31.2475062075791,29.830447145017,30.2185588627888,356642.156528221,0.0,1.0
2012-06-13,34.09,34.84,33.83,34.41,231100,30.7691359507906,31.4460749934158,30.5344637493472,31.057963275644,256042.25651964,0.0,1.0
2012-06-14,33.94,34.67,33.43,33.81,241400,30.6337481422656,31.2926354770874,30.1734295932804,30.5164120415439,267453.919185811,0.0,1.0
2012-06-15,35.05,35.23,33.711,33.81,309500,31.6356179253508,31.7980832955809,30.4270560879173,30.5164120415439,342903.844192249,0.0,1.0
2012-06-18,35.84,36.17,34.36,34.78,332200,32.3486603835827,32.6465135623378,31.0128340061357,31.3919198700058,368053.819194394,0.0,1.0
2012-06-19,36.92,37.04,35.79,36.21,337700,33.323452604963,33.431762851783,32.3035311140744,32.6826169779445,374147.425472447,0.0,1.0
2012-06-20,36.44,36.89,36.04,36.81,355700,32.8902116176829,33.296375043258,32.5291774616161,33.2241682120446,394090.136927892,0.0,1.0
2012-06-21,35.08,36.35,34.95,36.35,284300,31.6626954870559,32.8089789325679,31.5453593863342,32.8089789325679,314984.048154624,0.0,1.0
2012-06-22,36.49,36.58,35.0,35.27,1278100,32.9353408871912,33.0165735723062,31.5904886558425,31.8341867111876,1416043.30617807,0.0,1.0
2012-06-25,36.35,36.68,35.8,35.95,340400,32.8089789325679,33.1068321113229,32.312556967976,32.4479447765011,377138.832190763,0.0,1.0
2012-06-26,36.41,36.61,35.67,36.5,305500,32.8631340559779,33.0436511340113,32.1952208672543,32.9443667410929,338472.130535482,0.0,1.0
2012-06-27,36.98,37.309,36.37,36.41,270500,33.377607728373,33.6745583217379,32.8270306403712,32.8631340559779,299694.636038782,0.0,1.0
2012-06-28,36.7,36.92,36.08,36.57,202600,33.1248838191263,33.323452604963,32.5652808772228,33.0075477184046,224466.296715184,0.0,1.0
2012-06-29,37.24,37.75,36.8601,37.75,343600,33.6122799298164,34.0725984788016,33.269387740092,34.0725984788016,380684.203116176,0.0,1.0
2012-07-02,39.72,39.72,36.46,37.36,786800,35.8506916974304,35.8506916974304,32.9082633254862,33.7205901766364,871718.076285819,0.0,1.0
2012-07-03,40.0,40.1,38.96,39.47,334500,36.1034156066771,36.1936741456938,35.1647268009035,35.6250453498887,370602.054547034,0.0,1.0
2012-07-05,40.01,40.32,39.0,40.0,277500,36.1124414605788,36.3922429315306,35.2008302165102,36.1034156066771,307450.134938122,0.0,1.0
2012-07-06,38.44,39.6799,38.17,39.54,321900,34.6953823980167,35.8144980232847,34.4516843426717,35.6882263272004,356642.156528222,0.0,1.0
2012-07-09,38.46,38.65,37.89,38.38,293200,34.7134341058201,34.8849253299518,34.1989604334249,34.6412272746067,324844.611040928,0.0,1.0
2012-07-10,38.24,39.4,37.99,38.74,260800,34.5148653199834,35.561864372577,34.2892189724416,34.9661580150668,288947.730421125,0.0,1.0
2012-07-11,38.3,38.55,37.97,38.38,214300,34.5690204433934,34.7946667909351,34.2711672646383,34.6412272746067,237429.059161224,0.0,1.0
2012-07-12,38.48,38.84,37.39,37.78,171000,34.7314858136234,35.0564165540835,33.7476677383415,34.0996760405066,189455.758826735,0.0,1.0
2012-07-13,38.73,39.0,38.29,38.51,189000,34.9571321611651,35.2008302165102,34.5599945894917,34.7585633753284,209398.470282181,0.0,1.0
2012-07-16,38.99,39.01,38.1,38.69,210200,35.1918043626086,35.2098560704119,34.38850336536,34.9210287455585,232886.552663039,0.0,1.0
2012-07-17,39.32,40.14,38.73,39.1,405600,35.4896575413636,36.2297775613005,34.9571321611651,35.2910887555269,449375.764796045,0.0,1.0
2012-07-18,39.73,39.8,39.0534,39.3,265700,35.8597175513321,35.9228985286438,35.2490282763451,35.4716058335603,294376.579650663,0.0,1.0
2012-07-19,39.75,40.24,39.3,39.86,447500,35.8777692591354,36.3200361003172,35.4716058335603,35.9770536520538,495797.965350666,0.0,1.0
2012-07-20,34.085,39.35,33.04,39.34,2945100,30.7646230238398,35.5167351030686,29.8214212911153,35.507709249167,3262959.97263518,0.0,1.0
2012-07-23,31.27,33.38,31.14,33.38,1224900,28.2238451505199,30.1283003237721,28.1065090497982,30.1283003237721,1357101.51454308,0.0,1.0
2012-07-24,31.96,32.21,31.15,31.51,1182000,28.846629069735,29.0722754172768,28.1155349036998,28.4404656441599,1309571.38557427,0.0,1.0
2012-07-25,31.14,32.0,30.24,32.0,911300,28.1065090497982,28.8827324853417,27.2941821986479,28.8827324853417,1009655.16385265,0.0,1.0
2012-07-26,30.85,31.97,30.4,31.87,400700,27.8447592866497,28.8556549236367,27.4385958610746,28.76539638462,443946.915566508,0.0,1.0
2012-07-27,32.14,32.294,30.89,31.06,610000,29.0090944399651,29.1480925900508,27.8808627022564,28.0343022185848,675836.332656773,0.0,1.0
2012-07-30,31.5,32.42,31.26,32.16,316200,28.4314397902583,29.2618183492118,28.2148192966182,29.0271461477684,350326.96456733,0.0,1.0
2012-07-31,28.31,31.0,25.08,30.5,4113700,25.5521923956257,27.9801470951748,22.6368415853866,27.5288544000913,4557685.1174593,0.0,1.0
2012-08-01,26.87,29.47,26.45,28.83,1225600,24.2524694337854,26.5991914482194,23.8733835699153,26.0215367985125,1357877.06443302,0.0,1.0
2012-08-02,23.83,26.66,23.24,26.66,3194200,21.5086098476779,24.0629265018503,20.9760844674794,24.0629265018503,3538944.94061027,0.0,1.0
2012-08-03,23.66,25.01,23.27,24.48,1409700,21.3551703313495,22.5736606080749,21.0031620291844,22.0952903512864,1561846.68548566,0.0,1.0
2012-08-06,24.28,25.03,23.73,23.95,995100,21.914773273253,22.5917123158782,21.4183513086612,21.6169200944979,1102499.5649619,0.0,1.0
2012-08-07,26.16,26.74,24.41,24.41,1124600,23.6116338067669,24.1351333330637,22.0321093739747,22.0321093739747,1245976.29459968,0.0,1.0
2012-08-08,26.71,27.188,25.71,25.71,918500,24.1080557713587,24.5394915878585,23.2054703811917,23.2054703811917,1017632.24843483,0.0,1.0
2012-08-09,26.7,26.93,26.188,26.71,713000,24.099029917457,24.3066245571954,23.6369061976915,24.1080557713587,789952.959318491,0.0,1.0
2012-08-10,25.07,26.65,24.69,26.5,1061000,22.6278157314849,24.0539006479486,22.2848332832215,23.9185128394236,1175512.04745711,0.0,1.0
2012-08-13,25.31,25.37,24.72,25.02,556300,22.844436225125,22.898591348535,22.3119108449265,22.5826864619766,616340.576814692,0.0,1.0
2012-08-14,24.75,25.57,24.65,25.54,616100,22.3389884066315,23.0791084265684,22.2487298676148,23.0520308648634,682594.695983341,0.0,1.0
2012-08-15,25.1,25.23,24.5,24.65,523900,22.6548932931899,22.7722293939116,22.1133420590897,22.2487298676148,580443.696194891,0.0,1.0
2012-08-16,25.14,25.41,24.79,25.02,524300,22.6909967087966,22.9346947641417,22.3750918222382,22.5826864619766,580886.867560567,0.0,1.0
2012-08-17,25.0,25.18,24.4,24.93,707600,22.5646347541732,22.7271001244033,22.0230835200731,22.5014537768615,783970.145881858,0.0,1.0
2012-08-20,24.92,25.39,24.75,25.01,834000,22.4924279229599,22.9166430563383,22.3389884066315,22.5736606080749,924012.297435652,0.0,1.0
2012-08-21,24.61,25.19,24.5,25.05,857600,22.2126264520081,22.7361259783049,22.1133420590897,22.6097640236816,950159.408010573,0.0,1.0
2012-08-22,24.56,24.85,24.25,24.61,957600,22.1674971824998,22.4292469456482,21.887695711548,22.2126264520081,1060952.24942971,0.0,1.0
2012-08-23,24.47,24.59,24.15,24.51,830700,22.0862644973847,22.1945747442048,21.7974371725313,22.1223679129914,920356.133668824,0.0,1.0
2012-08-24,25.1,25.22,24.21,24.45,671800,22.6548932931899,22.7632035400099,21.8515922959413,22.0682127895814,744306.308653804,0.0,1.0
2012-08-27,25.8,27.24,25.6,26.96,930600,23.2867030663068,24.5864260281471,23.1061859882734,24.3337021189004,1031038.18224654,0.0,1.0
2012-08-28,25.57,25.66,25.07,25.65,412900,23.0791084265684,23.1603411116834,22.6278157314849,23.1513152577817,457463.642219641,0.0,1.0
2012-08-29,25.59,25.81,25.244,25.68,393500,23.0971601343717,23.2957289202084,22.7848655893739,23.1783928194867,435969.830984329,0.0,1.0
2012-08-30,25.59,26.01,25.19,25.48,507800,23.0971601343717,23.4762459982418,22.7361259783049,22.9978757414533,562606.048726409,0.0,1.0
2012-08-31,26.34,26.75,25.55,25.89,734700,23.7740991769969,24.1441591869653,23.061056718765,23.3679357514218,813995.005906445,0.0,1.0
2012-09-04,26.57,27.32,25.95,25.96,641600,23.9816938167353,24.6586328593605,23.4220908748318,23.4311167287335,710846.870545222,0.0,1.0
2012-09-05,26.185,26.53,26.01,26.36,271300,23.634198441521,23.9455904011286,23.4762459982418,23.7921508848002,300580.978770136,0.0,1.0
2012-09-06,27.0,27.23,26.22,26.47,380700,24.3698055345071,24.5774001742455,23.6657889301769,23.8914352777186,421788.347282678,0.0,1.0
2012-09-07,27.61,27.8,26.92,27.13,536300,24.9203826225089,25.0918738466406,24.2975987032937,24.4871416352288,594182.008530865,0.0,1.0
2012-09-10,26.64,27.67,26.57,27.65,272400,24.044874794047,24.9745377459189,23.9816938167353,24.9564860381156,301799.700025746,0.0,1.0
2012-09-11,26.53,26.94,26.22,26.66,342000,23.9455904011286,24.3156504110971,23.6657889301769,24.0629265018503,378911.51765347,0.0,1.0
2012-09-12,27.39,27.4,26.41,26.6,373100,24.7218138366722,24.7308396905738,23.8372801543086,24.0087713784403,413368.091334823,0.0,1.0
2012-09-13,28.11,28.94,27.22,27.39,681800,25.3716753175924,26.1208211914309,24.5683743203438,24.7218138366722,755385.592795717,0.0,1.0
2012-09-14,28.77,29.14,27.95,28.38,630300,25.9673816751025,26.3013382694643,25.2272616551657,25.6153733729374,698327.27946486,0.0,1.0
2012-09-17,29.0,29.05,28.4301,28.72,299300,26.1749763148409,26.2201055843493,25.6605929009848,25.9222524055942,331602.974367496,0.0,1.0
2012-09-18,28.76,29.0,27.97,29.0,474200,25.9583558212009,26.1749763148409,25.245313362969,26.1749763148409,525379.654009576,0.0,1.0
2012-09-19,28.585,28.93,28.39,28.79,388000,25.8004033779217,26.1117953375292,25.6243992268391,25.9854333829059,429876.224706275,0.0,1.0
2012-09-20,29.35,29.7,28.13,28.3,674600,26.4908812013994,26.8067860879578,25.3897270253957,25.5431665417241,747408.508213539,0.0,1.0
2012-09-21,29.72,29.83,29.22,29.83,1060500,26.8248377957611,26.9241221886795,26.3735451006777,26.9241221886795,1174958.08325001,0.0,1.0
2012-09-24,28.37,29.615,28.28,29.47,525000,25.6063475190358,26.7300663297936,25.5251148339207,26.5991914482194,581662.417450501,0.0,1.0
2012-09-25,27.57,28.8,27.45,28.55,507900,24.8842792069022,25.9944592368075,24.7759689600822,25.7688128892658,562716.841567829,0.0,1.0
2012-09-26,27.29,27.84,26.72,27.61,362100,24.6315552976555,25.1279772622473,24.1170816252603,24.9203826225089,401180.878778717,0.0,1.0
2012-09-27,27.64,27.9,27.03,27.42,259000,24.9474601842139,25.1821323856573,24.3968830962121,24.7488913983772,286953.459275581,0.0,1.0
2012-09-28,27.41,27.76,27.17,27.44,295100,24.7398655444755,25.0557704310339,24.5232450508355,24.7669431061805,326949.675027892,0.0,1.0
2012-10-01,26.39,27.8,26.33,27.7,707800,23.8192284465052,25.0918738466406,23.7650733230952,25.0016153076239,784191.731564697,0.0,1.0
2012-10-02,26.58,27.79,24.45,26.78,944000,23.990719670637,25.0828479927389,22.0682127895814,24.1712367486703,1045884.42299671,0.0,1.0
2012-10-03,25.72,26.9431,25.61,26.61,526600,23.2144962350934,24.3184484258066,23.115211842175,24.017797232342,583435.102913208,0.0,1.0
2012-10-04,26.05,26.1,25.5,25.82,341400,23.5123494138485,23.5574786833568,23.0159274492567,23.3047547741101,378246.760604955,0.0,1.0
2012-10-05,25.13,26.06,25.05,25.97,561600,22.6819708548949,23.5213752677502,22.6097640236816,23.4401425826351,622212.597409909,0.0,1.0
2012-10-08,23.14,24.94,23.09,24.92,1330200,20.8858259284627,22.5104796307632,20.8406966589544,22.4924279229599,1473766.37655744,0.0,1.0
2012-10-09,23.97,24.02,21.73,22.82,2191700,21.6349718023013,21.6801010718096,19.6131805283274,20.5969986036093,2428246.70538336,0.0,1.0
2012-10-10,23.94,24.06,23.4501,23.87,771000,21.6078942405963,21.7162044874163,21.1657176579535,21.5447132632846,854212.807341593,0.0,1.0
2012-10-11,25.91,26.01,23.75,24.0,1157300,23.3859874592251,23.4762459982418,21.4364030164646,21.6620493640063,1282205.55374375,0.0,1.0
2012-10-12,25.8,26.1884,25.239,25.85,525900,23.2867030663068,23.6372672318476,22.7803526624231,23.3318323358151,582659.553023273,0.0,1.0
2012-10-15,25.43,26.16,25.14,25.86,335200,22.952746471945,23.6116338067669,22.6909967087966,23.3408581897168,371377.604436968,0.0,1.0
2012-10-16,25.02,25.645,24.94,25.52,470400,22.5826864619766,23.1468023308309,22.5104796307632,23.03397915706,521169.526035648,0.0,1.0
2012-10-17,24.55,24.98,24.47,24.98,471200,22.1584713285981,22.5465830463699,22.0862644973847,22.5465830463699,522055.868767003,0.0,1.0
2012-10-18,25.03,25.62,24.1731,24.46,870500,22.5917123158782,23.1242376960767,21.8182868950442,22.0772386434831,964451.684553642,0.0,1.0
2012-10-19,24.51,25.74,24.25,24.33,1492700,22.1223679129914,23.2325479428967,21.887695711548,21.9599025427614,1653804.74386355,0.0,1.0
2012-10-22,23.49,24.4,23.44,24.37,724800,21.2017308150212,22.0230835200731,21.1566015455128,21.9960059583681,803026.514605948,0.0,1.0
2012-10-23,24.6,24.748,22.92,23.17,775500,22.2036005981064,22.3371832358511,20.687257142626,20.9129034901677,859198.485205457,0.0,1.0
2012-10-24,23.84,24.812,23.73,24.8,510400,21.5176357015796,22.3949487008218,21.4183513086612,22.3841176761398,565486.662603306,0.0,1.0
2012-10-25,24.33,24.57,23.78,24.03,494600,21.9599025427614,22.1765230364014,21.4634805781696,21.6891269257113,547981.393659081,0.0,1.0
2012-10-26,24.28,24.8,23.85,24.3,318200,21.914773273253,22.3841176761398,21.5266615554812,21.9328249810564,352542.821395714,0.0,1.0
2012-10-31,25.97,25.98,24.45,24.53,722500,23.4401425826351,23.4491684365368,22.0682127895814,22.1404196207948,800478.279253311,0.0,1.0
2012-11-01,25.48,26.52,25.31,25.92,611200,22.9978757414533,23.9365645472269,22.844436225125,23.3950133131268,677165.846753804,0.0,1.0
2012-11-02,24.98,25.76,24.97,25.62,427100,22.5465830463699,23.2505996507001,22.5375571924682,23.1242376960767,473196.22570116,0.0,1.0
2012-11-05,24.72,25.32,24.64,25.04,281500,22.3119108449265,22.8534620790266,22.2397040137131,22.6007381697799,311881.848594888,0.0,1.0
2012-11-06,24.6,25.1,24.48,24.85,351300,22.2036005981064,22.6548932931899,22.0952903512864,22.4292469456482,389215.251905451,0.0,1.0
2012-11-07,23.68,24.6,23.68,24.33,424000,21.3732220391529,22.2036005981064,21.3732220391529,21.9599025427614,469761.647617166,0.0,1.0
2012-11-08,22.87,23.89,22.84,23.69,635600,20.6421278731177,21.5627649710879,20.6150503114126,21.3822478930545,704199.300060073,0.0,1.0
2012-11-09,22.5,22.93,21.9205,22.79,988000,20.3081712787559,20.6962829965277,19.7851230451542,20.5699210419043,1094633.27322113,0.0,1.0
2012-11-12,22.09,22.71,21.98,22.55,595000,19.9381112687875,20.497714210691,19.8388268758691,20.3533005482642,659217.4064439,0.0,1.0
2012-11-13,21.88,22.24,21.81,22.08,776800,19.7485683368524,20.0734990773125,19.6853873595407,19.9290854148858,860638.792143904,0.0,1.0
2012-11-14,21.26,22.09,20.95,21.88,697200,19.1889653949489,19.9381112687875,18.9091639239972,19.7485683368524,772447.690374266,0.0,1.0
2012-11-15,22.29,22.34,21.27,21.27,689200,20.1186283468208,20.1637576163292,19.1979912488506,19.1979912488506,763584.263060736,0.0,1.0
2012-11-16,23.44,24.18,23.06,23.28,1161700,21.1566015455128,21.8245147342363,20.8136190972494,21.0121878830861,1287080.43876619,0.0,1.0
2012-11-19,20.42,23.87,19.86,23.82,3912200,18.4307936672087,21.5447132632846,17.9253458487152,21.4995839937762,4334437.54199972,0.0,1.0
2012-11-20,21.0,21.19,20.51,20.68,947900,18.9542931935055,19.1257844176372,18.5120263523237,18.6654658686521,1050205.34381206,0.0,1.0
2012-11-21,21.3,21.6,20.78,20.99,434700,19.2250688105556,19.4958444276057,18.7557244076688,18.9452673396038,481616.481649015,0.0,1.0
2012-11-23,21.52,21.68,21.12,21.41,150800,19.4236375963923,19.568051258819,19.0626034403255,19.3243532034739,167075.604860068,0.0,1.0
2012-11-26,21.38,21.4599,20.96,21.12,331200,19.2972756417689,19.3693922144433,18.9181897778988,19.0626034403255,366945.890780203,0.0,1.0
2012-11-27,21.89,22.24,21.18,21.42,460900,19.7575941907541,20.0734990773125,19.1167585637355,19.3333790573756,510644.20610083,0.0,1.0
2012-11-28,22.46,22.48,21.9,21.9,570800,20.2720678631492,20.2901195709526,19.7666200446557,19.7666200446557,632405.53882047,0.0,1.0
2012-11-29,23.01,23.17,22.47,22.63,439500,20.768489827741,20.9129034901677,20.2810937170509,20.4255073794776,486934.538037135,0.0,1.0
2012-11-30,22.24,23.2,22.04,22.72,643400,20.0734990773125,20.9399810518727,19.8929819992791,20.5067400645926,712841.141690767,0.0,1.0
2012-12-03,22.68,22.93,22.22,22.38,532100,20.4706366489859,20.6962829965277,20.0554473695092,20.1998610319359,589528.709191262,0.0,1.0
2012-12-04,23.6299,23.86,22.66,22.66,644400,21.3280025111055,21.5356874093829,20.4525849411826,20.4525849411826,713949.070104959,0.0,1.0
2012-12-05,24.04,24.25,23.57,23.72,658900,21.698152779613,21.887695711548,21.2739376462345,21.4093254547595,730014.032110733,0.0,1.0
2012-12-06,23.92,24.0699,23.68,23.7,381500,21.5898425327929,21.725140082779,21.3732220391529,21.3912737469562,422674.690014032,0.0,1.0
2012-12-07,24.89,24.98,24.14,24.14,549200,22.4653503612549,22.5465830463699,21.7884113186297,21.7884113186297,608474.285073933,0.0,1.0
2012-12-10,25.27,25.62,24.43,25.24,619000,22.8083328095183,23.1242376960767,22.0501610817781,22.7812552478133,685807.688384496,0.0,1.0
2012-12-11,24.2989,25.65,23.92,25.44,1063700,21.9318321371272,23.1513152577817,21.5898425327929,22.9617723258467,1178503.45417542,0.0,1.0
2012-12-12,24.43,24.87,24.19,24.36,790100,22.0501610817781,22.4472986534515,21.833540588138,21.9869801044664,875374.240052649,0.0,1.0
2012-12-13,23.74,24.68,23.25,24.54,583700,21.4273771625629,22.2758074293198,20.9851103213811,22.1494454746964,646697.815363538,0.0,1.0
2012-12-14,23.36,23.97,23.241,23.64,405500,21.0843947142995,21.6349718023013,20.9769870528696,21.3371186235462,449264.971954625,0.0,1.0
2012-12-17,23.3,23.44,23.01,23.44,408900,21.0302395908894,21.1566015455128,20.768489827741,21.1566015455128,453031.928562877,0.0,1.0
2012-12-18,23.73,24.04,23.22,23.26,446600,21.4183513086612,21.698152779613,20.9580327596761,20.9941361752828,494800.829777894,0.0,1.0
2012-12-19,24.18,24.25,23.57,23.7,421000,21.8245147342363,21.887695711548,21.2739376462345,21.3912737469562,466437.862374594,0.0,1.0
2012-12-20,24.76,24.99,24.02,24.15,387500,22.3480142605332,22.5556089002715,21.6801010718096,21.7974371725313,429322.260499179,0.0,1.0
2012-12-21,24.17,24.55,23.64,24.55,625400,21.8154888803347,22.1584713285981,21.3371186235462,22.1584713285981,692898.43023532,0.0,1.0
2012-12-24,24.29,24.32,23.72,24.22,114100,21.9237991271547,21.9508766888597,21.4093254547595,21.860618149843,126414.632059242,0.0,1.0
2012-12-26,24.5,24.77,24.0047,24.3,335500,22.1133420590897,22.3570401144348,21.6662915153401,21.9328249810564,371709.982961226,0.0,1.0
2012-12-27,24.01,24.51,23.73,24.47,390800,21.671075217908,22.1223679129914,21.4183513086612,22.0862644973847,432978.424266011,0.0,1.0
2012-12-28,24.79,25.37,23.72,23.95,548000,22.3750918222382,22.898591348535,21.4093254547595,21.6169200944979,607144.770976903,0.0,1.0
2012-12-31,25.6592,25.77,24.65,24.89,636200,23.1596190433713,23.2596255046018,22.2487298676148,22.4653503612549,704864.057108587,0.0,1.0
2013-01-02,26.88,27.6,26.27,26.52,863500,24.261495287687,24.9113567686072,23.7109181996852,23.9365645472269,956696.185654303,0.0,1.0
2013-01-03,26.58,27.44,26.37,26.89,801500,23.990719670637,24.7669431061805,23.8011767387019,24.2705211415887,888004.623974431,0.0,1.0
2013-01-04,26.57,26.89,26.2114,26.75,295100,23.9816938167353,24.2705211415887,23.6580266958214,24.1441591869653,326949.675027891,0.0,1.0
2013-01-07,26.16,26.46,26.0,26.46,562200,23.6116338067669,23.8824094238169,23.4672201443401,23.8824094238169,622877.354458422,0.0,1.0
2013-01-08,25.32,26.31,25.0,26.05,708400,22.8534620790266,23.7470216152919,22.5646347541732,23.5123494138485,784856.488613211,0.0,1.0
2013-01-09,25.43,25.73,25.35,25.49,528600,22.952746471945,23.2235220889951,22.8805396407316,23.006901595355,585650.959741591,0.0,1.0
2013-01-10,25.85,25.87,25.31,25.62,420700,23.3318323358151,23.3498840436184,22.844436225125,23.1242376960767,466105.483850335,0.0,1.0
2013-01-11,26.34,26.46,25.81,25.89,259100,23.7740991769969,23.8824094238169,23.2957289202084,23.3679357514218,287064.252117,0.0,1.0
2013-01-14,26.03,26.46,25.67,26.31,362200,23.4942977060452,23.8824094238169,23.1693669655851,23.7470216152919,401291.671620136,0.0,1.0
2013-01-15,26.37,26.72,25.841,25.91,240900,23.8011767387019,24.1170816252603,23.3237090673036,23.3859874592251,266899.954978716,0.0,1.0
2013-01-16,25.75,26.377,25.6,26.27,181500,23.2415737967984,23.8074948364331,23.1061859882734,23.7109181996852,201089.007175745,0.0,1.0
2013-01-17,26.07,26.18,25.65,25.8,173100,23.5304011216518,23.6296855145702,23.1513152577817,23.2867030663068,191782.408496537,0.0,1.0
2013-01-18,26.2,26.52,25.83,26.13,365800,23.6477372223735,23.9365645472269,23.3137806280118,23.5845562450618,405280.213911226,0.0,1.0
2013-01-22,25.82,26.19,25.5,26.15,197900,23.3047547741101,23.6387113684719,23.0159274492567,23.6026079528652,219259.033168484,0.0,1.0
2013-01-23,25.36,25.97,25.02,25.87,765400,22.8895654946333,23.4401425826351,22.5826864619766,23.3498840436184,848008.408222122,0.0,1.0
2013-01-24,25.49,25.73,25.16,25.38,349000,23.006901595355,23.2235220889951,22.7090484165999,22.9076172024366,386667.01655281,0.0,1.0
2013-01-25,25.71,25.83,25.29,25.68,310500,23.2054703811917,23.3137806280118,22.8263845173216,23.1783928194867,344011.77260644,0.0,1.0
2013-01-28,25.46,25.82,25.42,25.75,300100,22.97982403365,23.3047547741101,22.9437206180433,23.2415737967984,332489.317098849,0.0,1.0
2013-01-29,25.45,25.76,25.03,25.5,532200,22.9707981797483,23.2505996507001,22.5917123158782,23.0159274492567,589639.502032681,0.0,1.0
2013-01-30,24.77,25.44,24.52,25.43,712400,22.3570401144348,22.9617723258467,22.1313937668931,22.952746471945,789288.202269977,0.0,1.0
2013-01-31,25.53,25.6325,24.79,24.79,336300,23.0430050109617,23.1355200134538,22.3750918222382,22.3750918222382,372596.325692578,0.0,1.0
2013-02-01,26.42,26.75,25.21,25.6,541600,23.8463060082103,24.1441591869653,22.7541776861083,23.1061859882734,600054.029126078,0.0,1.0
2013-02-04,26.27,26.71,26.0,26.31,353400,23.7109181996852,24.1080557713587,23.4672201443401,23.7470216152919,391541.901575252,0.0,1.0
2013-02-05,26.38,26.54,25.74,26.35,413200,23.8102025926036,23.9546162550303,23.2325479428967,23.7831250308986,457796.020743899,0.0,1.0
2013-02-06,27.63,27.63,25.882,26.19,501600,24.9384343303122,24.9384343303122,23.3607150683004,23.6387113684719,555736.892558423,0.0,1.0
2013-02-07,27.61,27.88,27.13,27.53,395600,24.9203826225089,25.164080677854,24.4871416352288,24.8481757912955,438296.48065413,0.0,1.0
2013-02-08,27.85,28.0,27.36,27.58,219500,25.137003116149,25.272390924674,24.6947362749672,24.8933050608039,243190.286915019,0.0,1.0
2013-02-11,27.73,27.79,26.84,27.6,610300,25.0286928693289,25.0828479927389,24.2253918720804,24.9113567686072,676168.711181032,0.0,1.0
2013-02-12,27.89,27.96,27.63,27.77,346900,25.1731065317556,25.2362875090673,24.9384343303122,25.0647962849356,384340.366883008,0.0,1.0
2013-02-13,28.48,28.52,27.76,27.99,580300,25.7056319119541,25.7417353275608,25.0557704310339,25.2633650707723,642930.858755289,0.0,1.0
2013-02-14,29.24,29.513,28.48,28.48,442400,26.391596808481,26.6380026199966,25.7056319119541,25.7056319119541,490147.530438289,0.0,1.0
2013-02-15,29.43,29.61,28.9419,29.49,831400,26.5630880326127,26.7255534028428,26.1225361036722,26.6172431560227,921131.683558757,0.0,1.0
2013-02-19,28.71,29.7,28.43,29.5,453700,25.9132265516925,26.8067860879578,25.6605026424458,26.6262690099244,502667.121518653,0.0,1.0
2013-02-20,28.12,28.64,28.02,28.64,484800,25.380701171494,25.8500455743808,25.2904426324773,25.8500455743808,537123.695200007,0.0,1.0
2013-02-21,28.78,28.78,27.43,28.04,415600,25.9764075290042,25.9764075290042,24.7579172522789,25.3084943402807,460455.048937959,0.0,1.0
2013-02-22,29.2,32.59,28.76,32.43,2210000,26.3554933928743,29.4152578655402,25.9583558212009,29.2708442031135,2448521.79536307,0.0,1.0
2013-02-25,29.96,30.97,29.449,29.49,1552500,27.0414582894012,27.9530695334698,26.5802371550259,26.6172431560227,1720058.8630322,0.0,1.0
2013-02-26,29.94,30.9,29.905,30.11,839300,27.0234065815978,27.8898885561581,26.991816092942,27.1768460979262,929884.31803087,0.0,1.0
2013-02-27,29.38,30.06,29.36,29.8,649200,26.5179587631044,27.1317168284179,26.499907055301,26.8970446269745,719267.126493077,0.0,1.0
2013-02-28,27.96,29.34,27.51,29.32,1508800,25.2362875090673,26.4818553474977,24.8301240834922,26.4638036396943,1671642.39133203,0.0,1.0
2013-03-01,27.71,27.96,27.27,27.79,1116800,25.0106411615256,25.2362875090673,24.6135035898521,25.0828479927389,1237334.45296899,0.0,1.0
2013-03-04,26.58,27.81,26.33,27.76,1099100,23.990719670637,25.1008997005423,23.7650733230952,25.0557704310339,1217724.1200378,0.0,1.0
2013-03-05,27.54,27.771,26.58,26.75,888800,24.8572016451972,25.0656988703258,23.990719670637,24.1441591869653,984726.774533345,0.0,1.0
2013-03-06,27.78,27.975,27.2201,27.52,249500,25.0738221388373,25.2498262899198,24.5684645788828,24.8391499373939,276428.139340762,0.0,1.0
2013-03-07,28.36,28.38,27.66,27.73,289200,25.5973216651341,25.6153733729374,24.9655118920172,25.0286928693289,320412.897384162,0.0,1.0
2013-03-08,29.08,29.08,28.29,28.63,347000,26.2471831460543,26.2471831460543,25.5341406878224,25.8410197204792,384451.159724427,0.0,1.0
2013-03-11,29.11,29.42,29.0,29.0,331400,26.2742607077593,26.554062178711,26.1749763148409,26.1749763148409,367167.47646304,0.0,1.0
2013-03-12,28.31,29.0,28.23,28.98,335700,25.5521923956257,26.1749763148409,25.4799855644124,26.1569246070376,371931.568644064,0.0,1.0
2013-03-13,28.3,28.51,28.182,28.4,251700,25.5431665417241,25.7327094736591,25.4366614656844,25.6334250807408,278865.581851983,0.0,1.0
2013-03-14,28.37,28.49,28.0,28.41,391000,25.6063475190358,25.7146577658558,25.272390924674,25.6424509346424,433200.009948849,0.0,1.0
2013-03-15,27.94,28.44,27.855,28.44,384900,25.218235801264,25.6695284963474,25.1415160430998,25.6695284963474,426441.646622282,0.0,1.0
2013-03-18,28.62,28.86,27.75,27.8,277200,25.8319938665775,26.0486143602176,25.0467445771323,25.0918738466406,307117.756413865,0.0,1.0
2013-03-19,28.3,28.94,27.9501,28.58,216600,25.5431665417241,26.1208211914309,25.2273519137047,25.7958904509708,239977.294513864,0.0,1.0
2013-03-20,28.51,28.72,28.14,28.33,142300,25.7327094736591,25.9222524055942,25.3987528792974,25.5702441034291,157658.213339441,0.0,1.0
2013-03-21,30.09,31.29,27.15,28.35,2782700,27.1587943901229,28.2418968583232,24.5051933430321,25.5882958112324,3083032.3981705,0.0,1.0
2013-03-22,29.05,30.12,28.08,30.12,828900,26.2201055843493,27.1858719518279,25.3445977558874,27.1858719518279,918361.862523277,0.0,1.0
2013-03-25,29.31,29.76,28.79,29.21,320300,26.4547777857927,26.8609412113678,25.9854333829059,26.364519246776,354869.471065515,0.0,1.0
2013-03-26,29.45,29.73,28.9,29.39,341700,26.581139740416,26.8338636496628,26.0847177758242,26.526984617006,378579.139129213,0.0,1.0
2013-03-27,30.67,30.7,29.06,29.35,395000,27.6822939164197,27.7093714781247,26.2291314382509,26.4908812013994,437631.723605616,0.0,1.0
2013-03-28,30.17,30.67,29.93,30.67,405400,27.2310012213362,27.6822939164197,27.0143807276962,27.6822939164197,449154.179113207,0.0,1.0
2013-04-01,29.62,30.7,29.4401,30.7,487500,26.7345792567444,27.7093714781247,26.5722041450534,27.7093714781247,540115.101918324,0.0,1.0
2013-04-02,29.07,29.77,28.95,29.72,350400,26.2381572921526,26.8699670652695,26.1298470453326,26.8248377957611,388218.116332678,0.0,1.0
2013-04-03,29.8,30.74,29.2,29.2,654300,26.8970446269745,27.7454748937314,26.3554933928743,26.3554933928743,724917.561405453,0.0,1.0
2013-04-04,29.74,29.9,29.13,29.74,342100,26.8428895035645,26.9873031659912,26.2923124155626,26.8428895035645,379022.310494888,0.0,1.0
2013-04-05,29.35,29.68,29.1201,29.33,261400,26.4908812013994,26.7887343801544,26.2833768202,26.472829493596,289612.48746964,0.0,1.0
2013-04-08,29.34,29.48,28.92,29.33,236200,26.4818553474977,26.6082173021211,26.1027694836276,26.472829493596,261692.691432016,0.0,1.0
2013-04-09,29.13,29.67,28.92,29.31,339800,26.2923124155626,26.7797085262528,26.1027694836276,26.4547777857927,376474.075142249,0.0,1.0
2013-04-10,29.68,30.085,29.27,29.27,418200,26.7887343801544,27.154281463172,26.418674370186,26.418674370186,463335.662814858,0.0,1.0
2013-04-11,29.52,29.95,29.37,29.71,329400,26.6443207177277,27.0324324354995,26.5089329092027,26.8158119418595,364951.619634658,0.0,1.0
2013-04-12,30.29,30.35,28.81,29.35,560200,27.3393114681563,27.3934665915663,26.0034850907092,26.4908812013994,620661.497630039,0.0,1.0
2013-04-15,28.8,30.36,28.49,30.21,642000,25.9944592368075,27.402492445468,25.7146577658558,27.2671046369429,711290.0419109,0.0,1.0
2013-04-16,29.25,29.85,28.78,28.95,583700,26.4006226623827,26.9421738964828,25.9764075290042,26.1298470453326,646697.815363538,0.0,1.0
2013-04-17,29.52,29.69,28.8,29.05,586000,26.6443207177277,26.7977602340561,25.9944592368075,26.2201055843493,649246.05071618,0.0,1.0
2013-04-18,29.57,29.8,28.89,29.62,873300,26.6894499872361,26.8970446269745,26.0756919219226,26.7345792567444,967553.884113377,0.0,1.0
2013-04-19,21.49,27.4601,21.31,27.3,5948000,19.3965600346873,24.7850850725229,19.2340946644572,24.6405811515572,6589958.20761063,0.0,1.0
2013-04-22,22.37,23.15,21.22,21.95,2558800,20.1908351780342,20.8948517823644,19.1528619793422,19.8117493141641,2834967.22623304,0.0,1.0
2013-04-23,23.61,23.89,23.25,23.3,1723000,21.3100410618412,21.5627649710879,20.9851103213811,21.0302395908894,1908960.65765184,0.0,1.0
2013-04-24,24.17,24.24,23.48,23.67,1209400,21.8154888803347,21.8786698576463,21.1927049611195,21.3641961852512,1339928.62412312,0.0,1.0
2013-04-25,23.73,24.33,23.69,24.15,1332800,21.4183513086612,21.9599025427614,21.3822478930545,21.7974371725313,1476646.99043434,0.0,1.0
2013-04-26,23.6,23.78,23.491,23.75,516600,21.3010152079395,21.4634805781696,21.2026334004113,21.4364030164646,572355.818771294,0.0,1.0
2013-04-29,23.6,23.73,23.461,23.57,582800,21.3010152079395,21.4183513086612,21.1755558387063,21.2739376462345,645700.679790767,0.0,1.0
2013-04-30,23.82,23.88,23.48,23.62,1001200,21.4995839937762,21.5537391171863,21.1927049611195,21.3190669157429,1109257.92828846,0.0,1.0
2013-05-01,23.55,23.92,23.35,23.79,1075200,21.368709112202,21.7044382999521,21.1872338755804,21.586479396148,1184955.06055353,0.125,1.0
2013-05-02,23.61,23.6975,23.49,23.63,560800,21.4231516831885,21.5025470992105,21.3142665412155,21.4412992068507,618045.757029778,0.0,1.0
2013-05-03,24.28,24.64,23.77,23.78,748800,22.0310937258711,22.3577491517902,21.5683318724859,21.577405634317,825236.560028349,0.0,1.0
2013-05-06,23.63,24.34,23.59,24.34,368600,21.4412992068507,22.0855362968576,21.4050041595264,22.0855362968576,406226.22332592,0.0,1.0
2013-05-07,24.08,24.09,23.45,23.63,545100,21.8496184892495,21.8586922510806,21.2779714938912,21.4412992068507,600743.120821917,0.0,1.0
2013-05-08,24.16,24.99,23.97,24.14,468300,21.9222085838981,22.6753308158781,21.7498071091076,21.904061060236,516103.473639524,0.0,1.0
2013-05-09,23.77,24.265,23.72,24.05,277700,21.5683318724859,22.0174830831245,21.5229630633305,21.8223972037562,306047.265918632,0.0,1.0
2013-05-10,23.81,23.92,23.55,23.73,276000,21.6046269198102,21.7044382999521,21.368709112202,21.5320368251615,304173.732061731,0.0,1.0
2013-05-13,23.66,24.21,23.55,23.8,385000,21.468520492344,21.9675773930536,21.368709112202,21.5955531579791,424300.314651326,0.0,1.0
2013-05-14,23.88,24.0,23.52,23.73,547600,21.6681432526278,21.7770283946008,21.3414878267088,21.5320368251615,603498.317670303,0.0,1.0
2013-05-15,23.67,23.76,23.52,23.58,408900,21.477594254175,21.5592581106548,21.3414878267088,21.3959303976953,450639.996521891,0.0,1.0
2013-05-16,23.73,23.97,23.54,23.56,347100,21.5320368251615,21.7498071091076,21.359635350371,21.3777828740331,382531.530429807,0.0,1.0
2013-05-17,23.62,23.87,23.53,23.74,379000,21.4322254450196,21.6590694907967,21.3505615885399,21.5411105869926,417687.842215203,0.0,1.0
2013-05-20,24.56,24.755,23.5,23.62,676300,22.2851590571415,22.4620974128476,21.3233403030466,21.4322254450196,745335.851425175,0.0,1.0
2013-05-21,24.36,24.69,24.19,24.56,318000,22.1036838205198,22.4031179609456,21.9494298693914,22.2851590571415,350461.039114603,0.0,1.0
2013-05-22,23.59,24.47,23.4825,24.37,791200,21.4050041595264,22.2034952006617,21.3074612198422,22.1127575823509,871964.698576959,0.0,1.0
2013-05-23,23.52,23.6258,23.15,23.39,323000,21.3414878267088,21.4374882268817,21.0057586389587,21.2235289229047,355971.432811373,0.0,1.0
2013-05-24,23.53,23.76,23.2125,23.49,524000,21.3505615885399,21.5592581106548,21.062469650403,21.3142665412155,577489.259421545,0.0,1.0
2013-05-28,24.77,24.9,23.78,23.78,710700,22.4757080555942,22.5936669593983,21.577405634317,21.577405634317,783247.360058957,0.0,1.0
2013-05-29,24.47,24.95,24.3,24.73,721800,22.2034952006617,22.6390357685538,22.0492412495333,22.4394130082699,795480.434065787,0.0,1.0
2013-05-30,24.88,24.99,24.35,24.5,343800,22.5755194357362,22.6753308158781,22.0946100586887,22.230716486155,378894.670589938,0.0,1.0
2013-05-31,25.0,25.44,24.69,24.77,420500,22.6844045777092,23.0836500982768,22.4031179609456,22.4757080555942,463424.109898397,0.0,1.0
2013-06-03,25.13,25.15,24.5,25.0,467200,22.8023634815133,22.8205110051754,22.230716486155,22.6844045777092,514891.187026233,0.0,1.0
2013-06-04,23.87,24.28,22.84,24.12,1867900,21.6590694907967,22.0310937258711,20.7244720221951,21.8859135365738,2058572.87723952,0.0,1.0
2013-06-05,24.09,24.55,23.57,23.72,749700,21.8586922510806,22.2760852953104,21.3868566358642,21.5229630633305,826228.430893764,0.0,1.0
2013-06-06,25.01,25.23,24.03,24.14,616600,22.6934783395403,22.8931010998241,21.8042496800941,21.904061060236,679541.750685734,0.0,1.0
2013-06-07,24.95,25.29,24.64,25.14,439000,22.6390357685538,22.9475436708106,22.3577491517902,22.8114372433443,483812.566576447,0.0,1.0
2013-06-10,25.27,25.48,24.93,25.01,445500,22.9293961471484,23.1199451456012,22.6208882448916,22.6934783395403,490976.07838225,0.0,1.0
2013-06-11,24.67,25.14,24.5,25.04,306200,22.3849704372834,22.8114372433443,22.230716486155,22.7206996250335,337456.509990224,0.0,1.0
2013-06-12,24.66,24.88,24.53,24.7,315500,22.3758966754523,22.5755194357362,22.2579377716482,22.4121917227767,347705.842266218,0.0,1.0
2013-06-13,25.01,25.04,24.43,24.61,309300,22.6934783395403,22.7206996250335,22.1672001533374,22.3305278662969,340872.954082221,0.0,1.0
2013-06-14,24.7,24.99,24.69,24.98,321800,22.4121917227767,22.6753308158781,22.4031179609456,22.666257054047,354648.938324147,0.0,1.0
2013-06-17,24.57,25.0,24.41,24.955,263300,22.2942328189726,22.6844045777092,22.1490526296752,22.6435726494693,290177.332071933,0.0,1.0
2013-06-18,24.6,24.8,24.4,24.61,201600,22.3214541044658,22.5029293410875,22.1399788678441,22.3305278662969,222179.073853786,0.0,1.0
2013-06-19,24.31,24.92,24.19,24.64,243000,22.0583150113644,22.6118144830605,21.9494298693914,22.3577491517902,267805.133663045,0.0,1.0
2013-06-20,23.6,24.0,23.33,23.97,613900,21.4140779213575,21.7770283946008,21.1690863519182,21.7498071091076,676566.138089478,0.0,1.0
2013-06-21,24.11,24.225,23.6016,23.67,442900,21.8768397747427,21.9811880358002,21.4155297232504,21.477594254175,488110.67365993,0.0,1.0
2013-06-24,23.46,24.11,23.02,23.82,366000,21.2870452557223,21.8768397747427,20.8877997351546,21.6137006816413,403360.818603599,0.0,1.0
2013-06-25,23.38,23.61,23.1,23.61,273500,21.2144551610736,21.4231516831885,20.9603898298033,21.4231516831885,301418.535213345,0.0,1.0
2013-06-26,22.1,23.51,22.01,23.5,1023100,20.0530136466949,21.3324140648777,19.9713497902152,21.3233403030466,1127536.75823318,0.0,1.0
2013-06-27,22.0,22.09,20.3727,22.0,1031500,19.9622760283841,20.0439398848638,18.4857027656118,19.9622760283841,1136794.21964375,0.0,1.0
2013-06-28,22.35,22.72,21.39,22.0,1647400,20.279857692472,20.6155868802221,19.408776556688,19.9622760283841,1815564.51521194,0.0,1.0
2013-07-01,23.37,23.6,22.35,22.35,563300,21.2053813992425,21.4140779213575,20.279857692472,20.279857692472,620800.953878163,0.0,1.0
2013-07-02,23.47,23.685,23.06,23.4,367700,21.2961190175534,21.4912048969217,20.9240947824789,21.2326026847358,405234.3524605,0.0,1.0
2013-07-03,23.14,23.46,23.06,23.33,148200,20.9966848771276,21.2870452557223,20.9240947824789,21.1690863519182,163328.069172277,0.0,1.0
2013-07-05,22.96,23.36,22.58,23.36,366100,20.8333571641681,21.1963076374114,20.4885542145869,21.1963076374114,403471.026477534,0.0,1.0
2013-07-08,23.32,23.49,22.94,22.94,389000,21.1600125900871,21.3142665412155,20.8152096405059,20.8152096405059,428708.629608744,0.0,1.0
2013-07-09,24.18,24.2,23.3,23.41,819700,21.9403561075603,21.9585036312225,21.1418650664249,21.2416764465669,903373.942648553,0.0,1.0
2013-07-10,24.47,24.685,23.9,24.24,1026300,22.2034952006617,22.39858108003,21.68629077629,21.9947986785468,1131063.41019911,0.0,1.0
2013-07-11,24.91,25.1,24.52,24.75,813300,22.6027407212294,22.77514219602,22.2488640098172,22.4575605319321,896320.638716687,0.0,1.0
2013-07-12,24.86,25.13,24.7,24.81,648600,22.557371912074,22.8023634815133,22.4121917227767,22.5120031029186,714808.270345066,0.0,1.0
2013-07-15,25.43,25.685,24.7001,25.1,678000,23.0745763364458,23.3059572631384,22.412282460395,22.77514219602,747209.385282076,0.0,1.0
2013-07-16,24.82,25.74,24.71,25.46,892000,22.5210768647497,23.3558629532094,22.4212654846077,23.101797621939,983054.235503852,0.0,1.0
2013-07-17,25.14,25.2,24.77,24.95,556500,22.8114372433443,22.8658798143308,22.4757080555942,22.6390357685538,613306.818450555,0.0,1.0
2013-07-18,24.75,25.74,24.75,25.2,1323800,22.4575605319321,23.3558629532094,22.4575605319321,22.8658798143308,1458931.83515695,0.0,1.0
2013-07-19,22.02,22.6,21.5,22.0,4907300,19.9804235520462,20.5067017382491,19.5085879368299,19.9622760283841,5408230.99763236,0.0,1.0
2013-07-22,22.0,22.14,21.6,21.97,1280100,19.9622760283841,20.0893086940192,19.5993255551407,19.9350547428908,1410770.99424718,0.0,1.0
2013-07-23,22.1,22.25,21.82,21.99,1148000,20.0530136466949,20.1891200741612,19.7989483154246,19.953202266553,1265186.3927785,0.0,1.0
2013-07-24,22.45,22.68,22.0,22.08,1143100,20.3705953107828,20.5792918328978,19.9622760283841,20.0348661230327,1259786.20695567,0.0,1.0
2013-07-25,23.72,24.12,22.31,22.49,1376200,21.5229630633305,21.8859135365738,20.2435626451477,20.4068903581072,1516680.7610991,0.0,1.0
2013-07-26,23.26,23.74,22.98,23.5,772600,21.1055700191006,21.5411105869926,20.8515046878303,21.3233403030466,851466.034024975,0.0,1.0
2013-07-29,23.28,23.5,23.0,23.16,453400,21.1237175427628,21.3233403030466,20.8696522114924,21.0148324007898,499682.500423147,0.0,1.0
2013-07-30,22.97,23.36,22.76,23.22,917000,20.9558529488877,21.3116554151509,20.7642670055152,21.1839314529026,1005136.37175136,0.125,1.0
2013-07-31,22.82,23.15,22.69,22.82,720500,20.8190058464788,21.1200694717784,20.7004050243911,20.8190058464788,789750.006376067,0.0,1.0
2013-08-01,22.98,23.264,22.78,22.9,626200,20.9649760890483,21.2240732696092,20.7825132858364,20.8919909677636,686386.473272302,0.0,1.0
2013-08-02,22.75,23.28,22.69,22.89,456200,20.7551438653546,21.2386702938662,20.7004050243911,20.882867827603,500047.124092661,0.0,1.0
2013-08-05,22.47,22.77,21.7,22.69,882200,20.499695940858,20.7733901456758,19.7972141484921,20.7004050243911,966991.610860464,0.0,1.0
2013-08-06,22.61,22.8,22.24,22.48,538900,20.6274199031063,20.8007595661576,20.2898637171643,20.5088190810186,590695.736899462,0.0,1.0
2013-08-07,22.22,22.55,22.01,22.51,449300,20.2716174368431,20.5726810621427,20.0800314934706,20.5361885015003,492483.938743603,0.0,1.0
2013-08-08,23.22,23.44,22.16,22.29,701300,21.1839314529026,21.3846405364357,20.2168785958795,20.3354794179672,768704.621056955,0.0,1.0
2013-08-09,22.96,23.36,22.79,23.2,286900,20.9467298087271,21.3116554151509,20.791636425997,21.1656851725814,314475.054586112,0.0,1.0
2013-08-12,22.69,23.03,22.42,22.79,394200,20.7004050243911,21.0105917898513,20.454080240055,20.791636425997,432088.067333026,0.0,1.0
2013-08-13,22.7,22.91,22.58,22.7,190500,20.7095281645516,20.9011141079242,20.6000504826245,20.7095281645516,208809.682463069,0.0,1.0
2013-08-14,22.81,23.33,22.57,22.63,324400,20.8098827063182,21.2842859946692,20.5909273424639,20.6456661834275,355579.322787503,0.0,1.0
2013-08-15,22.04,22.75,21.97,22.62,545400,20.1074009139524,20.7551438653546,20.0435389328282,20.6365430432669,597820.476721035,0.0,1.0
2013-08-16,21.87,22.27,21.81,21.92,339600,19.9523075312222,20.317233137646,19.8975686902587,19.9979232320252,372240.252831801,0.0,1.0
2013-08-19,21.6,22.06,21.58,21.83,429300,19.7059827468862,20.1256471942735,19.687736466565,19.9158149705798,470561.662369528,0.0,1.0
2013-08-20,21.79,21.88,21.5599,21.68,611600,19.8793224099375,19.9614306713828,19.6693989548422,19.7789678681709,670383.211519225,0.0,1.0
2013-08-21,22.08,22.29,21.64,21.7,301300,20.1438934745947,20.3354794179672,19.7424753075285,19.7972141484921,330259.093575447,0.0,1.0
2013-08-22,22.07,22.3425,21.85,22.05,226100,20.1347703344341,20.3833759038104,19.934061250901,20.1165240541129,247831.334408923,0.0,1.0
2013-08-23,22.01,22.17,21.79,22.05,251500,20.0800314934706,20.2260017360401,19.8793224099375,20.1165240541129,275672.625403998,0.0,1.0
2013-08-26,22.51,22.68,21.964,22.01,483500,20.5361885015003,20.6912818842305,20.0380650487318,20.0800314934706,529971.031343274,0.0,1.0
2013-08-27,21.45,22.31,21.37,22.31,371600,19.5691356444772,20.3537256982884,19.4961505231925,20.3537256982884,407315.895030322,0.0,1.0
2013-08-28,21.41,21.93,21.36,21.4,266000,19.5326430838348,20.0070463721858,19.4870273830319,19.5235199436742,291566.275775204,0.0,1.0
2013-08-29,21.92,22.02,21.26,21.35,221200,19.9979232320252,20.0891546336312,19.3957959814259,19.4779042428713,242460.376697274,0.0,1.0
2013-08-30,21.97,22.07,21.69,21.86,233000,20.0435389328282,20.1347703344341,19.7880910083315,19.9431843910616,255394.519757978,0.0,1.0
2013-09-03,22.18,22.61,21.74,22.2,439200,20.2351248762007,20.6274199031063,19.8337067091345,20.2533711565219,481413.189174696,0.0,1.0
2013-09-04,22.45,22.56,22.0,22.19,254200,20.4814496605368,20.5818042023033,20.07090835331,20.2442480163613,278632.132714498,0.0,1.0
2013-09-05,22.22,22.574,22.04,22.5,321700,20.2716174368431,20.5945765985281,20.1074009139524,20.5270653613397,352619.815477002,0.0,1.0
2013-09-06,22.33,22.51,21.81,22.3,240000,20.3719719786096,20.5361885015003,19.8975686902587,20.3446025581278,263067.316488905,0.0,1.0
2013-09-09,22.71,22.75,22.29,22.42,294100,20.7186513047122,20.7551438653546,20.3354794179672,20.454080240055,322367.07408078,0.0,1.0
2013-09-10,23.11,23.12,22.72,22.75,228100,21.0835769111361,21.0927000512967,20.7277744448728,20.7551438653546,250023.56204633,0.0,1.0
2013-09-11,23.2,23.41,22.87,23.02,267100,21.1656851725814,21.3572711159539,20.8646215472818,21.0014686496907,292772.000975777,0.0,1.0
2013-09-12,22.84,23.2,22.81,23.13,157200,20.8372521268,21.1656851725814,20.8098827063182,21.1018231914573,172309.092300233,0.0,1.0
2013-09-13,22.85,23.0,22.5,22.84,132300,20.8463752669606,20.9832223693695,20.5270653613397,20.8372521268,145015.858214509,0.0,1.0
2013-09-16,22.51,23.23,22.48,23.06,300100,20.5361885015003,21.1930545930632,20.5088190810186,21.0379612103331,328943.756993002,0.0,1.0
2013-09-17,22.88,22.88,22.45,22.49,337400,20.8737446874424,20.8737446874424,20.4814496605368,20.5179422211791,369828.802430652,0.0,1.0
2013-09-18,22.86,23.15,22.4,22.83,260400,20.8554984071212,21.1200694717784,20.4358339597338,20.8281289866394,285428.038390462,0.0,1.0
2013-09-19,22.98,23.4,22.8101,22.93,221200,20.9649760890483,21.3481479757933,20.8099739377198,20.9193603882453,242460.376697274,0.0,1.0
2013-09-20,22.76,23.87,22.7,23.1,559000,20.7642670055152,21.7769355633413,20.7095281645516,21.0744537709755,612727.624655409,0.0,1.0
2013-09-23,22.93,23.1,22.7,22.76,373300,20.9193603882453,21.0744537709755,20.7095281645516,20.7642670055152,409179.288522119,0.0,1.0
2013-09-24,22.88,23.37,22.62,23.01,312300,20.8737446874424,21.3207785553115,20.6365430432669,20.9923455095301,342316.345581187,0.0,1.0
2013-09-25,22.31,23.04,22.3,22.89,395000,20.3537256982884,21.0197149300119,20.3446025581278,20.882867827603,432964.95838799,0.0,1.0
2013-09-26,22.65,22.9,22.24,22.31,369000,20.6639124637487,20.8919909677636,20.2898637171643,20.3537256982884,404465.999101691,0.0,1.0
2013-09-27,22.52,22.65,22.244,22.52,262900,20.5453116416609,20.6639124637487,20.2935129732285,20.5453116416609,288168.322937222,0.0,1.0
2013-09-30,23.06,23.24,22.29,22.29,508400,21.0379612103331,21.2021777332238,20.3354794179672,20.3354794179672,557264.265428997,0.0,1.0
2013-10-01,22.8,23.21,22.69,23.15,948300,20.8007595661576,21.174808312742,20.7004050243911,21.1200694717784,1039444.73427679,0.0,1.0
2013-10-02,22.55,22.99,22.46,22.61,520100,20.5726810621427,20.9740992292089,20.4905728006974,20.6274199031063,570088.797107832,0.0,1.0
2013-10-03,21.91,22.71,21.845,22.53,568000,19.9888000918646,20.7186513047122,19.9294996808207,20.5544347818215,622592.649023742,0.0,1.0
2013-10-04,22.02,22.1,21.79,21.86,321900,20.0891546336312,20.1621397549159,19.8793224099375,19.9431843910616,352839.038240743,0.0,1.0
2013-10-07,21.2,22.035,21.2,21.84,549800,19.3410571404623,20.1028393438721,19.3410571404623,19.9249381107404,602643.377523334,0.0,1.0
2013-10-08,20.07,21.5,19.96,21.19,816000,18.3101423023151,19.6147513452802,18.2097877605485,19.3319340003017,894428.876062274,0.0,1.0
2013-10-09,20.06,20.2,19.9,20.07,426900,18.3010191621545,18.4287431244028,18.1550489195849,18.3101423023151,467930.989204638,0.0,1.0
2013-10-10,20.06,20.23,19.9,20.23,460400,18.3010191621545,18.4561125448846,18.1550489195849,18.4561125448846,504650.802131215,0.0,1.0
2013-10-11,20.41,20.43,19.6,19.95,438500,18.6203290677753,18.6385753480965,17.8813547147671,18.2006646203879,480645.909501603,0.0,1.0
2013-10-14,20.37,20.704,20.15,20.35,465700,18.5838365071329,18.8885493884968,18.3831274235998,18.5655902268117,510460.205370346,0.0,1.0
2013-10-15,20.25,20.39,20.05,20.35,324600,18.4743588252058,18.6020827874541,18.2918960219939,18.5655902268117,355798.545551243,0.0,1.0
2013-10-16,20.71,20.734,20.2,20.32,403900,18.8940232725932,18.9159188089786,18.4287431244028,18.5382208063299,442720.371374452,0.0,1.0
2013-10-17,19.62,20.62,19.02,20.6,1478800,17.8996009950883,18.8119150111478,17.3522125854525,18.7936687308266,1620933.11509913,0.0,1.0
2013-10-18,15.48,15.75,14.86,15.75,7739500,14.1226209686017,14.3689457529378,13.5569862786448,14.3689457529378,8483372.89985786,0.0,1.0
2013-10-21,16.05,16.1099,15.27,15.63,1833100,14.6426399577557,14.6972875673176,13.9310350252292,14.2594680710107,2009286.24106588,0.0,1.0
2013-10-22,15.8,16.41,15.62,16.13,1141400,14.4145614537408,14.9710730035371,14.2503449308501,14.7156250790404,1251104.31266848,0.0,1.0
2013-10-23,15.68,15.99,15.38,15.71,742800,14.3050837718137,14.5879011167921,14.0313895669958,14.3324531922954,814193.344533158,0.0,1.0
2013-10-24,15.77,15.8,15.52,15.66,685200,14.387192033259,14.4145614537408,14.1591135292441,14.2868374914925,751057.188575824,0.0,1.0
2013-10-25,15.58,15.88,15.3999,15.82,711300,14.2138523702077,14.4875465750256,14.0495446159154,14.432807734062,779665.759243992,0.0,1.0
2013-10-28,15.15,15.69,15.13,15.6,913600,13.8215573433021,14.3142069119742,13.8033110629809,14.2320986505289,1001409.58476776,0.0,1.0
2013-10-29,15.58,15.61,15.12,15.15,537900,14.2138523702077,14.2412217906895,13.7941879228203,13.8215573433021,589599.623080758,0.0,1.0
2013-10-30,15.04,15.59,15.0,15.52,400900,13.835242053543,14.341185080767,13.7984461970176,14.2767923318476,435809.939332137,0.125,1.0
2013-10-31,15.09,15.17,14.92,14.99,671600,13.8812368741997,13.9548285872505,13.7248544839668,13.7892472328863,730082.2031815,0.0,1.0
2013-11-01,15.12,15.27,14.9,15.03,1334400,13.9088337665937,14.0468182285639,13.7064565557042,13.8260430894116,1450598.11186033,0.0,1.0
2013-11-04,15.1,15.4,15.06,15.12,570300,13.8904358383311,14.1664047622714,13.8536399818057,13.9088337665937,619961.108508648,0.0,1.0
2013-11-05,14.72,15.16,14.72,15.0,830600,13.5408752013399,13.9456296231191,13.5408752013399,13.7984461970176,902927.751582126,0.0,1.0
2013-11-06,14.96,14.98,14.64,14.75,771200,13.7616503404922,13.7800482687549,13.4672834882892,13.568472093734,838355.263689061,0.0,1.0
2013-11-07,14.79,15.05,14.75,15.04,699800,13.6052679502594,13.8444410176743,13.568472093734,13.835242053543,760737.828746891,0.0,1.0
2013-11-08,14.78,15.04,14.75,14.78,539200,13.596068986128,13.835242053543,13.568472093734,13.596068986128,586152.954073057,0.0,1.0
2013-11-11,14.77,15.01,14.46,14.73,510700,13.5868700219967,13.807645161149,13.301702133925,13.5500741654713,555171.204831434,0.0,1.0
2013-11-12,14.51,14.67,14.14,14.67,855900,13.3476969545817,13.4948803806832,13.0073352817219,13.4948803806832,930430.848277316,0.0,1.0
2013-11-13,14.49,14.57,14.08,14.43,858000,13.329299026319,13.4028907393698,12.9521414969339,13.2741052415309,932713.71401091,0.0,1.0
2013-11-14,14.39,14.5,14.18,14.44,471400,13.2373093850056,13.3384979904504,13.0441311382473,13.2833042056623,512449.003245619,0.0,1.0
2013-11-15,15.1,15.65,14.33,14.33,1228500,13.8904358383311,14.396378865555,13.1821156002175,13.1821156002175,1335476.45415198,0.0,1.0
2013-11-18,15.36,15.86,15.2,15.2,731600,14.129608905746,14.5895571123133,13.9824254796445,13.9824254796445,795306.938427019,0.0,1.0
2013-11-19,15.28,15.52,15.1,15.41,553700,14.0560171926953,14.2767923318476,13.8904358383311,14.1756037264028,601915.598424055,0.0,1.0
2013-11-20,14.68,15.48,14.67,15.36,571800,13.5040793448146,14.2399964753222,13.4948803806832,14.129608905746,621591.726889786,0.0,1.0
2013-11-21,14.95,15.095,14.6,14.64,384000,13.7524513763609,13.8858363562654,13.4304876317638,13.4672834882892,417438.305571315,0.0,1.0
2013-11-22,14.95,15.09,14.83,14.98,330100,13.7524513763609,13.8812368741997,13.6420638067847,13.7800482687549,358844.751742425,0.0,1.0
2013-11-25,14.72,15.0744,14.68,15.01,335000,13.5408752013399,13.8668864901548,13.5040793448146,13.807645161149,364171.438454144,0.0,1.0
2013-11-26,14.91,15.09,14.65,14.75,403700,13.7156555198355,13.8812368741997,13.4764824524205,13.568472093734,438853.760310261,0.0,1.0
2013-11-27,14.92,14.98,14.74,14.87,309600,13.7248544839668,13.7800482687549,13.5592731296026,13.6788596633101,336559.633866875,0.0,1.0
2013-11-29,14.88,15.0,14.84,14.95,126600,13.6880586274415,13.7984461970176,13.6512627709161,13.7524513763609,137624.191368043,0.0,1.0
2013-12-02,14.72,14.95,14.62,14.83,984600,13.5408752013399,13.7524513763609,13.4488855600265,13.6420638067847,1070337.90537896,0.0,1.0
2013-12-03,13.84,14.82,13.5726,14.66,1311400,12.7313663577816,13.6328648426534,12.4853860569094,13.4856814165519,1425595.29668287,0.0,1.0
2013-12-04,13.15,13.94,13.09,13.75,1785600,12.0966378327188,12.823355999095,12.0414440479307,12.6485756805995,1941088.12090661,0.0,1.0
2013-12-05,13.38,13.55,12.82,13.08,1542200,12.3082140077397,12.4645963979726,11.7930720163844,12.0322450837994,1676493.11159397,0.0,1.0
2013-12-06,13.71,13.98,13.32,13.5,1022600,12.6117798240741,12.8601518556204,12.2530202229516,12.4186015773158,1111646.90436778,0.0,1.0
2013-12-09,13.02,13.73,12.99,13.63,1121300,11.9770512990113,12.6301777523368,11.9494544066172,12.5381881110233,1218941.59384666,0.0,1.0
2013-12-10,12.9,13.25,12.86,13.02,1188700,11.8666637294351,12.1886274740322,11.8298678729098,11.9770512990113,1292210.71310579,0.0,1.0
2013-12-11,12.68,12.94,12.23,12.9,1391100,11.6642865185456,11.9034595859605,11.250333132635,11.8666637294351,1512235.48666733,0.0,1.0
2013-12-12,12.67,12.87,12.54,12.65,989600,11.6550875544142,11.8390668370411,11.5355010207067,11.6366896261515,1075773.29998275,0.0,1.0
2013-12-13,12.73,12.85,12.66,12.66,731800,11.7102813392023,11.8206689087784,11.6458885902829,11.6458885902829,795524.354211168,0.0,1.0
2013-12-16,12.97,13.11,12.71,12.81,1107000,11.9310564783546,12.0598419761934,11.6918834109396,11.783873052253,1203396.36527981,0.0,1.0
2013-12-17,13.16,13.2,12.89,12.95,878700,12.1058367968501,12.1426326533755,11.8574647653038,11.9126585500919,955216.247670614,0.0,1.0
2013-12-18,13.54,13.56,13.05,13.21,671200,12.4553974338412,12.4737953621039,12.0046481914053,12.1518316175068,729647.371613198,0.0,1.0
2013-12-19,13.41,13.49,13.13,13.49,557500,12.3358109001337,12.4094026131845,12.0782399044561,12.4094026131845,606046.498322941,0.0,1.0
2013-12-20,13.61,13.69,13.25,13.4,1141200,12.5197901827606,12.5933818958114,12.1886274740322,12.3266119360024,1240574.46436976,0.0,1.0
2013-12-23,14.11,14.29,13.6,13.74,686900,12.9797383893279,13.1453197436921,12.5105912186293,12.6393767164681,746714.510669107,0.0,1.0
2013-12-24,14.52,14.56,14.15,14.17,394400,13.356895918713,13.3936917752384,13.0165342458533,13.034932174116,428743.926347207,0.0,1.0
2013-12-26,14.44,14.63,14.3,14.54,639500,13.2833042056623,13.4580845241578,13.1545187078235,13.3752938469757,695186.969825147,0.0,1.0
2013-12-27,14.3,14.66,14.25,14.49,234200,13.1545187078235,13.4856814165519,13.1085238871667,13.329299026319,254593.883241672,0.0,1.0
2013-12-30,14.56,14.56,14.03,14.25,487400,13.3936917752384,13.3936917752384,12.9061466762771,13.1085238871667,529842.26597776,0.0,1.0
2013-12-31,14.54,14.64,14.34,14.56,417800,13.3752938469757,13.4672834882892,13.1913145643488,13.3936917752384,454181.573092959,0.0,1.0
2014-01-02,14.33,14.5,14.08,14.5,391800,13.1821156002175,13.3384979904504,12.9521414969339,13.3384979904504,425917.521153233,0.0,1.0
2014-01-03,14.48,14.57,14.28,14.28,361600,13.3201000621877,13.4028907393698,13.1361207795608,13.1361207795608,393087.737746322,0.0,1.0
2014-01-06,14.4,14.73,14.33,14.58,505300,13.2465083491369,13.5500741654713,13.1821156002175,13.4120897035011,549300.978659339,0.0,1.0
2014-01-07,14.4,14.57,14.34,14.54,316600,13.2465083491369,13.4028907393698,13.1913145643488,13.3752938469757,344169.186312184,0.0,1.0
2014-01-08,14.13,14.59,14.05,14.34,801700,12.9981363175906,13.4212886676325,12.9245446045398,13.1913145643488,871511.170772197,0.0,1.0
2014-01-09,13.79,14.3,13.72,14.13,1027600,12.6853715371249,13.1545187078235,12.6209787882054,12.9981363175906,1117082.29897157,0.0,1.0
2014-01-10,14.03,14.05,13.58,13.82,591100,12.9061466762771,12.9245446045398,12.4921932903666,12.7129684295189,642572.350060431,0.0,1.0
2014-01-13,14.0,14.15,13.75,13.95,598700,12.8785497838831,13.0165342458533,12.6485756805995,12.8325549632264,650834.149858195,0.0,1.0
2014-01-14,14.07,14.27,13.92,14.11,572300,12.9429425328025,13.1269218154294,12.8049580708323,12.9797383893279,622135.266350168,0.0,1.0
2014-01-15,14.0,14.35,13.93,14.07,649500,12.8785497838831,13.2005135284802,12.8141570349637,12.9429425328025,706057.759032734,0.0,1.0
2014-01-16,13.92,14.05,13.84,13.96,632900,12.8049580708323,12.9245446045398,12.7313663577816,12.8417539273577,688012.248948143,0.0,1.0
2014-01-17,14.02,14.13,13.86,13.95,578800,12.8969477121458,12.9981363175906,12.7497642860443,12.8325549632264,629201.279335098,0.0,1.0
2014-01-21,14.51,14.55,13.952,13.98,791000,13.3476969545817,13.3844928111071,12.8343947560526,12.8601518556204,859879.426320081,0.0,1.0
2014-01-22,14.75,15.01,14.47,14.57,855000,13.568472093734,13.807645161149,13.3109010980563,13.4028907393698,929452.477248632,0.0,1.0
2014-01-23,14.57,14.655,14.44,14.62,650900,13.4028907393698,13.4810819344862,13.2833042056623,13.4488855600265,707579.669521794,0.0,1.0
2014-01-24,14.1,14.47,13.96,14.38,792100,12.9705394251966,13.3109010980563,12.8417539273577,13.2281104208742,861075.213132912,0.0,1.0
2014-01-27,13.82,14.18,13.78,14.18,586200,12.7129684295189,13.0441311382473,12.6761725729935,13.0441311382473,637245.663348712,0.0,1.0
2014-01-28,13.85,13.91,13.68,13.84,515000,12.7405653219129,12.795759106701,12.5841829316801,12.7313663577816,559845.644190698,0.0,1.0
2014-01-29,13.8,14.02,13.71,13.71,338700,12.6945705012562,12.8969477121458,12.6117798240741,12.6117798240741,368193.63046095,0.0,1.0
2014-01-30,14.04,14.21,13.73,13.88,430900,12.9153456404085,13.0717280306413,12.6301777523368,12.768162214307,468422.306954895,0.0,1.0
2014-01-31,13.82,13.9,13.62,13.62,450300,12.7129684295189,12.7865601425697,12.528989146892,12.528989146892,489511.638017613,0.0,1.0
2014-02-03,13.63,13.92,13.59,13.8,419000,12.5381881110233,12.8049580708323,12.501392254498,12.6945705012562,455486.06779787,0.0,1.0
2014-02-04,13.55,13.77,13.43,13.7,408100,12.4645963979726,12.6669736088622,12.3542088283964,12.6025808599427,443636.907561598,0.0,1.0
2014-02-05,13.19,13.57,13.11,13.5,584900,12.1334336892441,12.4829943262353,12.0598419761934,12.4186015773158,635832.460751729,0.0,1.0
2014-02-06,13.34,13.43,13.15,13.15,392500,12.2714181512143,12.3542088283964,12.0966378327188,12.0966378327188,426678.476397765,0.0,1.0
2014-02-07,13.54,13.64,13.34,13.41,355400,12.4553974338412,12.5473870751547,12.2714181512143,12.3358109001337,386347.84843762,0.0,1.0
2014-02-10,13.69,13.72,13.39,13.55,384600,12.5933818958114,12.6209787882054,12.3174129718711,12.4645963979726,418090.552923771,0.0,1.0
2014-02-11,14.26,14.41,13.68,13.69,838200,13.1177228512981,13.2557073132682,12.5841829316801,12.5933818958114,911189.551379886,0.0,1.0
2014-02-12,14.17,14.41,14.02,14.29,508800,13.034932174116,13.2557073132682,12.8969477121458,13.1453197436921,553105.754881992,0.0,1.0
2014-02-13,14.22,14.24,14.01,14.04,369300,13.0809269947727,13.0993249230354,12.8877487480144,12.9153456404085,401458.245436164,0.0,1.0
2014-02-14,14.54,14.54,14.18,14.29,533000,13.3752938469757,13.3752938469757,13.0441311382473,13.1453197436921,579413.064764354,0.0,1.0
2014-02-18,14.94,15.14,14.61,14.61,646600,13.7432524122295,13.9272316948564,13.4396865958952,13.4396865958952,702905.230162536,0.0,1.0
2014-02-19,14.87,15.44,14.668,14.92,894900,13.6788596633101,14.2032006187968,13.493040587857,13.7248544839668,972826.926186905,0.0,1.0
2014-02-20,14.9,15.43,14.7804,14.88,857300,13.7064565557042,14.1940016546654,13.5964369446933,13.6880586274415,931952.758766375,0.0,1.0
2014-02-21,13.96,14.51,13.25,13.5,4705600,12.8417539273577,13.3476969545817,12.1886274740322,12.4186015773158,5115358.56952184,0.0,1.0
2014-02-24,14.57,14.65,13.85,13.99,1082800,13.4028907393698,13.4764824524205,12.7405653219129,12.8693508197518,1177089.05539745,0.0,1.0
2014-02-25,15.4,15.64,14.61,14.69,1320900,14.1664047622714,14.3871799014237,13.4396865958952,13.5132783089459,1435922.54643008,0.0,1.0
2014-02-26,15.68,15.93,15.19,15.43,830000,14.4239757579491,14.6539498612327,13.9732265155132,14.1940016546654,902275.504229666,0.0,1.0
2014-02-27,15.66,15.8687,15.45,15.65,440700,14.5205648813282,14.7140796891656,14.3258446626131,14.5112924899608,475281.923010748,0.125,1.0
2014-02-28,15.33,15.8099,15.23,15.68,543400,14.2145759662044,14.6595580279253,14.1218520525306,14.539109664063,586040.837222693,0.0,1.0
2014-03-03,15.02,15.27,14.78,14.91,607700,13.9271318338154,14.1589416180001,13.7045944409981,13.8251355287742,655386.486529685,0.0,1.0
2014-03-04,14.89,15.48,14.82,15.25,1044100,13.8065907460394,14.3536618367152,13.7416840064677,14.1403968352653,1126030.98664743,0.0,1.0
2014-03-05,14.845,15.01,14.8,14.83,340700,13.7648649848862,13.917859442448,13.7231392237329,13.7509563978351,367434.878987432,0.0,1.0
2014-03-06,14.85,15.08,14.77,14.95,272600,13.7695011805698,13.9827661820197,13.6953220496307,13.8622250942437,293991.042007557,0.0,1.0
2014-03-07,14.8,15.11,14.69,14.98,337600,13.7231392237329,14.0105833561219,13.6211429186916,13.8900422683459,364091.620622711,0.0,1.0
2014-03-10,14.79,14.86,14.48,14.76,326800,13.7138668323655,13.7787735719372,13.4264226999765,13.6860496582634,352444.139868193,0.0,1.0
2014-03-11,14.39,14.82,14.24,14.78,532600,13.34297117767,13.7416840064677,13.2038853071592,13.7045944409981,574393.356468176,0.0,1.0
2014-03-12,14.56,14.685,14.12,14.29,454800,13.5006018309156,13.616506723008,13.0926166107506,13.2502472639962,490488.356218036,0.0,1.0
2014-03-13,14.7,15.05,14.48,14.59,869600,13.630415310059,13.9549490079176,13.4264226999765,13.5284190050178,937837.894826747,0.0,1.0
2014-03-14,15.47,15.5,14.56,14.62,652100,14.3443894453478,14.37220661945,13.5006018309156,13.5562361791199,703270.574076038,0.0,1.0
2014-03-17,15.61,15.75,15.32,15.56,758400,14.4742029244913,14.6040164036347,14.205303574837,14.4278409676543,817911.981872817,0.0,1.0
2014-03-18,16.05,16.26,15.62,15.66,613900,14.8821881446563,15.0769083633714,14.4834753158586,14.5205648813282,662073.003259129,0.0,1.0
2014-03-19,15.79,16.46,15.79,16.06,540900,14.6411059691042,15.2623561907192,14.6411059691042,14.8914605360237,583344.661122111,0.0,1.0
2014-03-20,15.58,16.0399,15.49,15.75,460600,14.4463857503891,14.8728230293752,14.3629342280826,14.6040164036347,496743.484771388,0.0,1.0
2014-03-21,16.15,16.305,15.7,15.7,673000,14.9749120583302,15.1186341245247,14.5576544467977,14.5576544467977,725810.606276906,0.0,1.0
2014-03-24,15.12,16.2899,15.04,16.22,769200,14.0198557474893,15.1046328135599,13.9456766165502,15.0398187979019,829559.462627337,0.0,1.0
2014-03-25,14.95,15.33,14.62,15.2,590900,13.8622250942437,14.2145759662044,13.5562361791199,14.0940348784284,637268.183133767,0.0,1.0
2014-03-26,14.48,15.18,14.47,15.09,499200,13.4264226999765,14.0754900956936,13.4171503086091,13.9920385733871,538372.443764388,0.0,1.0
2014-03-27,14.72,15.03,14.38,14.51,505500,13.6489600927938,13.9364042251828,13.3336987863026,13.4542398740787,545166.807537856,0.0,1.0
2014-03-28,14.82,15.07,14.56,14.67,263700,13.7416840064677,13.9734937906524,13.5006018309156,13.6025981359569,284392.655089481,0.0,1.0
2014-03-31,15.28,15.54,14.66,14.9,563300,14.1682140093675,14.4092961849196,13.5933257445895,13.8158631374068,607502.398983331,0.0,1.0
2014-04-01,15.94,16.0,15.235,15.29,538500,14.780191839615,14.8358261878194,14.1264882482142,14.1774864007349,580756.332065551,0.0,1.0
2014-04-02,16.31,16.5,15.74,15.99,582100,15.1232703202084,15.2994457561887,14.5947440122673,14.826553796452,627777.643259713,0.0,1.0
2014-04-03,16.64,18.29,16.35,17.56,1393900,15.4292592353321,16.959203810951,15.1603598856779,16.2823192411317,1503279.94664099,0.0,1.0
2014-04-04,17.19,17.6,16.54,16.8,788900,15.9392407605384,16.3194088066013,15.3365353216583,15.5776174972103,850805.330299931,0.0,1.0
2014-04-07,17.04,17.4199,16.7,17.2,606300,15.8001548900276,16.1524130380747,15.4848935835365,15.9485131519058,653876.627913358,0.0,1.0
2014-04-08,16.98,17.365,16.76,16.98,492800,15.7445205418233,16.1015076094677,15.5405279317408,15.7445205418233,531470.232946895,0.0,1.0
2014-04-09,17.29,17.35,16.92,17.04,480900,16.0319646742123,16.0875990224166,15.688886193619,15.8001548900276,518636.43470812,0.0,1.0
2014-04-10,16.86,17.35,16.65,17.25,546700,15.6332518454146,16.0875990224166,15.4385316266995,15.9948751087427,589599.789675463,0.0,1.0
2014-04-11,16.21,16.98,16.15,16.68,464100,15.0305464065345,15.7445205418233,14.9749120583302,15.4663488008017,500518.131312203,0.0,1.0
2014-04-14,15.97,16.78,15.92,16.41,815500,14.8080090137172,15.5590727144756,14.7616470568803,15.2159942338822,879492.644010132,0.0,1.0
2014-04-15,15.89,16.14,15.18,16.0,715600,14.7338298827781,14.9656396669628,14.0754900956936,14.8358261878194,771753.44703084,0.0,1.0
2014-04-16,15.89,16.2,15.52,16.01,951600,14.7338298827781,15.0212740151671,14.3907514021848,14.8450985791867,1026272.47092586,0.0,1.0
2014-04-17,17.06,17.165,15.52,15.73,1202300,15.8186996727624,15.91605978212,14.3907514021848,14.5854716208999,1296645.01029231,0.0,1.0
2014-04-21,15.86,16.66,15.345,16.24,2222600,14.7060127086759,15.4478040180669,14.2284845532555,15.0583635806366,2397008.4004622,0.0,1.0
2014-04-22,17.13,17.23,15.775,15.85,1093200,15.8836064123341,15.976330326008,14.6271973820532,14.6967403173086,1178983.88526288,0.0,1.0
2014-04-23,16.92,17.22,16.78,17.11,544500,15.688886193619,15.9670579346406,15.5590727144756,15.8650616295993,587227.154706948,0.0,1.0
2014-04-24,16.93,17.14,16.63,17.06,534400,15.6981585849864,15.8928788037015,15.4199868439647,15.8186996727624,576334.603260592,0.0,1.0
2014-04-25,16.44,17.0,16.44,16.93,608700,15.2438114079844,15.7630653245581,15.2438114079844,15.6981585849864,656464.956969916,0.0,1.0
2014-04-28,15.96,16.55,15.77,16.47,719700,14.7987366223498,15.3458077130256,14.6225611863695,15.2716285820866,776175.175835797,0.0,1.0
2014-04-29,15.97,16.19,15.62,15.84,377100,14.9239139058095,15.1295032019447,14.5968400255945,14.8024293217297,403532.681708629,0.125,1.0
2014-04-30,16.04,16.3,15.57,15.86,334600,14.9893286818525,15.2322978500122,14.5501151855638,14.821119257742,358053.66030153,0.0,1.0
2014-05-01,15.91,16.535,15.65,15.94,518700,14.8678440977727,15.4519045981566,14.624874929613,14.8958790017911,555058.080090864,0.0,1.0
2014-05-02,16.1,16.37,15.92,15.95,379800,15.0453984898894,15.2977126260552,14.8771890657788,14.9052239697972,406421.937186255,0.0,1.0
2014-05-05,15.89,15.95,15.52,15.93,439400,14.8491541617604,14.9052239697972,14.5033903455331,14.886534033785,470199.576618326,0.0,1.0
2014-05-06,15.33,15.98,15.26,15.79,416400,14.3258359534164,14.9332588738157,14.2604211773734,14.755704481699,445587.400327427,0.0,1.0
2014-05-07,15.29,15.41,15.02,15.3,598300,14.2884560813918,14.4005956974656,14.036141945226,14.297801049398,640237.611949808,0.0,1.0
2014-05-08,15.29,15.55,15.12,15.28,436300,14.2884560813918,14.5314252495515,14.1295916252874,14.2791111133857,466882.283292163,0.0,1.0
2014-05-09,15.53,15.67,15.0601,15.07,469700,14.5127353135393,14.6435648656253,14.0736152669306,14.0828667852567,502623.443645033,0.0,1.0
2014-05-12,15.96,16.18,15.51,15.54,434400,14.9145689378034,15.1201582339385,14.494045377527,14.5220802815454,464849.103511609,0.0,1.0
2014-05-13,15.72,16.06,15.71,15.98,497100,14.690289705656,15.0080186178648,14.6809447376498,14.9332588738157,531944.036269845,0.0,1.0
2014-05-14,15.33,15.78,15.31,15.64,335200,14.3258359534164,14.7463595136928,14.3071460174041,14.6155299616068,358695.717074336,0.0,1.0
2014-05-15,15.34,15.43,14.74,15.15,622000,14.3351809214226,14.4192856334778,13.774482841054,14.1576265293059,665598.854475645,0.0,1.0
2014-05-16,15.08,15.38,14.84,15.29,372200,14.0922117532629,14.3725607934471,13.8679325211154,14.2884560813918,398289.218064043,0.0,1.0
2014-05-19,15.05,15.18,14.83,14.97,329200,14.0641768492444,14.1856614333243,13.8585875531093,13.9894171051953,352275.149346275,0.0,1.0
2014-05-20,14.79,15.06,14.68,14.91,619900,13.8212076810847,14.0735218172506,13.7184130330172,13.9333472971584,663351.655770826,0.0,1.0
2014-05-21,15.02,15.17,14.7,14.92,310800,14.036141945226,14.1763164653181,13.7371029690294,13.9426922651646,332585.408313555,0.0,1.0
2014-05-22,14.87,15.0799,14.71,15.03,310900,13.8959674251339,14.0921183035828,13.7464479370356,14.0454869132321,332692.417775688,0.0,1.0
2014-05-23,15.07,15.11,14.83,14.87,244800,14.0828667852567,14.1202466572813,13.8585875531093,13.8959674251339,261959.163304885,0.0,1.0
2014-05-27,15.87,15.87,15.16,15.16,318600,14.8304642257481,14.8304642257481,14.166971497312,14.166971497312,340932.146360034,0.0,1.0
2014-05-28,16.26,16.39,15.66,15.91,486700,15.1949179779877,15.3164025620675,14.6342198976191,14.8678440977727,520815.052207872,0.0,1.0
2014-05-29,16.37,16.49,16.135,16.28,296600,15.2977126260552,15.4098522421289,15.0781058779109,15.213607914,317390.064690478,0.0,1.0
2014-05-30,16.14,16.4751,16.09,16.4,264500,15.082778361914,15.3959282397998,15.0360535218832,15.3257475300737,283040.027345351,0.0,1.0
2014-06-02,16.13,16.27,15.63,16.15,292500,15.0734333939078,15.2042629459938,14.6061849936007,15.0921233299201,313002.676742969,0.0,1.0
2014-06-03,16.2,16.45,15.84,16.08,573600,15.1388481699508,15.3724723701044,14.8024293217297,15.0267085538771,613806.274802623,0.0,1.0
2014-06-04,15.61,16.15,15.45,16.15,310200,14.5874950575884,15.0921233299201,14.4379755694901,15.0921233299201,331943.351540749,0.0,1.0
2014-06-05,15.68,15.9,15.27,15.64,227600,14.6529098336314,14.8584991297665,14.2697661453796,14.6155299616068,243553.535817777,0.0,1.0
2014-06-06,16.09,16.33,15.668,15.79,229100,15.0360535218832,15.2603327540307,14.641695872024,14.755704481699,245158.677749793,0.0,1.0
2014-06-09,16.34,16.7,16.15,16.16,358500,15.2696777220368,15.6060965702579,15.0921233299201,15.1014682979262,383628.921751639,0.0,1.0
2014-06-10,16.5,16.5,16.14,16.24,166700,15.4191972101351,15.4191972101351,15.082778361914,15.1762280419754,178384.773377959,0.0,1.0
2014-06-11,16.48,16.74,16.25,16.38,210200,15.4005072741228,15.6434764422825,15.1855730099815,15.3070575940614,224933.8894064,0.0,1.0
2014-06-12,16.32,16.45,16.11,16.31,205000,15.2509877860245,15.3724723701044,15.0547434578955,15.2416428180184,219369.397375414,0.0,1.0
2014-06-13,16.56,16.63,16.06,16.28,215100,15.4752670181719,15.5406817942149,15.0080186178648,15.213607914,230177.353050984,0.0,1.0
2014-06-16,16.9,16.96,16.292,16.5,215600,15.7929959303808,15.8490657384176,15.2248218756073,15.4191972101351,230712.400361655,0.0,1.0
2014-06-17,16.99,17.26,16.67,16.85,391100,15.8771006424361,16.1294147786019,15.5780616662395,15.7462710903501,418514.006407436,0.0,1.0
2014-06-18,16.85,17.1,16.68,17.04,311800,15.7462710903501,15.9798952905036,15.5874066342456,15.9238254824668,333655.502934897,0.0,1.0
2014-06-19,16.825,17.1,16.59,16.91,207800,15.7229086703347,15.9798952905036,15.5033019221904,15.8023408983869,222365.662315176,0.0,1.0
2014-06-20,16.94,17.07,16.628,16.88,363500,15.8303758024054,15.9518603864852,15.5388128006137,15.7743059943685,388979.394858355,0.0,1.0
2014-06-23,16.89,17.22,16.74,16.95,208500,15.7836509623746,16.0920349065773,15.6434764422825,15.8397207704115,223114.728550117,0.0,1.0
2014-06-24,16.29,17.12,16.27,16.83,343600,15.2229528820061,15.9985852265159,15.2042629459938,15.7275811543378,367684.511893621,0.0,1.0
2014-06-25,16.74,16.79,16.19,16.19,250900,15.6434764422825,15.6902012823132,15.1295032019447,15.1295032019447,268486.74049508,0.0,1.0
2014-06-26,16.82,16.97,16.39,16.75,211300,15.7182361863316,15.8584107064238,15.3164025620675,15.6528214102886,226110.993489879,0.0,1.0
2014-06-27,17.12,17.16,16.8,16.8,755500,15.9985852265159,16.0359650985405,15.6995462503194,15.6995462503194,808456.486425003,0.0,1.0
2014-06-30,17.75,17.81,16.9882,17.06,377100,16.5873182109029,16.6433880189397,15.875418548195,15.9425154184791,403532.681708627,0.0,1.0
2014-07-01,18.01,18.2,17.71,17.96,581100,16.8302873790626,17.0078417711793,16.5499383388783,16.7835625390319,621831.984462698,0.0,1.0
2014-07-02,18.06,18.26,17.761,17.98,326100,16.8770122190933,17.0639115792162,16.5975976757097,16.8022524750442,348957.85602011,0.0,1.0
2014-07-03,18.67,18.74,18.05,18.15,253400,17.447055267468,17.512470043511,16.8676672510872,16.9611169311486,271161.977048439,0.0,1.0
2014-07-07,17.72,18.694,17.71,18.54,408100,16.5592833068845,17.4694831906827,16.5499383388783,17.3255706833882,436705.614970275,0.0,1.0
2014-07-08,16.7,17.85,16.5,17.61,681800,15.6060965702579,16.6807678909643,15.4191972101351,16.4564886588169,729590.512831989,0.0,1.0
2014-07-09,16.38,16.9,16.33,16.75,534500,15.3070575940614,15.7929959303808,15.2603327540307,15.6528214102886,571965.575108091,0.0,1.0
2014-07-10,15.45,16.23,15.45,15.97,822800,14.4379755694901,15.1668830739692,14.4379755694901,14.9239139058095,880473.85444142,0.0,1.0
2014-07-11,15.22,15.55,14.8,15.34,1037800,14.2230413053488,14.5314252495515,13.8305526490909,14.3351809214226,1110544.19803027,0.0,1.0
2014-07-14,15.0,15.41,14.87,15.35,1010500,14.0174520092137,14.4005956974656,13.8959674251339,14.3445258894287,1081330.61486759,0.0,1.0
2014-07-15,14.97,15.2,14.67,14.97,680200,13.9894171051953,14.2043513693366,13.709068065011,13.9894171051953,727878.361437837,0.0,1.0
2014-07-16,15.42,15.47,14.73,15.08,518800,14.4099406654717,14.4566655055024,13.7651378730479,14.0922117532629,555165.089552999,0.0,1.0
2014-07-17,15.18,15.47,15.15,15.23,404900,14.1856614333243,14.4566655055024,14.1576265293059,14.232386273355,433281.312181976,0.0,1.0
2014-07-18,15.58,15.6,15.054,15.15,298000,14.55946015357,14.5781500895823,14.0679148364469,14.1576265293059,318888.197160358,0.0,1.0
2014-07-21,14.81,15.39,14.645,14.97,863800,13.839897617097,14.3819057614533,13.6857056449957,13.9894171051953,924347.733916502,0.0,1.0
2014-07-22,14.88,15.08,14.79,15.04,284200,13.90531239314,14.0922117532629,13.8212076810847,14.0548318812383,304120.891385818,0.0,1.0
2014-07-23,14.97,15.29,14.79,14.87,272700,13.9894171051953,14.2884560813918,13.8212076810847,13.8959674251339,291814.803240368,0.0,1.0
2014-07-24,14.98,15.13,14.83,15.05,495500,13.9987620732014,14.1389365932936,13.8585875531093,14.0641768492444,530231.884875697,0.0,1.0
2014-07-25,17.49,18.48,16.38,17.93,1487300,16.3443490427432,17.2695008753513,15.3070575940614,16.7555276350135,1591551.73032416,0.0,1.0
2014-07-28,18.24,18.56,17.5,17.51,1938200,17.0452216432039,17.3442606194004,16.3536940107493,16.3630389787555,2074057.39508794,0.0,1.0
2014-07-29,17.54,18.47,17.52,18.37,769700,16.3910738827739,17.2601559073452,16.3723839467616,17.1667062272837,823651.830048079,0.0,1.0
2014-07-30,17.43,17.73,17.29,17.6,543800,16.2882792347063,16.5686282748906,16.1574496826203,16.4471436908108,581917.455086587,0.0,1.0
2014-07-31,17.06,17.36,16.82,17.01,488300,16.0593275185558,16.3417306988353,15.8334049743323,16.0122603218426,518726.452921183,0.125,1.0
2014-08-01,16.66,17.17,16.64,17.02,417100,15.68278994485,16.162875351325,15.6639630661647,16.0216737611853,443089.910942913,0.0,1.0
2014-08-04,16.76,16.97,16.48,16.64,331100,15.7769243382764,15.974606564472,15.5133480366823,15.6639630661647,351731.166418603,0.0,1.0
2014-08-05,16.83,16.96,16.58,16.66,626700,15.842818413675,15.9651931251294,15.6074824301088,15.68278994485,665750.292946353,0.0,1.0
2014-08-06,17.15,17.24,16.63,16.76,401000,16.1440484726397,16.2287694267235,15.654549626822,15.7769243382764,425986.704119176,0.0,1.0
2014-08-07,17.06,17.22,16.59,17.2,509800,16.0593275185558,16.2099425480382,15.6168958694514,16.1911156693529,541566.139052261,0.0,1.0
2014-08-08,17.2,17.38,17.0,17.1,402300,16.1911156693529,16.3605575775205,16.0028468825,16.0969812759264,427367.70839687,0.0,1.0
2014-08-11,17.32,17.51,17.12,17.12,263000,16.3040769414647,16.482932288975,16.1158081546117,16.1158081546117,279387.78848714,0.0,1.0
2014-08-12,17.01,17.38,16.8,17.21,247700,16.0122603218426,16.3605575775205,15.814578095647,16.2005291086956,263134.430449676,0.0,1.0
2014-08-13,17.32,17.51,17.054,17.09,337500,16.3040769414647,16.482932288975,16.0536794549503,16.0875678365838,358529.956708783,0.0,1.0
2014-08-14,17.09,17.45,17.0,17.32,178400,16.0875678365838,16.4264516529191,16.0028468825,16.3040769414647,189516.279338806,0.0,1.0
2014-08-15,17.11,17.382,16.8,17.34,247500,16.1063947152691,16.3624402653891,15.814578095647,16.32290382015,262921.968253107,0.0,1.0
2014-08-18,16.9,17.31,16.81,17.22,551800,15.9087124890735,16.294663502122,15.8239915349897,16.2099425480382,586183.200331575,0.0,1.0
2014-08-19,17.11,17.38,16.74,16.86,435900,16.1063947152691,16.3605575775205,15.7580974595911,15.8710587317029,463061.357420321,0.0,1.0
2014-08-20,17.26,17.46,16.78,17.08,640200,16.2475963054088,16.4358650922617,15.7957512169617,16.0781543972411,680091.491214705,0.0,1.0
2014-08-21,17.65,17.69,17.11,17.29,404900,16.614720439772,16.6523741971426,16.1063947152691,16.2758366234367,430129.716952256,0.0,1.0
2014-08-22,17.26,17.777,17.24,17.64,261700,16.2475963054088,16.7342711194236,16.2287694267235,16.6053070004294,278006.784209448,0.0,1.0
2014-08-25,17.1,17.44,16.98,17.37,318000,16.0969812759264,16.4170382135764,15.9840200038147,16.3511441381779,337814.892543388,0.0,1.0
2014-08-26,17.4,17.65,17.12,17.18,399300,16.3793844562058,16.614720439772,16.1158081546117,16.1722887906676,424180.775448348,0.0,1.0
2014-08-27,17.54,17.66,17.19,17.41,241800,16.5111726070029,16.6241338791147,16.1817022300103,16.3887978955485,256866.795650915,0.0,1.0
2014-08-28,17.71,17.89,17.52,17.52,323000,16.6712010758279,16.8406429839956,16.4923457283176,16.4923457283176,343126.447457591,0.0,1.0
2014-08-29,17.79,17.91,17.5,17.73,175600,16.7465085905691,16.8594698626808,16.4735188496323,16.6900279545132,186541.808586851,0.0,1.0
2014-09-02,17.8,17.94,17.58,17.75,313300,16.7559220299117,16.8877101807088,16.5488263643735,16.7088548331985,332822.030924035,0.0,1.0
2014-09-03,17.57,17.88,17.52,17.87,257600,16.5394129250308,16.8312295446529,16.4923457283176,16.8218161053103,273651.309179801,0.0,1.0
2014-09-04,17.58,17.87,17.508,17.62,277400,16.5488263643735,16.8218161053103,16.4810496011064,16.5864801217441,294685.066640049,0.0,1.0
2014-09-05,17.72,17.84,17.28,17.49,214200,16.6806145151706,16.7935757872823,16.2664231840941,16.4641054102897,227547.012524507,0.0,1.0
2014-09-08,17.63,17.8299,17.54,17.64,164500,16.5958935610867,16.7840682135462,16.5111726070029,16.6053070004294,174750.156677318,0.0,1.0
2014-09-09,17.27,17.91,17.27,17.57,301400,16.2570097447514,16.8594698626808,16.2570097447514,16.5394129250308,320180.53022823,0.0,1.0
2014-09-10,17.27,17.39,17.04,17.25,401400,16.2570097447514,16.3699710168632,16.0405006398706,16.2381828660661,426411.628512314,0.0,1.0
2014-09-11,17.52,17.71,17.2,17.53,442500,16.4923457283176,16.6712010758279,16.1911156693529,16.5017591676603,470072.609907072,0.0,1.0
2014-09-12,17.72,17.75,17.39,17.47,335000,16.6806145151706,16.7088548331985,16.3699710168632,16.4452785316044,355874.17925168,0.0,1.0
2014-09-15,17.55,17.74,17.53,17.74,229800,16.5205860463455,16.6994413938558,16.5017591676603,16.6994413938558,244119.063856826,0.0,1.0
2014-09-16,17.21,17.48,16.74,17.45,350900,16.2005291086956,16.454691970947,15.7580974595911,16.4264516529191,372764.923878849,0.0,1.0
2014-09-17,16.99,17.33,16.96,17.21,198700,15.9934334431573,16.3134903808073,15.9651931251294,16.2005291086956,211081.192290475,0.0,1.0
2014-09-18,17.3,17.41,17.08,17.25,528300,16.2852500627794,16.3887978955485,16.0781543972411,16.2381828660661,561218.892234815,0.0,1.0
2014-09-19,17.02,17.73,16.84,17.49,610800,16.0216737611853,16.6900279545132,15.8522318530176,16.4641054102897,648859.548319183,0.0,1.0
2014-09-22,16.62,17.22,16.58,16.97,254200,15.6451361874794,16.2099425480382,15.6074824301088,15.974606564472,270039.451838141,0.0,1.0
2014-09-23,16.18,16.57,16.13,16.53,373600,15.2309448564029,15.5980689907661,15.1838776596897,15.5604152333956,396879.383189338,0.0,1.0
2014-09-24,16.3,16.46,16.123,16.2,231095,15.3439061285147,15.494521157997,15.1772882521498,15.2497717350882,245494.756579603,0.0,1.0
2014-09-25,15.87,16.48,15.8,16.25,225379,14.9391282367808,15.5133480366823,14.8732341613823,15.2968389318014,239422.587001686,0.0,1.0
2014-09-26,15.9,16.1,15.77,15.9,256817,14.9673685548088,15.1556373416617,14.8449938433544,14.9673685548088,272819.519680236,0.0,1.0
2014-09-29,15.92,16.04,15.66,15.72,182796,14.9861954334941,15.0991567056058,14.7414460105853,14.7979266466411,194186.198419374,0.0,1.0
2014-09-30,15.48,16.104,15.48,15.96,379034,14.5720041024176,15.1594027173988,14.5720041024176,15.0238491908647,402651.981070095,0.0,1.0
2014-10-01,15.16,15.728,15.13,15.51,314701,14.2707740434529,14.8054573981153,14.242533725425,14.6002444204456,334310.328610995,0.0,1.0
2014-10-02,15.26,15.36,14.94,15.13,409334,14.3649084368794,14.4590428303058,14.0636783779147,14.242533725425,434840.003850172,0.0,1.0
2014-10-03,15.49,15.66,15.27,15.4,283353,14.5814175417603,14.7414460105853,14.374321876222,14.4966965876764,301009.0039209,0.0,1.0
2014-10-06,14.93,15.655,14.91,15.55,341149,14.054264938572,14.7367392909139,14.0354380598867,14.6378981778161,362406.32948517,0.0,1.0
2014-10-07,14.31,14.97,14.09,14.82,519378,13.4706316993279,14.0919186959426,13.2635360337897,13.9507171058029,551740.95364591,0.0,1.0
2014-10-08,14.7,14.74,14.01,14.27,375609,13.8377558336911,13.8754095910617,13.1882285190485,13.4329779419573,399013.565953866,0.0,1.0
2014-10-09,14.44,14.77,14.15,14.65,462083,13.5930064107823,13.9036499090897,13.3200166698456,13.7906886369779,490875.845884044,0.0,1.0
2014-10-10,14.28,14.59,14.0,14.38,377656,13.4423913813,13.734208000922,13.1788150797059,13.5365257747264,401188.116535739,0.0,1.0
2014-10-13,14.23,14.53,13.94,14.28,237051,13.3953241845867,13.6777273648661,13.12233444365,13.4423913813,251821.880793404,0.0,1.0
2014-10-14,14.41,14.54,14.18,14.36,457896,13.5647660927544,13.6871408042088,13.3482569878735,13.5176988960411,486427.949798888,0.0,1.0
2014-10-15,14.7,14.8399,14.11,14.19,655062,13.8377558336911,13.9694498500948,13.282362912475,13.3576704272161,695879.557041688,0.0,1.0
2014-10-16,14.61,14.93,14.36,14.43,414459,13.7530348796073,14.054264938572,13.5176988960411,13.5835929714397,440284.347637232,0.0,1.0
2014-10-17,15.03,15.11,14.77,14.85,299259,14.1483993319985,14.2237068467397,13.9036499090897,13.9789574238309,317906.122413967,0.0,1.0
2014-10-20,14.73,14.97,13.93,13.97,494002,13.8659961517191,14.0919186959426,13.1129210043073,13.1505747616779,524783.75014534,0.0,1.0
2014-10-21,15.25,15.27,14.36,14.89,935049,14.3554949975367,14.374321876222,13.5176988960411,14.0166111812014,993312.822194346,0.0,1.0
2014-10-22,15.23,15.396,14.7,15.25,1000786,14.3366681188514,14.4929312119394,13.8377558336911,14.3554949975367,1063145.95927336,0.0,1.0
2014-10-23,15.43,16.32,15.15,15.75,1152392,14.5249369057044,15.3627330072,14.2613606041103,14.8261669646691,1224198.67813792,0.0,1.0
2014-10-24,16.9,17.01,15.3405,15.48,816365,15.9087124890735,16.0122603218426,14.4406866235877,14.5720041024176,867233.505506862,0.0,1.0
2014-10-27,17.01,17.42,16.81,16.81,568642,16.0122603218426,16.3982113348911,15.8239915349897,15.8239915349897,604074.641904581,0.0,1.0
2014-10-28,17.5,17.67,17.04,17.04,692420,16.4735188496323,16.6335473184573,16.0405006398706,16.0405006398706,735565.370738655,0.0,1.0
2014-10-29,16.83,17.65,16.78,17.47,642419,15.842818413675,16.614720439772,15.7957512169617,16.4452785316044,682448.759285628,0.0,1.0
2014-10-30,17.42,17.43,16.59,16.62,708421,16.5158793266742,16.5253603136585,15.7289574069762,15.7574003679291,747201.742995845,0.125,1.0
2014-10-31,18.0,18.14,17.46,17.84,464630,17.0657765717644,17.1985103895448,16.5538032746115,16.9140807800154,490065.011974742,0.0,1.0
2014-11-03,17.75,18.04,17.63,17.98,320808,16.8287518971566,17.1037005197017,16.7149800533448,17.0468145977958,338369.834839749,0.0,1.0
2014-11-04,17.69,17.99,17.5,17.54,409455,16.7718659752507,17.0562955847801,16.5917272225487,16.629651170486,431869.594038521,0.0,1.0
2014-11-05,17.8,18.23,17.63,17.85,367037,16.8761568320781,17.2838392724036,16.7149800533448,16.9235617669997,387129.52629011,0.0,1.0
2014-11-06,17.93,18.17,17.57,17.83,268875,16.9994096628742,17.2269533504977,16.6580941314389,16.9045997930311,283593.892117833,0.0,1.0
2014-11-07,18.11,18.24,17.86,17.89,548828,17.1700674285919,17.2933202593879,16.933042753984,16.961485714937,578872.221750798,0.0,1.0
2014-11-10,18.41,18.42,17.91,18.07,358005,17.4544970381213,17.4639780251056,16.9804476889056,17.1321434806546,377603.091948469,0.0,1.0
2014-11-11,18.44,18.45,18.2,18.41,407798,17.4829399990742,17.4924209860585,17.2553963114507,17.4544970381213,430121.885701044,0.0,1.0
2014-11-12,18.765,18.83,18.28,18.43,590127,17.7910720760644,17.8526984914624,17.3312442073252,17.4734590120899,622432.032631596,0.0,1.0
2014-11-13,18.75,18.91,18.66,18.76,325324,17.7768505955879,17.9285463873369,17.6915217127291,17.7863315825722,343133.05201057,0.0,1.0
2014-11-14,18.67,18.87,18.59,18.77,204877,17.7010026997134,17.8906224393997,17.6251548038389,17.7958125695566,216092.481024362,0.0,1.0
2014-11-17,18.26,18.8,18.26,18.68,183076,17.3122822333566,17.8242555305095,17.3122822333566,17.7104836866977,193098.039584804,0.0,1.0
2014-11-18,18.25,18.53,18.235,18.28,202350,17.3028012463723,17.568268881933,17.2885797658958,17.3312442073252,213427.14670402,0.0,1.0
2014-11-19,18.05,18.33,17.95,18.14,296060,17.113181506686,17.3786491422468,17.0183716368428,17.1985103895448,312267.067226055,0.0,1.0
2014-11-20,18.32,18.38,17.84,17.85,218603,17.3691681552624,17.4260540771683,16.9140807800154,16.9235617669997,230569.87670343,0.0,1.0
2014-11-21,18.38,18.64,18.2,18.48,299287,17.4260540771683,17.6725597387605,17.2553963114507,17.5208639470115,315670.721302724,0.0,1.0
2014-11-24,18.74,18.83,18.195,18.4,561510,17.7673696086036,17.8526984914624,17.2506558179585,17.445016051137,592248.466250431,0.0,1.0
2014-11-25,19.46,19.93,18.63,18.82,672856,18.4500006714742,18.8956070597369,17.6630787517762,17.8432175044781,709689.825661875,0.0,1.0
2014-11-26,19.5,19.66,19.32,19.45,340697,18.4879246194114,18.6396204111605,18.3172668536938,18.4405196844899,359347.608602025,0.0,1.0
2014-11-28,19.02,19.5,18.995,19.48,197250,18.0328372441644,18.4879246194114,18.0091347767036,18.4689626454428,208047.959907922,0.0,1.0
2014-12-01,18.48,19.03,18.19,18.92,390551,17.5208639470115,18.0423182311487,17.2459153244664,17.9380273743213,411930.741647649,0.0,1.0
2014-12-02,18.97,19.03,18.27,18.55,420856,17.9854323092428,18.0423182311487,17.3217632203409,17.5872308559017,443894.713384074,0.0,1.0
2014-12-03,19.11,19.26,18.36,19.07,327574,18.1181661270232,18.2603809317879,17.4070921031997,18.080242179086,345506.222655908,0.0,1.0
2014-12-04,18.89,19.26,18.83,19.05,354592,17.9095844133683,18.2603809317879,17.8526984914624,18.0612802051173,374003.25576512,0.0,1.0
2014-12-05,19.12,19.58,18.8,18.86,507405,18.1276471140075,18.563772515286,17.8242555305095,17.8811414524154,535181.622798882,0.0,1.0
2014-12-08,18.19,19.16,18.13,19.12,302449,17.2459153244664,18.1655710619448,17.1890294025605,18.1276471140075,319005.817116304,0.0,1.0
2014-12-09,18.94,18.95,17.83,17.92,277118,17.9569893482899,17.9664703352742,16.9045997930311,16.9899286758899,292288.134619841,0.0,1.0
2014-12-10,18.38,19.11,18.29,18.81,311886,17.4260540771683,18.1181661270232,17.3407251943095,17.8337365174938,328959.422174106,0.0,1.0
2014-12-11,18.31,18.84,18.2,18.51,225563,17.3596871682781,17.8621794784468,17.2553963114507,17.5493069079644,237910.884566341,0.0,1.0
2014-12-12,17.87,18.29,17.86,18.04,273411,16.9425237409683,17.3407251943095,16.933042753984,17.1037005197017,288378.204138834,0.0,1.0
2014-12-15,17.39,18.12,17.38,18.01,443516,16.4874363657213,17.1795484155762,16.477955378737,17.0752575587487,467795.178638894,0.0,1.0
2014-12-16,17.36,17.51,17.165,17.4,532115,16.4589934047683,16.601208209533,16.2741141585742,16.4969173527056,561244.310197233,0.0,1.0
2014-12-17,17.81,17.845,17.12,17.36,454996,16.8856378190625,16.9188212735076,16.2314497171448,16.4589934047683,479903.62264266,0.0,1.0
2014-12-18,18.45,18.64,17.8901,18.1,383705,17.4924209860585,17.6725597387605,16.9615805248068,17.1605864416075,404709.97443077,0.0,1.0
2014-12-19,18.79,18.96,18.0535,18.42,523459,17.8147745435252,17.9759513222585,17.1164998521305,17.4639780251056,552114.459038991,0.0,1.0
2014-12-22,18.56,18.88,18.42,18.75,287948,17.596711842886,17.900103426384,17.4639780251056,17.7768505955879,303710.995992731,0.0,1.0
2014-12-23,18.25,18.71,18.22,18.6,221242,17.3028012463723,17.7389266476507,17.2743582854193,17.6346357908232,233353.342184783,0.0,1.0
2014-12-24,18.14,18.375,18.05,18.24,143776,17.1985103895448,17.4213135836762,17.113181506686,17.2933202593879,151646.658979576,0.0,1.0
2014-12-26,18.15,18.36,17.97,18.35,181029,17.2079913765291,17.4070921031997,17.0373336108115,17.3976111162154,190938.981668802,0.0,1.0
2014-12-29,17.895,18.25,17.86,18.22,262232,16.9662262084291,17.3028012463723,16.933042753984,17.2743582854193,276587.237630288,0.0,1.0
2014-12-30,17.74,17.92,17.7,17.75,415878,16.8192709101723,16.9899286758899,16.781346962235,16.8287518971566,438644.205174077,0.0,1.0
2014-12-31,16.94,17.75,16.78,17.75,793119,16.0607919514272,16.8287518971566,15.9090961596782,16.8287518971566,836536.324026419,0.0,1.0
2015-01-02,16.72,17.2,16.67,17.12,485342,15.8522102377723,16.3072976130193,15.8048053028507,16.2314497171448,511910.838821955,0.0,1.0
2015-01-05,16.66,16.98,16.51,16.71,1248457,15.7953243158664,16.0987158993644,15.6531095111017,15.842729250788,1316800.66860717,0.0,1.0
2015-01-06,16.59,16.85,15.905,16.77,935873,15.7289574069762,15.9754630685684,15.0795097985507,15.8996151726938,987105.036161758,0.0,1.0
2015-01-07,16.67,16.87,16.44,16.74,327680,15.8048053028507,15.994425042537,15.5867426022115,15.8711722117409,345618.025361866,0.0,1.0
2015-01-08,16.51,17.22,16.5,16.85,372761,15.6531095111017,16.326259586988,15.6436285241174,15.9754630685684,393166.872411848,0.0,1.0
2015-01-09,16.4,16.8,16.38,16.53,261937,15.5488186542742,15.9280581336468,15.5298566803056,15.6720714850703,276276.088590122,0.0,1.0
2015-01-12,16.03,16.6,15.9,16.4,605458,15.1980221358546,15.7384383939605,15.0747693050586,15.5488186542742,638602.290037674,0.0,1.0
2015-01-13,16.01,16.51,15.838,16.2,380872,15.179060161886,15.6531095111017,15.0159871857558,15.359198914588,401721.888902663,0.0,1.0
2015-01-14,15.53,16.07,15.52,15.81,645940,14.723972786639,15.2359460837919,14.7144917996546,14.9894404221997,681300.376288582,0.0,1.0
2015-01-15,15.49,15.83,15.32,15.51,820042,14.6860488387017,15.0084023961684,14.5248720599684,14.7050108126703,864933.156597274,0.0,1.0
2015-01-16,16.11,16.34,15.47,15.47,751530,15.2738700317291,15.4919327323684,14.6670868647331,14.6670868647331,792670.637818004,0.0,1.0
2015-01-20,15.975,16.37,15.76,16.19,615742,15.1458767074409,15.5203756933213,14.9420354872782,15.3497179276037,649449.262000628,0.0,1.0
2015-01-21,13.39,14.3,12.11,12.46,2671829,12.6950415719959,13.5578113875684,11.4814752380037,11.8133097824547,2818091.62318288,0.0,1.0
2015-01-22,13.52,13.73,13.205,13.52,791509,12.8182944027919,13.0173951294625,12.5196433127861,12.8182944027919,834838.18858687,0.0,1.0
2015-01-23,13.61,13.758,13.42,13.5,619635,12.9036232856508,13.0439418930186,12.7234845329488,12.7993324288233,653555.374588314,0.0,1.0
2015-01-26,13.45,13.67,13.31,13.67,916398,12.7519274939017,12.9605092075566,12.6191936761214,12.9605092075566,966563.925798229,0.0,1.0
2015-01-27,13.22,13.36,13.1801,13.23,821130,12.5338647932625,12.6665986110429,12.4960356551951,12.5433457802468,866080.716447111,0.0,1.0
2015-01-28,13.04,13.34,12.7648,13.25,1020940,12.3632070275449,12.6476366370743,12.1022902657366,12.5623077542155,1076828.81717817,0.0,1.0
2015-01-29,13.62,13.65,12.97,13.05,603190,12.9131042726351,12.941547233588,12.2968401186547,12.3726880145292,636210.13402717,0.0,1.0
2015-01-30,12.52,13.57,12.39,13.49,796792,11.8701957043606,12.8656993377135,11.7469428735645,12.789851441839,840410.393262118,0.0,1.0
2015-02-02,12.64,12.86,12.3,12.55,719105,11.9839675481723,12.1925492618272,11.6616139907057,11.8986386653135,758470.611962418,0.0,1.0
2015-02-03,13.15,13.22,12.66,12.66,469555,12.4674978843723,12.5338647932625,12.002929522141,12.002929522141,495259.61883176,0.0,1.0
2015-02-04,12.92,13.27,12.84,13.04,635164,12.2494351837331,12.5812697281841,12.1735872878586,12.3632070275449,669934.471011182,0.0,1.0
2015-02-05,12.98,13.06,12.771,12.97,395571,12.306321105639,12.3821690015135,12.1081684776669,12.2968401186547,417225.549043025,0.0,1.0
2015-02-06,13.36,13.4,12.9101,12.98,626905,12.6665986110429,12.7045225589802,12.2400490066187,12.306321105639,661223.35262903,0.0,1.0
2015-02-09,13.17,13.5,13.13,13.34,312048,12.486459858341,12.7993324288233,12.4485359104037,12.6476366370743,329130.290460568,0.0,1.0
2015-02-10,12.96,13.32,12.84,13.24,320078,12.2873591316704,12.6286746631057,12.1735872878586,12.5528267672312,337599.872808151,0.0,1.0
2015-02-11,12.98,13.02,12.72,12.95,222983,12.306321105639,12.3442450535763,12.0598154440469,12.2778781446861,235189.64889302,0.0,1.0
2015-02-12,13.09,13.25,13.0,13.06,239675,12.4106119624665,12.5623077542155,12.3252830796076,12.3821690015135,252795.410853896,0.0,1.0
2015-02-13,13.13,13.22,12.91,13.12,347620,12.4485359104037,12.5338647932625,12.2399541967488,12.4390549234194,366649.590992101,0.0,1.0
2015-02-17,13.16,13.3,12.96,13.17,619843,12.4769788713566,12.609712689137,12.2873591316704,12.486459858341,653774.761030199,0.0,1.0
2015-02-18,13.31,13.43,12.95,13.19,627966,12.6191936761214,12.7329655199331,12.2778781446861,12.5054218323096,662342.434431117,0.0,1.0
2015-02-19,13.28,13.47,13.085,13.32,1005197,12.5907507151684,12.7708894678704,12.4058714689743,12.6286746631057,1060224.00585837,0.0,1.0
2015-02-20,12.83,13.41,11.521,12.17,2513045,12.1641063008743,12.7140035459645,10.9230451046277,11.5383611599096,2650615.38862765,0.0,1.0
2015-02-23,12.63,12.8,12.22,12.8,1207907,11.974486561188,12.1356633399214,11.5857660948312,12.1356633399214,1274030.85986565,0.0,1.0
2015-02-24,12.95,13.0,12.53,12.66,610419,12.2778781446861,12.3252830796076,11.8796766913449,12.002929522141,643834.867625012,0.0,1.0
2015-02-25,13.0,13.04,12.8,12.88,477595,12.3252830796076,12.3632070275449,12.1356633399214,12.2115112357959,503739.748604433,0.0,1.0
2015-02-26,12.58,13.0399,12.57,12.8,660813,12.0455939635704,12.4859571323976,12.0360187696407,12.2562482300239,690130.147599294,0.125,1.0
2015-02-27,12.54,12.785,12.37,12.55,385867,12.0072931878516,12.2418854391294,11.8445148910465,12.0168683817813,402986.093892971,0.0,1.0
2015-03-02,12.59,12.66,12.37,12.57,424797,12.0551691575001,12.122195515008,11.8445148910465,12.0360187696407,443643.233879687,0.0,1.0
2015-03-03,12.26,12.668,12.24,12.52,534733,11.7391877578198,12.1298556701518,11.7200373699604,11.9881427999921,558456.574274739,0.0,1.0
2015-03-04,12.0,12.424,11.94,12.22,723283,11.4902327156474,11.896220938267,11.4327815520692,11.700886982101,755371.646057299,0.0,1.0
2015-03-05,11.92,12.21,11.85,11.97,882703,11.4136311642098,11.6913117881713,11.3466048067018,11.4615071338583,921864.357505586,0.0,1.0
2015-03-06,11.52,11.982,11.46,11.85,533115,11.0306234070215,11.4729973665739,10.9731722434433,11.3466048067018,556766.791266817,0.0,1.0
2015-03-09,11.59,11.63,11.38,11.5,441524,11.0976497645295,11.1359505402483,10.8965706920056,11.0114730191621,461112.331761981,0.0,1.0
2015-03-10,11.1,11.76,11.04,11.65,593975,10.6284652619739,11.2604280613345,10.5710140983956,11.1551009281077,620326.861639056,0.0,1.0
2015-03-11,11.31,11.41,11.0,11.15,665798,10.8295443344977,10.9252962737948,10.5327133226768,10.6763412316224,695336.308473524,0.0,1.0
2015-03-12,11.55,11.7,11.4,11.45,491595,11.0593489888106,11.2029768977562,10.9157210798651,10.9635970495136,513404.745229099,0.0,1.0
2015-03-13,11.3,11.53,11.23,11.5,574866,10.819969140568,11.0401986009512,10.75294278306,11.0114730191621,600370.085682055,0.0,1.0
2015-03-16,10.96,11.41,10.91,11.35,694258,10.494412546958,10.9252962737948,10.4465365773094,10.8678451102165,725058.944076449,0.0,1.0
2015-03-17,10.74,11.0,10.57,10.97,787598,10.2837582805044,10.5327133226768,10.1209799836994,10.5039877408877,822539.998439667,0.0,1.0
2015-03-18,11.13,11.2,10.506,10.75,633583,10.657190843763,10.7242172012709,10.0596987425493,10.2933334744341,661692.081279278,0.0,1.0
2015-03-19,10.93,11.27,10.89,11.05,399371,10.4656869651689,10.7912435587789,10.42738618945,10.5805892923253,417089.202507936,0.0,1.0
2015-03-20,11.12,11.1601,10.93,11.01,451104,10.6476156498333,10.6860121774914,10.4656869651689,10.5422885166065,471117.351054885,0.0,1.0
2015-03-23,11.42,11.45,11.09,11.09,388101,10.9348714677245,10.9635970495136,10.6188900680442,10.6188900680442,405319.205907621,0.0,1.0
2015-03-24,11.22,11.43,11.19,11.39,328832,10.7433675891303,10.9444466616542,10.7146420073412,10.9061458859353,343420.720680998,0.0,1.0
2015-03-25,10.94,11.25,10.89,11.23,299625,10.4752621590986,10.7720931709195,10.42738618945,10.75294278306,312917.944220888,0.0,1.0
2015-03-26,10.78,11.06,10.78,10.91,207782,10.3220590562233,10.590164486255,10.3220590562233,10.4465365773094,217000.30466785,0.0,1.0
2015-03-27,10.62,10.87,10.48,10.78,541626,10.168855953348,10.4082358015906,10.0348032383321,10.3220590562233,565655.384085383,0.0,1.0
2015-03-30,10.35,10.73,10.31,10.69,558037,9.9103257172459,10.2741830865747,9.87202494152708,10.2358823108559,582794.462542153,0.0,1.0
2015-03-31,10.7,10.78,10.18,10.28,1269423,10.2454575047856,10.3220590562233,9.7475474204409,9.84329935973796,1325741.29497443,0.0,1.0
2015-04-01,10.68,10.73,10.25,10.7,517688,10.2263071169262,10.2741830865747,9.81457377794884,10.2454575047856,540655.368236375,0.0,1.0
2015-04-02,10.6,10.73,10.54,10.66,559439,10.1497055654886,10.2741830865747,10.0922544019103,10.2071567290668,584258.662651613,0.0,1.0
2015-04-06,10.85,10.85,10.55,10.55,514620,10.3890854137312,10.3890854137312,10.10182959584,10.10182959584,537451.255585997,0.0,1.0
2015-04-07,10.71,11.08,10.69,10.8,539641,10.2550326987153,10.6093148741145,10.2358823108559,10.3412094440827,563582.31902313,0.0,1.0
2015-04-08,10.64,10.81,10.53,10.69,233447,10.1880063412074,10.3507846380124,10.0826792079806,10.2358823108559,243803.939339287,0.0,1.0
2015-04-09,10.8,10.84,10.49,10.65,201891,10.3412094440827,10.3795102198015,10.0443784322618,10.1975815351371,210847.948858405,0.0,1.0
2015-04-10,10.73,10.94,10.675,10.86,212336,10.2741830865747,10.4752621590986,10.2215195199614,10.3986606076609,221756.344110428,0.0,1.0
2015-04-13,10.84,11.01,10.75,10.77,213463,10.3795102198015,10.5422885166065,10.2933334744341,10.3124838622936,222933.343770459,0.0,1.0
2015-04-14,11.07,11.12,10.73,10.87,468693,10.5997396801847,10.6476156498333,10.2741830865747,10.4082358015906,489486.691800491,0.0,1.0
2015-04-15,11.13,11.27,10.99,11.18,341477,10.657190843763,10.7912435587789,10.5231381287471,10.7050668134115,356626.719528466,0.0,1.0
2015-04-16,10.69,11.08,10.63,11.03,432285,10.2358823108559,10.6093148741145,10.1784311472777,10.5614389044659,451463.441026374,0.0,1.0
2015-04-17,10.12,10.5975,10.085,10.59,573381,9.69009625686266,10.1473117670061,9.65658307810869,10.1401303715588,598819.203255128,0.0,1.0
2015-04-20,10.01,10.34,9.93,10.22,617002,9.58476912363589,9.90075052331619,9.50816757219824,9.78584819615972,644375.460726499,0.0,1.0
2015-04-21,9.91,10.12,9.83,10.02,711351,9.48901718433883,9.69009625686266,9.41241563290118,9.5943443175656,742910.279647806,0.0,1.0
2015-04-22,9.83,9.97,9.71,9.91,373913,9.41241563290118,9.54646834791707,9.29751330574471,9.48901718433883,390501.751447528,0.0,1.0
2015-04-23,10.02,10.08,9.78,9.85,723444,9.5943443175656,9.65179548114383,9.36453966325265,9.43156602076059,755539.788865873,0.0,1.0
2015-04-24,11.1,12.51,9.79,10.16,3536240,10.6284652619739,11.9785676060624,9.37411485718235,9.72839703258148,3693126.24471147,0.0,1.0
2015-04-27,11.24,11.66,11.09,11.09,720539,10.7625179769898,11.1646761220374,10.6188900680442,10.6188900680442,752505.907754608,0.0,1.0
2015-04-28,11.38,11.49,11.27,11.28,458319,10.8965706920056,11.0018978252324,10.7912435587789,10.8008187527086,478652.446482685,0.0,1.0
2015-04-29,11.34,11.45,11.102,11.32,384004,10.8582699162868,10.9635970495136,10.6303803007598,10.8391195284274,401040.441393738,0.0,1.0
2015-04-30,11.02,11.34,10.91,11.18,585833,10.6715536346575,10.9814354098926,10.5650317744205,10.8264945222751,604961.553023877,0.125,1.0
2015-05-01,10.63,11.17,10.57,11.05,498619,10.2938852210898,10.816810716799,10.2357823882332,10.7006050510858,514899.851335127,0.0,1.0
2015-05-04,10.67,10.86,10.61,10.63,316312,10.3326204429942,10.51661274704,10.2745176101376,10.2938852210898,326640.183738519,0.0,1.0
2015-05-05,10.18,10.8,10.09,10.63,748020,9.8581139746655,10.4585099141834,9.77095972538064,10.2938852210898,772444.264650367,0.0,1.0
2015-05-06,10.33,10.5,10.09,10.27,407698,10.0033710568069,10.1679957499006,9.77095972538064,9.94526822395036,421010.109100594,0.0,1.0
2015-05-07,10.23,10.58,10.2,10.3,317281,9.90653300204598,10.2454661937093,9.87748158561769,9.97431964037865,327640.823417199,0.0,1.0
2015-05-08,10.18,10.39,10.15,10.37,308535,9.8581139746655,10.0614738896635,9.82906255823721,10.0421062787113,318609.250011899,0.0,1.0
2015-05-11,10.22,10.38,10.065,10.15,223850,9.89684919656988,10.0517900841874,9.7467502116904,9.82906255823721,231159.124945837,0.0,1.0
2015-05-12,10.21,10.3,9.96,10.19,277018,9.88716539109378,9.97431964037865,9.64507025419139,9.86779778014159,286063.160483564,0.0,1.0
2015-05-13,10.2,10.24,10.098,10.21,263307,9.87748158561769,9.91621680752207,9.77870676976151,9.88716539109378,271904.470458402,0.0,1.0
2015-05-14,10.25,10.4,10.22,10.25,161337,9.92590061299817,10.0711576951396,9.89684919656988,9.92590061299817,166604.957522387,0.0,1.0
2015-05-15,10.37,10.44,10.02,10.22,915078,10.0421062787113,10.109892917044,9.70317308704796,9.89684919656988,944957.023619328,0.0,1.0
2015-05-18,10.47,10.55,10.25,10.33,542300,10.1389443334723,10.216414777281,9.92590061299817,10.0033710568069,560007.118419151,0.0,1.0
2015-05-19,10.42,10.48,10.29,10.48,227520,10.0905253060918,10.1486281389484,9.96463583490255,10.1486281389484,234948.957371797,0.0,1.0
2015-05-20,10.53,10.59,10.26,10.38,367020,10.1970471663288,10.2551499991854,9.93558441847426,10.0517900841874,379003.895633779,0.0,1.0
2015-05-21,10.56,10.68,10.41,10.53,272930,10.2260985827571,10.3423042484703,10.0808415006157,10.1970471663288,281841.679568762,0.0,1.0
2015-05-22,10.33,10.6,10.33,10.55,239535,10.0033710568069,10.2648338046615,10.0033710568069,10.216414777281,247356.269796297,0.0,1.0
2015-05-26,10.18,10.3,10.02,10.3,741066,9.8581139746655,9.97431964037865,9.70317308704796,9.97431964037865,765263.203426899,0.0,1.0
2015-05-27,10.42,10.42,10.12,10.23,348828,10.0905253060918,10.0905253060918,9.80001114180892,9.90653300204598,360217.89250215,0.0,1.0
2015-05-28,10.41,10.45,10.14,10.38,425097,10.0808415006157,10.1195767225201,9.81937875276111,10.0517900841874,438977.219285684,0.0,1.0
2015-05-29,10.21,10.46,10.19,10.37,324577,9.88716539109378,10.1292605279962,9.86779778014159,10.0421062787113,335175.051586084,0.0,1.0
2015-06-01,10.19,10.35,10.07,10.27,317634,9.86779778014159,10.0227386677591,9.75159211442844,9.94526822395036,328005.349533375,0.0,1.0
2015-06-02,10.36,10.37,10.09,10.15,440216,10.0324224732352,10.0421062787113,9.77095972538064,9.82906255823721,454589.883167999,0.0,1.0
2015-06-03,10.56,10.69,10.31,10.35,293901,10.2260985827571,10.3519880539464,9.98400344585474,10.0227386677591,303497.42229487,0.0,1.0
2015-06-04,10.23,10.59,10.18,10.5,192743,9.90653300204598,10.2551499991854,9.8581139746655,10.1679957499006,199036.422691246,0.0,1.0
2015-06-05,10.29,10.38,10.01,10.17,201516,9.96463583490255,10.0517900841874,9.69348928157187,9.8484301691894,208095.877697499,0.0,1.0
2015-06-08,10.13,10.3,10.115,10.27,252162,9.80969494728502,9.97431964037865,9.79516923907087,9.94526822395036,260395.565175752,0.0,1.0
2015-06-09,10.08,10.43,10.03,10.18,276450,9.76127591990454,10.1002091115679,9.71285689252406,9.8581139746655,285476.614211644,0.0,1.0
2015-06-10,10.06,10.2,10.002,10.12,261265,9.74190830895235,9.87748158561769,9.68574223719099,9.80001114180892,269795.795304776,0.0,1.0
2015-06-11,9.97,10.09,9.85,10.05,417627,9.65475405966749,9.77095972538064,9.53854839395434,9.73222450347625,431263.309688429,0.0,1.0
2015-06-12,9.84,9.965,9.66,9.9,504642,9.52886458847824,9.64991215692944,9.35455608990852,9.58696742133482,521119.513651628,0.0,1.0
2015-06-15,9.67,9.84,9.57,9.78,362119,9.36423989538461,9.52886458847824,9.26740184062366,9.47076175562167,373942.868734695,0.0,1.0
2015-06-16,9.74,9.77,9.6,9.63,315411,9.43202653371728,9.46107795014557,9.29645325705194,9.32550467348023,325709.764388168,0.0,1.0
2015-06-17,9.7,9.8,9.63,9.75,252143,9.3932913118129,9.49012936657386,9.32550467348023,9.44171033919338,260375.944789895,0.0,1.0
2015-06-18,9.82,10.0,9.7,9.77,295942,9.50949697752605,9.68380547609577,9.3932913118129,9.46107795014557,305605.064796608,0.0,1.0
2015-06-19,9.69,9.85,9.58,9.79,463289,9.3836075063368,9.53854839395434,9.27708564609975,9.48044556109776,478416.260160964,0.0,1.0
2015-06-22,9.62,9.88,9.6,9.8,468803,9.31582086800413,9.56759981038262,9.29645325705194,9.49012936657386,484110.302666889,0.0,1.0
2015-06-23,9.74,9.92,9.5501,9.64,337410,9.43202653371728,9.60633503228701,9.24813106772623,9.33518847895633,348427.073254299,0.0,1.0
2015-06-24,9.62,9.79,9.56,9.7,354057,9.31582086800413,9.48044556109776,9.25771803514756,9.3932913118129,365617.629220228,0.0,1.0
2015-06-25,9.4,9.73,9.29,9.69,418499,9.10277714753003,9.42234272824119,8.99625528729297,9.3836075063368,432163.782134052,0.0,1.0
2015-06-26,9.0,9.47,8.96,9.41,1201868,8.7154249284862,9.1705637858627,8.67668970658181,9.11246095300612,1241111.25834444,0.0,1.0
2015-06-29,8.63,9.09,8.61,9.03,505453,8.35712412587065,8.80257917777106,8.33775651491846,8.74447634491448,521956.994332133,0.0,1.0
2015-06-30,8.77,8.82,8.64,8.75,692633,8.49269740253599,8.54111642991647,8.36680793134675,8.4733297915838,715248.774574982,0.0,1.0
2015-07-01,8.48,8.93,8.32,8.82,685875,8.21186704372922,8.64763829015352,8.05692615611168,8.54111642991647,708270.113121401,0.0,1.0
2015-07-02,8.24,8.58,8.22,8.44,355025,7.97945571230292,8.30870509849017,7.96008810135073,8.17313182182483,366617.236247021,0.0,1.0
2015-07-06,8.11,8.2,8.0019,8.13,545294,7.85356624111367,7.94072049039853,7.74888430391708,7.87293385206586,563098.878169377,0.0,1.0
2015-07-07,8.05,8.21,7.91,8.09,771588,7.7954634082571,7.95040429587463,7.65989013159176,7.83419863016148,796781.804327488,0.0,1.0
2015-07-08,7.97,8.17,7.88,8.01,450278,7.71799296444833,7.91166907397025,7.63083871516347,7.75672818635271,464980.42645683,0.0,1.0
2015-07-09,8.02,8.15,7.88,8.12,435401,7.76641199182881,7.89230146301806,7.63083871516347,7.86325004658977,449617.664331214,0.0,1.0
2015-07-10,8.21,8.22,8.02,8.13,432730,7.95040429587463,7.96008810135073,7.76641199182881,7.87293385206586,446859.451140549,0.0,1.0
2015-07-13,8.27,8.32,8.19,8.23,246667,8.0085071287312,8.05692615611168,7.93103668492244,7.96977190682682,254721.143055683,0.0,1.0
2015-07-14,8.3,8.4,8.235,8.28,288077,8.03755854515949,8.13439659992045,7.97461380956487,8.0181909342073,297483.257703917,0.0,1.0
2015-07-15,8.49,8.52,8.24,8.29,410642,8.22155084920531,8.2506022656336,7.97945571230292,8.0278747396834,424050.236256459,0.0,1.0
2015-07-16,8.64,8.68,8.5,8.52,330382,8.36680793134675,8.40554315325113,8.23123465468141,8.2506022656336,341169.595791179,0.0,1.0
2015-07-17,8.79,8.81,8.6,8.66,464782,8.51206501348818,8.53143262444038,8.32807270944236,8.38617554229894,479958.009428528,0.0,1.0
2015-07-20,8.61,8.77,8.35,8.77,568941,8.33775651491846,8.49269740253599,8.08597757253997,8.49269740253599,587517.997345585,0.0,1.0
2015-07-21,8.5,8.73,8.3135,8.59,396778,8.23123465468141,8.45396218063161,8.05063168255222,8.31838890396627,409733.550492558,0.0,1.0
2015-07-22,8.6,8.66,8.41,8.43,518453,8.32807270944236,8.38617554229894,8.14408040539655,8.16344801634874,535381.468865508,0.0,1.0
2015-07-23,9.44,9.55,8.57,8.59,1431969,9.14151236943441,9.24803422967146,8.29902129301408,8.31838890396627,1478725.49023705,0.0,1.0
2015-07-24,9.38,10.5432,8.79,10.12,1822767,9.08340953657784,10.2098297895573,8.51206501348818,9.80001114180892,1882283.78244426,0.0,1.0
2015-07-27,9.73,9.84,9.24,9.24,598378,9.42234272824119,9.52886458847824,8.94783625991249,8.94783625991249,617916.170948581,0.0,1.0
2015-07-28,9.72,9.88,9.47,9.84,528173,9.41265892276509,9.56759981038262,9.1705637858627,9.52886458847824,545418.845208923,0.0,1.0
2015-07-29,9.55,9.864,9.53,9.73,309911,9.24803422967146,9.55210572162087,9.22866661871927,9.42234272824119,320030.179008663,0.0,1.0
2015-07-30,9.51,9.59,9.41,9.5,266137,9.20929900776708,9.28676945157585,9.11246095300612,9.19961520229099,274826.875299129,0.0,1.0
2015-07-31,9.41,9.61,9.35,9.53,267125,9.11246095300612,9.30613706252804,9.05435812014955,9.22866661871927,275847.135363666,0.0,1.0
2015-08-03,9.08,9.53,8.97,9.23,356438,8.91394294074616,9.355713240673,8.80595464520849,9.06119970738844,363078.052160954,0.125,1.0
2015-08-04,9.14,9.33,9.01,9.11,403632,8.97284564740307,9.15937088514996,8.84522311631309,8.94339429407461,411151.225037258,0.0,1.0
2015-08-05,8.99,9.33,8.81,9.14,399932,8.82558888076079,9.15937088514996,8.64888076079005,8.97284564740307,407382.298062593,0.0,1.0
2015-08-06,9.02,9.088,8.73,8.97,481434,8.85504023408925,8.92179663496708,8.57034381858083,8.80595464520849,490402.591654247,0.0,1.0
2015-08-07,8.85,9.17,8.82,8.96,400503,8.68814923189466,9.00229700073153,8.6586978785662,8.79613752743233,407963.935171386,0.0,1.0
2015-08-10,8.77,8.98,8.52,8.77,512964,8.60961228968544,8.81577176298464,8.36418434528164,8.60961228968544,522519.961251863,0.0,1.0
2015-08-11,8.86,8.92,8.5,8.53,390226,8.69796634967081,8.75686905632772,8.34455010972933,8.37400146305779,397495.485842027,0.0,1.0
2015-08-12,8.88,8.91,8.65,8.76,249860,8.71760058522312,8.74705193855157,8.49180687637162,8.59979517190929,254514.619970194,0.0,1.0
2015-08-13,8.76,8.99,8.68,8.99,241482,8.59979517190929,8.82558888076079,8.52125822970007,8.82558888076079,245980.546944858,0.0,1.0
2015-08-14,8.57,8.82,8.55,8.74,172185,8.4132699341624,8.6586978785662,8.3936356986101,8.58016093635699,175392.619225037,0.0,1.0
2015-08-17,8.98,9.08,8.48,8.57,491455,8.81577176298464,8.91394294074616,8.32491587417703,8.4132699341624,500610.271982116,0.0,1.0
2015-08-18,8.7,9.2876,8.58,9.01,315817,8.54089246525238,9.11774630577908,8.42308705193855,8.84522311631309,321700.327123696,0.0,1.0
2015-08-19,9.0,9.142,8.25,8.59,481308,8.83540599853694,8.9748090709583,8.09912216532553,8.4329041697147,490274.244411326,0.0,1.0
2015-08-20,8.79,9.172,8.59,8.87,424224,8.62924652523775,9.00426042428676,8.4329041697147,8.70778346744696,432126.831594635,0.0,1.0
2015-08-21,8.87,8.94,8.29,8.61,479552,8.70778346744696,8.77650329188003,8.13839063643014,8.45253840526701,488485.532041729,0.0,1.0
2015-08-24,8.72,8.81,8.04,8.48,621056,8.56052670080468,8.64888076079005,7.89296269202633,8.32491587417703,632625.597615499,0.0,1.0
2015-08-25,8.88,9.02,8.63,9.02,577342,8.71760058522312,8.85504023408925,8.47217264081931,8.85504023408925,588097.253353204,0.0,1.0
2015-08-26,8.935,9.02,8.74,9.02,375827,8.77159473299195,8.85504023408925,8.58016093635699,8.85504023408925,382828.248137109,0.0,1.0
2015-08-27,9.33,9.36,8.87,8.99,367368,9.15937088514996,9.18882223847842,8.70778346744696,8.82558888076079,374211.666169896,0.0,1.0
2015-08-28,9.43,9.6,9.25,9.25,316391,9.25754206291148,9.42443306510607,9.08083394294075,9.08083394294075,322285.020119225,0.0,1.0
2015-08-31,9.52,9.61,9.22,9.38,233092,9.34589612289685,9.43425018288222,9.05138258961229,9.20845647403072,237434.250372578,0.0,1.0
2015-09-01,8.98,9.38,8.9,9.31,603441,8.81577176298464,9.20845647403072,8.73723482077542,9.13973664959766,614682.449329359,0.0,1.0
2015-09-02,9.13,9.16,8.97,9.11,511031,8.96302852962692,8.99247988295538,8.80595464520849,8.94339429407461,520550.951564829,0.0,1.0
2015-09-03,9.14,9.235,9.06,9.1,270652,8.97284564740307,9.06610826627652,8.89430870519386,8.93357717629846,275693.952309985,0.0,1.0
2015-09-04,9.23,9.3,8.95,9.08,191783,9.06119970738844,9.12991953182151,8.78632040965618,8.91394294074616,195355.708643815,0.0,1.0
2015-09-08,9.15,9.38,8.99,9.38,443600,8.98266276517922,9.20845647403072,8.82558888076079,9.20845647403072,451863.785394933,0.0,1.0
2015-09-09,9.17,9.32,9.03,9.22,379658,9.00229700073153,9.14955376737381,8.8648573518654,9.05138258961229,386730.615499255,0.0,1.0
2015-09-10,9.2,9.22,9.06,9.13,285830,9.03174835405999,9.05138258961229,8.89430870519386,8.96302852962692,291154.701937407,0.0,1.0
2015-09-11,9.27,9.32,8.98,9.15,221964,9.10046817849305,9.14955376737381,8.81577176298464,8.98266276517922,226098.947839046,0.0,1.0
2015-09-14,9.21,9.3,9.02,9.3,271280,9.04156547183614,9.12991953182151,8.85504023408925,9.12991953182151,276333.651266766,0.0,1.0
2015-09-15,9.28,9.31,9.11,9.19,260000,9.1102852962692,9.13973664959766,8.94339429407461,9.02193123628383,264843.517138599,0.0,1.0
2015-09-16,9.29,9.67,9.19,9.33,432502,9.12010241404535,9.49315288953914,9.02193123628383,9.15937088514996,440559.041728763,0.0,1.0
2015-09-17,9.13,9.5,9.1,9.26,474150,8.96302852962692,9.32626188734455,8.93357717629846,9.0906510607169,482982.898658718,0.0,1.0
2015-09-18,9.32,9.38,9.0,9.0,600388,9.14955376737381,9.20845647403072,8.83540599853694,8.83540599853694,611572.575260805,0.0,1.0
2015-09-21,9.64,9.78,9.35,9.36,347398,9.46370153621068,9.60114118507681,9.17900512070227,9.18882223847842,353869.646795827,0.0,1.0
2015-09-22,9.3,9.57,9.2248,9.57,266328,9.12991953182151,9.39498171177762,9.05609480614484,9.39498171177762,271289.400894188,0.0,1.0
2015-09-23,9.35,9.37,9.16,9.31,521058,9.17900512070227,9.19863935625457,8.99247988295538,9.13973664959766,530764.74366617,0.0,1.0
2015-09-24,9.82,9.86,9.07,9.29,732772,9.64040965618142,9.67967812728603,8.90412582297001,9.12010241404535,746422.745156483,0.0,1.0
2015-09-25,9.77,9.92,9.6,9.91,669780,9.59132406730066,9.73858083394294,9.42443306510607,9.72876371616679,682257.272727273,0.0,1.0
2015-09-28,9.84,9.94,9.48,9.77,1644786,9.66004389173372,9.75821506949524,9.30662765179225,9.59132406730066,1675426.57377049,0.0,1.0
2015-09-29,9.59,10.63,9.57,9.88,1082895,9.41461594732992,10.4355961960497,9.39498171177762,9.69931236283833,1103068.1557377,0.0,1.0
2015-09-30,9.08,9.774,9.025,9.68,501633,8.91394294074616,9.59525091441112,8.85994879297732,9.50297000731529,510977.87704918,0.0,1.0
2015-10-01,8.62,9.22,8.59,9.16,549265,8.46235552304316,9.05138258961229,8.4329041697147,8.99247988295538,559497.209388972,0.0,1.0
2015-10-02,8.86,8.88,8.401,8.57,370261,8.69796634967081,8.71760058522312,8.24736064374543,8.4132699341624,377158.559612519,0.0,1.0
2015-10-05,9.48,9.56,8.86,8.9,316716,9.30662765179225,9.38516459400146,8.69796634967081,8.73723482077542,322616.074515648,0.0,1.0
2015-10-06,9.5,9.7,9.45,9.52,364054,9.32626188734455,9.52260424286759,9.27717629846379,9.34589612289685,370835.929955291,0.0,1.0
2015-10-07,9.71,9.78,9.29,9.57,476784,9.53242136064375,9.60114118507681,9.12010241404535,9.39498171177762,485665.967213115,0.0,1.0
2015-10-08,9.73,9.862,9.6275,9.67,409744,9.55205559619605,9.68164155084126,9.45143013899049,9.49315288953914,417377.084947839,0.0,1.0
2015-10-09,9.9,9.97,9.25,9.78,387868,9.71894659839064,9.7876664228237,9.08083394294075,9.60114118507681,395093.558867362,0.0,1.0
2015-10-12,9.64,9.91,9.495,9.91,201687,9.46370153621068,9.72876371616679,9.32135332845647,9.72876371616679,205444.209388972,0.0,1.0
2015-10-13,9.42,9.76,9.385,9.6,158377,9.24772494513533,9.58150694952451,9.2133650329188,9.42443306510607,161327.391207154,0.0,1.0
2015-10-14,9.29,9.61,9.24,9.44,183230,9.12010241404535,9.43425018288222,9.07101682516459,9.26735918068764,186643.375558867,0.0,1.0
2015-10-15,9.2,9.77,8.95,9.31,233303,9.03174835405999,9.59132406730066,8.78632040965618,9.13973664959766,237649.181073025,0.0,1.0
2015-10-16,9.15,9.27,9.05,9.24,184640,8.98266276517922,9.10046817849305,8.8844915874177,9.07101682516459,188079.642324888,0.0,1.0
2015-10-19,8.92,9.2,8.84,9.07,229372,8.75686905632772,9.03174835405999,8.67833211411851,8.90412582297001,233644.950819672,0.0,1.0
2015-10-20,9.06,9.34,8.9,8.95,346701,8.89430870519386,9.16918800292611,8.73723482077542,8.78632040965618,353159.662444113,0.0,1.0
2015-10-21,8.64,9.09,8.62,9.06,424357,8.48198975859546,8.92376005852231,8.46235552304316,8.89430870519386,432262.309239941,0.0,1.0
2015-10-22,8.79,8.91,8.5,8.73,457152,8.62924652523775,8.74705193855157,8.34455010972933,8.57034381858083,465668.244411326,0.0,1.0
2015-10-23,7.4,7.95,7.0,7.95,3294587,7.2646671543526,7.80460863204097,6.87198244330651,7.80460863204097,3355961.57153502,0.0,1.0
2015-10-26,7.23,7.66,7.2,7.4,1338363,7.09777615215801,7.51991221653255,7.06832479882955,7.2646671543526,1363295.2466468,0.0,1.0
2015-10-27,7.02,7.234,6.91,7.18,1136686,6.89161667885881,7.10170299926847,6.78362838332114,7.04869056327725,1157861.22354695,0.0,1.0
2015-10-28,6.96,7.382,6.94,7.01,649616,6.8327139722019,7.24699634235552,6.8130797366496,6.88179956108266,661717.639344262,0.0,1.0
2015-10-29,6.65,6.97,6.6,6.96,743508,6.52838332114119,6.84253108997805,6.47929773226042,6.8327139722019,757358.745156482,0.0,1.0
2015-10-30,6.66,6.75,6.5,6.65,539550,6.53820043891734,6.62655449890271,6.3811265544989,6.52838332114119,549601.229508196,0.0,1.0
2015-11-02,6.8,7.0,6.69,6.7,540921,6.67564008778347,6.87198244330651,6.56765179224579,6.57746891002195,550997.769746647,0.0,1.0
2015-11-03,6.91,7.0,6.77,6.81,531933,6.78362838332114,6.87198244330651,6.64618873445501,6.68545720555962,541842.333084948,0.0,1.0
2015-11-04,6.71,6.89,6.66,6.77,429508,6.71,6.89,6.66,6.77,429508,0.125,1.0
2015-11-05,6.71,6.89,6.59,6.72,338009,6.71,6.89,6.59,6.72,338009,0.0,1.0
2015-11-06,6.51,6.71,6.505,6.71,434720,6.51,6.71,6.505,6.71,434720,0.0,1.0
2015-11-09,6.4,6.795,6.365,6.51,453445,6.4,6.795,6.365,6.51,453445,0.0,1.0
2015-11-10,6.42,6.5499,6.23,6.37,629022,6.42,6.5499,6.23,6.37,629022,0.0,1.0
2015-11-11,6.3,6.49,6.25,6.42,312633,6.3,6.49,6.25,6.42,312633,0.0,1.0
2015-11-12,6.06,6.3,6.04,6.28,413072,6.06,6.3,6.04,6.28,413072,0.0,1.0
2015-11-13,5.98,6.09,5.89,6.04,566122,5.98,6.09,5.89,6.04,566122,0.0,1.0
2015-11-16,5.65,6.03,5.64,6.0,660556,5.65,6.03,5.64,6.0,660556,0.0,1.0
2015-11-17,5.26,5.83,5.25,5.67,795941,5.26,5.83,5.25,5.67,795941,0.0,1.0
2015-11-18,5.29,5.44,5.24,5.29,940883,5.29,5.44,5.24,5.29,940883,0.0,1.0
2015-11-19,5.26,5.39,5.17,5.33,583856,5.26,5.39,5.17,5.33,583856,0.0,1.0
2015-11-20,5.47,5.5,5.23,5.25,952913,5.47,5.5,5.23,5.25,952913,0.0,1.0
2015-11-23,5.26,5.58,5.215,5.47,687149,5.26,5.58,5.215,5.47,687149,0.0,1.0
2015-11-24,5.48,5.51,5.06,5.24,691346,5.48,5.51,5.06,5.24,691346,0.0,1.0
2015-11-25,5.67,5.73,5.42,5.48,504809,5.67,5.73,5.42,5.48,504809,0.0,1.0
2015-11-27,5.69,5.78,5.61,5.68,350955,5.69,5.78,5.61,5.68,350955,0.0,1.0
2015-11-30,5.91,5.97,5.62,5.68,864178,5.91,5.97,5.62,5.68,864178,0.0,1.0
2015-12-01,5.98,6.03,5.72,5.96,1212116,5.98,6.03,5.72,5.96,1212116,0.0,1.0
2015-12-02,6.07,6.09,5.83,5.94,1049110,6.07,6.09,5.83,5.94,1049110,0.0,1.0
2015-12-03,5.97,6.16,5.93,6.05,677017,5.97,6.16,5.93,6.05,677017,0.0,1.0
2015-12-04,5.99,6.14,5.93,6.0,489635,5.99,6.14,5.93,6.0,489635,0.0,1.0
2015-12-07,6.07,6.17,5.88,5.93,698054,6.07,6.17,5.88,5.93,698054,0.0,1.0
2015-12-08,6.17,6.2451,5.79,6.04,1006753,6.17,6.2451,5.79,6.04,1006753,0.0,1.0
2015-12-09,5.95,6.39,5.89,6.26,633800,5.95,6.39,5.89,6.26,633800,0.0,1.0
2015-12-10,6.24,6.33,5.97,6.04,664455,6.24,6.33,5.97,6.04,664455,0.0,1.0
2015-12-11,5.87,6.22,5.85,6.13,475145,5.87,6.22,5.85,6.13,475145,0.0,1.0
2015-12-14,5.45,5.99,5.38,5.89,871452,5.45,5.99,5.38,5.89,871452,0.0,1.0
2015-12-15,5.53,5.6,5.475,5.49,450011,5.53,5.6,5.475,5.49,450011,0.0,1.0
2015-12-16,5.61,5.69,5.55,5.55,528152,5.61,5.69,5.55,5.55,528152,0.0,1.0
2015-12-17,5.53,5.65,5.51,5.63,578362,5.53,5.65,5.51,5.63,578362,0.0,1.0
2015-12-18,4.42,5.6,4.12,5.5,3255256,4.42,5.6,4.12,5.5,3255256,0.0,1.0
2015-12-21,4.39,4.59,4.17,4.53,1123125,4.39,4.59,4.17,4.53,1123125,0.0,1.0
2015-12-22,3.96,4.28,3.82,4.21,1835432,3.96,4.28,3.82,4.21,1835432,0.0,1.0
2015-12-23,4.06,4.2,3.85,3.96,2308385,4.06,4.2,3.85,3.96,2308385,0.0,1.0
2015-12-24,4.12,4.179,4.0399,4.08,411396,4.12,4.179,4.0399,4.08,411396,0.0,1.0
2015-12-28,4.18,4.21,4.12,4.12,605972,4.18,4.21,4.12,4.12,605972,0.0,1.0
2015-12-29,4.33,4.39,4.16,4.16,1137321,4.33,4.39,4.16,4.16,1137321,0.0,1.0
2015-12-30,4.3,4.37,4.24,4.35,654394,4.3,4.37,4.24,4.35,654394,0.0,1.0
2015-12-31,4.29,4.49,4.17,4.36,1075140,4.29,4.49,4.17,4.36,1075140,0.0,1.0
2016-01-04,4.18,4.3,4.05,4.21,1108509,4.18,4.3,4.05,4.21,1108509,0.0,1.0
2016-01-05,3.93,4.02,3.62,3.96,1449211,3.93,4.02,3.62,3.96,1449211,0.0,1.0
2016-01-06,4.18,4.2401,3.68,3.9,1174744,4.18,4.2401,3.68,3.9,1174744,0.0,1.0
2016-01-07,3.77,4.14,3.74,4.08,896863,3.77,4.14,3.74,4.08,896863,0.0,1.0
2016-01-08,3.795,3.96,3.7,3.81,611944,3.795,3.96,3.7,3.81,611944,0.0,1.0
2016-01-11,3.6,3.975,3.59,3.81,799164,3.6,3.975,3.59,3.81,799164,0.0,1.0
2016-01-12,3.58,3.75,3.5,3.65,782711,3.58,3.75,3.5,3.65,782711,0.0,1.0
2016-01-13,3.49,3.705,3.44,3.58,613586,3.49,3.705,3.44,3.58,613586,0.0,1.0
2016-01-14,3.8,3.87,3.47,3.53,865396,3.8,3.87,3.47,3.53,865396,0.0,1.0
2016-01-15,3.67,3.75,3.48,3.69,650490,3.67,3.75,3.48,3.69,650490,0.0,1.0
2016-01-19,3.47,3.61,3.39,3.6,800584,3.47,3.61,3.39,3.6,800584,0.0,1.0
2016-01-20,3.66,3.69,3.3,3.43,770781,3.66,3.69,3.3,3.43,770781,0.0,1.0
2016-01-21,3.84,3.89,3.6304,3.71,1001034,3.84,3.89,3.6304,3.71,1001034,0.0,1.0
2016-01-22,3.8,3.97,3.78,3.88,406717,3.8,3.97,3.78,3.88,406717,0.0,1.0
2016-01-25,3.67,3.89,3.66,3.8,403592,3.67,3.89,3.66,3.8,403592,0.0,1.0
2016-01-26,3.85,3.87,3.66,3.66,533999,3.85,3.87,3.66,3.66,533999,0.0,1.0
2016-01-27,3.6,3.91,3.52,3.85,605649,3.6,3.91,3.52,3.85,605649,0.0,1.0
2016-01-28,3.62,3.68,3.49,3.62,390519,3.62,3.68,3.49,3.62,390519,0.0,1.0
2016-01-29,3.74,3.77,3.61,3.61,511454,3.74,3.77,3.61,3.61,511454,0.0,1.0
2016-02-01,3.73,3.79,3.6,3.73,332990,3.73,3.79,3.6,3.73,332990,0.0,1.0
2016-02-02,3.53,3.77,3.47,3.69,397583,3.53,3.77,3.47,3.69,397583,0.0,1.0
2016-02-03,3.52,3.57,3.41,3.53,567661,3.52,3.57,3.41,3.53,567661,0.0,1.0
2016-02-04,3.75,3.9,3.6,3.6,770452,3.75,3.9,3.6,3.6,770452,0.0,1.0
2016-02-05,3.62,3.815,3.58,3.71,408708,3.62,3.815,3.58,3.71,408708,0.0,1.0
2016-02-08,3.67,3.72,3.44,3.57,504900,3.67,3.72,3.44,3.57,504900,0.0,1.0
2016-02-09,3.63,3.7,3.5028,3.63,402981,3.63,3.7,3.5028,3.63,402981,0.0,1.0
2016-02-10,3.42,3.69,3.38,3.63,546373,3.42,3.69,3.38,3.63,546373,0.0,1.0
2016-02-11,3.41,3.5104,3.2036,3.36,479168,3.41,3.5104,3.2036,3.36,479168,0.0,1.0
2016-02-12,3.46,3.47,3.27,3.42,318249,3.46,3.47,3.27,3.42,318249,0.0,1.0
2016-02-16,3.72,3.74,3.43,3.5,436379,3.72,3.74,3.43,3.5,436379,0.0,1.0
2016-02-17,3.87,3.93,3.77,3.77,550046,3.87,3.93,3.77,3.77,550046,0.0,1.0
2016-02-18,3.81,3.93,3.715,3.88,349534,3.81,3.93,3.715,3.88,349534,0.0,1.0
2016-02-19,3.81,3.86,3.72,3.8,257137,3.81,3.86,3.72,3.8,257137,0.0,1.0
2016-02-22,3.86,3.94,3.74,3.84,429439,3.86,3.94,3.74,3.84,429439,0.0,1.0
2016-02-23,3.76,3.9,3.74,3.84,280718,3.76,3.9,3.74,3.84,280718,0.0,1.0
2016-02-24,3.81,3.83,3.61,3.7,254652,3.81,3.83,3.61,3.7,254652,0.0,1.0
2016-02-25,3.78,3.89,3.74,3.83,485871,3.78,3.89,3.74,3.83,485871,0.0,1.0
2016-02-26,2.98,3.22,2.82,3.07,3503648,2.98,3.22,2.82,3.07,3503648,0.0,1.0
2016-02-29,3.16,3.235,2.96,2.97,2552292,3.16,3.235,2.96,2.97,2552292,0.0,1.0
2016-03-01,3.12,3.21,3.08,3.15,1226634,3.12,3.21,3.08,3.15,1226634,0.0,1.0
2016-03-02,3.16,3.25,3.1,3.14,3189804,3.16,3.25,3.1,3.14,3189804,0.0,1.0
2016-03-03,3.3,3.44,3.16,3.16,2335340,3.3,3.44,3.16,3.16,2335340,0.0,1.0
2016-03-04,3.34,3.44,3.23,3.31,2708531,3.34,3.44,3.23,3.31,2708531,0.0,1.0
2016-03-07,3.55,3.65,3.32,3.36,1323105,3.55,3.65,3.32,3.36,1323105,0.0,1.0
2016-03-08,3.54,3.65,3.45,3.53,834017,3.54,3.65,3.45,3.53,834017,0.0,1.0
2016-03-09,3.6,3.68,3.5283,3.58,663889,3.6,3.68,3.5283,3.58,663889,0.0,1.0
2016-03-10,3.48,3.64,3.29,3.58,601644,3.48,3.64,3.29,3.58,601644,0.0,1.0
2016-03-11,3.53,3.56,3.41,3.5,477503,3.53,3.56,3.41,3.5,477503,0.0,1.0
2016-03-14,3.71,3.92,3.69,3.75,1663070,3.71,3.92,3.69,3.75,1663070,0.0,1.0
2016-03-15,3.68,3.76,3.525,3.7,779618,3.68,3.76,3.525,3.7,779618,0.0,1.0
2016-03-16,3.72,3.74,3.52,3.67,460689,3.72,3.74,3.52,3.67,460689,0.0,1.0
2016-03-17,3.8,3.82,3.47,3.73,1259110,3.8,3.82,3.47,3.73,1259110,0.0,1.0
2016-03-18,3.83,3.97,3.6,3.83,1661494,3.83,3.97,3.6,3.83,1661494,0.0,1.0
2016-03-21,4.13,4.21,3.75,3.84,1679441,4.13,4.21,3.75,3.84,1679441,0.0,1.0
2016-03-22,3.95,4.18,3.85,4.09,854484,3.95,4.18,3.85,4.09,854484,0.0,1.0
2016-03-23,3.76,3.95,3.66,3.93,742112,3.76,3.95,3.66,3.93,742112,0.0,1.0
2016-03-24,3.69,3.85,3.64,3.75,569299,3.69,3.85,3.64,3.75,569299,0.0,1.0
2016-03-28,3.8,3.85,3.64,3.72,506522,3.8,3.85,3.64,3.72,506522,0.0,1.0
2016-03-29,3.94,4.0125,3.6805,3.79,544360,3.94,4.0125,3.6805,3.79,544360,0.0,1.0
2016-03-30,3.91,4.11,3.89,3.96,569413,3.91,4.11,3.89,3.96,569413,0.0,1.0
2016-03-31,3.79,3.955,3.75,3.91,463722,3.79,3.955,3.75,3.91,463722,0.0,1.0
2016-04-01,3.95,4.055,3.75,3.81,731368,3.95,4.055,3.75,3.81,731368,0.0,1.0
2016-04-04,3.99,4.08,3.8785,4.02,521555,3.99,4.08,3.8785,4.02,521555,0.0,1.0
2016-04-05,3.93,4.08,3.92,3.98,461017,3.93,4.08,3.92,3.98,461017,0.0,1.0
2016-04-06,4.04,4.06,3.83,3.95,402452,4.04,4.06,3.83,3.95,402452,0.0,1.0
2016-04-07,4.01,4.08,3.95,4.03,334605,4.01,4.08,3.95,4.03,334605,0.0,1.0
2016-04-08,3.97,4.06,3.84,4.04,355427,3.97,4.06,3.84,4.04,355427,0.0,1.0
2016-04-11,3.88,4.0,3.8,4.0,369484,3.88,4.0,3.8,4.0,369484,0.0,1.0
2016-04-12,3.97,4.0,3.78,3.87,470711,3.97,4.0,3.78,3.87,470711,0.0,1.0
2016-04-13,3.93,4.02,3.92,3.97,423965,3.93,4.02,3.92,3.97,423965,0.0,1.0
2016-04-14,4.01,4.06,3.89,3.93,298651,4.01,4.06,3.89,3.93,298651,0.0,1.0
2016-04-15,4.03,4.14,3.98,3.98,360618,4.03,4.14,3.98,3.98,360618,0.0,1.0
2016-04-18,4.1,4.14,3.95,4.04,237756,4.1,4.14,3.95,4.04,237756,0.0,1.0
2016-04-19,4.08,4.21,3.98,4.11,323589,4.08,4.21,3.98,4.11,323589,0.0,1.0
2016-04-20,4.18,4.2,4.08,4.08,223413,4.18,4.2,4.08,4.08,223413,0.0,1.0
2016-04-21,4.31,4.325,4.07,4.16,829340,4.31,4.325,4.07,4.16,829340,0.0,1.0
2016-04-22,4.35,4.68,4.26,4.28,1152834,4.35,4.68,4.26,4.28,1152834,0.0,1.0
2016-04-25,4.23,4.44,4.08,4.34,686201,4.23,4.44,4.08,4.34,686201,0.0,1.0
2016-04-26,4.55,4.59,4.12,4.22,587475,4.55,4.59,4.12,4.22,587475,0.0,1.0
2016-04-27,4.43,4.61,4.3815,4.56,401781,4.43,4.61,4.3815,4.56,401781,0.0,1.0
2016-04-28,4.6,4.7,4.56,4.56,643700,4.6,4.7,4.56,4.56,643700,0.0,1.0
2016-04-29,4.82,4.86,4.595,4.6,575759,4.82,4.86,4.595,4.6,575759,0.0,1.0
2016-05-02,4.73,4.89,4.645,4.89,491462,4.73,4.89,4.645,4.89,491462,0.0,1.0
2016-05-03,4.61,4.725,4.55,4.71,442407,4.61,4.725,4.55,4.71,442407,0.0,1.0
2016-05-04,4.61,4.75,4.5,4.55,441486,4.61,4.75,4.5,4.55,441486,0.0,1.0
2016-05-05,4.57,4.738,4.56,4.67,346483,4.57,4.738,4.56,4.67,346483,0.0,1.0
2016-05-06,4.63,4.7,4.49,4.5,364332,4.63,4.7,4.49,4.5,364332,0.0,1.0
2016-05-09,4.59,4.76,4.58,4.67,297813,4.59,4.76,4.58,4.67,297813,0.0,1.0
2016-05-10,4.62,4.72,4.55,4.64,274906,4.62,4.72,4.55,4.64,274906,0.0,1.0
2016-05-11,4.7,4.75,4.6,4.65,267680,4.7,4.75,4.6,4.65,267680,0.0,1.0
2016-05-12,4.63,4.8,4.58,4.74,400209,4.63,4.8,4.58,4.74,400209,0.0,1.0
2016-05-13,4.59,4.65,4.5,4.62,361712,4.59,4.65,4.5,4.62,361712,0.0,1.0
2016-05-16,4.7,4.78,4.5584,4.63,236650,4.7,4.78,4.5584,4.63,236650,0.0,1.0
2016-05-17,4.72,4.9,4.57,4.69,653700,4.72,4.9,4.57,4.69,653700,0.0,1.0
2016-05-18,4.66,4.9,4.64,4.77,435713,4.66,4.9,4.64,4.77,435713,0.0,1.0
2016-05-19,4.64,4.75,4.52,4.64,478861,4.64,4.75,4.52,4.64,478861,0.0,1.0
2016-05-20,4.98,5.02,4.62,4.71,786521,4.98,5.02,4.62,4.71,786521,0.0,1.0
2016-05-23,5.08,5.37,4.97,5.15,615948,5.08,5.37,4.97,5.15,615948,0.0,1.0
2016-05-24,5.21,5.265,5.1,5.1,386719,5.21,5.265,5.1,5.1,386719,0.0,1.0
2016-05-25,5.35,5.64,5.2,5.21,723290,5.35,5.64,5.2,5.21,723290,0.0,1.0
2016-05-26,5.32,5.46,5.125,5.35,423454,5.32,5.46,5.125,5.35,423454,0.0,1.0
2016-05-27,5.23,5.4,5.2,5.32,227104,5.23,5.4,5.2,5.32,227104,0.0,1.0
2016-05-31,5.16,5.37,5.04,5.27,981481,5.16,5.37,5.04,5.27,981481,0.0,1.0
2016-06-01,5.22,5.25,5.01,5.07,511345,5.22,5.25,5.01,5.07,511345,0.0,1.0
2016-06-02,5.37,5.38,5.12,5.22,366143,5.37,5.38,5.12,5.22,366143,0.0,1.0
2016-06-03,5.12,5.38,5.07,5.37,368118,5.12,5.38,5.07,5.37,368118,0.0,1.0
2016-06-06,5.2,5.24,5.071,5.1,296078,5.2,5.24,5.071,5.1,296078,0.0,1.0
2016-06-07,4.95,5.27,4.93,5.2,293259,4.95,5.27,4.93,5.2,293259,0.0,1.0
2016-06-08,5.14,5.16,4.912,4.94,338626,5.14,5.16,4.912,4.94,338626,0.0,1.0
2016-06-09,4.97,5.19,4.93,5.1,398416,4.97,5.19,4.93,5.1,398416,0.0,1.0
2016-06-10,5.09,5.21,5.01,5.01,424743,5.09,5.21,5.01,5.01,424743,0.0,1.0
2016-06-13,4.94,5.12,4.915,5.05,354081,4.94,5.12,4.915,5.05,354081,0.0,1.0
2016-06-14,4.96,5.09,4.86,4.95,290944,4.96,5.09,4.86,4.95,290944,0.0,1.0
2016-06-15,4.77,4.99,4.72,4.95,376070,4.77,4.99,4.72,4.95,376070,0.0,1.0
2016-06-16,4.63,4.75,4.49,4.68,632257,4.63,4.75,4.49,4.68,632257,0.0,1.0
2016-06-17,4.8,4.87,4.58,4.64,1023519,4.8,4.87,4.58,4.64,1023519,0.0,1.0
2016-06-20,4.85,4.96,4.76,4.81,502660,4.85,4.96,4.76,4.81,502660,0.0,1.0
2016-06-21,4.67,4.87,4.65,4.85,445460,4.67,4.87,4.65,4.85,445460,0.0,1.0
2016-06-22,4.53,4.6952,4.53,4.65,453679,4.53,4.6952,4.53,4.65,453679,0.0,1.0
2016-06-23,4.77,4.77,4.5535,4.59,207376,4.77,4.77,4.5535,4.59,207376,0.0,1.0
2016-06-24,4.55,4.68,4.46,4.52,435823,4.55,4.68,4.46,4.52,435823,0.0,1.0
2016-06-27,4.21,4.52,4.2,4.47,542367,4.21,4.52,4.2,4.47,542367,0.0,1.0
2016-06-28,4.13,4.287,4.1007,4.24,453626,4.13,4.287,4.1007,4.24,453626,0.0,1.0
2016-06-29,4.34,4.43,4.16,4.18,307610,4.34,4.43,4.16,4.18,307610,0.0,1.0
2016-06-30,4.4,4.46,4.22,4.35,258384,4.4,4.46,4.22,4.35,258384,0.0,1.0
2016-07-01,4.36,4.5,4.36,4.39,215222,4.36,4.5,4.36,4.39,215222,0.0,1.0
2016-07-05,4.25,4.42,4.22,4.34,195729,4.25,4.42,4.22,4.34,195729,0.0,1.0
2016-07-06,4.29,4.37,4.2,4.23,244368,4.29,4.37,4.2,4.23,244368,0.0,1.0
2016-07-07,4.32,4.4,4.22,4.29,181883,4.32,4.4,4.22,4.29,181883,0.0,1.0
2016-07-08,4.43,4.52,4.3,4.37,266187,4.43,4.52,4.3,4.37,266187,0.0,1.0
2016-07-11,4.5,4.6825,4.45,4.45,343252,4.5,4.6825,4.45,4.45,343252,0.0,1.0
2016-07-12,4.6,4.68,4.5,4.52,229195,4.6,4.68,4.5,4.52,229195,0.0,1.0
2016-07-13,4.55,4.67,4.54,4.65,136555,4.55,4.67,4.54,4.65,136555,0.0,1.0
2016-07-14,4.61,4.67,4.555,4.59,191581,4.61,4.67,4.555,4.59,191581,0.0,1.0
2016-07-15,4.63,4.7,4.595,4.65,330111,4.63,4.7,4.595,4.65,330111,0.0,1.0
2016-07-18,4.61,4.7,4.55,4.61,278289,4.61,4.7,4.55,4.61,278289,0.0,1.0
2016-07-19,4.61,4.64,4.595,4.6,127603,4.61,4.64,4.595,4.6,127603,0.0,1.0
2016-07-20,4.71,4.75,4.62,4.62,243662,4.71,4.75,4.62,4.62,243662,0.0,1.0
2016-07-21,4.62,4.71,4.51,4.71,433240,4.62,4.71,4.51,4.71,433240,0.0,1.0
2016-07-22,4.79,4.8,4.51,4.62,214332,4.79,4.8,4.51,4.62,214332,0.0,1.0
2016-07-25,4.63,4.79,4.61,4.76,105354,4.63,4.79,4.61,4.76,105354,0.0,1.0
2016-07-26,4.77,4.77,4.596,4.63,193904,4.77,4.77,4.596,4.63,193904,0.0,1.0
2016-07-27,5.03,5.09,4.71,4.78,415025,5.03,5.09,4.71,4.78,415025,0.0,1.0
2016-07-28,5.09,5.14,4.96,5.06,307557,5.09,5.14,4.96,5.06,307557,0.0,1.0
2016-07-29,5.41,5.48,5.02,5.25,1620067,5.41,5.48,5.02,5.25,1620067,0.0,1.0
2016-08-01,5.75,5.75,5.295,5.41,840005,5.75,5.75,5.295,5.41,840005,0.0,1.0
2016-08-02,5.91,5.93,5.7,5.76,775270,5.91,5.93,5.7,5.76,775270,0.0,1.0
2016-08-03,5.9,6.01,5.8101,5.88,635574,5.9,6.01,5.8101,5.88,635574,0.0,1.0
2016-08-04,5.65,5.99,5.5,5.93,541767,5.65,5.99,5.5,5.93,541767,0.0,1.0
2016-08-05,5.84,5.85,5.64,5.69,458179,5.84,5.85,5.64,5.69,458179,0.0,1.0
2016-08-08,5.99,6.01,5.84,5.84,372657,5.99,6.01,5.84,5.84,372657,0.0,1.0
2016-08-09,6.25,6.38,5.905,5.99,926279,6.25,6.38,5.905,5.99,926279,0.0,1.0
2016-08-10,6.27,6.4,6.14,6.3,506505,6.27,6.4,6.14,6.3,506505,0.0,1.0
2016-08-11,6.27,6.38,6.23,6.32,374744,6.27,6.38,6.23,6.32,374744,0.0,1.0
2016-08-12,6.27,6.2967,6.18,6.27,341279,6.27,6.2967,6.18,6.27,341279,0.0,1.0
2016-08-15,6.28,6.36,6.24,6.26,414979,6.28,6.36,6.24,6.26,414979,0.0,1.0
2016-08-16,6.32,6.35,6.25,6.28,636032,6.32,6.35,6.25,6.28,636032,0.0,1.0
2016-08-17,6.22,6.31,6.13,6.31,359017,6.22,6.31,6.13,6.31,359017,0.0,1.0
2016-08-18,6.09,6.275,6.05,6.24,468687,6.09,6.275,6.05,6.24,468687,0.0,1.0
2016-08-19,6.21,6.225,5.96,6.04,404262,6.21,6.225,5.96,6.04,404262,0.0,1.0
2016-08-22,6.27,6.34,6.16,6.2,293292,6.27,6.34,6.16,6.2,293292,0.0,1.0
2016-08-23,6.04,6.32,6.04,6.3,553522,6.04,6.32,6.04,6.3,553522,0.0,1.0
2016-08-24,6.1,6.23,6.035,6.06,460143,6.1,6.23,6.035,6.06,460143,0.0,1.0
2016-08-25,6.06,6.18,6.02,6.1,318200,6.06,6.18,6.02,6.1,318200,0.0,1.0
2016-08-26,5.87,6.17,5.82,6.08,543048,5.87,6.17,5.82,6.08,543048,0.0,1.0
2016-08-29,5.93,5.98,5.8,5.9,639574,5.93,5.98,5.8,5.9,639574,0.0,1.0
2016-08-30,5.92,6.01,5.82,5.88,763364,5.92,6.01,5.82,5.88,763364,0.0,1.0
2016-08-31,5.98,6.08,5.93,5.94,823973,5.98,6.08,5.93,5.94,823973,0.0,1.0
2016-09-01,6.82,6.835,6.12,6.24,2440942,6.82,6.835,6.12,6.24,2440942,0.0,1.0
2016-09-02,7.0,7.11,6.61,6.82,1279650,7.0,7.11,6.61,6.82,1279650,0.0,1.0
2016-09-06,6.87,7.25,6.72,7.2,1001948,6.87,7.25,6.72,7.2,1001948,0.0,1.0
2016-09-07,6.86,6.97,6.78,6.83,346438,6.86,6.97,6.78,6.83,346438,0.0,1.0
2016-09-08,6.65,6.91,6.56,6.83,478364,6.65,6.91,6.56,6.83,478364,0.0,1.0
2016-09-09,6.47,6.55,6.35,6.5,788722,6.47,6.55,6.35,6.5,788722,0.0,1.0
2016-09-12,6.44,6.5,6.3301,6.36,554359,6.44,6.5,6.3301,6.36,554359,0.0,1.0
2016-09-13,6.23,6.48,6.02,6.44,757067,6.23,6.48,6.02,6.44,757067,0.0,1.0
2016-09-14,6.07,6.24,6.02,6.19,585517,6.07,6.24,6.02,6.19,585517,0.0,1.0
2016-09-15,6.56,6.62,6.25,6.47,830606,6.56,6.62,6.25,6.47,830606,0.0,1.0
2016-09-16,6.53,6.77,6.45,6.46,750078,6.53,6.77,6.45,6.46,750078,0.0,1.0
2016-09-19,6.36,6.86,6.29,6.65,488431,6.36,6.86,6.29,6.65,488431,0.0,1.0
2016-09-20,6.39,6.54,6.36,6.42,396211,6.39,6.54,6.36,6.42,396211,0.0,1.0
2016-09-21,6.4,6.53,6.23,6.43,343046,6.4,6.53,6.23,6.43,343046,0.0,1.0
2016-09-22,6.46,6.55,6.39,6.47,384633,6.46,6.55,6.39,6.47,384633,0.0,1.0
2016-09-23,6.33,6.56,6.21,6.43,409752,6.33,6.56,6.21,6.43,409752,0.0,1.0
2016-09-26,6.37,6.395,6.01,6.16,407743,6.37,6.395,6.01,6.16,407743,0.0,1.0
2016-09-27,6.38,6.42,6.1257,6.4,336143,6.38,6.42,6.1257,6.4,336143,0.0,1.0
2016-09-28,6.54,6.55,6.18,6.38,338268,6.54,6.55,6.18,6.38,338268,0.0,1.0
2016-09-29,6.31,6.7,6.28,6.65,315473,6.31,6.7,6.28,6.65,315473,0.0,1.0
2016-09-30,6.52,6.585,6.2,6.33,405566,6.52,6.585,6.2,6.33,405566,0.0,1.0
2016-10-03,6.42,6.51,6.24,6.5,424756,6.42,6.51,6.24,6.5,424756,0.0,1.0
2016-10-04,6.36,6.52,6.3,6.43,333635,6.36,6.52,6.3,6.43,333635,0.0,1.0
2016-10-05,6.37,6.52,6.36,6.41,238868,6.37,6.52,6.36,6.41,238868,0.0,1.0
2016-10-06,6.26,6.41,6.08,6.36,252511,6.26,6.41,6.08,6.36,252511,0.0,1.0
2016-10-07,6.09,6.32,6.05,6.25,329865,6.09,6.32,6.05,6.25,329865,0.0,1.0
2016-10-10,6.13,6.3072,6.09,6.16,461346,6.13,6.3072,6.09,6.16,461346,0.0,1.0
2016-10-11,5.95,6.19,5.9,6.08,410741,5.95,6.19,5.9,6.08,410741,0.0,1.0
2016-10-12,6.0,6.1,5.9,5.94,464081,6.0,6.1,5.9,5.94,464081,0.0,1.0
2016-10-13,5.95,6.1,5.77,6.0,466897,5.95,6.1,5.77,6.0,466897,0.0,1.0
2016-10-14,5.74,6.1079,5.74,5.98,376752,5.74,6.1079,5.74,5.98,376752,0.0,1.0
2016-10-17,6.0,6.1,5.55,5.75,333238,6.0,6.1,5.55,5.75,333238,0.0,1.0
2016-10-18,6.1,6.2,5.95,6.1,275694,6.1,6.2,5.95,6.1,275694,0.0,1.0
2016-10-19,6.1,6.2,6.05,6.15,242763,6.1,6.2,6.05,6.15,242763,0.0,1.0
2016-10-20,6.1,6.2,5.9,6.1,220981,6.1,6.2,5.9,6.1,220981,0.0,1.0
2016-10-21,6.15,6.15,5.9,6.0,193981,6.15,6.15,5.9,6.0,193981,0.0,1.0
2016-10-24,5.9,6.25,5.9,6.2,260007,5.9,6.25,5.9,6.2,260007,0.0,1.0
2016-10-25,6.15,6.2,5.8087,5.9,156786,6.15,6.2,5.8087,5.9,156786,0.0,1.0
2016-10-26,5.95,6.2,5.775,6.2,511929,5.95,6.2,5.775,6.2,511929,0.0,1.0
2016-10-27,6.25,6.25,5.9,6.1,440691,6.25,6.25,5.9,6.1,440691,0.0,1.0
2016-10-28,6.05,6.5,5.9,6.5,733337,6.05,6.5,5.9,6.5,733337,0.0,1.0
2016-10-31,5.85,6.2,5.8,6.0,469717,5.85,6.2,5.8,6.0,469717,0.0,1.0
2016-11-01,5.8,6.0,5.75,5.85,461493,5.8,6.0,5.75,5.85,461493,0.0,1.0
2016-11-02,5.8,5.95,5.8,5.9,449468,5.8,5.95,5.8,5.9,449468,0.0,1.0
2016-11-03,5.6,5.9,5.6,5.85,405269,5.6,5.9,5.6,5.85,405269,0.0,1.0
2016-11-04,5.7,5.8,5.6,5.6,498590,5.7,5.8,5.6,5.6,498590,0.0,1.0
2016-11-07,5.75,5.9,5.7,5.7,276810,5.75,5.9,5.7,5.7,276810,0.0,1.0
2016-11-08,5.8,5.95,5.65,5.7,242900,5.8,5.95,5.65,5.7,242900,0.0,1.0
2016-11-09,5.95,6.0,5.7,5.7,257538,5.95,6.0,5.7,5.7,257538,0.0,1.0
2016-11-10,5.9,6.15,5.875,5.95,416572,5.9,6.15,5.875,5.95,416572,0.0,1.0
2016-11-11,5.95,6.05,5.9,5.95,460094,5.95,6.05,5.9,5.95,460094,0.0,1.0
2016-11-14,5.75,6.1,5.7,6.0,452438,5.75,6.1,5.7,6.0,452438,0.0,1.0
2016-11-15,6.05,6.1,5.8,5.8,778481,6.05,6.1,5.8,5.8,778481,0.0,1.0
2016-11-16,6.4,6.4,5.975,6.05,738782,6.4,6.4,5.975,6.05,738782,0.0,1.0
2016-11-17,6.5,6.6,6.375,6.5,722434,6.5,6.6,6.375,6.5,722434,0.0,1.0
2016-11-18,6.8,6.8,6.5,6.5,471913,6.8,6.8,6.5,6.5,471913,0.0,1.0
2016-11-21,7.175,7.25,6.75,6.85,750134,7.175,7.25,6.75,6.85,750134,0.0,1.0
2016-11-22,7.4,7.4,7.2,7.25,369384,7.4,7.4,7.2,7.25,369384,0.0,1.0
2016-11-23,7.4,7.5,7.2,7.3,308768,7.4,7.5,7.2,7.3,308768,0.0,1.0
2016-11-25,7.4,7.5,7.35,7.45,90405,7.4,7.5,7.35,7.45,90405,0.0,1.0
2016-11-28,7.05,7.5,6.85,7.35,531974,7.05,7.5,6.85,7.35,531974,0.0,1.0
2016-11-29,7.15,7.3,6.95,7.05,319481,7.15,7.3,6.95,7.05,319481,0.0,1.0
2016-11-30,6.9,7.25,6.9,7.25,187204,6.9,7.25,6.9,7.25,187204,0.0,1.0
2016-12-01,6.8,7.15,6.8,6.95,187308,6.8,7.15,6.8,6.95,187308,0.0,1.0
2016-12-02,7.05,7.15,6.55,6.7,202676,7.05,7.15,6.55,6.7,202676,0.0,1.0
2016-12-05,7.0,7.2,6.9,7.15,321377,7.0,7.2,6.9,7.15,321377,0.0,1.0
2016-12-06,7.3,7.35,6.85,7.0,207464,7.3,7.35,6.85,7.0,207464,0.0,1.0
2016-12-07,7.2,7.4,7.2,7.2,249666,7.2,7.4,7.2,7.2,249666,0.0,1.0
2016-12-08,7.3,7.675,7.05,7.2,374867,7.3,7.675,7.05,7.2,374867,0.0,1.0
2016-12-09,7.55,7.6,7.15,7.3,328787,7.55,7.6,7.15,7.3,328787,0.0,1.0
2016-12-12,7.1,7.675,7.0,7.5,333109,7.1,7.675,7.0,7.5,333109,0.0,1.0
2016-12-13,7.05,7.25,7.0,7.1,197267,7.05,7.25,7.0,7.1,197267,0.0,1.0
2016-12-14,7.15,7.4,6.95,7.0,191187,7.15,7.4,6.95,7.0,191187,0.0,1.0
2016-12-15,7.2,7.425,7.1,7.2,262121,7.2,7.425,7.1,7.2,262121,0.0,1.0
2016-12-16,7.25,7.35,7.15,7.25,292261,7.25,7.35,7.15,7.25,292261,0.0,1.0
2016-12-19,7.1,7.35,7.1,7.25,279565,7.1,7.35,7.1,7.25,279565,0.0,1.0
2016-12-20,7.45,7.475,7.15,7.2,233554,7.45,7.475,7.15,7.2,233554,0.0,1.0
2016-12-21,7.1,7.5,6.8,7.4,543986,7.1,7.5,6.8,7.4,543986,0.0,1.0
2016-12-22,6.75,7.0,6.7,7.0,376771,6.75,7.0,6.7,7.0,376771,0.0,1.0
2016-12-23,6.8,6.95,6.8,6.8,240109,6.8,6.95,6.8,6.8,240109,0.0,1.0
2016-12-27,6.5,7.0,6.4,6.8,296965,6.5,7.0,6.4,6.8,296965,0.0,1.0
2016-12-28,6.4,6.8,6.4,6.5,226122,6.4,6.8,6.4,6.5,226122,0.0,1.0
2016-12-29,6.4,6.7,6.3,6.5,231871,6.4,6.7,6.3,6.5,231871,0.0,1.0
2016-12-30,6.5,6.55,6.4,6.4,152808,6.5,6.55,6.4,6.4,152808,0.0,1.0
2017-01-03,6.75,6.8,6.5,6.5,354158,6.75,6.8,6.5,6.5,354158,0.0,1.0
2017-01-04,6.95,7.0,6.6,6.8,265618,6.95,7.0,6.6,6.8,265618,0.0,1.0
2017-01-05,7.1,7.15,6.9,7.0,229980,7.1,7.15,6.9,7.0,229980,0.0,1.0
2017-01-06,6.7,7.2,6.55,7.1,210841,6.7,7.2,6.55,7.1,210841,0.0,1.0
2017-01-09,6.35,6.65,6.3,6.65,220124,6.35,6.65,6.3,6.65,220124,0.0,1.0
2017-01-10,6.4,6.575,6.35,6.5,151605,6.4,6.575,6.35,6.5,151605,0.0,1.0
2017-01-11,6.35,6.5,6.2,6.4,226783,6.35,6.5,6.2,6.4,226783,0.0,1.0
2017-01-12,6.2,6.4191,6.2,6.35,167462,6.2,6.4191,6.2,6.35,167462,0.0,1.0
2017-01-13,6.2,6.4,6.2,6.25,154085,6.2,6.4,6.2,6.25,154085,0.0,1.0
2017-01-17,5.9,6.4,5.75,6.25,726093,5.9,6.4,5.75,6.25,726093,0.0,1.0
2017-01-18,6.15,6.25,5.9,6.0,240765,6.15,6.25,5.9,6.0,240765,0.0,1.0
2017-01-19,5.8,6.15,5.75,6.15,204466,5.8,6.15,5.75,6.15,204466,0.0,1.0
2017-01-20,5.85,6.0,5.75,5.8,160584,5.85,6.0,5.75,5.8,160584,0.0,1.0
2017-01-23,5.7,5.85,5.55,5.85,249752,5.7,5.85,5.55,5.85,249752,0.0,1.0
2017-01-24,5.9,6.0,5.65,5.65,180708,5.9,6.0,5.65,5.65,180708,0.0,1.0
2017-01-25,6.0,6.05,5.9,5.9,136099,6.0,6.05,5.9,5.9,136099,0.0,1.0
2017-01-26,5.8,6.05,5.75,6.0,192708,5.8,6.05,5.75,6.0,192708,0.0,1.0
2017-01-27,5.8,6.0,5.7107,5.8,134797,5.8,6.0,5.7107,5.8,134797,0.0,1.0
2017-01-30,5.95,6.05,5.605,5.7,324058,5.95,6.05,5.605,5.7,324058,0.0,1.0
2017-01-31,5.85,5.9,5.575,5.9,217061,5.85,5.9,5.575,5.9,217061,0.0,1.0
2017-02-01,5.9,6.0,5.7,5.9,132511,5.9,6.0,5.7,5.9,132511,0.0,1.0
2017-02-02,5.85,5.9,5.65,5.85,152251,5.85,5.9,5.65,5.85,152251,0.0,1.0
2017-02-03,5.9,5.95,5.7,5.75,138144,5.9,5.95,5.7,5.75,138144,0.0,1.0
2017-02-06,5.75,5.9,5.7,5.85,185153,5.75,5.9,5.7,5.85,185153,0.0,1.0
2017-02-07,5.85,5.9,5.7,5.75,277561,5.85,5.9,5.7,5.75,277561,0.0,1.0
2017-02-08,5.7,6.1,5.65,5.8,512594,5.7,6.1,5.65,5.8,512594,0.0,1.0
2017-02-09,5.65,5.75,5.6,5.7,260117,5.65,5.75,5.6,5.7,260117,0.0,1.0
2017-02-10,5.85,5.95,5.63,5.65,369074,5.85,5.95,5.63,5.65,369074,0.0,1.0
2017-02-13,5.8,6.0,5.75,5.85,127770,5.8,6.0,5.75,5.85,127770,0.0,1.0
2017-02-14,5.9,5.95,5.7,5.75,132437,5.9,5.95,5.7,5.75,132437,0.0,1.0
2017-02-15,5.95,6.0,5.73,5.95,160511,5.95,6.0,5.73,5.95,160511,0.0,1.0
2017-02-16,5.8,6.0,5.8,5.95,147675,5.8,6.0,5.8,5.95,147675,0.0,1.0
2017-02-17,5.9,6.0,5.8,5.8,174199,5.9,6.0,5.8,5.8,174199,0.0,1.0
2017-02-21,5.8,5.95,5.75,5.9,178919,5.8,5.95,5.75,5.9,178919,0.0,1.0
2017-02-22,5.75,5.9,5.7,5.75,145477,5.75,5.9,5.7,5.75,145477,0.0,1.0
2017-02-23,5.7,5.85,5.6,5.75,205603,5.7,5.85,5.6,5.75,205603,0.0,1.0
2017-02-24,5.8,5.9,5.6,5.65,232863,5.8,5.9,5.6,5.65,232863,0.0,1.0
2017-02-27,5.9,6.0,5.75,5.75,218294,5.9,6.0,5.75,5.75,218294,0.0,1.0
2017-02-28,5.85,6.05,5.65,5.85,367496,5.85,6.05,5.65,5.85,367496,0.0,1.0
2017-03-01,6.2,6.3,5.85,5.85,442078,6.2,6.3,5.85,5.85,442078,0.0,1.0
2017-03-02,5.9,6.3,5.88,6.25,165147,5.9,6.3,5.88,6.25,165147,0.0,1.0
2017-03-03,6.0,6.0,5.72,5.9,161711,6.0,6.0,5.72,5.9,161711,0.0,1.0
2017-03-06,5.75,5.95,5.75,5.85,129799,5.75,5.95,5.75,5.85,129799,0.0,1.0
2017-03-07,5.8,5.9,5.73,5.75,132338,5.8,5.9,5.73,5.75,132338,0.0,1.0
2017-03-08,5.75,5.9,5.73,5.8,129290,5.75,5.9,5.73,5.8,129290,0.0,1.0
2017-03-09,5.75,5.85,5.65,5.7,361161,5.75,5.85,5.65,5.7,361161,0.0,1.0
2017-03-10,5.2,5.85,5.0,5.6,905690,5.2,5.85,5.0,5.6,905690,0.0,1.0
2017-03-13,5.15,5.25,5.0,5.05,420835,5.15,5.25,5.0,5.05,420835,0.0,1.0
2017-03-14,5.1,5.15,5.05,5.05,259734,5.1,5.15,5.05,5.05,259734,0.0,1.0
2017-03-15,5.4,5.5,5.15,5.2,294809,5.4,5.5,5.15,5.2,294809,0.0,1.0
2017-03-16,5.7,5.73,5.4,5.4,635989,5.7,5.73,5.4,5.4,635989,0.0,1.0
2017-03-17,5.5,5.8,5.45,5.6,432591,5.5,5.8,5.45,5.6,432591,0.0,1.0
2017-03-20,5.4,5.55,5.35,5.45,170849,5.4,5.55,5.35,5.45,170849,0.0,1.0
2017-03-21,5.25,5.5,5.25,5.4,322170,5.25,5.5,5.25,5.4,322170,0.0,1.0
2017-03-22,5.15,5.5,5.1,5.3,205967,5.15,5.5,5.1,5.3,205967,0.0,1.0
2017-03-23,5.25,5.3,5.01,5.15,134919,5.25,5.3,5.01,5.15,134919,0.0,1.0
2017-03-24,5.45,5.5,5.12,5.2,247613,5.45,5.5,5.12,5.2,247613,0.0,1.0
2017-03-27,5.45,5.45,5.3,5.35,261590,5.45,5.45,5.3,5.35,261590,0.0,1.0
2017-03-28,5.6,5.7,5.23,5.3,238934,5.6,5.7,5.23,5.3,238934,0.0,1.0
2017-03-29,5.6,5.7,5.55,5.6,149826,5.6,5.7,5.55,5.6,149826,0.0,1.0
2017-03-30,5.55,5.7,5.5,5.6,201262,5.55,5.7,5.5,5.6,201262,0.0,1.0
2017-03-31,5.75,5.75,5.5,5.55,192539,5.75,5.75,5.5,5.55,192539,0.0,1.0
2017-04-03,5.7,5.75,5.55,5.75,230745,5.7,5.75,5.55,5.75,230745,0.0,1.0
2017-04-04,5.65,5.75,5.6,5.7,162617,5.65,5.75,5.6,5.7,162617,0.0,1.0
2017-04-05,5.45,5.68,5.35,5.65,297489,5.45,5.68,5.35,5.65,297489,0.0,1.0
2017-04-06,5.4,5.5,5.3,5.45,153036,5.4,5.5,5.3,5.45,153036,0.0,1.0
2017-04-07,5.55,5.6,5.4,5.4,195643,5.55,5.6,5.4,5.4,195643,0.0,1.0
2017-04-10,5.4,5.6,5.35,5.6,171205,5.4,5.6,5.35,5.6,171205,0.0,1.0
2017-04-11,5.45,5.5,5.3,5.4,283921,5.45,5.5,5.3,5.4,283921,0.0,1.0
2017-04-12,5.2,5.45,5.15,5.4,202791,5.2,5.45,5.15,5.4,202791,0.0,1.0
2017-04-13,5.1,5.25,5.1,5.2,244858,5.1,5.25,5.1,5.2,244858,0.0,1.0
2017-04-17,5.05,5.2,5.0,5.15,249559,5.05,5.2,5.0,5.15,249559,0.0,1.0
2017-04-18,5.15,5.25,5.0,5.0,261657,5.15,5.25,5.0,5.0,261657,0.0,1.0
2017-04-19,5.2,5.45,5.1,5.25,291965,5.2,5.45,5.1,5.25,291965,0.0,1.0
2017-04-20,5.2,5.4,5.15,5.25,274338,5.2,5.4,5.15,5.25,274338,0.0,1.0
2017-04-21,5.2,5.5,5.15,5.45,247723,5.2,5.5,5.15,5.45,247723,0.0,1.0
2017-04-24,5.15,5.35,5.1,5.3,231587,5.15,5.35,5.1,5.3,231587,0.0,1.0
2017-04-25,5.2,5.3,5.1,5.2,151976,5.2,5.3,5.1,5.2,151976,0.0,1.0
2017-04-26,5.25,5.45,5.15,5.15,220837,5.25,5.45,5.15,5.15,220837,0.0,1.0
2017-04-27,5.3,5.31,5.15,5.25,158165,5.3,5.31,5.15,5.25,158165,0.0,1.0
2017-04-28,5.45,5.45,5.15,5.3,195735,5.45,5.45,5.15,5.3,195735,0.0,1.0
2017-05-01,5.35,5.5,5.2,5.5,172191,5.35,5.5,5.2,5.5,172191,0.0,1.0
2017-05-02,5.2,5.4,5.15,5.35,145397,5.2,5.4,5.15,5.35,145397,0.0,1.0
2017-05-03,5.1,5.25,5.05,5.15,260721,5.1,5.25,5.05,5.15,260721,0.0,1.0
2017-05-04,4.95,5.15,4.8,5.15,477958,4.95,5.15,4.8,5.15,477958,0.0,1.0
2017-05-05,4.85,4.9,4.5,4.6,689807,4.85,4.9,4.5,4.6,689807,0.0,1.0
2017-05-08,5.05,5.2,4.8,4.8,189512,5.05,5.2,4.8,4.8,189512,0.0,1.0
2017-05-09,4.9,5.15,4.75,5.05,522430,4.9,5.15,4.75,5.05,522430,0.0,1.0
2017-05-10,5.15,5.25,4.85,4.85,459940,5.15,5.25,4.85,4.85,459940,0.0,1.0
2017-05-11,5.0,5.2,4.9,5.2,556803,5.0,5.2,4.9,5.2,556803,0.0,1.0
2017-05-12,4.75,5.05,4.75,4.95,206073,4.75,5.05,4.75,4.95,206073,0.0,1.0
2017-05-15,4.55,4.85,4.4,4.75,656012,4.55,4.85,4.4,4.75,656012,0.0,1.0
2017-05-16,4.7,4.8,4.6,4.6,326968,4.7,4.8,4.6,4.6,326968,0.0,1.0
2017-05-17,4.5,4.65,4.4,4.65,331670,4.5,4.65,4.4,4.65,331670,0.0,1.0
2017-05-18,4.55,4.55,4.33,4.45,311478,4.55,4.55,4.33,4.45,311478,0.0,1.0
2017-05-19,4.5,4.55,4.4,4.5,375233,4.5,4.55,4.4,4.5,375233,0.0,1.0
2017-05-22,4.55,4.63,4.45,4.5,480786,4.55,4.63,4.45,4.5,480786,0.0,1.0
2017-05-23,4.4,4.7,4.35,4.55,313270,4.4,4.7,4.35,4.55,313270,0.0,1.0
2017-05-24,4.4,4.5,4.35,4.4,423119,4.4,4.5,4.35,4.4,423119,0.0,1.0
2017-05-25,4.4,4.5,4.4,4.4,385096,4.4,4.5,4.4,4.4,385096,0.0,1.0
2017-05-26,4.25,4.45,4.2,4.4,683363,4.25,4.45,4.2,4.4,683363,0.0,1.0
2017-05-30,4.0,4.35,3.9,4.25,826060,4.0,4.35,3.9,4.25,826060,0.0,1.0
2017-05-31,3.95,4.03,3.9,4.0,386897,3.95,4.03,3.9,4.0,386897,0.0,1.0
2017-06-01,4.0,4.1,3.9,3.95,319965,4.0,4.1,3.9,3.95,319965,0.0,1.0
2017-06-02,3.95,4.2,3.9,4.0,291933,3.95,4.2,3.9,4.0,291933,0.0,1.0
2017-06-05,3.9,4.2,3.9,4.0,215541,3.9,4.2,3.9,4.0,215541,0.0,1.0
2017-06-06,4.1,4.25,3.9,3.9,383874,4.1,4.25,3.9,3.9,383874,0.0,1.0
2017-06-07,4.1,4.3,4.0,4.1,546763,4.1,4.3,4.0,4.1,546763,0.0,1.0
2017-06-08,4.0,4.1,3.95,4.05,164313,4.0,4.1,3.95,4.05,164313,0.0,1.0
2017-06-09,4.2,4.3,4.0,4.0,156241,4.2,4.3,4.0,4.0,156241,0.0,1.0
2017-06-12,3.95,4.35,3.9,4.15,322954,3.95,4.35,3.9,4.15,322954,0.0,1.0
2017-06-13,4.0,4.15,3.9,3.95,211844,4.0,4.15,3.9,3.95,211844,0.0,1.0
2017-06-14,3.85,4.0,3.8,4.0,449822,3.85,4.0,3.8,4.0,449822,0.0,1.0
2017-06-15,3.8,4.0,3.7,3.8,321884,3.8,4.0,3.7,3.8,321884,0.0,1.0
2017-06-16,3.8,3.95,3.75,3.75,333532,3.8,3.95,3.75,3.75,333532,0.0,1.0
2017-06-19,4.0,4.0,3.75,3.85,203277,4.0,4.0,3.75,3.85,203277,0.0,1.0
2017-06-20,3.95,3.95,3.88,3.95,123597,3.95,3.95,3.88,3.95,123597,0.0,1.0
2017-06-21,3.9,4.0,3.8,3.95,219401,3.9,4.0,3.8,3.95,219401,0.0,1.0
2017-06-22,4.05,4.2,3.9,3.9,257316,4.05,4.2,3.9,3.9,257316,0.0,1.0
2017-06-23,4.1,4.15,3.95,4.05,486161,4.1,4.15,3.95,4.05,486161,0.0,1.0
2017-06-26,4.15,4.26,4.1,4.25,149052,4.15,4.26,4.1,4.25,149052,0.0,1.0
2017-06-27,4.4,4.55,4.15,4.15,423238,4.4,4.55,4.15,4.15,423238,0.0,1.0
2017-06-28,4.5,4.6,4.3,4.45,299467,4.5,4.6,4.3,4.45,299467,0.0,1.0
2017-06-29,4.3,4.55,4.3,4.55,197416,4.3,4.55,4.3,4.55,197416,0.0,1.0
2017-06-30,4.1,4.35,4.05,4.35,378513,4.1,4.35,4.05,4.35,378513,0.0,1.0
2017-07-03,4.15,4.18,4.05,4.1,126550,4.15,4.18,4.05,4.1,126550,0.0,1.0
2017-07-05,4.1,4.35,4.05,4.15,250334,4.1,4.35,4.05,4.15,250334,0.0,1.0
2017-07-06,3.9,4.2,3.9,4.1,179142,3.9,4.2,3.9,4.1,179142,0.0,1.0
2017-07-07,4.0,4.0,3.9,4.0,150873,4.0,4.0,3.9,4.0,150873,0.0,1.0
2017-07-10,3.9,4.0,3.9,4.0,135613,3.9,4.0,3.9,4.0,135613,0.0,1.0
2017-07-11,3.9,3.95,3.85,3.95,165388,3.9,3.95,3.85,3.95,165388,0.0,1.0
2017-07-12,3.95,4.0,3.9,3.9,200587,3.95,4.0,3.9,3.9,200587,0.0,1.0
2017-07-13,4.0,4.15,3.95,4.0,99084,4.0,4.15,3.95,4.0,99084,0.0,1.0
2017-07-14,4.0,4.09,3.95,4.0,132567,4.0,4.09,3.95,4.0,132567,0.0,1.0
2017-07-17,3.95,4.0,3.85,3.95,116032,3.95,4.0,3.85,3.95,116032,0.0,1.0
2017-07-18,4.0,4.0,3.85,3.9,106574,4.0,4.0,3.85,3.9,106574,0.0,1.0
2017-07-19,4.15,4.2,3.95,3.95,109278,4.15,4.2,3.95,3.95,109278,0.0,1.0
2017-07-20,4.05,4.25,3.95,4.15,162726,4.05,4.25,3.95,4.15,162726,0.0,1.0
2017-07-21,4.05,4.25,3.95,4.25,236677,4.05,4.25,3.95,4.25,236677,0.0,1.0
2017-07-24,3.95,4.05,3.85,4.0,138863,3.95,4.05,3.85,4.0,138863,0.0,1.0
2017-07-25,3.95,4.05,3.9,3.95,172884,3.95,4.05,3.9,3.95,172884,0.0,1.0
2017-07-26,4.0,4.15,3.9,4.0,195418,4.0,4.15,3.9,4.0,195418,0.0,1.0
2017-07-27,4.15,4.2,4.0,4.0,479716,4.15,4.2,4.0,4.0,479716,0.0,1.0
2017-07-28,3.6,3.9,3.5,3.85,444225,3.6,3.9,3.5,3.85,444225,0.0,1.0
2017-07-31,3.45,3.7,3.45,3.6,195046,3.45,3.7,3.45,3.6,195046,0.0,1.0
2017-08-01,3.4,3.5,3.4,3.45,278378,3.4,3.5,3.4,3.45,278378,0.0,1.0
2017-08-02,3.25,3.45,3.25,3.45,485146,3.25,3.45,3.25,3.45,485146,0.0,1.0
2017-08-03,3.45,3.45,3.3,3.3,399742,3.45,3.45,3.3,3.3,399742,0.0,1.0
2017-08-04,3.5,3.6,3.5,3.5,123483,3.5,3.6,3.5,3.5,123483,0.0,1.0
2017-08-07,3.35,3.59,3.35,3.45,118234,3.35,3.59,3.35,3.45,118234,0.0,1.0
2017-08-08,3.25,3.4,3.2,3.3,211862,3.25,3.4,3.2,3.3,211862,0.0,1.0
2017-08-09,3.1,3.3,3.05,3.2,433925,3.1,3.3,3.05,3.2,433925,0.0,1.0
2017-08-10,3.05,3.1,3.0,3.05,136747,3.05,3.1,3.0,3.05,136747,0.0,1.0
2017-08-11,3.0,3.15,2.93,3.05,236457,3.0,3.15,2.93,3.05,236457,0.0,1.0
2017-08-14,3.05,3.1,2.95,3.0,129426,3.05,3.1,2.95,3.0,129426,0.0,1.0
2017-08-15,2.95,3.1,2.95,3.05,83131,2.95,3.1,2.95,3.05,83131,0.0,1.0
2017-08-16,2.9,3.05,2.9,3.0,189459,2.9,3.05,2.9,3.0,189459,0.0,1.0
2017-08-17,2.9,3.0,2.9,2.9,272863,2.9,3.0,2.9,2.9,272863,0.0,1.0
2017-08-18,2.95,2.95,2.9,2.9,182529,2.95,2.95,2.9,2.9,182529,0.0,1.0
2017-08-21,3.0,3.1,2.9,2.9,315216,3.0,3.1,2.9,2.9,315216,0.0,1.0
2017-08-22,3.05,3.2,3.0,3.15,229254,3.05,3.2,3.0,3.15,229254,0.0,1.0
2017-08-23,3.1,3.2,3.05,3.05,368430,3.1,3.2,3.05,3.05,368430,0.0,1.0
2017-08-24,3.45,3.6,3.1,3.15,835130,3.45,3.6,3.1,3.15,835130,0.0,1.0
2017-08-25,3.3,3.6,3.25,3.5,353624,3.3,3.6,3.25,3.5,353624,0.0,1.0
2017-08-28,3.2,3.35,3.15,3.25,303176,3.2,3.35,3.15,3.25,303176,0.0,1.0
2017-08-29,3.4,3.4,3.15,3.2,308686,3.4,3.4,3.15,3.2,308686,0.0,1.0
2017-08-30,3.35,3.45,3.28,3.35,233303,3.35,3.45,3.28,3.35,233303,0.0,1.0
2017-08-31,3.25,3.5,3.25,3.35,393883,3.25,3.5,3.25,3.35,393883,0.0,1.0
2017-09-01,3.4,3.45,3.3,3.35,156536,3.4,3.45,3.3,3.35,156536,0.0,1.0
2017-09-05,3.35,3.55,3.35,3.5,471678,3.35,3.55,3.35,3.5,471678,0.0,1.0
2017-09-06,3.45,3.55,3.4,3.55,499417,3.45,3.55,3.4,3.55,499417,0.0,1.0
2017-09-07,3.4,3.55,3.25,3.45,612423,3.4,3.55,3.25,3.45,612423,0.0,1.0
2017-09-08,3.75,3.8,3.3,3.4,1975990,3.75,3.8,3.3,3.4,1975990,0.0,1.0
2017-09-11,3.85,3.92,3.6,3.75,1014550,3.85,3.92,3.6,3.75,1014550,0.0,1.0
2017-09-12,4.0,4.25,3.65,3.8,1185994,4.0,4.25,3.65,3.8,1185994,0.0,1.0
2017-09-13,3.85,4.15,3.8,4.05,684347,3.85,4.15,3.8,4.05,684347,0.0,1.0
2017-09-14,4.05,4.15,3.65,3.8,824313,4.05,4.15,3.65,3.8,824313,0.0,1.0
2017-09-15,4.05,4.18,3.95,4.1,762875,4.05,4.18,3.95,4.1,762875,0.0,1.0
2017-09-18,4.05,4.3,3.9,4.05,905876,4.05,4.3,3.9,4.05,905876,0.0,1.0
2017-09-19,4.45,4.95,4.05,4.05,2586773,4.45,4.95,4.05,4.05,2586773,0.0,1.0
2017-09-20,4.45,4.7,4.3,4.5,1119527,4.45,4.7,4.3,4.5,1119527,0.0,1.0
2017-09-21,5.05,5.3,4.45,4.5,2515964,5.05,5.3,4.45,4.5,2515964,0.0,1.0
2017-09-22,4.95,5.3,4.8,5.0,1606675,4.95,5.3,4.8,5.0,1606675,0.0,1.0
2017-09-25,4.85,5.2,4.7,5.0,963338,4.85,5.2,4.7,5.0,963338,0.0,1.0
2017-09-26,5.05,5.4,4.78,4.95,2562987,5.05,5.4,4.78,4.95,2562987,0.0,1.0
2017-09-27,4.65,5.5,4.5,5.2,3740422,4.65,5.5,4.5,5.2,3740422,0.0,1.0
2017-09-28,4.1,4.6,4.1,4.55,1626084,4.1,4.6,4.1,4.55,1626084,0.0,1.0
2017-09-29,4.55,4.65,4.16,4.3,1813898,4.55,4.65,4.16,4.3,1813898,0.0,1.0
2017-10-02,4.65,4.75,4.45,4.65,786507,4.65,4.75,4.45,4.65,786507,0.0,1.0
2017-10-03,4.65,4.7,4.4,4.6,493742,4.65,4.7,4.4,4.6,493742,0.0,1.0
2017-10-04,4.3,4.65,4.2,4.6,828689,4.3,4.65,4.2,4.6,828689,0.0,1.0
2017-10-05,4.22,4.3,4.2,4.25,489788,4.22,4.3,4.2,4.25,489788,0.0,1.0
2017-10-06,4.05,4.3,4.0,4.2,786226,4.05,4.3,4.0,4.2,786226,0.0,1.0
2017-10-09,4.1,4.25,4.1,4.15,514175,4.1,4.25,4.1,4.15,514175,0.0,1.0
2017-10-10,4.3,4.35,4.15,4.15,651633,4.3,4.35,4.15,4.15,651633,0.0,1.0
2017-10-11,4.35,4.35,4.25,4.3,362578,4.35,4.35,4.25,4.3,362578,0.0,1.0
2017-10-12,4.2,4.5,4.2,4.3,241031,4.2,4.5,4.2,4.3,241031,0.0,1.0
2017-10-13,4.2,4.3,4.15,4.2,289462,4.2,4.3,4.15,4.2,289462,0.0,1.0
2017-10-16,3.95,4.15,3.9,4.15,350112,3.95,4.15,3.9,4.15,350112,0.0,1.0
2017-10-17,3.9,4.1,3.8,4.0,650616,3.9,4.1,3.8,4.0,650616,0.0,1.0
2017-10-18,4.15,4.25,3.85,3.85,584947,4.15,4.25,3.85,3.85,584947,0.0,1.0
2017-10-19,4.1,4.25,4.05,4.1,155622,4.1,4.25,4.05,4.1,155622,0.0,1.0
2017-10-20,4.2,4.3,4.15,4.15,231111,4.2,4.3,4.15,4.15,231111,0.0,1.0
2017-10-23,4.2,4.3,4.1,4.15,570158,4.2,4.3,4.1,4.15,570158,0.0,1.0
2017-10-24,4.2,4.38,4.2,4.2,485925,4.2,4.38,4.2,4.2,485925,0.0,1.0
2017-10-25,4.1,4.25,3.95,4.2,493684,4.1,4.25,3.95,4.2,493684,0.0,1.0
2017-10-26,4.25,4.35,4.05,4.1,668910,4.25,4.35,4.05,4.1,668910,0.0,1.0
2017-10-27,4.35,4.5,4.3,4.5,747108,4.35,4.5,4.3,4.5,747108,0.0,1.0
2017-10-30,4.5,4.55,4.35,4.4,823665,4.5,4.55,4.35,4.4,823665,0.0,1.0
2017-10-31,4.5,4.7,4.43,4.55,620110,4.5,4.7,4.43,4.55,620110,0.0,1.0
2017-11-01,4.47,4.6,4.4,4.6,280952,4.47,4.6,4.4,4.6,280952,0.0,1.0
2017-11-02,4.45,4.55,4.35,4.45,417952,4.45,4.55,4.35,4.45,417952,0.0,1.0
2017-11-03,4.45,4.5,4.35,4.5,226117,4.45,4.5,4.35,4.5,226117,0.0,1.0
2017-11-06,4.45,4.53,4.35,4.45,449097,4.45,4.53,4.35,4.45,449097,0.0,1.0
2017-11-07,4.2,4.38,4.05,4.1,610737,4.2,4.38,4.05,4.1,610737,0.0,1.0
2017-11-08,4.15,4.15,4.0,4.15,257018,4.15,4.15,4.0,4.15,257018,0.0,1.0
2017-11-09,4.0,4.25,3.95,4.1,516215,4.0,4.25,3.95,4.1,516215,0.0,1.0
2017-11-10,4.0,4.05,3.95,4.05,286705,4.0,4.05,3.95,4.05,286705,0.0,1.0
2017-11-13,3.95,4.05,3.95,3.95,224446,3.95,4.05,3.95,3.95,224446,0.0,1.0
2017-11-14,4.1,4.15,3.95,3.95,347386,4.1,4.15,3.95,3.95,347386,0.0,1.0
2017-11-15,4.15,4.3,3.95,4.05,388249,4.15,4.3,3.95,4.05,388249,0.0,1.0
2017-11-16,4.2,4.3,4.15,4.15,366140,4.2,4.3,4.15,4.15,366140,0.0,1.0
2017-11-17,4.2,4.3,4.15,4.15,353202,4.2,4.3,4.15,4.15,353202,0.0,1.0
2017-11-20,4.15,4.25,4.1,4.25,298977,4.15,4.25,4.1,4.25,298977,0.0,1.0
2017-11-21,4.15,4.22,4.13,4.15,207625,4.15,4.22,4.13,4.15,207625,0.0,1.0
2017-11-22,4.3,4.39,4.2,4.2,300210,4.3,4.39,4.2,4.2,300210,0.0,1.0
2017-11-24,4.3,4.4,4.2,4.35,166317,4.3,4.4,4.2,4.35,166317,0.0,1.0
2017-11-27,4.2,4.4,4.15,4.25,219698,4.2,4.4,4.15,4.25,219698,0.0,1.0
2017-11-28,4.35,4.35,4.15,4.15,248096,4.35,4.35,4.15,4.15,248096,0.0,1.0
2017-11-29,4.25,4.35,4.175,4.35,273993,4.25,4.35,4.175,4.35,273993,0.0,1.0
2017-11-30,4.2,4.35,4.15,4.3,222609,4.2,4.35,4.15,4.3,222609,0.0,1.0
2017-12-01,4.25,4.25,4.05,4.2,228350,4.25,4.25,4.05,4.2,228350,0.0,1.0
2017-12-04,4.25,4.3,4.15,4.25,165929,4.25,4.3,4.15,4.25,165929,0.0,1.0
2017-12-05,4.15,4.25,4.1,4.25,123224,4.15,4.25,4.1,4.25,123224,0.0,1.0
2017-12-06,4.1,4.3,4.05,4.1,223871,4.1,4.3,4.05,4.1,223871,0.0,1.0
2017-12-07,4.15,4.2,4.1,4.1,150210,4.15,4.2,4.1,4.1,150210,0.0,1.0
2017-12-08,4.15,4.2,4.05,4.15,192910,4.15,4.2,4.05,4.15,192910,0.0,1.0
2017-12-11,4.3,4.35,4.1,4.1,408216,4.3,4.35,4.1,4.1,408216,0.0,1.0
2017-12-12,4.3,4.35,4.25,4.35,168234,4.3,4.35,4.25,4.35,168234,0.0,1.0
2017-12-13,4.3,4.45,4.25,4.35,314750,4.3,4.45,4.25,4.35,314750,0.0,1.0
2017-12-14,4.3,4.35,4.25,4.25,117526,4.3,4.35,4.25,4.25,117526,0.0,1.0
2017-12-15,4.25,4.4,4.2,4.25,598158,4.25,4.4,4.2,4.25,598158,0.0,1.0
2017-12-18,4.35,4.4,4.3,4.3,172126,4.35,4.4,4.3,4.3,172126,0.0,1.0
2017-12-19,4.3,4.395,4.275,4.3,144149,4.3,4.395,4.275,4.3,144149,0.0,1.0
2017-12-20,4.3,4.4,4.25,4.3,171628,4.3,4.4,4.25,4.3,171628,0.0,1.0
2017-12-21,4.275,4.425,4.25,4.35,514028,4.275,4.425,4.25,4.35,514028,0.0,1.0
2017-12-22,4.3,4.35,4.25,4.25,174656,4.3,4.35,4.25,4.25,174656,0.0,1.0
2017-12-26,4.25,4.375,4.2,4.3,269501,4.25,4.375,4.2,4.3,269501,0.0,1.0
2017-12-27,4.2,4.35,4.15,4.3,190808,4.2,4.35,4.15,4.3,190808,0.0,1.0
2017-12-28,4.175,4.3,4.125,4.2,283484,4.175,4.3,4.125,4.2,283484,0.0,1.0
2017-12-29,4.05,4.15,3.9,4.15,833130,4.05,4.15,3.9,4.15,833130,0.0,1.0
2018-01-02,4.0,4.125,3.925,4.1,223694,4.0,4.125,3.925,4.1,223694,0.0,1.0
2018-01-03,3.825,3.9755,3.6,3.95,776996,3.825,3.9755,3.6,3.95,776996,0.0,1.0
2018-01-04,3.95,4.0,3.75,3.85,519928,3.95,4.0,3.75,3.85,519928,0.0,1.0
2018-01-05,3.85,4.05,3.85,3.95,112148,3.85,4.05,3.85,3.95,112148,0.0,1.0
2018-01-08,3.95,4.0,3.8,3.85,140718,3.95,4.0,3.8,3.85,140718,0.0,1.0
2018-01-09,3.825,4.0423,3.8,3.95,192768,3.825,4.0423,3.8,3.95,192768,0.0,1.0
2018-01-10,3.8,3.875,3.75,3.8,85320,3.8,3.875,3.75,3.8,85320,0.0,1.0
2018-01-11,3.8,3.9,3.75,3.8,226455,3.8,3.9,3.75,3.8,226455,0.0,1.0
2018-01-12,3.75,3.85,3.65,3.75,807365,3.75,3.85,3.65,3.75,807365,0.0,1.0
2018-01-16,3.75,3.9,3.7,3.8,284464,3.75,3.9,3.7,3.8,284464,0.0,1.0
2018-01-17,3.75,3.85,3.7,3.8,134333,3.75,3.85,3.7,3.8,134333,0.0,1.0
2018-01-18,3.75,3.8,3.605,3.8,272065,3.75,3.8,3.605,3.8,272065,0.0,1.0
2018-01-19,3.8,3.8,3.6694,3.7,169365,3.8,3.8,3.6694,3.7,169365,0.0,1.0
2018-01-22,3.9,3.95,3.75,3.75,140298,3.9,3.95,3.75,3.75,140298,0.0,1.0
2018-01-23,3.95,4.1,3.8,3.95,363455,3.95,4.1,3.8,3.95,363455,0.0,1.0
2018-01-24,3.95,4.05,3.9,3.9,67567,3.95,4.05,3.9,3.9,67567,0.0,1.0
2018-01-25,3.95,4.1,3.95,3.95,85166,3.95,4.1,3.95,3.95,85166,0.0,1.0
2018-01-26,4.05,4.05,3.9,4.0,61163,4.05,4.05,3.9,4.0,61163,0.0,1.0
2018-01-29,3.95,4.05,3.95,4.0,48195,3.95,4.05,3.95,4.0,48195,0.0,1.0
2018-01-30,3.875,4.0,3.8,3.95,107740,3.875,4.0,3.8,3.95,107740,0.0,1.0
2018-01-31,3.65,4.0,3.6,3.85,212092,3.65,4.0,3.6,3.85,212092,0.0,1.0
2018-02-01,3.7,3.75,3.6,3.65,102154,3.7,3.75,3.6,3.65,102154,0.0,1.0
2018-02-02,3.65,3.7,3.6,3.65,409372,3.65,3.7,3.6,3.65,409372,0.0,1.0
2018-02-05,3.5,3.65,3.45,3.65,231543,3.5,3.65,3.45,3.65,231543,0.0,1.0
2018-02-06,3.5,3.5,3.4,3.45,237816,3.5,3.5,3.4,3.45,237816,0.0,1.0
2018-02-07,3.45,3.6,3.375,3.5,308302,3.45,3.6,3.375,3.5,308302,0.0,1.0
2018-02-08,3.5,3.65,3.45,3.45,334023,3.5,3.65,3.45,3.45,334023,0.0,1.0
2018-02-09,3.55,3.6,3.45,3.55,192864,3.55,3.6,3.45,3.55,192864,0.0,1.0
2018-02-12,3.6,3.65,3.35,3.55,270560,3.6,3.65,3.35,3.55,270560,0.0,1.0
2018-02-13,3.6,3.6,3.45,3.55,137337,3.6,3.6,3.45,3.55,137337,0.0,1.0
2018-02-14,3.55,3.775,3.45,3.75,486244,3.55,3.775,3.45,3.75,486244,0.0,1.0
2018-02-15,3.65,3.65,3.45,3.5,229285,3.65,3.65,3.45,3.5,229285,0.0,1.0
2018-02-16,3.55,3.675,3.45,3.6,184401,3.55,3.675,3.45,3.6,184401,0.0,1.0
2018-02-20,3.55,3.6,3.4,3.5,645980,3.55,3.6,3.4,3.5,645980,0.0,1.0
2018-02-21,3.55,3.6,3.45,3.55,334789,3.55,3.6,3.45,3.55,334789,0.0,1.0
2018-02-22,3.5,3.6,3.45,3.6,411834,3.5,3.6,3.45,3.6,411834,0.0,1.0
2018-02-23,3.475,3.6,3.4,3.6,252005,3.475,3.6,3.4,3.6,252005,0.0,1.0
2018-02-26,3.55,3.55,3.45,3.45,312375,3.55,3.55,3.45,3.45,312375,0.0,1.0
2018-02-27,3.55,3.65,3.45,3.5,728133,3.55,3.65,3.45,3.5,728133,0.0,1.0
2018-02-28,3.45,3.6,3.45,3.55,517417,3.45,3.6,3.45,3.55,517417,0.0,1.0
2018-03-01,3.45,3.5,3.4,3.45,395444,3.45,3.5,3.4,3.45,395444,0.0,1.0
2018-03-02,3.55,3.6,3.4,3.4,277011,3.55,3.6,3.4,3.4,277011,0.0,1.0
2018-03-05,3.55,3.7,3.5,3.55,247870,3.55,3.7,3.5,3.55,247870,0.0,1.0
2018-03-06,3.65,3.7,3.55,3.6,310055,3.65,3.7,3.55,3.6,310055,0.0,1.0
2018-03-07,3.7,3.755,3.65,3.65,165830,3.7,3.755,3.65,3.65,165830,0.0,1.0
2018-03-08,3.65,3.8,3.65,3.75,78565,3.65,3.8,3.65,3.75,78565,0.0,1.0
2018-03-09,3.6,3.75,3.55,3.7,262447,3.6,3.75,3.55,3.7,262447,0.0,1.0
2018-03-12,3.7,3.75,3.6,3.6,176405,3.7,3.75,3.6,3.6,176405,0.0,1.0
2018-03-13,3.7,3.8,3.7,3.7,108824,3.7,3.8,3.7,3.7,108824,0.0,1.0
2018-03-14,3.6,3.75,3.55,3.75,225482,3.6,3.75,3.55,3.75,225482,0.0,1.0
2018-03-15,3.7,3.8,3.6,3.6,152946,3.7,3.8,3.6,3.6,152946,0.0,1.0
2018-03-16,3.85,3.9,3.7,3.75,615172,3.85,3.9,3.7,3.75,615172,0.0,1.0
2018-03-19,3.7,3.9,3.55,3.85,320836,3.7,3.9,3.55,3.85,320836,0.0,1.0
2018-03-20,3.55,3.75,3.5,3.65,301982,3.55,3.75,3.5,3.65,301982,0.0,1.0
2018-03-21,3.6,3.65,3.5,3.5,258514,3.6,3.65,3.5,3.5,258514,0.0,1.0
2018-03-22,3.5,3.6,3.5,3.55,140964,3.5,3.6,3.5,3.55,140964,0.0,1.0
2018-03-23,3.45,3.55,3.45,3.55,152514,3.45,3.55,3.45,3.55,152514,0.0,1.0
2018-03-26,3.4,3.5,3.35,3.5,250623,3.4,3.5,3.35,3.5,250623,0.0,1.0
2018-03-27,3.35,3.45,3.3,3.4,107727,3.35,3.45,3.3,3.4,107727,0.0,1.0
2018-03-28,3.35,3.45,3.3,3.35,176860,3.35,3.45,3.3,3.35,176860,0.0,1.0
2018-03-29,3.5,3.5,3.3,3.35,136852,3.5,3.5,3.3,3.35,136852,0.0,1.0
2018-04-02,3.4,3.55,3.35,3.5,90545,3.4,3.55,3.35,3.5,90545,0.0,1.0
2018-04-03,3.35,3.4,3.35,3.4,85013,3.35,3.4,3.35,3.4,85013,0.0,1.0
2018-04-04,3.4,3.45,3.3,3.35,149166,3.4,3.45,3.3,3.35,149166,0.0,1.0
2018-04-05,3.55,3.7,3.45,3.5,407735,3.55,3.7,3.45,3.5,407735,0.0,1.0
2018-04-06,3.5,3.65,3.5,3.55,90803,3.5,3.65,3.5,3.55,90803,0.0,1.0
2018-04-09,3.45,3.55,3.45,3.55,56714,3.45,3.55,3.45,3.55,56714,0.0,1.0
2018-04-10,3.6,3.65,3.475,3.5,122874,3.6,3.65,3.475,3.5,122874,0.0,1.0
2018-04-11,3.625,3.7,3.55,3.55,110845,3.625,3.7,3.55,3.55,110845,0.0,1.0
2018-04-12,3.55,3.7,3.55,3.6,109147,3.55,3.7,3.55,3.6,109147,0.0,1.0
2018-04-13,3.525,3.6,3.5,3.55,116607,3.525,3.6,3.5,3.55,116607,0.0,1.0
2018-04-16,3.3,3.55,3.25,3.55,286141,3.3,3.55,3.25,3.55,286141,0.0,1.0
2018-04-17,3.45,3.55,3.275,3.35,2105103,3.45,3.55,3.275,3.35,2105103,0.0,1.0
2018-04-18,3.55,3.6,3.45,3.5,139734,3.55,3.6,3.45,3.5,139734,0.0,1.0
2018-04-19,3.55,3.65,3.5,3.5,99229,3.55,3.65,3.5,3.5,99229,0.0,1.0
2018-04-20,3.6,3.6,3.5,3.55,167242,3.6,3.6,3.5,3.55,167242,0.0,1.0
2018-04-23,3.65,3.675,3.6,3.6,83694,3.65,3.675,3.6,3.6,83694,0.0,1.0
2018-04-24,3.6,3.7,3.5,3.65,288738,3.6,3.7,3.5,3.65,288738,0.0,1.0
2018-04-25,3.65,3.7,3.6,3.6,82999,3.65,3.7,3.6,3.6,82999,0.0,1.0
2018-04-26,3.7,3.8,3.65,3.65,202841,3.7,3.8,3.65,3.65,202841,0.0,1.0
2018-04-27,3.7,3.75,3.65,3.65,54687,3.7,3.75,3.65,3.65,54687,0.0,1.0
2018-04-30,3.65,3.8,3.65,3.7,218173,3.65,3.8,3.65,3.7,218173,0.0,1.0
2018-05-01,3.65,3.75,3.6,3.65,231499,3.65,3.75,3.6,3.65,231499,0.0,1.0
2018-05-02,3.7,3.85,3.55,3.65,288110,3.7,3.85,3.55,3.65,288110,0.0,1.0
2018-05-03,3.7,3.745,3.6,3.65,173770,3.7,3.745,3.6,3.65,173770,0.0,1.0
2018-05-04,3.7,3.75,3.65,3.65,229476,3.7,3.75,3.65,3.65,229476,0.0,1.0
2018-05-07,3.6,3.75,3.6,3.7,305595,3.6,3.75,3.6,3.7,305595,0.0,1.0
2018-05-08,3.75,3.85,3.6,3.6,184718,3.75,3.85,3.6,3.6,184718,0.0,1.0
2018-05-09,3.8,3.8415,3.75,3.75,201416,3.8,3.8415,3.75,3.75,201416,0.0,1.0
2018-05-10,3.75,3.85,3.7,3.8,223802,3.75,3.85,3.7,3.8,223802,0.0,1.0
2018-05-11,3.75,3.85,3.75,3.8,245808,3.75,3.85,3.75,3.8,245808,0.0,1.0
2018-05-14,3.8,3.95,3.8,3.8,204234,3.8,3.95,3.8,3.8,204234,0.0,1.0
2018-05-15,3.85,4.0,3.8,3.8,262636,3.85,4.0,3.8,3.8,262636,0.0,1.0
2018-05-16,3.85,4.0,3.825,3.9,303241,3.85,4.0,3.825,3.9,303241,0.0,1.0
2018-05-17,3.9,4.0,3.9,3.9,332744,3.9,4.0,3.9,3.9,332744,0.0,1.0
2018-05-18,3.9,3.975,3.85,3.95,269529,3.9,3.975,3.85,3.95,269529,0.0,1.0
2018-05-21,3.95,4.025,3.855,3.9,192298,3.95,4.025,3.855,3.9,192298,0.0,1.0
2018-05-22,3.95,4.05,3.9,4.0,323417,3.95,4.05,3.9,4.0,323417,0.0,1.0
2018-05-23,4.0,4.05,3.95,3.95,176607,4.0,4.05,3.95,3.95,176607,0.0,1.0
2018-05-24,3.9,4.075,3.9,4.0,204898,3.9,4.075,3.9,4.0,204898,0.0,1.0
2018-05-25,3.9,3.95,3.8167,3.9,142244,3.9,3.95,3.8167,3.9,142244,0.0,1.0
2018-05-29,3.9,3.925,3.85,3.9,124482,3.9,3.925,3.85,3.9,124482,0.0,1.0
2018-05-30,3.85,3.925,3.8,3.9,259592,3.85,3.925,3.8,3.9,259592,0.0,1.0
2018-05-31,3.85,3.9,3.85,3.9,77327,3.85,3.9,3.85,3.9,77327,0.0,1.0
2018-06-01,3.85,3.9,3.8,3.85,151441,3.85,3.9,3.8,3.85,151441,0.0,1.0
2018-06-04,3.8,3.925,3.75,3.9,463028,3.8,3.925,3.75,3.9,463028,0.0,1.0
2018-06-05,3.95,4.0,3.8,3.8,534106,3.95,4.0,3.8,3.8,534106,0.0,1.0
2018-06-06,4.05,4.1,3.95,3.95,293863,4.05,4.1,3.95,3.95,293863,0.0,1.0
2018-06-07,4.05,4.2,4.0,4.0,266013,4.05,4.2,4.0,4.0,266013,0.0,1.0
2018-06-08,4.1,4.15,4.0,4.0,109090,4.1,4.15,4.0,4.0,109090,0.0,1.0
2018-06-11,4.2,4.2,4.1,4.1,439895,4.2,4.2,4.1,4.1,439895,0.0,1.0
2018-06-12,4.15,4.25,4.15,4.2,160616,4.15,4.25,4.15,4.2,160616,0.0,1.0
2018-06-13,4.2,4.25,4.125,4.15,216164,4.2,4.25,4.125,4.15,216164,0.0,1.0
2018-06-14,4.35,4.395,4.15,4.2,443626,4.35,4.395,4.15,4.2,443626,0.0,1.0
2018-06-15,4.4,4.4,4.25,4.35,463126,4.4,4.4,4.25,4.35,463126,0.0,1.0
2018-06-18,4.3,4.4,4.25,4.35,181166,4.3,4.4,4.25,4.35,181166,0.0,1.0
2018-06-19,4.25,4.35,4.1647,4.3,133077,4.25,4.35,4.1647,4.3,133077,0.0,1.0
2018-06-20,4.2,4.3,4.15,4.3,289099,4.2,4.3,4.15,4.3,289099,0.0,1.0
2018-06-21,4.15,4.225,4.0,4.2,415212,4.15,4.225,4.0,4.2,415212,0.0,1.0
2018-06-22,4.35,4.35,4.1,4.15,717462,4.35,4.35,4.1,4.15,717462,0.0,1.0
2018-06-25,4.3,4.35,4.2,4.3,257021,4.3,4.35,4.2,4.3,257021,0.0,1.0
2018-06-26,4.25,4.3,4.2,4.3,101343,4.25,4.3,4.2,4.3,101343,0.0,1.0
2018-06-27,4.25,4.275,4.15,4.25,117564,4.25,4.275,4.15,4.25,117564,0.0,1.0
2018-06-28,4.15,4.25,4.1,4.2,149937,4.15,4.25,4.1,4.2,149937,0.0,1.0
2018-06-29,4.15,4.2,4.05,4.15,326882,4.15,4.2,4.05,4.15,326882,0.0,1.0
2018-07-02,4.15,4.2,4.1,4.1,177970,4.15,4.2,4.1,4.1,177970,0.0,1.0
2018-07-03,4.1,4.15,4.1,4.15,43337,4.1,4.15,4.1,4.15,43337,0.0,1.0
2018-07-05,4.05,4.15,4.05,4.1,305947,4.05,4.15,4.05,4.1,305947,0.0,1.0
2018-07-06,4.05,4.2,4.0,4.05,119871,4.05,4.2,4.0,4.05,119871,0.0,1.0
2018-07-09,4.1,4.1,4.0,4.05,57407,4.1,4.1,4.0,4.05,57407,0.0,1.0
2018-07-10,3.95,4.1,3.9,4.1,176766,3.95,4.1,3.9,4.1,176766,0.0,1.0
2018-07-11,3.95,3.95,3.9,3.95,48899,3.95,3.95,3.9,3.95,48899,0.0,1.0
2018-07-12,3.9,4.0,3.9,3.95,66449,3.9,4.0,3.9,3.95,66449,0.0,1.0
2018-07-13,3.85,3.95,3.8,3.95,116467,3.85,3.95,3.8,3.95,116467,0.0,1.0
2018-07-16,3.85,3.9,3.775,3.9,83165,3.85,3.9,3.775,3.9,83165,0.0,1.0
2018-07-17,3.85,3.85,3.8,3.85,54606,3.85,3.85,3.8,3.85,54606,0.0,1.0
2018-07-18,3.95,4.0,3.75,3.85,202294,3.95,4.0,3.75,3.85,202294,0.0,1.0
2018-07-19,3.9,3.95,3.85,3.9,130277,3.9,3.95,3.85,3.9,130277,0.0,1.0
2018-07-20,3.9,4.0,3.85,3.9,82048,3.9,4.0,3.85,3.9,82048,0.0,1.0
2018-07-23,3.8,3.9,3.75,3.85,115049,3.8,3.9,3.75,3.85,115049,0.0,1.0
2018-07-24,3.75,3.9,3.75,3.8,171953,3.75,3.9,3.75,3.8,171953,0.0,1.0
2018-07-25,3.8,3.85,3.7,3.75,95620,3.8,3.85,3.7,3.75,95620,0.0,1.0
2018-07-26,3.8,3.85,3.7,3.8,96565,3.8,3.85,3.7,3.8,96565,0.0,1.0
2018-07-27,3.65,3.85,3.65,3.8,157978,3.65,3.85,3.65,3.8,157978,0.0,1.0
2018-07-30,3.7,3.75,3.65,3.65,83640,3.7,3.75,3.65,3.65,83640,0.0,1.0
2018-07-31,3.8,3.8,3.675,3.7,103611,3.8,3.8,3.675,3.7,103611,0.0,1.0
2018-08-01,3.8,3.8,3.75,3.8,63283,3.8,3.8,3.75,3.8,63283,0.0,1.0
2018-08-02,3.7,3.8,3.65,3.75,118290,3.7,3.8,3.65,3.75,118290,0.0,1.0
2018-08-03,3.75,3.75,3.7,3.7,43516,3.75,3.75,3.7,3.7,43516,0.0,1.0
2018-08-06,3.75,3.75,3.675,3.7,54718,3.75,3.75,3.675,3.7,54718,0.0,1.0
2018-08-07,3.8,3.85,3.75,3.75,178091,3.8,3.85,3.75,3.75,178091,0.0,1.0
2018-08-08,3.95,3.95,3.775,3.85,161505,3.95,3.95,3.775,3.85,161505,0.0,1.0
2018-08-09,3.9,3.95,3.85,3.85,384317,3.9,3.95,3.85,3.85,384317,0.0,1.0
2018-08-10,3.925,3.975,3.85,3.85,147429,3.925,3.975,3.85,3.85,147429,0.0,1.0
2018-08-13,3.9,4.0,3.9,3.95,105678,3.9,4.0,3.9,3.95,105678,0.0,1.0
2018-08-14,3.85,3.9,3.75,3.9,190091,3.85,3.9,3.75,3.9,190091,0.0,1.0
2018-08-15,3.75,3.9,3.7,3.8,126814,3.75,3.9,3.7,3.8,126814,0.0,1.0
2018-08-16,3.9,3.9,3.75,3.75,80556,3.9,3.9,3.75,3.75,80556,0.0,1.0
2018-08-17,3.9,3.945,3.8,3.85,88459,3.9,3.945,3.8,3.85,88459,0.0,1.0
2018-08-20,3.9,3.95,3.8,3.95,323409,3.9,3.95,3.8,3.95,323409,0.0,1.0
2018-08-21,3.9,4.0,3.9,3.9,148384,3.9,4.0,3.9,3.9,148384,0.0,1.0
2018-08-22,4.0,4.0,3.9,3.95,126865,4.0,4.0,3.9,3.95,126865,0.0,1.0
2018-08-23,3.95,4.05,3.85,4.0,172656,3.95,4.05,3.85,4.0,172656,0.0,1.0
2018-08-24,3.85,4.0,3.8,3.95,87661,3.85,4.0,3.8,3.95,87661,0.0,1.0
2018-08-27,3.875,3.95,3.85,3.85,65690,3.875,3.95,3.85,3.85,65690,0.0,1.0
2018-08-28,3.9,3.9,3.85,3.9,21281,3.9,3.9,3.85,3.9,21281,0.0,1.0
2018-08-29,3.85,3.85,3.8,3.85,68806,3.85,3.85,3.8,3.85,68806,0.0,1.0
2018-08-30,3.8,3.9,3.8,3.85,195300,3.8,3.9,3.8,3.85,195300,0.0,1.0
2018-08-31,3.9,3.9,3.75,3.8,83893,3.9,3.9,3.75,3.8,83893,0.0,1.0
2018-09-04,3.9,3.95,3.85,3.9,93540,3.9,3.95,3.85,3.9,93540,0.0,1.0
2018-09-05,3.8,3.9,3.75,3.9,388822,3.8,3.9,3.75,3.9,388822,0.0,1.0
2018-09-06,3.35,3.85,3.35,3.8,258700,3.35,3.85,3.35,3.8,258700,0.0,1.0
2018-09-07,3.5,3.7,3.35,3.35,314378,3.5,3.7,3.35,3.35,314378,0.0,1.0
2018-09-10,3.5,3.6,3.45,3.55,72467,3.5,3.6,3.45,3.55,72467,0.0,1.0
2018-09-11,3.4,3.55,3.35,3.5,134864,3.4,3.55,3.35,3.5,134864,0.0,1.0
2018-09-12,3.275,3.4,3.05,3.35,314493,3.275,3.4,3.05,3.35,314493,0.0,1.0
2018-09-13,3.45,3.7,3.25,3.35,278396,3.45,3.7,3.25,3.35,278396,0.0,1.0
2018-09-14,3.35,3.45,3.3,3.4,146740,3.35,3.45,3.3,3.4,146740,0.0,1.0
2018-09-17,3.25,3.395,3.25,3.3,114634,3.25,3.395,3.25,3.3,114634,0.0,1.0
2018-09-18,3.2,3.35,3.2,3.3,99081,3.2,3.35,3.2,3.3,99081,0.0,1.0
2018-09-19,3.25,3.3,3.1,3.2,200913,3.25,3.3,3.1,3.2,200913,0.0,1.0
2018-09-20,3.2,3.35,3.2,3.25,131772,3.2,3.35,3.2,3.25,131772,0.0,1.0
2018-09-21,3.3,3.3,3.1246,3.15,461311,3.3,3.3,3.1246,3.15,461311,0.0,1.0
2018-09-24,3.15,3.35,3.15,3.25,174513,3.15,3.35,3.15,3.25,174513,0.0,1.0
2018-09-25,3.15,3.25,3.1,3.1,340083,3.15,3.25,3.1,3.1,340083,0.0,1.0
2018-09-26,3.2,3.3,3.15,3.2,150621,3.2,3.3,3.15,3.2,150621,0.0,1.0
2018-09-27,3.2,3.25,3.15,3.25,150110,3.2,3.25,3.15,3.25,150110,0.0,1.0
2018-09-28,3.2,3.25,3.15,3.25,214289,3.2,3.25,3.15,3.25,214289,0.0,1.0
2018-10-01,3.21,3.3,3.18,3.21,136542,3.21,3.3,3.18,3.21,136542,0.0,1.0
2018-10-02,3.21,3.25,3.1,3.2,201972,3.21,3.25,3.1,3.2,201972,0.0,1.0
2018-10-03,3.18,3.27,3.15,3.22,142252,3.18,3.27,3.15,3.22,142252,0.0,1.0
2018-10-04,3.16,3.22,3.11,3.17,119526,3.16,3.22,3.11,3.17,119526,0.0,1.0
2018-10-05,3.2,3.24,3.11,3.18,142092,3.2,3.24,3.11,3.18,142092,0.0,1.0
2018-10-08,3.2,3.24,3.14,3.21,60598,3.2,3.24,3.14,3.21,60598,0.0,1.0
2018-10-09,3.15,3.299,3.12,3.19,94671,3.15,3.299,3.12,3.19,94671,0.0,1.0
2018-10-10,3.1,3.1643,3.0,3.15,570415,3.1,3.1643,3.0,3.15,570415,0.0,1.0
2018-10-11,3.05,3.11,3.0,3.11,180610,3.05,3.11,3.0,3.11,180610,0.0,1.0
2018-10-12,3.12,3.18,3.02,3.1,211332,3.12,3.18,3.02,3.1,211332,0.0,1.0
2018-10-15,3.09,3.19,3.02,3.11,107097,3.09,3.19,3.02,3.11,107097,0.0,1.0
2018-10-16,3.12,3.14,3.04,3.1,92096,3.12,3.14,3.04,3.1,92096,0.0,1.0
2018-10-17,3.05,3.14,3.05,3.11,82515,3.05,3.14,3.05,3.11,82515,0.0,1.0
2018-10-18,3.08,3.11,3.01,3.05,112734,3.08,3.11,3.01,3.05,112734,0.0,1.0
2018-10-19,3.08,3.12,3.05,3.06,87492,3.08,3.12,3.05,3.06,87492,0.0,1.0
2018-10-22,3.09,3.12,3.08,3.08,54540,3.09,3.12,3.08,3.08,54540,0.0,1.0
2018-10-23,3.06,3.1,3.03,3.08,59781,3.06,3.1,3.03,3.08,59781,0.0,1.0
2018-10-24,2.98,3.05,2.96,3.05,178122,2.98,3.05,2.96,3.05,178122,0.0,1.0
2018-10-25,2.98,3.0,2.85,3.0,366583,2.98,3.0,2.85,3.0,366583,0.0,1.0
2018-10-26,3.06,3.25,2.89,2.89,171991,3.06,3.25,2.89,2.89,171991,0.0,1.0
2018-10-29,3.02,3.23,2.97,3.1,104226,3.02,3.23,2.97,3.1,104226,0.0,1.0
2018-10-30,3.02,3.11,2.98,3.01,91856,3.02,3.11,2.98,3.01,91856,0.0,1.0
2018-10-31,3.28,3.29,2.97,3.04,191232,3.28,3.29,2.97,3.04,191232,0.0,1.0
2018-11-01,3.26,3.29,3.185,3.29,164428,3.26,3.29,3.185,3.29,164428,0.0,1.0
2018-11-02,3.28,3.28,3.2,3.26,84173,3.28,3.28,3.2,3.26,84173,0.0,1.0
2018-11-05,3.26,3.29,3.21,3.28,111088,3.26,3.29,3.21,3.28,111088,0.0,1.0
2018-11-06,3.24,3.31,3.23,3.27,41372,3.24,3.31,3.23,3.27,41372,0.0,1.0
2018-11-07,3.31,3.32,3.2,3.26,110483,3.31,3.32,3.2,3.26,110483,0.0,1.0
2018-11-08,3.3,3.33,3.23,3.3,25612,3.3,3.33,3.23,3.3,25612,0.0,1.0
2018-11-09,3.2,3.2899,3.2,3.28,54214,3.2,3.2899,3.2,3.28,54214,0.0,1.0
2018-11-12,3.19,3.2,3.1102,3.2,77292,3.19,3.2,3.1102,3.2,77292,0.0,1.0
2018-11-13,3.22,3.25,3.1314,3.2,43993,3.22,3.25,3.1314,3.2,43993,0.0,1.0
2018-11-14,3.16,3.25,3.13,3.25,122169,3.16,3.25,3.13,3.25,122169,0.0,1.0
2018-11-15,3.15,3.17,3.09,3.14,88273,3.15,3.17,3.09,3.14,88273,0.0,1.0
2018-11-16,3.06,3.15,3.0,3.1,109552,3.06,3.15,3.0,3.1,109552,0.0,1.0
2018-11-19,2.99,3.11,2.95,3.05,133782,2.99,3.11,2.95,3.05,133782,0.0,1.0
2018-11-20,2.97,3.02,2.915,2.99,159458,2.97,3.02,2.915,2.99,159458,0.0,1.0
2018-11-21,3.0,3.06,2.97,2.97,78788,3.0,3.06,2.97,2.97,78788,0.0,1.0
2018-11-23,3.09,3.09,2.97,2.97,26801,3.09,3.09,2.97,2.97,26801,0.0,1.0
2018-11-26,3.05,3.1,3.03,3.09,79821,3.05,3.1,3.03,3.09,79821,0.0,1.0
2018-11-27,3.07,3.09,2.98,3.02,53114,3.07,3.09,2.98,3.02,53114,0.0,1.0
2018-11-28,3.13,3.22,3.02,3.09,149357,3.13,3.22,3.02,3.09,149357,0.0,1.0
2018-11-29,3.17,3.19,3.14,3.17,75180,3.17,3.19,3.14,3.17,75180,0.0,1.0
2018-11-30,3.18,3.22,3.075,3.16,138668,3.18,3.22,3.075,3.16,138668,0.0,1.0
2018-12-03,3.18,3.19,3.05,3.19,121319,3.18,3.19,3.05,3.19,121319,0.0,1.0
2018-12-04,2.99,3.18,2.96,3.18,93847,2.99,3.18,2.96,3.18,93847,0.0,1.0
2018-12-06,3.01,3.095,2.96,2.98,77252,3.01,3.095,2.96,2.98,77252,0.0,1.0
2018-12-07,3.03,3.06,2.9665,3.02,120953,3.03,3.06,2.9665,3.02,120953,0.0,1.0
2018-12-10,3.27,3.29,3.03,3.08,185686,3.27,3.29,3.03,3.08,185686,0.0,1.0
2018-12-11,3.25,3.3,3.22,3.3,154300,3.25,3.3,3.22,3.3,154300,0.0,1.0
2018-12-12,3.1,3.28,3.05,3.28,128848,3.1,3.28,3.05,3.28,128848,0.0,1.0
2018-12-13,3.04,3.16,2.92,3.11,211043,3.04,3.16,2.92,3.11,211043,0.0,1.0
2018-12-14,2.99,3.0725,2.96,3.04,118642,2.99,3.0725,2.96,3.04,118642,0.0,1.0
2018-12-17,2.95,3.01,2.94,3.0,167906,2.95,3.01,2.94,3.0,167906,0.0,1.0
2018-12-18,2.99,3.03,2.91,2.96,100320,2.99,3.03,2.91,2.96,100320,0.0,1.0
2018-12-19,2.94,3.05,2.91,3.0,199510,2.94,3.05,2.91,3.0,199510,0.0,1.0
2018-12-20,2.85,3.04,2.82,2.91,355174,2.85,3.04,2.82,2.91,355174,0.0,1.0
2018-12-21,2.91,2.96,2.75,2.83,528401,2.91,2.96,2.75,2.83,528401,0.0,1.0
2018-12-24,2.88,2.91,2.84,2.91,79724,2.88,2.91,2.84,2.91,79724,0.0,1.0
2018-12-26,2.85,2.9,2.83,2.9,174973,2.85,2.9,2.83,2.9,174973,0.0,1.0
2018-12-27,2.87,2.87,2.79,2.82,210839,2.87,2.87,2.79,2.82,210839,0.0,1.0
2018-12-28,3.0,3.02,2.83,2.87,207980,3.0,3.02,2.83,2.87,207980,0.0,1.0
2018-12-31,2.98,3.01,2.85,3.0,208056,2.98,3.01,2.85,3.0,208056,0.0,1.0
2019-01-02,3.1,3.13,2.94,2.95,132407,3.1,3.13,2.94,2.95,132407,0.0,1.0
2019-01-03,3.0,3.13,2.97,3.07,163009,3.0,3.13,2.97,3.07,163009,0.0,1.0
2019-01-04,2.99,3.1,2.97,3.02,182687,2.99,3.1,2.97,3.02,182687,0.0,1.0
2019-01-07,3.07,3.09,2.97,3.01,170054,3.07,3.09,2.97,3.01,170054,0.0,1.0
2019-01-08,3.14,3.18,3.01,3.07,135961,3.14,3.18,3.01,3.07,135961,0.0,1.0
2019-01-09,3.13,3.19,3.1,3.14,74851,3.13,3.19,3.1,3.14,74851,0.0,1.0
2019-01-10,3.06,3.14,3.05,3.14,138050,3.06,3.14,3.05,3.14,138050,0.0,1.0
2019-01-11,3.06,3.11,3.0,3.03,106272,3.06,3.11,3.0,3.03,106272,0.0,1.0
2019-01-14,3.04,3.1,3.0,3.05,74616,3.04,3.1,3.0,3.05,74616,0.0,1.0
2019-01-15,3.06,3.1,3.0061,3.03,75265,3.06,3.1,3.0061,3.03,75265,0.0,1.0
2019-01-16,3.13,3.14,3.05,3.0542,132908,3.13,3.14,3.05,3.0542,132908,0.0,1.0
2019-01-17,3.1,3.13,3.04,3.13,79785,3.1,3.13,3.04,3.13,79785,0.0,1.0
2019-01-18,3.03,3.09,3.01,3.09,102503,3.03,3.09,3.01,3.09,102503,0.0,1.0
2019-01-22,3.03,3.08,2.98,3.03,138879,3.03,3.08,2.98,3.03,138879,0.0,1.0
2019-01-23,3.05,3.1,2.99,3.04,96150,3.05,3.1,2.99,3.04,96150,0.0,1.0
2019-01-24,3.09,3.09,3.03,3.03,62461,3.09,3.09,3.03,3.03,62461,0.0,1.0
2019-01-25,3.05,3.11,3.03,3.08,49863,3.05,3.11,3.03,3.08,49863,0.0,1.0
2019-01-28,3.07,3.08,3.0,3.05,155067,3.07,3.08,3.0,3.05,155067,0.0,1.0
2019-01-29,3.01,3.1,3.0,3.09,130603,3.01,3.1,3.0,3.09,130603,0.0,1.0
2019-01-30,3.03,3.05,3.01,3.01,81062,3.03,3.05,3.01,3.01,81062,0.0,1.0
2019-01-31,3.04,3.06,3.01,3.06,76004,3.04,3.06,3.01,3.06,76004,0.0,1.0
2019-02-01,3.06,3.1,3.01,3.01,82495,3.06,3.1,3.01,3.01,82495,0.0,1.0
2019-02-04,3.11,3.11,3.02,3.06,122784,3.11,3.11,3.02,3.06,122784,0.0,1.0
2019-02-05,3.105,3.16,3.1,3.13,80903,3.105,3.16,3.1,3.13,80903,0.0,1.0
2019-02-06,3.14,3.17,3.06,3.08,90862,3.14,3.17,3.06,3.08,90862,0.0,1.0
2019-02-07,3.07,3.14,3.04,3.09,49717,3.07,3.14,3.04,3.09,49717,0.0,1.0
2019-02-08,3.13,3.16,3.05,3.07,59986,3.13,3.16,3.05,3.07,59986,0.0,1.0
2019-02-11,3.18,3.18,3.135,3.16,63789,3.18,3.18,3.135,3.16,63789,0.0,1.0
2019-02-12,3.17,3.23,3.12,3.23,77471,3.17,3.23,3.12,3.23,77471,0.0,1.0
2019-02-13,3.19,3.19,3.17,3.18,32936,3.19,3.19,3.17,3.18,32936,0.0,1.0
2019-02-14,3.12,3.19,3.11,3.19,66111,3.12,3.19,3.11,3.19,66111,0.0,1.0
2019-02-15,3.18,3.19,3.1,3.15,83515,3.18,3.19,3.1,3.15,83515,0.0,1.0
2019-02-19,3.18,3.2,3.15,3.15,80140,3.18,3.2,3.15,3.15,80140,0.0,1.0
2019-02-20,3.19,3.2,3.16,3.16,52358,3.19,3.2,3.16,3.16,52358,0.0,1.0
2019-02-21,3.12,3.18,3.09,3.16,40037,3.12,3.18,3.09,3.16,40037,0.0,1.0
2019-02-22,3.2,3.24,3.12,3.12,52253,3.2,3.24,3.12,3.12,52253,0.0,1.0
2019-02-25,3.16,3.23,3.13,3.18,72399,3.16,3.23,3.13,3.18,72399,0.0,1.0
2019-02-26,3.11,3.2,3.11,3.16,51455,3.11,3.2,3.11,3.16,51455,0.0,1.0
2019-02-27,3.1,3.15,2.94,3.09,33953,3.1,3.15,2.94,3.09,33953,0.0,1.0
2019-02-28,3.05,3.2,3.04,3.11,62262,3.05,3.2,3.04,3.11,62262,0.0,1.0
2019-03-01,3.05,3.07,2.95,2.95,65664,3.05,3.07,2.95,2.95,65664,0.0,1.0
2019-03-04,3.04,3.109,3.02,3.04,63478,3.04,3.109,3.02,3.04,63478,0.0,1.0
2019-03-05,3.02,3.05,3.0,3.05,88897,3.02,3.05,3.0,3.05,88897,0.0,1.0
2019-03-06,3.02,3.04,2.99,3.03,241371,3.02,3.04,2.99,3.03,241371,0.0,1.0
2019-03-07,2.99,3.0427,2.98,3.0,431595,2.99,3.0427,2.98,3.0,431595,0.0,1.0
2019-03-08,3.04,3.05,2.96,3.0,305442,3.04,3.05,2.96,3.0,305442,0.0,1.0
2019-03-11,3.13,3.17,3.02,3.02,83410,3.13,3.17,3.02,3.02,83410,0.0,1.0
2019-03-12,3.15,3.17,3.1,3.1,68952,3.15,3.17,3.1,3.1,68952,0.0,1.0
2019-03-13,3.15,3.17,3.12,3.14,134658,3.15,3.17,3.12,3.14,134658,0.0,1.0
2019-03-14,3.05,3.2,3.05,3.18,246063,3.05,3.2,3.05,3.18,246063,0.0,1.0
2019-03-15,3.02,3.12,2.97,3.05,563658,3.02,3.12,2.97,3.05,563658,0.0,1.0
2019-03-18,3.09,3.1,3.0097,3.02,284673,3.09,3.1,3.0097,3.02,284673,0.0,1.0
2019-03-19,3.11,3.14,3.07,3.1,199849,3.11,3.14,3.07,3.1,199849,0.0,1.0
2019-03-20,3.15,3.18,3.0916,3.1,217182,3.15,3.18,3.0916,3.1,217182,0.0,1.0
2019-03-21,3.16,3.181,3.14,3.15,100605,3.16,3.181,3.14,3.15,100605,0.0,1.0
2019-03-22,3.14,3.19,3.11,3.16,561684,3.14,3.19,3.11,3.16,561684,0.0,1.0
2019-03-25,3.27,3.33,3.13,3.13,333713,3.27,3.33,3.13,3.13,333713,0.0,1.0
2019-03-26,3.25,3.27,3.2175,3.27,286509,3.25,3.27,3.2175,3.27,286509,0.0,1.0
2019-03-27,3.2,3.26,3.18,3.25,138620,3.2,3.26,3.18,3.25,138620,0.0,1.0
2019-03-28,3.25,3.26,3.2101,3.24,82889,3.25,3.26,3.2101,3.24,82889,0.0,1.0
2019-03-29,3.26,3.34,3.22,3.25,116384,3.26,3.34,3.22,3.25,116384,0.0,1.0
2019-04-01,3.25,3.31,3.2384,3.28,185390,3.25,3.31,3.2384,3.28,185390,0.0,1.0
2019-04-02,3.25,3.28,3.17,3.24,193094,3.25,3.28,3.17,3.24,193094,0.0,1.0
2019-04-03,3.25,3.26,3.24,3.25,107331,3.25,3.26,3.24,3.25,107331,0.0,1.0
2019-04-04,3.23,3.26,3.21,3.26,88214,3.23,3.26,3.21,3.26,88214,0.0,1.0
2019-04-05,3.26,3.3,3.16,3.24,70021,3.26,3.3,3.16,3.24,70021,0.0,1.0
2019-04-08,3.29,3.32,3.21,3.24,185250,3.29,3.32,3.21,3.24,185250,0.0,1.0
2019-04-09,3.15,3.28,3.14,3.25,87661,3.15,3.28,3.14,3.25,87661,0.0,1.0
2019-04-10,3.2,3.21,3.15,3.17,85345,3.2,3.21,3.15,3.17,85345,0.0,1.0
2019-04-11,3.14,3.21,3.12,3.19,69358,3.14,3.21,3.12,3.19,69358,0.0,1.0
2019-04-12,3.12,3.16,3.08,3.15,65930,3.12,3.16,3.08,3.15,65930,0.0,1.0
2019-04-15,3.14,3.1698,3.09,3.11,145472,3.14,3.1698,3.09,3.11,145472,0.0,1.0
2019-04-16,3.19,3.19,3.13,3.15,98324,3.19,3.19,3.13,3.15,98324,0.0,1.0
2019-04-17,3.15,3.22,3.1,3.2,176545,3.15,3.22,3.1,3.2,176545,0.0,1.0
2019-04-18,3.19,3.23,3.1,3.13,115123,3.19,3.23,3.1,3.13,115123,0.0,1.0
2019-04-22,3.14,3.24,3.06,3.17,66334,3.14,3.24,3.06,3.17,66334,0.0,1.0
2019-04-23,3.06,3.19,3.06,3.15,201858,3.06,3.19,3.06,3.15,201858,0.0,1.0
2019-04-24,3.09,3.14,3.05,3.06,123161,3.09,3.14,3.05,3.06,123161,0.0,1.0
2019-04-25,3.16,3.16,3.08,3.08,86172,3.16,3.16,3.08,3.08,86172,0.0,1.0
2019-04-26,3.15,3.1876,3.12,3.16,72269,3.15,3.1876,3.12,3.16,72269,0.0,1.0
2019-04-29,3.16,3.16,3.11,3.15,208541,3.16,3.16,3.11,3.15,208541,0.0,1.0
2019-04-30,3.18,3.18,3.11,3.16,182243,3.18,3.18,3.11,3.16,182243,0.0,1.0
2019-05-01,3.16,3.19,3.13,3.17,53760,3.16,3.19,3.13,3.17,53760,0.0,1.0
2019-05-02,3.15,3.18,3.1101,3.16,55666,3.15,3.18,3.1101,3.16,55666,0.0,1.0
2019-05-03,3.16,3.17,3.11,3.15,49595,3.16,3.17,3.11,3.15,49595,0.0,1.0
2019-05-06,3.13,3.15,3.08,3.08,88038,3.13,3.15,3.08,3.08,88038,0.0,1.0
2019-05-07,3.12,3.1707,3.1,3.11,74796,3.12,3.1707,3.1,3.11,74796,0.0,1.0
2019-05-08,3.14,3.16,3.11,3.12,95973,3.14,3.16,3.11,3.12,95973,0.0,1.0
2019-05-09,3.14,3.17,3.06,3.13,75412,3.14,3.17,3.06,3.13,75412,0.0,1.0
2019-05-10,3.17,3.17,3.06,3.11,202592,3.17,3.17,3.06,3.11,202592,0.0,1.0
2019-05-13,3.15,3.16,3.07,3.1,90239,3.15,3.16,3.07,3.1,90239,0.0,1.0
2019-05-14,3.17,3.2,3.15,3.15,44713,3.17,3.2,3.15,3.15,44713,0.0,1.0
2019-05-15,3.15,3.16,3.15,3.16,29257,3.15,3.16,3.15,3.16,29257,0.0,1.0
2019-05-16,3.16,3.2,3.1,3.15,71998,3.16,3.2,3.1,3.15,71998,0.0,1.0
2019-05-17,3.05,3.13,3.045,3.13,98239,3.05,3.13,3.045,3.13,98239,0.0,1.0
2019-05-20,3.14,3.15,3.02,3.04,171431,3.14,3.15,3.02,3.04,171431,0.0,1.0
2019-05-21,3.15,3.16,3.1,3.15,449060,3.15,3.16,3.1,3.15,449060,0.0,1.0
2019-05-22,3.13,3.15,3.1,3.14,47721,3.13,3.15,3.1,3.14,47721,0.0,1.0
2019-05-23,3.1,3.15,3.06,3.11,349001,3.1,3.15,3.06,3.11,349001,0.0,1.0
2019-05-24,3.13,3.13,3.08,3.1,73047,3.13,3.13,3.08,3.1,73047,0.0,1.0
2019-05-28,3.06,3.14,3.05,3.14,47440,3.06,3.14,3.05,3.14,47440,0.0,1.0
2019-05-29,3.06,3.06,3.02,3.04,92057,3.06,3.06,3.02,3.04,92057,0.0,1.0
2019-05-30,3.07,3.14,3.04,3.06,488363,3.07,3.14,3.04,3.06,488363,0.0,1.0
2019-05-31,3.12,3.12,3.06,3.06,723639,3.12,3.12,3.06,3.06,723639,0.0,1.0
2019-06-03,3.09,3.13,3.05,3.12,155590,3.09,3.13,3.05,3.12,155590,0.0,1.0
2019-06-04,3.1,3.12,3.08,3.09,84499,3.1,3.12,3.08,3.09,84499,0.0,1.0
2019-06-05,3.11,3.14,3.09,3.1,60220,3.11,3.14,3.09,3.1,60220,0.0,1.0
2019-06-06,3.11,3.11,3.09,3.1,75168,3.11,3.11,3.09,3.1,75168,0.0,1.0
2019-06-07,3.12,3.13,3.04,3.1,54340,3.12,3.13,3.04,3.1,54340,0.0,1.0
2019-06-10,3.11,3.13,3.08,3.11,47278,3.11,3.13,3.08,3.11,47278,0.0,1.0
2019-06-11,3.11,3.13,3.07,3.13,81445,3.11,3.13,3.07,3.13,81445,0.0,1.0
2019-06-12,3.1,3.11,3.08,3.09,61717,3.1,3.11,3.08,3.09,61717,0.0,1.0
2019-06-13,3.11,3.12,3.1,3.12,28165,3.11,3.12,3.1,3.12,28165,0.0,1.0
2019-06-14,3.09,3.14,3.09,3.11,42336,3.09,3.14,3.09,3.11,42336,0.0,1.0
2019-06-17,3.1,3.12,3.09,3.09,45786,3.1,3.12,3.09,3.09,45786,0.0,1.0
2019-06-18,3.1,3.15,3.09,3.12,73574,3.1,3.15,3.09,3.12,73574,0.0,1.0
2019-06-19,3.09,3.12,3.08,3.1,107651,3.09,3.12,3.08,3.1,107651,0.0,1.0
2019-06-20,3.1,3.2,3.09,3.11,98627,3.1,3.2,3.09,3.11,98627,0.0,1.0
2019-06-21,2.86,3.17,2.84,3.1,388931,2.86,3.17,2.84,3.1,388931,0.0,1.0
2019-06-24,2.88,3.01,2.87,2.87,124039,2.88,3.01,2.87,2.87,124039,0.0,1.0
2019-06-25,2.89,2.91,2.88,2.9,77184,2.89,2.91,2.88,2.9,77184,0.0,1.0
2019-06-26,2.86,2.92,2.83,2.9,409608,2.86,2.92,2.83,2.9,409608,0.0,1.0
2019-06-27,2.93,2.98,2.8466,2.85,141830,2.93,2.98,2.8466,2.85,141830,0.0,1.0
2019-06-28,2.96,3.02,2.9,2.91,223791,2.96,3.02,2.9,2.91,223791,0.0,1.0
2019-07-01,2.9,2.96,2.9,2.96,61412,2.9,2.96,2.9,2.96,61412,0.0,1.0
2019-07-02,2.83,2.93,2.7,2.9,311849,2.83,2.93,2.7,2.9,311849,0.0,1.0
2019-07-03,2.89,2.89,2.82,2.83,72327,2.89,2.89,2.82,2.83,72327,0.0,1.0
2019-07-05,2.89,2.92,2.86,2.86,19527,2.89,2.92,2.86,2.86,19527,0.0,1.0
2019-07-08,2.82,2.895,2.82,2.88,19361,2.82,2.895,2.82,2.88,19361,0.0,1.0
2019-07-09,2.79,2.81,2.75,2.81,47152,2.79,2.81,2.75,2.81,47152,0.0,1.0
2019-07-10,2.78,2.86,2.78,2.8,39641,2.78,2.86,2.78,2.8,39641,0.0,1.0
2019-07-11,2.83,2.83,2.77,2.77,61573,2.83,2.83,2.77,2.77,61573,0.0,1.0
2019-07-12,2.82,2.96,2.82,2.83,140594,2.82,2.96,2.82,2.83,140594,0.0,1.0
2019-07-15,2.8,2.8,2.73,2.8,36986,2.8,2.8,2.73,2.8,36986,0.0,1.0
2019-07-16,2.82,2.85,2.77,2.79,48704,2.82,2.85,2.77,2.79,48704,0.0,1.0
2019-07-17,2.76,2.82,2.7493,2.82,43793,2.76,2.82,2.7493,2.82,43793,0.0,1.0
2019-07-18,2.79,2.8289,2.7585,2.76,48599,2.79,2.8289,2.7585,2.76,48599,0.0,1.0
2019-07-19,2.82,2.83,2.76,2.76,52604,2.82,2.83,2.76,2.76,52604,0.0,1.0
2019-07-22,2.75,2.8299,2.73,2.82,38774,2.75,2.8299,2.73,2.82,38774,0.0,1.0
2019-07-23,2.8,2.82,2.76,2.76,47790,2.8,2.82,2.76,2.76,47790,0.0,1.0
2019-07-24,2.78,2.82,2.77,2.81,80887,2.78,2.82,2.77,2.81,80887,0.0,1.0
2019-07-25,2.72,2.7853,2.72,2.75,64905,2.72,2.7853,2.72,2.75,64905,0.0,1.0
2019-07-26,2.75,2.77,2.72,2.72,57137,2.75,2.77,2.72,2.72,57137,0.0,1.0
2019-07-29,2.77,2.885,2.7,2.75,64837,2.77,2.885,2.7,2.75,64837,0.0,1.0
2019-07-30,2.81,2.84,2.76,2.76,49774,2.81,2.84,2.76,2.76,49774,0.0,1.0
2019-07-31,2.79,2.87,2.79,2.81,72803,2.79,2.87,2.79,2.81,72803,0.0,1.0
2019-08-01,2.75,2.86,2.74,2.78,83224,2.75,2.86,2.74,2.78,83224,0.0,1.0
2019-08-02,3.06,3.09,2.7065,2.75,132608,3.06,3.09,2.7065,2.75,132608,0.0,1.0
2019-08-05,2.95,3.05,2.9,3.05,89087,2.95,3.05,2.9,3.05,89087,0.0,1.0
2019-08-06,2.95,3.15,2.91,3.15,84532,2.95,3.15,2.91,3.15,84532,0.0,1.0
2019-08-07,2.97,3.05,2.92,2.95,47182,2.97,3.05,2.92,2.95,47182,0.0,1.0
2019-08-08,2.92,3.05,2.895,2.99,189221,2.92,3.05,2.895,2.99,189221,0.0,1.0
2019-08-09,2.91,2.96,2.86,2.93,45028,2.91,2.96,2.86,2.93,45028,0.0,1.0
2019-08-12,2.94,2.96,2.85,2.89,50923,2.94,2.96,2.85,2.89,50923,0.0,1.0
2019-08-13,2.95,3.0,2.88,2.94,41924,2.95,3.0,2.88,2.94,41924,0.0,1.0
2019-08-14,2.91,2.94,2.84,2.91,52976,2.91,2.94,2.84,2.91,52976,0.0,1.0
2019-08-15,2.89,2.91,2.84,2.91,93606,2.89,2.91,2.84,2.91,93606,0.0,1.0
2019-08-16,2.86,2.9284,2.81,2.89,79983,2.86,2.9284,2.81,2.89,79983,0.0,1.0
2019-08-19,2.89,2.93,2.84,2.85,51590,2.89,2.93,2.84,2.85,51590,0.0,1.0
2019-08-20,2.87,2.9473,2.85,2.87,47787,2.87,2.9473,2.85,2.87,47787,0.0,1.0
2019-08-21,2.9,2.96,2.86,2.89,38536,2.9,2.96,2.86,2.89,38536,0.0,1.0
2019-08-22,2.88,2.95,2.88,2.92,41706,2.88,2.95,2.88,2.92,41706,0.0,1.0
2019-08-23,2.71,2.882,2.7,2.87,156775,2.71,2.882,2.7,2.87,156775,0.0,1.0
2019-08-26,2.69,2.735,2.67,2.73,109086,2.69,2.735,2.67,2.73,109086,0.0,1.0
2019-08-27,2.59,2.72,2.58,2.72,84665,2.59,2.72,2.58,2.72,84665,0.0,1.0
2019-08-28,2.63,2.641,2.56,2.56,87243,2.63,2.641,2.56,2.56,87243,0.0,1.0
2019-08-29,2.6,2.68,2.6,2.65,80374,2.6,2.68,2.6,2.65,80374,0.0,1.0
2019-08-30,2.61,2.7,2.57,2.61,104844,2.61,2.7,2.57,2.61,104844,0.0,1.0
2019-09-03,2.585,2.62,2.57,2.57,206770,2.585,2.62,2.57,2.57,206770,0.0,1.0
2019-09-04,2.62,2.68,2.6,2.6,75898,2.62,2.68,2.6,2.6,75898,0.0,1.0
2019-09-05,2.61,2.67,2.58,2.64,72000,2.61,2.67,2.58,2.64,72000,0.0,1.0
2019-09-06,2.61,2.64,2.6,2.63,71901,2.61,2.64,2.6,2.63,71901,0.0,1.0
2019-09-09,2.59,2.71,2.58,2.64,145365,2.59,2.71,2.58,2.64,145365,0.0,1.0
2019-09-10,2.59,2.67,2.59,2.6,163743,2.59,2.67,2.59,2.6,163743,0.0,1.0
2019-09-11,2.91,2.95,2.59,2.61,267739,2.91,2.95,2.59,2.61,267739,0.0,1.0
2019-09-12,2.95,2.99,2.85,2.95,135718,2.95,2.99,2.85,2.95,135718,0.0,1.0
2019-09-13,3.01,3.02,2.93,2.99,157362,3.01,3.02,2.93,2.99,157362,0.0,1.0
2019-09-16,2.82,3.04,2.78,3.04,225141,2.82,3.04,2.78,3.04,225141,0.0,1.0
2019-09-17,2.74,2.91,2.73,2.82,140394,2.74,2.91,2.73,2.82,140394,0.0,1.0
2019-09-18,2.67,2.75,2.67,2.75,93522,2.67,2.75,2.67,2.75,93522,0.0,1.0
2019-09-19,2.67,2.69,2.61,2.67,86080,2.67,2.69,2.61,2.67,86080,0.0,1.0
2019-09-20,2.75,2.79,2.62,2.65,433948,2.75,2.79,2.62,2.65,433948,0.0,1.0
2019-09-23,2.74,2.77,2.68,2.75,87285,2.74,2.77,2.68,2.75,87285,0.0,1.0
2019-09-24,2.68,2.78,2.68,2.74,62820,2.68,2.78,2.68,2.74,62820,0.0,1.0
2019-09-25,2.76,2.79,2.63,2.69,103903,2.76,2.79,2.63,2.69,103903,0.0,1.0
2019-09-26,2.745,2.7795,2.7,2.77,39653,2.745,2.7795,2.7,2.77,39653,0.0,1.0
2019-09-27,2.74,2.78,2.695,2.76,42970,2.74,2.78,2.695,2.76,42970,0.0,1.0
2019-09-30,2.68,2.74,2.66,2.74,46225,2.68,2.74,2.66,2.74,46225,0.0,1.0
2019-10-01,2.62,2.7,2.58,2.7,97665,2.62,2.7,2.58,2.7,97665,0.0,1.0
2019-10-02,2.59,2.61,2.56,2.6,169812,2.59,2.61,2.56,2.6,169812,0.0,1.0
2019-10-03,2.62,2.63,2.55,2.57,63741,2.62,2.63,2.55,2.57,63741,0.0,1.0
2019-10-04,2.55,2.6422,2.54,2.61,81567,2.55,2.6422,2.54,2.61,81567,0.0,1.0
2019-10-07,2.54,2.59,2.52,2.59,64120,2.54,2.59,2.52,2.59,64120,0.0,1.0
2019-10-08,2.51,2.56,2.5,2.51,60880,2.51,2.56,2.5,2.51,60880,0.0,1.0
2019-10-09,2.52,2.55,2.5,2.51,105746,2.52,2.55,2.5,2.51,105746,0.0,1.0
2019-10-10,2.57,2.6,2.51,2.54,95908,2.57,2.6,2.51,2.54,95908,0.0,1.0
2019-10-11,2.74,2.87,2.55,2.58,142546,2.74,2.87,2.55,2.58,142546,0.0,1.0
2019-10-14,2.64,2.72,2.6,2.72,28720,2.64,2.72,2.6,2.72,28720,0.0,1.0
2019-10-15,2.7,2.72,2.61,2.63,57096,2.7,2.72,2.61,2.63,57096,0.0,1.0
2019-10-16,2.69,2.7,2.66,2.69,21802,2.69,2.7,2.66,2.69,21802,0.0,1.0
2019-10-17,2.69,2.71,2.6257,2.7,69087,2.69,2.71,2.6257,2.7,69087,0.0,1.0
2019-10-18,2.7,2.72,2.62,2.67,46916,2.7,2.72,2.62,2.67,46916,0.0,1.0
2019-10-21,2.7,2.72,2.68,2.69,55620,2.7,2.72,2.68,2.69,55620,0.0,1.0
2019-10-22,2.66,2.7,2.6374,2.69,40005,2.66,2.7,2.6374,2.69,40005,0.0,1.0
2019-10-23,2.64,2.67,2.62,2.67,52480,2.64,2.67,2.62,2.67,52480,0.0,1.0
2019-10-24,2.56,2.73,2.56,2.66,61234,2.56,2.73,2.56,2.66,61234,0.0,1.0
2019-10-25,2.53,2.61,2.5,2.58,103928,2.53,2.61,2.5,2.58,103928,0.0,1.0
2019-10-28,2.545,2.5649,2.52,2.52,59578,2.545,2.5649,2.52,2.52,59578,0.0,1.0
2019-10-29,2.5,2.55,2.48,2.54,82403,2.5,2.55,2.48,2.54,82403,0.0,1.0
2019-10-30,2.51,2.52,2.47,2.51,91843,2.51,2.52,2.47,2.51,91843,0.0,1.0
2019-10-31,2.54,2.56,2.51,2.51,65446,2.54,2.56,2.51,2.51,65446,0.0,1.0
2019-11-01,2.56,2.6,2.53,2.58,93085,2.56,2.6,2.53,2.58,93085,0.0,1.0
2019-11-04,2.55,2.6,2.55,2.59,42222,2.55,2.6,2.55,2.59,42222,0.0,1.0
2019-11-05,2.5,2.574,2.47,2.57,115521,2.5,2.574,2.47,2.57,115521,0.0,1.0
2019-11-06,2.46,2.55,2.46,2.51,301736,2.46,2.55,2.46,2.51,301736,0.0,1.0
2019-11-07,2.55,2.56,2.42,2.49,170976,2.55,2.56,2.42,2.49,170976,0.0,1.0
2019-11-08,2.58,2.6425,2.55,2.55,111866,2.58,2.6425,2.55,2.55,111866,0.0,1.0
2019-11-11,2.61,2.62,2.52,2.57,38415,2.61,2.62,2.52,2.57,38415,0.0,1.0
2019-11-12,2.78,2.8382,2.62,2.62,136917,2.78,2.8382,2.62,2.62,136917,0.0,1.0
2019-11-13,2.98,3.05,2.77,2.77,143202,2.98,3.05,2.77,2.77,143202,0.0,1.0
2019-11-14,2.99,3.08,2.88,2.98,210595,2.99,3.08,2.88,2.98,210595,0.0,1.0
2019-11-15,2.95,3.04,2.91,3.04,51514,2.95,3.04,2.91,3.04,51514,0.0,1.0
2019-11-18,3.07,3.5,3.02,3.48,1151003,3.07,3.5,3.02,3.48,1151003,0.0,1.0
2019-11-19,3.12,3.17,3.07,3.07,222364,3.12,3.17,3.07,3.07,222364,0.0,1.0
2019-11-20,3.03,3.18,3.03,3.1,126700,3.03,3.18,3.03,3.1,126700,0.0,1.0
2019-11-21,3.03,3.0852,2.97,3.03,91829,3.03,3.0852,2.97,3.03,91829,0.0,1.0
2019-11-22,2.99,3.04,2.98,3.04,74339,2.99,3.04,2.98,3.04,74339,0.0,1.0
2019-11-25,3.06,3.09,3.01,3.03,123677,3.06,3.09,3.01,3.03,123677,0.0,1.0
2019-11-26,3.0,3.12,2.98,3.05,102790,3.0,3.12,2.98,3.05,102790,0.0,1.0
2019-11-27,2.93,3.01,2.93,3.01,36045,2.93,3.01,2.93,3.01,36045,0.0,1.0
2019-11-29,2.97,3.0,2.92,2.93,35910,2.97,3.0,2.92,2.93,35910,0.0,1.0
2019-12-02,2.89,3.0,2.83,3.0,233547,2.89,3.0,2.83,3.0,233547,0.0,1.0
2019-12-03,2.84,2.87,2.82,2.86,90008,2.84,2.87,2.82,2.86,90008,0.0,1.0
2019-12-04,2.88,2.9,2.83,2.84,59203,2.88,2.9,2.83,2.84,59203,0.0,1.0
2019-12-05,2.93,2.95,2.88,2.89,30606,2.93,2.95,2.88,2.89,30606,0.0,1.0
2019-12-06,2.935,3.01,2.92,2.95,74770,2.935,3.01,2.92,2.95,74770,0.0,1.0
2019-12-09,2.875,2.9554,2.86,2.9101,67793,2.875,2.9554,2.86,2.9101,67793,0.0,1.0
2019-12-10,2.93,2.99,2.8674,2.8674,50200,2.93,2.99,2.8674,2.8674,50200,0.0,1.0
2019-12-11,2.99,2.99,2.89,2.95,93749,2.99,2.99,2.89,2.95,93749,0.0,1.0
2019-12-12,2.97,2.99,2.91,2.97,72444,2.97,2.99,2.91,2.97,72444,0.0,1.0
2019-12-13,2.86,2.99,2.85,2.97,118895,2.86,2.99,2.85,2.97,118895,0.0,1.0
2019-12-16,2.85,2.9,2.83,2.9,62252,2.85,2.9,2.83,2.9,62252,0.0,1.0
2019-12-17,2.76,2.86,2.74,2.86,112170,2.76,2.86,2.74,2.86,112170,0.0,1.0
2019-12-18,2.73,2.78,2.7132,2.74,59225,2.73,2.78,2.7132,2.74,59225,0.0,1.0
2019-12-19,2.77,2.84,2.72,2.72,88427,2.77,2.84,2.72,2.72,88427,0.0,1.0
2019-12-20,2.7,2.83,2.69,2.79,135223,2.7,2.83,2.69,2.79,135223,0.0,1.0
2019-12-23,2.61,2.75,2.6,2.75,166065,2.61,2.75,2.6,2.75,166065,0.0,1.0
2019-12-24,2.67,2.68,2.59,2.6,41710,2.67,2.68,2.59,2.6,41710,0.0,1.0
2019-12-26,2.68,2.68,2.64,2.65,22254,2.68,2.68,2.64,2.65,22254,0.0,1.0
2019-12-27,2.67,2.71,2.65,2.68,315788,2.67,2.71,2.65,2.68,315788,0.0,1.0
2019-12-30,2.67,2.8,2.65,2.8,331114,2.67,2.8,2.65,2.8,331114,0.0,1.0
2019-12-31,2.66,2.73,2.65,2.66,109250,2.66,2.73,2.65,2.66,109250,0.0,1.0
2020-01-02,2.63,2.73,2.62,2.68,54623,2.63,2.73,2.62,2.68,54623,0.0,1.0
2020-01-03,2.62,2.67,2.61,2.61,61481,2.62,2.67,2.61,2.61,61481,0.0,1.0
2020-01-06,2.71,2.72,2.6,2.62,117913,2.71,2.72,2.6,2.62,117913,0.0,1.0
2020-01-07,2.71,2.75,2.67,2.7,33615,2.71,2.75,2.67,2.7,33615,0.0,1.0
2020-01-08,2.7,2.71,2.68,2.69,29254,2.7,2.71,2.68,2.69,29254,0.0,1.0
2020-01-09,2.7,2.75,2.68,2.73,70911,2.7,2.75,2.68,2.73,70911,0.0,1.0
2020-01-10,2.68,2.7273,2.65,2.7,54869,2.68,2.7273,2.65,2.7,54869,0.0,1.0
2020-01-13,2.73,2.75,2.67,2.67,53862,2.73,2.75,2.67,2.67,53862,0.0,1.0
2020-01-14,2.69,2.75,2.67,2.75,74988,2.69,2.75,2.67,2.75,74988,0.0,1.0
2020-01-15,2.67,2.71,2.66,2.68,60984,2.67,2.71,2.66,2.68,60984,0.0,1.0
2020-01-16,2.77,2.82,2.67,2.67,77788,2.77,2.82,2.67,2.67,77788,0.0,1.0
2020-01-17,2.77,2.81,2.73,2.81,123280,2.77,2.81,2.73,2.81,123280,0.0,1.0
2020-01-21,2.69,2.77,2.68,2.75,102465,2.69,2.77,2.68,2.75,102465,0.0,1.0
2020-01-22,2.65,2.7196,2.65,2.69,95607,2.65,2.7196,2.65,2.69,95607,0.0,1.0
2020-01-23,2.59,2.6632,2.57,2.65,122547,2.59,2.6632,2.57,2.65,122547,0.0,1.0
2020-01-24,2.62,2.64,2.58,2.58,42994,2.62,2.64,2.58,2.58,42994,0.0,1.0
2020-01-27,2.53,2.6,2.52,2.6,103966,2.53,2.6,2.52,2.6,103966,0.0,1.0
2020-01-28,2.51,2.55,2.5,2.53,343181,2.51,2.55,2.5,2.53,343181,0.0,1.0
2020-01-29,2.43,2.54,2.42,2.5,164252,2.43,2.54,2.42,2.5,164252,0.0,1.0
2020-01-30,2.57,2.601,2.4,2.41,124626,2.57,2.601,2.4,2.41,124626,0.0,1.0
2020-01-31,2.5,2.57,2.45,2.57,108458,2.5,2.57,2.45,2.57,108458,0.0,1.0
2020-02-03,2.48,2.61,2.42,2.5,81151,2.48,2.61,2.42,2.5,81151,0.0,1.0
2020-02-04,2.45,2.5,2.44,2.48,87849,2.45,2.5,2.44,2.48,87849,0.0,1.0
2020-02-05,2.44,2.5,2.425,2.45,52223,2.44,2.5,2.425,2.45,52223,0.0,1.0
2020-02-06,2.55,2.57,2.44,2.44,77902,2.55,2.57,2.44,2.44,77902,0.0,1.0
2020-02-07,2.48,2.56,2.46,2.52,36847,2.48,2.56,2.46,2.52,36847,0.0,1.0
2020-02-10,2.47,2.5,2.46,2.47,60831,2.47,2.5,2.46,2.47,60831,0.0,1.0
2020-02-11,2.45,2.4877,2.42,2.47,94148,2.45,2.4877,2.42,2.47,94148,0.0,1.0
2020-02-12,2.47,2.52,2.42,2.46,101588,2.47,2.52,2.42,2.46,101588,0.0,1.0
2020-02-13,2.43,2.47,2.41,2.47,51947,2.43,2.47,2.41,2.47,51947,0.0,1.0
2020-02-14,2.45,2.47,2.3912,2.42,97139,2.45,2.47,2.3912,2.42,97139,0.0,1.0
2020-02-18,2.425,2.46,2.41,2.44,109355,2.425,2.46,2.41,2.44,109355,0.0,1.0
2020-02-19,2.38,2.5099,2.38,2.43,135802,2.38,2.5099,2.38,2.43,135802,0.0,1.0
2020-02-20,2.46,2.485,2.38,2.38,171136,2.46,2.485,2.38,2.38,171136,0.0,1.0
2020-02-21,2.59,2.6299,2.47,2.47,203168,2.59,2.6299,2.47,2.47,203168,0.0,1.0
2020-02-24,2.51,2.5975,2.39,2.55,114389,2.51,2.5975,2.39,2.55,114389,0.0,1.0
2020-02-25,2.44,2.5012,2.4,2.5,134868,2.44,2.5012,2.4,2.5,134868,0.0,1.0
2020-02-26,2.43,2.52,2.41,2.44,118019,2.43,2.52,2.41,2.44,118019,0.0,1.0
2020-02-27,2.33,2.44,2.33,2.42,180755,2.33,2.44,2.33,2.42,180755,0.0,1.0
2020-02-28,2.3,2.415,2.3,2.3,284239,2.3,2.415,2.3,2.3,284239,0.0,1.0
2020-03-02,2.34,2.39,2.3,2.32,423220,2.34,2.39,2.3,2.32,423220,0.0,1.0
2020-03-03,2.32,2.39,2.31,2.35,162230,2.32,2.39,2.31,2.35,162230,0.0,1.0
2020-03-04,2.315,2.39,2.3,2.34,154557,2.315,2.39,2.3,2.34,154557,0.0,1.0
2020-03-05,2.24,2.3262,2.2169,2.3,219440,2.24,2.3262,2.2169,2.3,219440,0.0,1.0
2020-03-06,2.22,2.29,2.19,2.19,157984,2.22,2.29,2.19,2.19,157984,0.0,1.0
2020-03-09,2.16,2.22,2.09,2.15,448448,2.16,2.22,2.09,2.15,448448,0.0,1.0
2020-03-10,2.16,2.2,2.04,2.2,393554,2.16,2.2,2.04,2.2,393554,0.0,1.0
2020-03-11,2.22,2.33,2.1,2.1,272250,2.22,2.33,2.1,2.1,272250,0.0,1.0
2020-03-12,2.27,2.31,2.11,2.19,371241,2.27,2.31,2.11,2.19,371241,0.0,1.0
2020-03-13,2.3,2.37,2.21,2.35,164287,2.3,2.37,2.21,2.35,164287,0.0,1.0
2020-03-16,2.09,2.3,1.75,1.76,415641,2.09,2.3,1.75,1.76,415641,0.0,1.0
2020-03-17,2.21,2.3,2.05,2.09,323888,2.21,2.3,2.05,2.09,323888,0.0,1.0
2020-03-18,2.01,2.17,1.96,2.14,837234,2.01,2.17,1.96,2.14,837234,0.0,1.0
2020-03-19,2.19,2.2855,1.98,2.03,409177,2.19,2.2855,1.98,2.03,409177,0.0,1.0
2020-03-20,2.29,2.29,2.05,2.19,443639,2.29,2.29,2.05,2.19,443639,0.0,1.0
2020-03-23,2.25,2.37,2.15,2.3,324990,2.25,2.37,2.15,2.3,324990,0.0,1.0
2020-03-24,2.28,2.38,2.22,2.3,244884,2.28,2.38,2.22,2.3,244884,0.0,1.0
2020-03-25,2.3,2.3418,2.2,2.26,268356,2.3,2.3418,2.2,2.26,268356,0.0,1.0
2020-03-26,2.39,2.4,2.28,2.31,224800,2.39,2.4,2.28,2.31,224800,0.0,1.0
2020-03-27,2.25,2.3552,2.215,2.31,192919,2.25,2.3552,2.215,2.31,192919,0.0,1.0
2020-03-30,2.31,2.335,2.22,2.22,254388,2.31,2.335,2.22,2.22,254388,0.0,1.0
2020-03-31,2.22,2.355,2.18,2.33,343995,2.22,2.355,2.18,2.33,343995,0.0,1.0
2020-04-01,2.2,2.3,2.1388,2.16,300959,2.2,2.3,2.1388,2.16,300959,0.0,1.0
2020-04-02,2.28,2.315,2.2,2.2,237252,2.28,2.315,2.2,2.2,237252,0.0,1.0
2020-04-03,2.31,2.33,2.21,2.26,226319,2.31,2.33,2.21,2.26,226319,0.0,1.0
2020-04-06,2.45,2.46,2.35,2.38,300257,2.45,2.46,2.35,2.38,300257,0.0,1.0
2020-04-07,2.36,2.53,2.305,2.46,265555,2.36,2.53,2.305,2.46,265555,0.0,1.0
2020-04-08,2.51,2.595,2.4,2.4,267317,2.51,2.595,2.4,2.4,267317,0.0,1.0
2020-04-09,2.53,2.66,2.5,2.58,291825,2.53,2.66,2.5,2.58,291825,0.0,1.0
2020-04-13,2.49,2.59,2.47,2.5,152794,2.49,2.59,2.47,2.5,152794,0.0,1.0
2020-04-14,2.38,2.5694,2.36,2.53,237904,2.38,2.5694,2.36,2.53,237904,0.0,1.0
2020-04-15,2.39,2.415,2.29,2.29,164019,2.39,2.415,2.29,2.29,164019,0.0,1.0
2020-04-16,2.4,2.45,2.38,2.41,204614,2.4,2.45,2.38,2.41,204614,0.0,1.0
2020-04-17,2.43,2.5,2.37,2.38,185956,2.43,2.5,2.37,2.38,185956,0.0,1.0
2020-04-20,2.53,2.62,2.43,2.43,240216,2.53,2.62,2.43,2.43,240216,0.0,1.0
2020-04-21,2.63,2.65,2.44,2.48,170988,2.63,2.65,2.44,2.48,170988,0.0,1.0
2020-04-22,2.66,2.71,2.54,2.65,145363,2.66,2.71,2.54,2.65,145363,0.0,1.0
2020-04-23,2.54,2.69,2.5,2.65,104356,2.54,2.69,2.5,2.65,104356,0.0,1.0
2020-04-24,2.59,2.615,2.5,2.53,64129,2.59,2.615,2.5,2.53,64129,0.0,1.0
2020-04-27,2.68,2.7063,2.51,2.6,102265,2.68,2.7063,2.51,2.6,102265,0.0,1.0
2020-04-28,2.64,2.72,2.61,2.72,60996,2.64,2.72,2.61,2.72,60996,0.0,1.0
2020-04-29,2.63,2.73,2.63,2.71,136072,2.63,2.73,2.63,2.71,136072,0.0,1.0
2020-04-30,2.53,2.61,2.41,2.6,211816,2.53,2.61,2.41,2.6,211816,0.0,1.0
2020-05-01,2.45,2.52,2.4,2.48,142536,2.45,2.52,2.4,2.48,142536,0.0,1.0
2020-05-04,2.43,2.4553,2.39,2.44,107448,2.43,2.4553,2.39,2.44,107448,0.0,1.0
2020-05-05,2.415,2.49,2.4,2.47,76637,2.415,2.49,2.4,2.47,76637,0.0,1.0
2020-05-06,2.39,2.42,2.37,2.4,82597,2.39,2.42,2.37,2.4,82597,0.0,1.0
2020-05-07,2.39,2.42,2.34,2.41,103751,2.39,2.42,2.34,2.41,103751,0.0,1.0
2020-05-08,2.45,2.49,2.36,2.43,196328,2.45,2.49,2.36,2.43,196328,0.0,1.0
2020-05-11,2.5,2.55,2.44,2.45,257561,2.5,2.55,2.44,2.45,257561,0.0,1.0
2020-05-12,2.445,2.58,2.4299,2.53,149440,2.445,2.58,2.4299,2.53,149440,0.0,1.0
2020-05-13,2.33,2.43,2.3,2.43,145487,2.33,2.43,2.3,2.43,145487,0.0,1.0
2020-05-14,2.28,2.33,2.26,2.29,248609,2.28,2.33,2.26,2.29,248609,0.0,1.0
2020-05-15,2.24,2.3,2.225,2.29,187967,2.24,2.3,2.225,2.29,187967,0.0,1.0
2020-05-18,2.31,2.43,2.27,2.27,174971,2.31,2.43,2.27,2.27,174971,0.0,1.0
2020-05-19,2.25,2.36,2.24,2.3,162724,2.25,2.36,2.24,2.3,162724,0.0,1.0
2020-05-20,2.315,2.375,2.25,2.28,148973,2.315,2.375,2.25,2.28,148973,0.0,1.0
2020-05-21,2.32,2.37,2.3,2.32,81982,2.32,2.37,2.3,2.32,81982,0.0,1.0
2020-05-22,2.6,2.62,2.37,2.59,344045,2.6,2.62,2.37,2.59,344045,0.0,1.0
2020-05-26,2.595,2.69,2.59,2.68,176139,2.595,2.69,2.59,2.68,176139,0.0,1.0
2020-05-27,2.57,2.675,2.53,2.63,163082,2.57,2.675,2.53,2.63,163082,0.0,1.0
2020-05-28,2.57,2.69,2.55,2.6,142585,2.57,2.69,2.55,2.6,142585,0.0,1.0
2020-05-29,2.59,2.61,2.49,2.56,67496,2.59,2.61,2.49,2.56,67496,0.0,1.0
2020-06-01,2.55,2.64,2.55,2.59,147015,2.55,2.64,2.55,2.59,147015,0.0,1.0
2020-06-02,2.5,2.59,2.49,2.58,81681,2.5,2.59,2.49,2.58,81681,0.0,1.0
2020-06-03,2.97,3.36,2.52,2.52,2833060,2.97,3.36,2.52,2.52,2833060,0.0,1.0
2020-06-04,3.19,3.22,2.8301,2.91,937321,3.19,3.22,2.8301,2.91,937321,0.0,1.0
2020-06-05,3.72,3.8,3.08,3.7,4023801,3.72,3.8,3.08,3.7,4023801,0.0,1.0
2020-06-08,3.865,3.9,3.7,3.8,1236225,3.865,3.9,3.7,3.8,1236225,0.0,1.0
2020-06-09,3.73,3.95,3.64,3.85,982877,3.73,3.95,3.64,3.85,982877,0.0,1.0
2020-06-10,3.99,4.3,3.71,3.73,1707085,3.99,4.3,3.71,3.73,1707085,0.0,1.0
2020-06-11,3.98,3.98,3.73,3.89,854074,3.98,3.98,3.73,3.89,854074,0.0,1.0
2020-06-12,4.01,4.13,3.97,4.07,923609,4.01,4.13,3.97,4.07,923609,0.0,1.0
2020-06-15,4.0,4.1,3.81,3.94,558164,4.0,4.1,3.81,3.94,558164,0.0,1.0
2020-06-16,3.97,4.05,3.83,4.0,605000,3.97,4.05,3.83,4.0,605000,0.0,1.0
2020-06-17,3.85,4.0299,3.84,4.0,404024,3.85,4.0299,3.84,4.0,404024,0.0,1.0
2020-06-18,3.87,3.94,3.78,3.79,420955,3.87,3.94,3.78,3.79,420955,0.0,1.0
2020-06-19,3.89,3.99,3.78,3.79,580217,3.89,3.99,3.78,3.79,580217,0.0,1.0
2020-06-22,3.92,3.925,3.78,3.88,263597,3.92,3.925,3.78,3.88,263597,0.0,1.0
2020-06-23,3.98,4.1,3.94,3.99,381133,3.98,4.1,3.94,3.99,381133,0.0,1.0
2020-06-24,3.95,3.98,3.82,3.95,355229,3.95,3.98,3.82,3.95,355229,0.0,1.0
2020-06-25,3.88,3.99,3.84,3.94,293472,3.88,3.99,3.84,3.94,293472,0.0,1.0
2020-06-26,4.08,4.25,3.76,3.89,858105,4.08,4.25,3.76,3.89,858105,0.0,1.0
2020-06-29,4.06,4.17,4.01,4.1,271400,4.06,4.17,4.01,4.1,271400,0.0,1.0
2020-06-30,4.09,4.2,4.0,4.05,252900,4.09,4.2,4.0,4.05,252900,0.0,1.0
2020-07-01,4.05,4.14,4.04,4.07,280800,4.05,4.14,4.04,4.07,280800,0.0,1.0
2020-07-02,4.13,4.34,4.07,4.12,1442700,4.13,4.34,4.07,4.12,1442700,0.0,1.0
2020-07-06,4.0,4.25,3.95,4.16,318200,4.0,4.25,3.95,4.16,318200,0.0,1.0
2020-07-07,3.85,4.0,3.79,4.0,314500,3.85,4.0,3.79,4.0,314500,0.0,1.0
2020-07-08,3.89,3.92,3.76,3.84,259700,3.89,3.92,3.76,3.84,259700,0.0,1.0
2020-07-09,3.85,3.98,3.84,3.89,288600,3.85,3.98,3.84,3.89,288600,0.0,1.0
2020-07-10,3.82,3.93,3.75,3.86,201800,3.82,3.93,3.75,3.86,201800,0.0,1.0
2020-07-13,3.79,4.01,3.78,3.83,439300,3.79,4.01,3.78,3.83,439300,0.0,1.0
2020-07-14,3.89,3.94,3.78,3.85,164100,3.89,3.94,3.78,3.85,164100,0.0,1.0
2020-07-15,4.11,4.15,3.9,3.95,272800,4.11,4.15,3.9,3.95,272800,0.0,1.0
2020-07-16,4.09,4.17,4.04,4.09,222700,4.09,4.17,4.04,4.09,222700,0.0,1.0
2020-07-17,4.01,4.08,3.9,4.08,249800,4.01,4.08,3.9,4.08,249800,0.0,1.0
2020-07-20,4.25,4.29,3.99,4.01,333852,4.25,4.29,3.99,4.01,333852,0.0,1.0
2020-07-21,4.1,4.46,4.04,4.2,729526,4.1,4.46,4.04,4.2,729526,0.0,1.0
2020-07-22,4.09,4.13,4.0401,4.07,173863,4.09,4.13,4.0401,4.07,173863,0.0,1.0
2020-07-23,4.02,4.32,3.96,4.08,434263,4.02,4.32,3.96,4.08,434263,0.0,1.0
2020-07-24,4.07,4.125,3.98,3.98,143654,4.07,4.125,3.98,3.98,143654,0.0,1.0
2020-07-27,4.04,4.1199,3.98,4.01,176268,4.04,4.1199,3.98,4.01,176268,0.0,1.0
2020-07-28,4.09,4.185,4.03,4.03,240334,4.09,4.185,4.03,4.03,240334,0.0,1.0
2020-07-29,4.09,4.25,3.9875,4.12,199984,4.09,4.25,3.9875,4.12,199984,0.0,1.0
2020-07-30,4.04,4.1,3.98,4.05,193110,4.04,4.1,3.98,4.05,193110,0.0,1.0
2020-07-31,3.96,4.04,3.89,4.02,227582,3.96,4.04,3.89,4.02,227582,0.0,1.0
2020-08-03,3.97,4.055,3.911,3.93,112814,3.97,4.055,3.911,3.93,112814,0.0,1.0
2020-08-04,3.97,4.01,3.94,3.97,98312,3.97,4.01,3.94,3.97,98312,0.0,1.0
2020-08-05,3.95,4.01,3.9,4.01,176895,3.95,4.01,3.9,4.01,176895,0.0,1.0
2020-08-06,4.04,4.15,3.94,3.94,327642,4.04,4.15,3.94,3.94,327642,0.0,1.0
2020-08-07,4.14,4.2,4.04,4.06,426357,4.14,4.2,4.04,4.06,426357,0.0,1.0
2020-08-10,4.1,4.25,3.9343,4.2,623601,4.1,4.25,3.9343,4.2,623601,0.0,1.0
2020-08-11,4.1,4.19,4.06,4.15,373950,4.1,4.19,4.06,4.15,373950,0.0,1.0
2020-08-12,4.11,4.21,4.07,4.18,207933,4.11,4.21,4.07,4.18,207933,0.0,1.0
2020-08-13,4.13,4.195,4.07,4.12,255691,4.13,4.195,4.07,4.12,255691,0.0,1.0
2020-08-14,4.0,4.13,3.96,4.13,263320,4.0,4.13,3.96,4.13,263320,0.0,1.0
2020-08-17,4.03,4.05,3.96,4.02,138578,4.03,4.05,3.96,4.02,138578,0.0,1.0
2020-08-18,3.97,4.03,3.83,3.99,478220,3.97,4.03,3.83,3.99,478220,0.0,1.0
2020-08-19,3.98,4.005,3.92,3.97,119416,3.98,4.005,3.92,3.97,119416,0.0,1.0
2020-08-20,3.99,4.0,3.92,3.96,80412,3.99,4.0,3.92,3.96,80412,0.0,1.0
2020-08-21,3.92,4.01,3.91,4.0,163271,3.92,4.01,3.91,4.0,163271,0.0,1.0
2020-08-24,3.98,4.005,3.8659,3.89,206260,3.98,4.005,3.8659,3.89,206260,0.0,1.0
2020-08-25,3.97,4.01,3.9589,3.99,306295,3.97,4.01,3.9589,3.99,306295,0.0,1.0
2020-08-26,3.94,4.0,3.89,3.99,230682,3.94,4.0,3.89,3.99,230682,0.0,1.0
2020-08-27,3.85,3.97,3.81,3.97,114744,3.85,3.97,3.81,3.97,114744,0.0,1.0
2020-08-28,3.84,3.91,3.74,3.84,185659,3.84,3.91,3.74,3.84,185659,0.0,1.0
2020-08-31,3.795,3.847,3.72,3.83,182915,3.795,3.847,3.72,3.83,182915,0.0,1.0
2020-09-01,3.82,3.82,3.72,3.76,191448,3.82,3.82,3.72,3.76,191448,0.0,1.0
2020-09-02,3.82,3.91,3.81,3.81,79936,3.82,3.91,3.81,3.81,79936,0.0,1.0
2020-09-03,3.75,3.86,3.72,3.82,140626,3.75,3.86,3.72,3.82,140626,0.0,1.0
2020-09-04,3.8,3.84,3.66,3.76,167199,3.8,3.84,3.66,3.76,167199,0.0,1.0
2020-09-08,3.69,3.86,3.66,3.78,249032,3.69,3.86,3.66,3.78,249032,0.0,1.0
2020-09-09,3.82,3.915,3.78,3.78,229707,3.82,3.915,3.78,3.78,229707,0.0,1.0
2020-09-10,3.82,3.925,3.82,3.84,112420,3.82,3.925,3.82,3.84,112420,0.0,1.0
2020-09-11,3.76,3.859,3.74,3.8,108658,3.76,3.859,3.74,3.8,108658,0.0,1.0
2020-09-14,3.79,3.85,3.77,3.78,80252,3.79,3.85,3.77,3.78,80252,0.0,1.0
2020-09-15,3.79,3.85,3.78,3.8,115726,3.79,3.85,3.78,3.8,115726,0.0,1.0
2020-09-16,3.79,3.9056,3.77,3.87,179516,3.79,3.9056,3.77,3.87,179516,0.0,1.0
2020-09-17,3.8,3.84,3.58,3.74,46577,3.8,3.84,3.58,3.74,46577,0.0,1.0
2020-09-18,3.8,3.88,3.74,3.84,183138,3.8,3.88,3.74,3.84,183138,0.0,1.0
2020-09-21,3.61,3.8,3.59,3.73,246610,3.61,3.8,3.59,3.73,246610,0.0,1.0
2020-09-22,3.52,3.7,3.46,3.6,389505,3.52,3.7,3.46,3.6,389505,0.0,1.0
2020-09-23,3.48,3.62,3.46,3.53,195934,3.48,3.62,3.46,3.53,195934,0.0,1.0
2020-09-24,3.38,3.51,3.32,3.49,286034,3.38,3.51,3.32,3.49,286034,0.0,1.0
2020-09-25,3.38,3.4724,3.35,3.38,122485,3.38,3.4724,3.35,3.38,122485,0.0,1.0
2020-09-28,3.51,3.63,3.45,3.45,412935,3.51,3.63,3.45,3.45,412935,0.0,1.0
2020-09-29,3.45,3.6,3.43,3.5,70473,3.45,3.6,3.43,3.5,70473,0.0,1.0
2020-09-30,3.47,3.54,3.44,3.47,42265,3.47,3.54,3.44,3.47,42265,0.0,1.0
2020-10-01,3.52,3.58,3.49,3.49,140449,3.52,3.58,3.49,3.49,140449,0.0,1.0
2020-10-02,3.41,3.4899,3.39,3.42,117309,3.41,3.4899,3.39,3.42,117309,0.0,1.0
2020-10-05,3.37,3.53,3.36,3.44,119231,3.37,3.53,3.36,3.44,119231,0.0,1.0
2020-10-06,3.34,3.4,3.33,3.37,131914,3.34,3.4,3.33,3.37,131914,0.0,1.0
2020-10-07,3.325,3.37,3.3,3.37,192160,3.325,3.37,3.3,3.37,192160,0.0,1.0
2020-10-08,3.26,3.36,3.25,3.35,282281,3.26,3.36,3.25,3.35,282281,0.0,1.0
2020-10-09,3.38,3.415,3.35,3.36,163258,3.38,3.415,3.35,3.36,163258,0.0,1.0
2020-10-12,3.39,3.445,3.32,3.4,91954,3.39,3.445,3.32,3.4,91954,0.0,1.0
2020-10-13,3.35,3.37,3.33,3.36,77772,3.35,3.37,3.33,3.36,77772,0.0,1.0
2020-10-14,3.32,3.39,3.29,3.35,223594,3.32,3.39,3.29,3.35,223594,0.0,1.0
2020-10-15,3.33,3.47,3.29,3.31,128690,3.33,3.47,3.29,3.31,128690,0.0,1.0
2020-10-16,3.26,3.39,3.235,3.31,219476,3.26,3.39,3.235,3.31,219476,0.0,1.0
2020-10-19,3.2,3.31,3.16,3.2568,144909,3.2,3.31,3.16,3.2568,144909,0.0,1.0
2020-10-20,3.22,3.29,3.16,3.22,221947,3.22,3.29,3.16,3.22,221947,0.0,1.0
2020-10-21,3.24,3.27,3.08,3.2144,179691,3.24,3.27,3.08,3.2144,179691,0.0,1.0
2020-10-22,3.36,3.41,3.24,3.24,108515,3.36,3.41,3.24,3.24,108515,0.0,1.0
2020-10-23,3.35,3.39,3.29,3.36,61203,3.35,3.39,3.29,3.36,61203,0.0,1.0
2020-10-26,3.3,3.34,3.18,3.34,76951,3.3,3.34,3.18,3.34,76951,0.0,1.0
2020-10-27,3.2,3.28,3.1,3.28,440082,3.2,3.28,3.1,3.28,440082,0.0,1.0
2020-10-28,3.18,3.225,3.06,3.18,127788,3.18,3.225,3.06,3.18,127788,0.0,1.0
2020-10-29,3.22,3.25,3.15,3.18,91201,3.22,3.25,3.15,3.18,91201,0.0,1.0
2020-10-30,3.15,3.23,3.12,3.23,99287,3.15,3.23,3.12,3.23,99287,0.0,1.0
2020-11-02,3.21,3.27,3.14,3.15,106891,3.21,3.27,3.14,3.15,106891,0.0,1.0
2020-11-03,3.28,3.36,3.22,3.26,111776,3.28,3.36,3.22,3.26,111776,0.0,1.0
2020-11-04,3.36,3.37,3.25,3.28,94020,3.36,3.37,3.25,3.28,94020,0.0,1.0
2020-11-05,3.64,3.69,3.45,3.45,391968,3.64,3.69,3.45,3.45,391968,0.0,1.0
2020-11-06,3.59,3.71,3.4,3.65,188353,3.59,3.71,3.4,3.65,188353,0.0,1.0
2020-11-09,3.59,3.88,3.52,3.88,423924,3.59,3.88,3.52,3.88,423924,0.0,1.0
2020-11-10,3.64,3.7,3.55,3.65,628040,3.64,3.7,3.55,3.65,628040,0.0,1.0
2020-11-11,3.6,3.7,3.54,3.68,134594,3.6,3.7,3.54,3.68,134594,0.0,1.0
2020-11-12,3.63,3.64,3.5102,3.59,246660,3.63,3.64,3.5102,3.59,246660,0.0,1.0
2020-11-13,3.5,3.72,3.48,3.64,165027,3.5,3.72,3.48,3.64,165027,0.0,1.0
2020-11-16,3.83,3.9,3.56,3.56,273350,3.83,3.9,3.56,3.56,273350,0.0,1.0
2020-11-17,3.79,3.83,3.76,3.82,93500,3.79,3.83,3.76,3.82,93500,0.0,1.0
2020-11-18,3.71,3.79,3.7,3.79,160603,3.71,3.79,3.7,3.79,160603,0.0,1.0
2020-11-19,3.68,3.77,3.55,3.77,113946,3.68,3.77,3.55,3.77,113946,0.0,1.0
2020-11-20,3.7,3.72,3.5,3.65,140822,3.7,3.72,3.5,3.65,140822,0.0,1.0
2020-11-23,3.74,3.82,3.62,3.74,174310,3.74,3.82,3.62,3.74,174310,0.0,1.0
2020-11-24,3.77,3.85,3.66,3.78,263894,3.77,3.85,3.66,3.78,263894,0.0,1.0
2020-11-25,3.78,3.82,3.7157,3.76,208913,3.78,3.82,3.7157,3.76,208913,0.0,1.0
2020-11-27,3.7,3.8226,3.6164,3.77,155344,3.7,3.8226,3.6164,3.77,155344,0.0,1.0
2020-11-30,3.69,3.99,3.61,3.66,1048759,3.69,3.99,3.61,3.66,1048759,0.0,1.0
2020-12-01,3.7,3.77,3.6601,3.75,355648,3.7,3.77,3.6601,3.75,355648,0.0,1.0
2020-12-02,3.67,3.77,3.6383,3.68,173261,3.67,3.77,3.6383,3.68,173261,0.0,1.0
2020-12-03,3.65,3.71,3.63,3.67,151389,3.65,3.71,3.63,3.67,151389,0.0,1.0
2020-12-04,3.63,3.705,3.6,3.65,135383,3.63,3.705,3.6,3.65,135383,0.0,1.0
2020-12-07,3.57,3.65,3.56,3.65,90153,3.57,3.65,3.56,3.65,90153,0.0,1.0
2020-12-08,3.53,3.58,3.48,3.58,253238,3.53,3.58,3.48,3.58,253238,0.0,1.0
2020-12-09,3.59,3.72,3.5348,3.55,204639,3.59,3.72,3.5348,3.55,204639,0.0,1.0
2020-12-10,3.675,3.7,3.51,3.59,150253,3.675,3.7,3.51,3.59,150253,0.0,1.0
2020-12-11,3.79,4.0,3.68,3.68,707322,3.79,4.0,3.68,3.68,707322,0.0,1.0
2020-12-14,3.84,3.92,3.82,3.91,299300,3.84,3.92,3.82,3.91,299300,0.0,1.0
2020-12-15,3.76,3.92,3.75,3.87,283280,3.76,3.92,3.75,3.87,283280,0.0,1.0
2020-12-16,3.74,3.812,3.7,3.77,290218,3.74,3.812,3.7,3.77,290218,0.0,1.0
2020-12-17,4.01,4.05,3.71,3.75,935319,4.01,4.05,3.71,3.75,935319,0.0,1.0
2020-12-18,4.01,4.27,3.83,3.89,1228041,4.01,4.27,3.83,3.89,1228041,0.0,1.0
2020-12-21,4.0,4.19,3.85,4.03,552528,4.0,4.19,3.85,4.03,552528,0.0,1.0
2020-12-22,3.98,4.16,3.96,4.02,438879,3.98,4.16,3.96,4.02,438879,0.0,1.0
2020-12-23,4.11,4.21,4.0101,4.04,336464,4.11,4.21,4.0101,4.04,336464,0.0,1.0
2020-12-24,4.1,4.25,4.09,4.19,256539,4.1,4.25,4.09,4.19,256539,0.0,1.0
2020-12-28,4.13,4.28,4.07,4.16,375618,4.13,4.28,4.07,4.16,375618,0.0,1.0
2020-12-29,4.02,4.15,3.925,4.11,338276,4.02,4.15,3.925,4.11,338276,0.0,1.0
2020-12-30,3.99,4.14,3.9001,4.02,313688,3.99,4.14,3.9001,4.02,313688,0.0,1.0
2020-12-31,3.94,4.01,3.91,4.0,317215,3.94,4.01,3.91,4.0,317215,0.0,1.0
2021-01-04,3.8,3.9905,3.8,3.95,315622,3.8,3.9905,3.8,3.95,315622,0.0,1.0
2021-01-05,3.99,4.06,3.78,3.78,451813,3.99,4.06,3.78,3.78,451813,0.0,1.0
2021-01-06,3.9,4.07,3.8821,4.02,329749,3.9,4.07,3.8821,4.02,329749,0.0,1.0
2021-01-07,4.22,4.4,3.9102,3.92,720028,4.22,4.4,3.9102,3.92,720028,0.0,1.0
2021-01-08,4.38,4.4,4.17,4.2,480763,4.38,4.4,4.17,4.2,480763,0.0,1.0
2021-01-11,4.23,4.55,4.1544,4.37,672084,4.23,4.55,4.1544,4.37,672084,0.0,1.0
2021-01-12,4.34,4.37,4.15,4.21,294417,4.34,4.37,4.15,4.21,294417,0.0,1.0
2021-01-13,4.3,4.376,4.28,4.35,550605,4.3,4.376,4.28,4.35,550605,0.0,1.0
2021-01-14,5.09,5.57,4.33,4.39,4131361,5.09,5.57,4.33,4.39,4131361,0.0,1.0
2021-01-15,5.16,5.26,4.78,4.92,1509392,5.16,5.26,4.78,4.92,1509392,0.0,1.0
2021-01-19,5.6,5.76,5.37,5.65,2659299,5.6,5.76,5.37,5.65,2659299,0.0,1.0
2021-01-20,5.69,6.02,5.29,5.7,1921398,5.69,6.02,5.29,5.7,1921398,0.0,1.0
2021-01-21,6.105,6.25,5.46,5.58,1239416,6.105,6.25,5.46,5.58,1239416,0.0,1.0
2021-01-22,5.74,6.05,5.65,6.0,1538907,5.74,6.05,5.65,6.0,1538907,0.0,1.0
2021-01-25,5.6,5.78,5.1,5.59,1652477,5.6,5.78,5.1,5.59,1652477,0.0,1.0
2021-01-26,5.95,6.1,5.665,5.69,1404087,5.95,6.1,5.665,5.69,1404087,0.0,1.0
2021-01-27,5.66,5.85,5.3,5.75,1150593,5.66,5.85,5.3,5.75,1150593,0.0,1.0
2021-01-28,5.66,5.71,5.41,5.66,542691,5.66,5.71,5.41,5.66,542691,0.0,1.0
2021-01-29,5.6,6.05,5.56,5.71,952874,5.6,6.05,5.56,5.71,952874,0.0,1.0
2021-02-01,5.98,6.14,5.7001,5.77,904142,5.98,6.14,5.7001,5.77,904142,0.0,1.0
2021-02-02,6.42,6.65,5.99,6.01,3219090,6.42,6.65,5.99,6.01,3219090,0.0,1.0
2021-02-03,7.08,7.24,6.41,6.41,2743622,7.08,7.24,6.41,6.41,2743622,0.0,1.0
2021-02-04,7.3,7.7,6.9,7.3167,2308687,7.3,7.7,6.9,7.3167,2308687,0.0,1.0
2021-02-05,7.15,7.5,6.87,7.48,2070943,7.15,7.5,6.87,7.48,2070943,0.0,1.0
2021-02-08,7.18,7.2695,6.64,7.16,1964258,7.18,7.2695,6.64,7.16,1964258,0.0,1.0
2021-02-09,7.49,7.94,7.18,7.2,1926212,7.49,7.94,7.18,7.2,1926212,0.0,1.0
2021-02-10,8.05,8.5,7.42,7.65,3001607,8.05,8.5,7.42,7.65,3001607,0.0,1.0
2021-02-11,7.86,8.3,7.56,8.24,1328265,7.86,8.3,7.56,8.24,1328265,0.0,1.0
2021-02-12,8.0,8.08,7.44,7.92,1291535,8.0,8.08,7.44,7.92,1291535,0.0,1.0
2021-02-16,7.86,8.4,7.79,8.17,1427142,7.86,8.4,7.79,8.17,1427142,0.0,1.0
2021-02-17,8.12,8.45,7.84,7.85,1203108,8.12,8.45,7.84,7.85,1203108,0.0,1.0
2021-02-18,7.99,8.21,7.67,7.97,1044437,7.99,8.21,7.67,7.97,1044437,0.0,1.0
2021-02-19,8.5,8.77,8.02,8.02,2815280,8.5,8.77,8.02,8.02,2815280,0.0,1.0
2021-02-22,8.3,9.09,8.02,8.54,3036563,8.3,9.09,8.02,8.54,3036563,0.0,1.0
2021-02-23,8.13,8.21,7.39,7.92,1387029,8.13,8.21,7.39,7.92,1387029,0.0,1.0
2021-02-24,7.81,8.27,7.59,8.0,1333703,7.81,8.27,7.59,8.0,1333703,0.0,1.0
2021-02-25,7.56,7.9,7.4,7.67,1212649,7.56,7.9,7.4,7.67,1212649,0.0,1.0
2021-02-26,7.1,7.5999,6.81,7.55,1649062,7.1,7.5999,6.81,7.55,1649062,0.0,1.0
2021-03-01,7.12,7.4236,7.08,7.3,961501,7.12,7.4236,7.08,7.3,961501,0.0,1.0
2021-03-02,7.11,7.1501,6.77,7.15,1620990,7.11,7.1501,6.77,7.15,1620990,0.0,1.0
2021-03-03,6.86,7.28,6.86,7.2,1058050,6.86,7.28,6.86,7.2,1058050,0.0,1.0
2021-03-04,6.43,6.94,5.88,6.83,1935136,6.43,6.94,5.88,6.83,1935136,0.0,1.0
2021-03-05,6.52,6.59,5.86,6.42,1208279,6.52,6.59,5.86,6.42,1208279,0.0,1.0
2021-03-08,6.39,6.73,6.36,6.6,695009,6.39,6.73,6.36,6.6,695009,0.0,1.0
2021-03-09,6.53,6.73,6.39,6.5,778940,6.53,6.73,6.39,6.5,778940,0.0,1.0
2021-03-10,6.48,6.9,6.41,6.63,601025,6.48,6.9,6.41,6.63,601025,0.0,1.0
2021-03-11,6.46,6.65,6.25,6.51,978448,6.46,6.65,6.25,6.51,978448,0.0,1.0
2021-03-12,6.39,6.51,6.25,6.39,859514,6.39,6.51,6.25,6.39,859514,0.0,1.0
2021-03-15,6.39,6.56,6.29,6.45,743510,6.39,6.56,6.29,6.45,743510,0.0,1.0
2021-03-16,6.11,6.37,6.03,6.37,1239601,6.11,6.37,6.03,6.37,1239601,0.0,1.0
2021-03-17,6.35,6.46,5.88,6.11,881245,6.35,6.46,5.88,6.11,881245,0.0,1.0
2021-03-18,6.04,6.39,6.0,6.3,811208,6.04,6.39,6.0,6.3,811208,0.0,1.0
2021-03-19,5.82,6.1,5.78,6.0,1992343,5.82,6.1,5.78,6.0,1992343,0.0,1.0
2021-03-22,5.87,6.17,5.86,5.98,1410681,5.87,6.17,5.86,5.98,1410681,0.0,1.0
2021-03-23,5.68,5.86,5.65,5.86,782091,5.68,5.86,5.65,5.86,782091,0.0,1.0
2021-03-24,5.72,5.87,5.65,5.7,1019617,5.72,5.87,5.65,5.7,1019617,0.0,1.0
2021-03-25,6.055,6.08,5.55,5.72,1307667,6.055,6.08,5.55,5.72,1307667,0.0,1.0
2021-03-26,6.07,6.2,5.78,6.08,974799,6.07,6.2,5.78,6.08,974799,0.0,1.0
2021-03-29,6.15,6.3455,5.72,6.22,1216694,6.15,6.3455,5.72,6.22,1216694,0.0,1.0
2021-03-30,6.11,6.62,5.97,6.43,1094442,6.11,6.62,5.97,6.43,1094442,0.0,1.0
2021-03-31,6.65,6.73,6.2199,6.31,962011,6.65,6.73,6.2199,6.31,962011,0.0,1.0
2021-04-01,6.39,6.7897,6.23,6.69,836652,6.39,6.7897,6.23,6.69,836652,0.0,1.0
2021-04-05,6.32,6.49,6.05,6.49,754966,6.32,6.49,6.05,6.49,754966,0.0,1.0
2021-04-06,6.29,6.46,6.25,6.28,396660,6.29,6.46,6.25,6.28,396660,0.0,1.0
2021-04-07,6.22,6.29,6.08,6.27,479580,6.22,6.29,6.08,6.27,479580,0.0,1.0
2021-04-08,6.47,6.49,6.245,6.25,464383,6.47,6.49,6.245,6.25,464383,0.0,1.0
2021-04-09,6.56,6.61,6.43,6.47,540348,6.56,6.61,6.43,6.47,540348,0.0,1.0
2021-04-12,6.68,6.86,6.58,6.65,811238,6.68,6.86,6.58,6.65,811238,0.0,1.0
2021-04-13,6.34,6.65,6.2401,6.65,567040,6.34,6.65,6.2401,6.65,567040,0.0,1.0
2021-04-14,5.92,6.44,5.9,6.3,815641,5.92,6.44,5.9,6.3,815641,0.0,1.0
2021-04-15,6.02,6.26,5.91,5.99,694922,6.02,6.26,5.91,5.99,694922,0.0,1.0
2021-04-16,5.96,6.04,5.65,6.04,1095909,5.96,6.04,5.65,6.04,1095909,0.0,1.0
2021-04-19,5.79,6.04,5.76,5.91,661186,5.79,6.04,5.76,5.91,661186,0.0,1.0
2021-04-20,5.45,5.74,5.39,5.74,699194,5.45,5.74,5.39,5.74,699194,0.0,1.0
2021-04-21,5.78,5.87,5.49,5.56,438952,5.78,5.87,5.49,5.56,438952,0.0,1.0
2021-04-22,5.78,5.91,5.73,5.8,297768,5.78,5.91,5.73,5.8,297768,0.0,1.0
2021-04-23,6.0,6.07,5.75,5.82,358830,6.0,6.07,5.75,5.82,358830,0.0,1.0
2021-04-26,6.11,6.14,5.8,5.83,422482,6.11,6.14,5.8,5.83,422482,0.0,1.0
2021-04-27,6.09,6.28,6.04,6.18,301446,6.09,6.28,6.04,6.18,301446,0.0,1.0
2021-04-28,6.12,6.17,6.01,6.11,257433,6.12,6.17,6.01,6.11,257433,0.0,1.0
2021-04-29,6.14,6.2199,6.08,6.2,337069,6.14,6.2199,6.08,6.2,337069,0.0,1.0
2021-04-30,6.08,6.17,5.99,6.11,331500,6.08,6.17,5.99,6.11,331500,0.0,1.0
2021-05-03,6.19,6.22,5.96,6.12,311454,6.19,6.22,5.96,6.12,311454,0.0,1.0
2021-05-04,5.89,6.18,5.81,6.17,521628,5.89,6.18,5.81,6.17,521628,0.0,1.0
2021-05-05,5.94,6.08,5.68,5.92,445034,5.94,6.08,5.68,5.92,445034,0.0,1.0
2021-05-06,5.905,5.93,5.66,5.93,333617,5.905,5.93,5.66,5.93,333617,0.0,1.0
2021-05-07,5.95,6.03,5.83,5.91,446420,5.95,6.03,5.83,5.91,446420,0.0,1.0
2021-05-10,5.54,5.97,5.53,5.97,344239,5.54,5.97,5.53,5.97,344239,0.0,1.0
2021-05-11,5.8,5.82,5.2,5.42,627908,5.8,5.82,5.2,5.42,627908,0.0,1.0
2021-05-12,5.48,5.73,5.44,5.7,539694,5.48,5.73,5.44,5.7,539694,0.0,1.0
2021-05-13,5.4,5.66,5.26,5.51,435878,5.4,5.66,5.26,5.51,435878,0.0,1.0
2021-05-14,5.48,5.54,5.38,5.48,407056,5.48,5.54,5.38,5.48,407056,0.0,1.0
2021-05-17,5.35,5.63,5.26,5.51,505842,5.35,5.63,5.26,5.51,505842,0.0,1.0
2021-05-18,5.2,5.42,5.2,5.29,481459,5.2,5.42,5.2,5.29,481459,0.0,1.0
2021-05-19,5.58,5.62,5.09,5.18,510818,5.58,5.62,5.09,5.18,510818,0.0,1.0
2021-05-20,5.58,5.62,5.38,5.59,367813,5.58,5.62,5.38,5.59,367813,0.0,1.0
2021-05-21,5.51,5.7099,5.465,5.64,256081,5.51,5.7099,5.465,5.64,256081,0.0,1.0
2021-05-24,5.6,5.62,5.495,5.53,281176,5.6,5.62,5.495,5.53,281176,0.0,1.0
2021-05-25,5.45,5.67,5.405,5.6,339747,5.45,5.67,5.405,5.6,339747,0.0,1.0
2021-05-26,5.32,5.53,5.29,5.48,460443,5.32,5.53,5.29,5.48,460443,0.0,1.0
2021-05-27,5.3,5.4,5.29,5.37,269615,5.3,5.4,5.29,5.37,269615,0.0,1.0
2021-05-28,5.35,5.38,5.29,5.31,333563,5.35,5.38,5.29,5.31,333563,0.0,1.0
2021-06-01,5.49,5.52,5.301,5.37,400404,5.49,5.52,5.301,5.37,400404,0.0,1.0
2021-06-02,5.38,5.5,5.3496,5.5,322833,5.38,5.5,5.3496,5.5,322833,0.0,1.0
2021-06-03,5.39,5.42,5.25,5.35,364098,5.39,5.42,5.25,5.35,364098,0.0,1.0
2021-06-04,5.29,5.456,5.26,5.43,443238,5.29,5.456,5.26,5.43,443238,0.0,1.0
2021-06-07,5.75,5.79,5.28,5.3084,515140,5.75,5.79,5.28,5.3084,515140,0.0,1.0
2021-06-08,6.52,6.93,5.67,5.77,2444560,6.52,6.93,5.67,5.77,2444560,0.0,1.0
2021-06-09,6.56,6.98,6.4801,6.53,1038249,6.56,6.98,6.4801,6.53,1038249,0.0,1.0
2021-06-10,6.25,6.6,6.16,6.55,521803,6.25,6.6,6.16,6.55,521803,0.0,1.0
2021-06-11,6.43,6.49,6.185,6.3,204397,6.43,6.49,6.185,6.3,204397,0.0,1.0
2021-06-14,6.08,6.53,6.04,6.49,374445,6.08,6.53,6.04,6.49,374445,0.0,1.0
2021-06-15,6.11,6.13,5.97,6.03,317435,6.11,6.13,5.97,6.03,317435,0.0,1.0
2021-06-16,6.17,6.23,6.02,6.07,300419,6.17,6.23,6.02,6.07,300419,0.0,1.0
2021-06-17,6.24,6.28,6.06,6.12,339744,6.24,6.28,6.06,6.12,339744,0.0,1.0
2021-06-18,6.13,6.2899,6.0,6.19,355423,6.13,6.2899,6.0,6.19,355423,0.0,1.0
2021-06-21,6.13,6.21,6.08,6.14,223514,6.13,6.21,6.08,6.14,223514,0.0,1.0
2021-06-22,6.11,6.14,6.02,6.09,198674,6.11,6.14,6.02,6.09,198674,0.0,1.0
2021-06-23,6.24,6.355,6.11,6.14,318642,6.24,6.355,6.11,6.14,318642,0.0,1.0
2021-06-24,6.45,6.46,6.24,6.29,238941,6.45,6.46,6.24,6.29,238941,0.0,1.0
2021-06-25,6.51,6.66,6.45,6.5,793817,6.51,6.66,6.45,6.5,793817,0.0,1.0
2021-06-28,6.4,6.5699,6.33,6.52,242522,6.4,6.5699,6.33,6.52,242522,0.0,1.0
2021-06-29,6.34,6.45,6.2,6.45,198241,6.34,6.45,6.2,6.45,198241,0.0,1.0
2021-06-30,6.76,6.77,6.31,6.34,515889,6.76,6.77,6.31,6.34,515889,0.0,1.0
2021-07-01,6.46,6.87,6.355,6.8,343019,6.46,6.87,6.355,6.8,343019,0.0,1.0
2021-07-02,6.42,6.49,6.27,6.48,182207,6.42,6.49,6.27,6.48,182207,0.0,1.0
2021-07-06,6.19,6.44,6.09,6.44,256448,6.19,6.44,6.09,6.44,256448,0.0,1.0
2021-07-07,5.98,6.215,5.9701,6.21,208628,5.98,6.215,5.9701,6.21,208628,0.0,1.0
2021-07-08,5.88,6.01,5.2,5.8,438954,5.88,6.01,5.2,5.8,438954,0.0,1.0
2021-07-09,6.12,6.17,5.86,5.91,202526,6.12,6.17,5.86,5.91,202526,0.0,1.0
2021-07-12,6.1,6.18,5.95,6.07,105309,6.1,6.18,5.95,6.07,105309,0.0,1.0
2021-07-13,6.07,6.19,6.05,6.06,155367,6.07,6.19,6.05,6.06,155367,0.0,1.0
2021-07-14,5.9,6.15,5.87,6.07,186731,5.9,6.15,5.87,6.07,186731,0.0,1.0
2021-07-15,5.8,5.94,5.77,5.88,131102,5.8,5.94,5.77,5.88,131102,0.0,1.0
2021-07-16,5.54,6.17,5.5,6.17,372417,5.54,6.17,5.5,6.17,372417,0.0,1.0
2021-07-19,5.81,5.97,5.43,5.435,370416,5.81,5.97,5.43,5.435,370416,0.0,1.0
2021-07-20,6.05,6.2,5.72,5.77,397873,6.05,6.2,5.72,5.77,397873,0.0,1.0
2021-07-21,6.23,6.34,6.05,6.05,211138,6.23,6.34,6.05,6.05,211138,0.0,1.0
2021-07-22,5.94,6.4137,5.89,6.4137,130182,5.94,6.4137,5.89,6.4137,130182,0.0,1.0
2021-07-23,5.85,5.975,5.78,5.97,195274,5.85,5.975,5.78,5.97,195274,0.0,1.0
2021-07-26,5.84,5.9699,5.78,5.85,140736,5.84,5.9699,5.78,5.85,140736,0.0,1.0
2021-07-27,5.67,5.7927,5.58,5.78,227600,5.67,5.7927,5.58,5.78,227600,0.0,1.0
2021-07-28,5.75,5.82,5.65,5.73,172728,5.75,5.82,5.65,5.73,172728,0.0,1.0
2021-07-29,5.68,5.84,5.66,5.76,209894,5.68,5.84,5.66,5.76,209894,0.0,1.0
2021-07-30,5.64,5.75,5.6,5.66,175496,5.64,5.75,5.6,5.66,175496,0.0,1.0
2021-08-02,5.75,5.8654,5.6,5.66,167248,5.75,5.8654,5.6,5.66,167248,0.0,1.0
2021-08-03,5.64,5.845,5.55,5.78,148836,5.64,5.845,5.55,5.78,148836,0.0,1.0
2021-08-04,5.63,5.74,5.51,5.57,108733,5.63,5.74,5.51,5.57,108733,0.0,1.0
2021-08-05,5.81,5.83,5.65,5.65,141441,5.81,5.83,5.65,5.65,141441,0.0,1.0
2021-08-06,5.92,5.98,5.735,5.87,120229,5.92,5.98,5.735,5.87,120229,0.0,1.0
2021-08-09,5.93,5.99,5.71,5.71,81575,5.93,5.99,5.71,5.71,81575,0.0,1.0
2021-08-10,5.95,6.0,5.8283,5.93,148972,5.95,6.0,5.8283,5.93,148972,0.0,1.0
2021-08-11,6.02,6.035,5.73,5.99,120396,6.02,6.035,5.73,5.99,120396,0.0,1.0
2021-08-12,5.83,6.02,5.77,6.01,213103,5.83,6.02,5.77,6.01,213103,0.0,1.0
2021-08-13,5.75,5.89,5.7,5.86,220293,5.75,5.89,5.7,5.86,220293,0.0,1.0
2021-08-16,5.55,5.8398,5.51,5.76,414885,5.55,5.8398,5.51,5.76,414885,0.0,1.0
2021-08-17,5.47,5.62,5.44,5.5,185928,5.47,5.62,5.44,5.5,185928,0.0,1.0
2021-08-18,5.45,5.685,5.34,5.47,153061,5.45,5.685,5.34,5.47,153061,0.0,1.0
2021-08-19,5.39,5.5099,5.31,5.41,186925,5.39,5.5099,5.31,5.41,186925,0.0,1.0
2021-08-20,5.5,5.52,5.34,5.34,168079,5.5,5.52,5.34,5.34,168079,0.0,1.0
2021-08-23,5.84,5.91,5.57,5.57,134067,5.84,5.91,5.57,5.57,134067,0.0,1.0
2021-08-24,5.85,5.9758,5.81,5.85,145879,5.85,5.9758,5.81,5.85,145879,0.0,1.0
2021-08-25,5.73,5.87,5.695,5.83,379593,5.73,5.87,5.695,5.83,379593,0.0,1.0
2021-08-26,5.65,5.86,5.63,5.71,134040,5.65,5.86,5.63,5.71,134040,0.0,1.0
2021-08-27,5.72,5.87,5.64,5.64,177044,5.72,5.87,5.64,5.64,177044,0.0,1.0
2021-08-30,5.89,5.96,5.66,5.75,493554,5.89,5.96,5.66,5.75,493554,0.0,1.0
2021-08-31,6.09,6.1499,5.895,5.94,535191,6.09,6.1499,5.895,5.94,535191,0.0,1.0
2021-09-01,6.32,6.74,6.02,6.09,1231190,6.32,6.74,6.02,6.09,1231190,0.0,1.0
2021-09-02,6.39,6.63,5.7,6.31,872498,6.39,6.63,5.7,6.31,872498,0.0,1.0
2021-09-03,6.59,6.6,6.27,6.36,354539,6.59,6.6,6.27,6.36,354539,0.0,1.0
2021-09-07,6.73,6.87,6.495,6.61,327772,6.73,6.87,6.495,6.61,327772,0.0,1.0
2021-09-08,6.36,6.65,6.33,6.65,316625,6.36,6.65,6.33,6.65,316625,0.0,1.0
2021-09-09,6.3,6.4811,6.2701,6.31,224089,6.3,6.4811,6.2701,6.31,224089,0.0,1.0
2021-09-10,6.905,7.04,6.3,6.33,1381399,6.905,7.04,6.3,6.33,1381399,0.0,1.0
2021-09-13,6.7,6.88,6.45,6.88,417962,6.7,6.88,6.45,6.88,417962,0.0,1.0
2021-09-14,6.55,6.82,6.5,6.69,362869,6.55,6.82,6.5,6.69,362869,0.0,1.0
2021-09-15,6.31,6.55,6.25,6.5,249195,6.31,6.55,6.25,6.5,249195,0.0,1.0
2021-09-16,6.71,6.745,6.32,6.37,527630,6.71,6.745,6.32,6.37,527630,0.0,1.0
2021-09-17,6.95,7.06,6.71,6.8,1222364,6.95,7.06,6.71,6.8,1222364,0.0,1.0
2021-09-20,6.54,6.89,6.432,6.71,389926,6.54,6.89,6.432,6.71,389926,0.0,1.0
2021-09-21,6.7,6.7516,6.43,6.59,220333,6.7,6.7516,6.43,6.59,220333,0.0,1.0
2021-09-22,6.64,6.7348,6.46,6.7,216330,6.64,6.7348,6.46,6.7,216330,0.0,1.0
2021-09-23,7.15,7.2,6.75,6.8,811895,7.15,7.2,6.75,6.8,811895,0.0,1.0
2021-09-24,7.14,7.54,6.97,6.98,895811,7.14,7.54,6.97,6.98,895811,0.0,1.0
2021-09-27,7.07,7.315,7.01,7.17,326642,7.07,7.315,7.01,7.17,326642,0.0,1.0
2021-09-28,6.78,7.038,6.73,7.03,370801,6.78,7.038,6.73,7.03,370801,0.0,1.0
2021-09-29,7.0,7.19,6.82,6.82,477548,7.0,7.19,6.82,6.82,477548,0.0,1.0
2021-09-30,6.79,7.32,6.76,7.2,2102041,6.79,7.32,6.76,7.2,2102041,0.0,1.0
2021-10-01,6.88,7.05,6.77,6.95,748935,6.88,7.05,6.77,6.95,748935,0.0,1.0
2021-10-04,6.27,6.89,6.21,6.83,878830,6.27,6.89,6.21,6.83,878830,0.0,1.0
2021-10-05,6.07,6.3,5.81,6.28,1092383,6.07,6.3,5.81,6.28,1092383,0.0,1.0
2021-10-06,5.92,5.99,5.79,5.96,587993,5.92,5.99,5.79,5.96,587993,0.0,1.0
2021-10-07,6.03,6.065,5.83,6.03,358046,6.03,6.065,5.83,6.03,358046,0.0,1.0
2021-10-08,5.84,5.98,5.77,5.95,463711,5.84,5.98,5.77,5.95,463711,0.0,1.0
2021-10-11,5.75,6.06,5.72,5.9,267725,5.75,6.06,5.72,5.9,267725,0.0,1.0
2021-10-12,5.53,5.76,5.44,5.74,697672,5.53,5.76,5.44,5.74,697672,0.0,1.0
2021-10-13,5.62,5.67,5.42,5.54,304640,5.62,5.67,5.42,5.54,304640,0.0,1.0
2021-10-14,5.52,5.73,5.47,5.66,336091,5.52,5.73,5.47,5.66,336091,0.0,1.0
2021-10-15,5.49,5.72,5.485,5.63,296367,5.49,5.72,5.485,5.63,296367,0.0,1.0
2021-10-18,5.5,5.526,5.33,5.51,474640,5.5,5.526,5.33,5.51,474640,0.0,1.0
2021-10-19,5.71,5.74,5.42,5.52,322743,5.71,5.74,5.42,5.52,322743,0.0,1.0
2021-10-20,5.81,5.82,5.66,5.72,169771,5.81,5.82,5.66,5.72,169771,0.0,1.0
2021-10-21,5.68,5.91,5.63,5.78,210549,5.68,5.91,5.63,5.78,210549,0.0,1.0
2021-10-22,5.53,5.68,5.46,5.63,305092,5.53,5.68,5.46,5.63,305092,0.0,1.0
2021-10-25,5.49,5.6,5.43,5.45,220140,5.49,5.6,5.43,5.45,220140,0.0,1.0
2021-10-26,5.44,5.5,5.37,5.5,190562,5.44,5.5,5.37,5.5,190562,0.0,1.0
2021-10-27,5.4,5.5,5.37,5.4,130741,5.4,5.5,5.37,5.4,130741,0.0,1.0
2021-10-28,5.61,5.65,5.38,5.39,247510,5.61,5.65,5.38,5.39,247510,0.0,1.0
2021-10-29,5.73,5.77,5.62,5.63,224679,5.73,5.77,5.62,5.63,224679,0.0,1.0
2021-11-01,5.86,5.99,5.73,5.78,224951,5.86,5.99,5.73,5.78,224951,0.0,1.0
2021-11-02,5.53,5.95,5.52,5.9,288700,5.53,5.95,5.52,5.9,288700,0.0,1.0
2021-11-03,5.51,5.6,5.48,5.53,244801,5.51,5.6,5.48,5.53,244801,0.0,1.0
2021-11-04,5.41,5.57,5.35,5.51,289110,5.41,5.57,5.35,5.51,289110,0.0,1.0
2021-11-05,5.51,5.59,5.41,5.45,373344,5.51,5.59,5.41,5.45,373344,0.0,1.0
2021-11-08,5.51,5.61,5.5,5.56,155690,5.51,5.61,5.5,5.56,155690,0.0,1.0
2021-11-09,5.71,6.16,5.45,5.5,919926,5.71,6.16,5.45,5.5,919926,0.0,1.0
2021-11-10,5.5,5.7107,5.323,5.63,397682,5.5,5.7107,5.323,5.63,397682,0.0,1.0
2021-11-11,5.42,5.6,5.4,5.51,186458,5.42,5.6,5.4,5.51,186458,0.0,1.0
2021-11-12,5.51,5.53,5.38,5.42,150282,5.51,5.53,5.38,5.42,150282,0.0,1.0
2021-11-15,5.52,5.6,5.42,5.54,273732,5.52,5.6,5.42,5.54,273732,0.0,1.0
2021-11-16,5.8,5.825,5.41,5.56,447860,5.8,5.825,5.41,5.56,447860,0.0,1.0
2021-11-17,5.67,5.8,5.62,5.75,278605,5.67,5.8,5.62,5.75,278605,0.0,1.0
2021-11-18,5.52,5.705,5.2743,5.66,548719,5.52,5.705,5.2743,5.66,548719,0.0,1.0
2021-11-19,5.34,5.57,5.33,5.48,199023,5.34,5.57,5.33,5.48,199023,0.0,1.0
2021-11-22,5.24,5.49,5.23,5.36,485561,5.24,5.49,5.23,5.36,485561,0.0,1.0
2021-11-23,5.28,5.3299,5.0561,5.24,465127,5.28,5.3299,5.0561,5.24,465127,0.0,1.0
2021-11-24,5.33,5.378,5.15,5.24,184719,5.33,5.378,5.15,5.24,184719,0.0,1.0
2021-11-26,5.19,5.28,5.0,5.01,265303,5.19,5.28,5.0,5.01,265303,0.0,1.0
2021-11-29,5.08,5.29,4.95,5.29,493167,5.08,5.29,4.95,5.29,493167,0.0,1.0
2021-11-30,4.9,5.1,4.84,4.99,333438,4.9,5.1,4.84,4.99,333438,0.0,1.0
2021-12-01,4.72,5.1,4.67,5.07,478592,4.72,5.1,4.67,5.07,478592,0.0,1.0
2021-12-02,4.98,5.09,4.74,4.76,423228,4.98,5.09,4.74,4.76,423228,0.0,1.0
2021-12-03,4.82,4.98,4.66,4.98,356112,4.82,4.98,4.66,4.98,356112,0.0,1.0
2021-12-06,4.6,4.87,4.582,4.87,296896,4.6,4.87,4.582,4.87,296896,0.0,1.0
2021-12-07,4.76,4.8299,4.61,4.61,346150,4.76,4.8299,4.61,4.61,346150,0.0,1.0
2021-12-08,5.11,5.18,4.78,4.8,244661,5.11,5.18,4.78,4.8,244661,0.0,1.0
2021-12-09,5.15,5.2,5.03,5.06,257162,5.15,5.2,5.03,5.06,257162,0.0,1.0
2021-12-10,5.16,5.19,5.04,5.1,273437,5.16,5.19,5.04,5.1,273437,0.0,1.0
2021-12-13,5.08,5.2154,5.0016,5.09,305970,5.08,5.2154,5.0016,5.09,305970,0.0,1.0
2021-12-14,4.8,5.08,4.72,4.95,379818,4.8,5.08,4.72,4.95,379818,0.0,1.0
2021-12-15,4.95,5.0,4.76,4.81,370203,4.95,5.0,4.76,4.81,370203,0.0,1.0
2021-12-16,4.91,5.08,4.88,4.94,301179,4.91,5.08,4.88,4.94,301179,0.0,1.0
2021-12-17,4.99,5.12,4.75,4.83,431846,4.99,5.12,4.75,4.83,431846,0.0,1.0
2021-12-20,4.75,4.9,4.66,4.88,320831,4.75,4.9,4.66,4.88,320831,0.0,1.0
2021-12-21,4.96,4.99,4.75,4.75,295773,4.96,4.99,4.75,4.75,295773,0.0,1.0
2021-12-22,5.22,5.24,4.99,5.12,496146,5.22,5.24,4.99,5.12,496146,0.0,1.0
2021-12-23,5.23,5.32,5.18,5.22,187003,5.23,5.32,5.18,5.22,187003,0.0,1.0
2021-12-27,5.28,5.34,5.12,5.23,299760,5.28,5.34,5.12,5.23,299760,0.0,1.0
2021-12-28,5.26,5.35,5.2104,5.26,264103,5.26,5.35,5.2104,5.26,264103,0.0,1.0
2021-12-29,5.16,5.29,5.13,5.22,277002,5.16,5.29,5.13,5.22,277002,0.0,1.0
2021-12-30,5.21,5.41,5.16,5.16,339791,5.21,5.41,5.16,5.16,339791,0.0,1.0
2021-12-31,5.13,5.31,5.11,5.19,613733,5.13,5.31,5.11,5.19,613733,0.0,1.0
2022-01-03,5.34,5.395,5.18,5.18,260395,5.34,5.395,5.18,5.18,260395,0.0,1.0
2022-01-04,5.21,5.355,5.19,5.35,217593,5.21,5.355,5.19,5.35,217593,0.0,1.0
2022-01-05,5.07,5.35,5.06,5.2,298420,5.07,5.35,5.06,5.2,298420,0.0,1.0
2022-01-06,5.055,5.27,4.98,5.27,300980,5.055,5.27,4.98,5.27,300980,0.0,1.0
2022-01-07,5.07,5.1099,4.95,5.03,241335,5.07,5.1099,4.95,5.03,241335,0.0,1.0
2022-01-10,4.99,5.03,4.89,5.03,261832,4.99,5.03,4.89,5.03,261832,0.0,1.0
2022-01-11,4.93,5.0701,4.92,4.97,251232,4.93,5.0701,4.92,4.97,251232,0.0,1.0
2022-01-12,4.87,5.01,4.81,4.96,261929,4.87,5.01,4.81,4.96,261929,0.0,1.0
2022-01-13,4.84,4.94,4.81,4.87,185386,4.84,4.94,4.81,4.87,185386,0.0,1.0
2022-01-14,4.79,4.86,4.72,4.79,259907,4.79,4.86,4.72,4.79,259907,0.0,1.0
2022-01-18,4.58,4.82,4.565,4.74,324163,4.58,4.82,4.565,4.74,324163,0.0,1.0
2022-01-19,4.5,4.63,4.45,4.6,315675,4.5,4.63,4.45,4.6,315675,0.0,1.0
2022-01-20,4.37,4.51,4.36,4.49,414030,4.37,4.51,4.36,4.49,414030,0.0,1.0
2022-01-21,4.34,4.501,4.3,4.3,362976,4.34,4.501,4.3,4.3,362976,0.0,1.0
2022-01-24,4.33,4.355,4.055,4.26,764994,4.33,4.355,4.055,4.26,764994,0.0,1.0
2022-01-25,4.27,4.35,4.195,4.24,280140,4.27,4.35,4.195,4.24,280140,0.0,1.0
2022-01-26,4.33,4.51,4.26,4.34,518856,4.33,4.51,4.26,4.34,518856,0.0,1.0
2022-01-27,4.22,4.59,4.16,4.38,475269,4.22,4.59,4.16,4.38,475269,0.0,1.0
2022-01-28,4.16,4.28,4.01,4.22,382162,4.16,4.28,4.01,4.22,382162,0.0,1.0
2022-01-31,4.5,4.5,4.15,4.15,346951,4.5,4.5,4.15,4.15,346951,0.0,1.0
2022-02-01,4.5,4.56,4.44,4.46,334351,4.5,4.56,4.44,4.46,334351,0.0,1.0
2022-02-02,4.46,4.52,4.36,4.51,249267,4.46,4.52,4.36,4.51,249267,0.0,1.0
2022-02-03,4.2,4.445,4.2,4.39,397215,4.2,4.445,4.2,4.39,397215,0.0,1.0
2022-02-04,4.26,4.34,4.13,4.16,255064,4.26,4.34,4.13,4.16,255064,0.0,1.0
2022-02-07,4.25,4.3,4.18,4.25,294666,4.25,4.3,4.18,4.25,294666,0.0,1.0
2022-02-08,4.42,4.49,4.25,4.25,563082,4.42,4.49,4.25,4.25,563082,0.0,1.0
2022-02-09,4.41,4.51,4.38,4.47,287605,4.41,4.51,4.38,4.47,287605,0.0,1.0
2022-02-10,4.3,4.43,4.275,4.33,244128,4.3,4.43,4.275,4.33,244128,0.0,1.0
2022-02-11,4.15,4.33,4.1,4.33,434912,4.15,4.33,4.1,4.33,434912,0.0,1.0
2022-02-14,4.25,4.41,4.1312,4.15,214461,4.25,4.41,4.1312,4.15,214461,0.0,1.0
2022-02-15,4.33,4.4,4.295,4.31,177485,4.33,4.4,4.295,4.31,177485,0.0,1.0
2022-02-16,4.32,4.33,4.25,4.3,88238,4.32,4.33,4.25,4.3,88238,0.0,1.0
2022-02-17,4.05,4.29,4.04,4.28,299931,4.05,4.29,4.04,4.28,299931,0.0,1.0
2022-02-18,3.94,4.06,3.85,4.02,300806,3.94,4.06,3.85,4.02,300806,0.0,1.0
2022-02-22,3.78,3.945,3.765,3.89,320630,3.78,3.945,3.765,3.89,320630,0.0,1.0
2022-02-23,3.73,3.8,3.7,3.79,231067,3.73,3.8,3.7,3.79,231067,0.0,1.0
2022-02-24,3.96,4.02,3.5801,3.6,341224,3.96,4.02,3.5801,3.6,341224,0.0,1.0
2022-02-25,3.9,4.03,3.88,3.99,161863,3.9,4.03,3.88,3.99,161863,0.0,1.0
2022-02-28,3.83,3.9,3.76,3.86,237480,3.83,3.9,3.76,3.86,237480,0.0,1.0
2022-03-01,3.75,3.8598,3.67,3.79,160428,3.75,3.8598,3.67,3.79,160428,0.0,1.0
2022-03-02,3.9,3.96,3.78,3.8,160356,3.9,3.96,3.78,3.8,160356,0.0,1.0
2022-03-03,3.675,3.91,3.66,3.91,153172,3.675,3.91,3.66,3.91,153172,0.0,1.0
2022-03-04,3.66,3.705,3.6,3.61,192926,3.66,3.705,3.6,3.61,192926,0.0,1.0
2022-03-07,3.56,3.71,3.53,3.69,254465,3.56,3.71,3.53,3.69,254465,0.0,1.0
2022-03-08,3.58,3.7,3.5,3.58,221962,3.58,3.7,3.5,3.58,221962,0.0,1.0
2022-03-09,3.75,3.78,3.55,3.63,200183,3.75,3.78,3.55,3.63,200183,0.0,1.0
2022-03-10,3.73,3.75,3.64,3.7,152707,3.73,3.75,3.64,3.7,152707,0.0,1.0
2022-03-11,3.53,3.7773,3.5,3.74,252803,3.53,3.7773,3.5,3.74,252803,0.0,1.0
2022-03-14,3.35,3.53,3.3,3.53,244183,3.35,3.53,3.3,3.53,244183,0.0,1.0
2022-03-15,3.7,3.74,3.3502,3.4,283048,3.7,3.74,3.3502,3.4,283048,0.0,1.0
2022-03-16,3.75,3.9291,3.69,3.74,460888,3.75,3.9291,3.69,3.74,460888,0.0,1.0
2022-03-17,3.79,3.87,3.66,3.72,146620,3.79,3.87,3.66,3.72,146620,0.0,1.0
2022-03-18,3.8,3.86,3.725,3.74,291033,3.8,3.86,3.725,3.74,291033,0.0,1.0
2022-03-21,3.76,3.87,3.63,3.82,361901,3.76,3.87,3.63,3.82,361901,0.0,1.0
2022-03-22,3.94,4.08,3.69,3.8,361740,3.94,4.08,3.69,3.8,361740,0.0,1.0
2022-03-23,3.99,4.3,3.75,3.83,526895,3.99,4.3,3.75,3.83,526895,0.0,1.0
2022-03-24,3.91,4.03,3.8601,4.03,210369,3.91,4.03,3.8601,4.03,210369,0.0,1.0
2022-03-25,3.92,3.94,3.755,3.91,523768,3.92,3.94,3.755,3.91,523768,0.0,1.0
2022-03-28,3.88,3.94,3.79,3.87,248106,3.88,3.94,3.79,3.87,248106,0.0,1.0
2022-03-29,4.07,4.1,3.92,3.94,388717,4.07,4.1,3.92,3.94,388717,0.0,1.0
2022-03-30,4.175,4.219,4.025,4.05,324249,4.175,4.219,4.025,4.05,324249,0.0,1.0
2022-03-31,4.51,4.83,4.41,4.72,801167,4.51,4.83,4.41,4.72,801167,0.0,1.0
2022-04-01,4.69,4.9,4.49,4.49,470357,4.69,4.9,4.49,4.49,470357,0.0,1.0
2022-04-04,4.64,4.71,4.45,4.69,516214,4.64,4.71,4.45,4.69,516214,0.0,1.0
2022-04-05,4.53,4.69,4.49,4.65,241961,4.53,4.69,4.49,4.65,241961,0.0,1.0
2022-04-06,4.63,4.67,4.41,4.5,379155,4.63,4.67,4.41,4.5,379155,0.0,1.0
2022-04-07,4.55,4.81,4.53,4.65,242001,4.55,4.81,4.53,4.65,242001,0.0,1.0
2022-04-08,4.58,4.62,4.41,4.53,215969,4.58,4.62,4.41,4.53,215969,0.0,1.0
2022-04-11,4.53,4.56,4.42,4.53,203349,4.53,4.56,4.42,4.53,203349,0.0,1.0
2022-04-12,4.43,4.57,4.405,4.57,277418,4.43,4.57,4.405,4.57,277418,0.0,1.0
2022-04-13,4.47,4.56,4.43,4.43,236592,4.47,4.56,4.43,4.43,236592,0.0,1.0
2022-04-14,4.4,4.5091,4.36,4.5,234627,4.4,4.5091,4.36,4.5,234627,0.0,1.0
2022-04-18,4.38,4.42,4.335,4.42,280718,4.38,4.42,4.335,4.42,280718,0.0,1.0
2022-04-19,4.54,4.6185,4.35,4.35,306591,4.54,4.6185,4.35,4.35,306591,0.0,1.0
2022-04-20,4.47,4.605,4.46,4.59,256713,4.47,4.605,4.46,4.59,256713,0.0,1.0
2022-04-21,4.4,4.59,4.36,4.52,362968,4.4,4.59,4.36,4.52,362968,0.0,1.0
2022-04-22,4.4,4.495,4.33,4.36,283251,4.4,4.495,4.33,4.36,283251,0.0,1.0
2022-04-25,4.43,4.45,4.33,4.4,317727,4.43,4.45,4.33,4.4,317727,0.0,1.0
2022-04-26,4.39,4.46,4.33,4.39,343075,4.39,4.46,4.33,4.39,343075,0.0,1.0
2022-04-27,4.35,4.495,4.29,4.39,452722,4.35,4.495,4.29,4.39,452722,0.0,1.0
2022-04-28,4.92,5.06,4.39,4.41,1014591,4.92,5.06,4.39,4.41,1014591,0.0,1.0
2022-04-29,4.69,5.04,4.65,4.85,495419,4.69,5.04,4.65,4.85,495419,0.0,1.0
2022-05-02,4.81,4.91,4.61,4.64,511507,4.81,4.91,4.61,4.64,511507,0.0,1.0
2022-05-03,4.86,4.92,4.731,4.79,409781,4.86,4.92,4.731,4.79,409781,0.0,1.0
2022-05-04,4.82,4.91,4.63,4.84,560671,4.82,4.91,4.63,4.84,560671,0.0,1.0
2022-05-05,4.57,4.79,4.5,4.79,440546,4.57,4.79,4.5,4.79,440546,0.0,1.0
2022-05-06,4.53,4.6,4.45,4.57,361150,4.53,4.6,4.45,4.57,361150,0.0,1.0
2022-05-09,4.58,4.705,4.43,4.43,549539,4.58,4.705,4.43,4.43,549539,0.0,1.0
2022-05-10,4.67,4.925,4.56,4.64,654645,4.67,4.925,4.56,4.64,654645,0.0,1.0
2022-05-11,4.65,4.84,4.47,4.65,790162,4.65,4.84,4.47,4.65,790162,0.0,1.0
2022-05-12,4.52,4.79,4.3,4.31,474603,4.52,4.79,4.3,4.31,474603,0.0,1.0
2022-05-13,4.47,4.73,4.44,4.58,502853,4.47,4.73,4.44,4.58,502853,0.0,1.0
2022-05-16,4.47,4.665,4.42,4.45,575674,4.47,4.665,4.42,4.45,575674,0.0,1.0
2022-05-17,4.59,4.69,4.52,4.55,491191,4.59,4.69,4.52,4.55,491191,0.0,1.0
2022-05-18,4.37,4.6,4.35,4.51,653460,4.37,4.6,4.35,4.51,653460,0.0,1.0
2022-05-19,4.33,4.455,4.31,4.36,423943,4.33,4.455,4.31,4.36,423943,0.0,1.0
2022-05-20,4.32,4.41,4.22,4.38,399592,4.32,4.41,4.22,4.38,399592,0.0,1.0
2022-05-23,4.39,4.485,4.255,4.35,439822,4.39,4.485,4.255,4.35,439822,0.0,1.0
2022-05-24,4.33,4.5,4.25,4.33,510457,4.33,4.5,4.25,4.33,510457,0.0,1.0
2022-05-25,4.45,4.515,4.27,4.29,476891,4.45,4.515,4.27,4.29,476891,0.0,1.0
2022-05-26,4.65,4.735,4.47,4.47,573901,4.65,4.735,4.47,4.47,573901,0.0,1.0
2022-05-27,4.73,4.818,4.69,4.69,962091,4.73,4.818,4.69,4.69,962091,0.0,1.0
2022-05-31,4.78,4.89,4.71,4.75,646778,4.78,4.89,4.71,4.75,646778,0.0,1.0
2022-06-01,4.63,4.81,4.615,4.8,644123,4.63,4.81,4.615,4.8,644123,0.0,1.0
2022-06-02,4.58,4.77,4.57,4.62,742462,4.58,4.77,4.57,4.62,742462,0.0,1.0
2022-06-03,4.44,4.54,4.325,4.54,694222,4.44,4.54,4.325,4.54,694222,0.0,1.0
2022-06-06,4.34,4.5,4.34,4.45,598085,4.34,4.5,4.34,4.45,598085,0.0,1.0
2022-06-07,4.6,4.7,4.31,4.33,778538,4.6,4.7,4.31,4.33,778538,0.0,1.0
2022-06-08,4.58,4.625,4.48,4.55,438682,4.58,4.625,4.48,4.55,438682,0.0,1.0
2022-06-09,4.65,4.75,4.51,4.57,603646,4.65,4.75,4.51,4.57,603646,0.0,1.0
2022-06-10,4.61,4.66,4.545,4.56,401754,4.61,4.66,4.545,4.56,401754,0.0,1.0
2022-06-13,4.37,4.535,4.335,4.48,571073,4.37,4.535,4.335,4.48,571073,0.0,1.0
2022-06-14,4.28,4.41,4.22,4.37,512362,4.28,4.41,4.22,4.37,512362,0.0,1.0
2022-06-15,4.45,4.52,4.26,4.29,658456,4.45,4.52,4.26,4.29,658456,0.0,1.0
2022-06-16,4.24,4.48,4.17,4.41,725209,4.24,4.48,4.17,4.41,725209,0.0,1.0
2022-06-17,4.39,4.42,4.22,4.24,814524,4.39,4.42,4.22,4.24,814524,0.0,1.0
2022-06-21,4.78,4.88,4.41,4.42,856185,4.78,4.88,4.41,4.42,856185,0.0,1.0
2022-06-22,4.79,4.9,4.72,4.8,939602,4.79,4.9,4.72,4.8,939602,0.0,1.0
2022-06-23,4.82,4.86,4.69,4.82,698050,4.82,4.86,4.69,4.82,698050,0.0,1.0
2022-06-24,5.02,5.25,4.84,4.85,6977621,5.02,5.25,4.84,4.85,6977621,0.0,1.0
2022-06-27,5.14,5.29,4.96,5.01,911914,5.14,5.29,4.96,5.01,911914,0.0,1.0
2022-06-28,5.11,5.26,5.04,5.13,624284,5.11,5.26,5.04,5.13,624284,0.0,1.0
2022-06-29,5.15,5.29,4.97,5.11,776949,5.15,5.29,4.97,5.11,776949,0.0,1.0
2022-06-30,5.04,5.12,4.94,4.99,673334,5.04,5.12,4.94,4.99,673334,0.0,1.0
2022-07-01,4.53,5.07,4.505,4.98,1037679,4.53,5.07,4.505,4.98,1037679,0.0,1.0
2022-07-05,4.76,4.8477,4.445,4.47,740180,4.76,4.8477,4.445,4.47,740180,0.0,1.0
2022-07-06,4.76,4.8756,4.56,4.74,617519,4.76,4.8756,4.56,4.74,617519,0.0,1.0
2022-07-07,4.87,4.97,4.76,4.77,667935,4.87,4.97,4.76,4.77,667935,0.0,1.0
2022-07-08,5.14,5.235,4.82,4.82,633137,5.14,5.235,4.82,4.82,633137,0.0,1.0
2022-07-11,5.22,5.28,5.022,5.11,677618,5.22,5.28,5.022,5.11,677618,0.0,1.0
2022-07-12,5.15,5.3,5.085,5.19,700113,5.15,5.3,5.085,5.19,700113,0.0,1.0
2022-07-13,5.09,5.19,5.025,5.05,212684,5.09,5.19,5.025,5.05,212684,0.0,1.0
2022-07-14,5.02,5.08,4.95,5.03,154818,5.02,5.08,4.95,5.03,154818,0.0,1.0
2022-07-15,4.91,5.08,4.89,5.04,171637,4.91,5.08,4.89,5.04,171637,0.0,1.0
2022-07-18,4.82,5.03,4.805,4.94,122305,4.82,5.03,4.805,4.94,122305,0.0,1.0
2022-07-19,4.84,4.94,4.74,4.85,232672,4.84,4.94,4.74,4.85,232672,0.0,1.0
2022-07-20,4.88,4.94,4.8,4.8,133572,4.88,4.94,4.8,4.8,133572,0.0,1.0
2022-07-21,4.81,4.89,4.76,4.89,216102,4.81,4.89,4.76,4.89,216102,0.0,1.0
2022-07-22,4.8,4.845,4.749,4.8,126416,4.8,4.845,4.749,4.8,126416,0.0,1.0
2022-07-25,4.71,4.815,4.69,4.8,130245,4.71,4.815,4.69,4.8,130245,0.0,1.0
2022-07-26,4.72,4.72,4.61,4.67,165187,4.72,4.72,4.61,4.67,165187,0.0,1.0
2022-07-27,4.76,4.88,4.705,4.76,121956,4.76,4.88,4.705,4.76,121956,0.0,1.0
2022-07-28,4.91,4.97,4.74,4.75,214235,4.91,4.97,4.74,4.75,214235,0.0,1.0
2022-07-29,5.04,5.08,4.91,4.95,235041,5.04,5.08,4.91,4.95,235041,0.0,1.0
2022-08-01,5.05,5.12,4.97,5.04,198695,5.05,5.12,4.97,5.04,198695,0.0,1.0
2022-08-02,5.05,5.12,4.99,5.04,132908,5.05,5.12,4.99,5.04,132908,0.0,1.0
2022-08-03,5.01,5.19,5.0,5.02,341094,5.01,5.19,5.0,5.02,341094,0.0,1.0
2022-08-04,5.07,5.21,5.01,5.01,405936,5.07,5.21,5.01,5.01,405936,0.0,1.0
2022-08-05,5.05,5.12,4.97,5.03,207075,5.05,5.12,4.97,5.03,207075,0.0,1.0
2022-08-08,5.0,5.14,5.0,5.03,184626,5.0,5.14,5.0,5.03,184626,0.0,1.0
2022-08-09,4.85,5.0,4.765,5.0,254189,4.85,5.0,4.765,5.0,254189,0.0,1.0
2022-08-10,5.02,5.11,4.89,4.95,254449,5.02,5.11,4.89,4.95,254449,0.0,1.0
2022-08-11,4.83,5.09,4.77,4.83,361471,4.83,5.09,4.77,4.83,361471,0.0,1.0
2022-08-12,4.87,4.949,4.79,4.83,177807,4.87,4.949,4.79,4.83,177807,0.0,1.0
2022-08-15,4.8,4.885,4.77,4.85,175609,4.8,4.885,4.77,4.85,175609,0.0,1.0
2022-08-16,4.72,4.81,4.67,4.74,331568,4.72,4.81,4.67,4.74,331568,0.0,1.0
2022-08-17,4.61,4.76,4.58,4.67,263970,4.61,4.76,4.58,4.67,263970,0.0,1.0
2022-08-18,4.76,4.83,4.56,4.59,212289,4.76,4.83,4.56,4.59,212289,0.0,1.0
2022-08-19,4.69,4.78,4.665,4.73,477196,4.69,4.78,4.665,4.73,477196,0.0,1.0
2022-08-22,4.83,4.84,4.63,4.63,295664,4.83,4.84,4.63,4.63,295664,0.0,1.0
2022-08-23,4.7,4.9,4.69,4.82,320180,4.7,4.9,4.69,4.82,320180,0.0,1.0
2022-08-24,4.66,4.7722,4.64,4.7,162192,4.66,4.7722,4.64,4.7,162192,0.0,1.0
2022-08-25,4.76,4.77,4.64,4.65,133403,4.76,4.77,4.64,4.65,133403,0.0,1.0
2022-08-26,4.6,4.76,4.57,4.76,153782,4.6,4.76,4.57,4.76,153782,0.0,1.0
2022-08-29,4.58,4.645,4.5,4.52,131106,4.58,4.645,4.5,4.52,131106,0.0,1.0
2022-08-30,4.51,4.58,4.37,4.58,174000,4.51,4.58,4.37,4.58,174000,0.0,1.0
2022-08-31,4.49,4.51,4.43,4.51,150194,4.49,4.51,4.43,4.51,150194,0.0,1.0
2022-09-01,4.36,4.45,4.26,4.45,218374,4.36,4.45,4.26,4.45,218374,0.0,1.0
2022-09-02,4.27,4.415,4.26,4.37,143054,4.27,4.415,4.26,4.37,143054,0.0,1.0
2022-09-06,4.21,4.27,4.09,4.27,222910,4.21,4.27,4.09,4.27,222910,0.0,1.0
2022-09-07,4.15,4.2,4.09,4.2,156388,4.15,4.2,4.09,4.2,156388,0.0,1.0
2022-09-08,4.12,4.32,4.08,4.15,137607,4.12,4.32,4.08,4.15,137607,0.0,1.0
2022-09-09,4.21,4.24,4.109,4.14,110667,4.21,4.24,4.109,4.14,110667,0.0,1.0
2022-09-12,4.24,4.27,4.17,4.2,101190,4.24,4.27,4.17,4.2,101190,0.0,1.0
2022-09-13,4.19,4.23,4.13,4.17,134207,4.19,4.23,4.13,4.17,134207,0.0,1.0
2022-09-14,4.17,4.21,4.12,4.19,162947,4.17,4.21,4.12,4.19,162947,0.0,1.0
2022-09-15,4.16,4.215,4.11,4.15,136141,4.16,4.215,4.11,4.15,136141,0.0,1.0
2022-09-16,4.27,4.27,4.03,4.08,503802,4.27,4.27,4.03,4.08,503802,0.0,1.0
2022-09-19,4.21,4.26,4.08,4.25,186545,4.21,4.26,4.08,4.25,186545,0.0,1.0
2022-09-20,4.2,4.22,4.11,4.17,95038,4.2,4.22,4.11,4.17,95038,0.0,1.0
2022-09-21,4.12,4.21,4.09,4.2,119675,4.12,4.21,4.09,4.2,119675,0.0,1.0
2022-09-22,4.12,4.15,4.07,4.11,68658,4.12,4.15,4.07,4.11,68658,0.0,1.0
2022-09-23,4.04,4.12,4.02,4.12,114285,4.04,4.12,4.02,4.12,114285,0.0,1.0
2022-09-26,4.01,4.08,4.0,4.0,161932,4.01,4.08,4.0,4.0,161932,0.0,1.0
2022-09-27,4.01,4.08,3.99,4.05,78958,4.01,4.08,3.99,4.05,78958,0.0,1.0
2022-09-28,4.08,4.11,3.94,4.0,166024,4.08,4.11,3.94,4.0,166024,0.0,1.0
2022-09-29,4.01,4.06,3.95,4.06,135115,4.01,4.06,3.95,4.06,135115,0.0,1.0
2022-09-30,4.04,4.09,3.96,3.97,118995,4.04,4.09,3.96,3.97,118995,0.0,1.0
2022-10-03,4.06,4.11,3.99,4.07,98057,4.06,4.11,3.99,4.07,98057,0.0,1.0
2022-10-04,4.23,4.25,4.1,4.1,157757,4.23,4.25,4.1,4.1,157757,0.0,1.0
2022-10-05,4.17,4.24,4.12,4.19,58382,4.17,4.24,4.12,4.19,58382,0.0,1.0
2022-10-06,4.09,4.2,4.06,4.15,102995,4.09,4.2,4.06,4.15,102995,0.0,1.0
2022-10-07,3.99,4.0505,3.88,4.05,179317,3.99,4.0505,3.88,4.05,179317,0.0,1.0
2022-10-10,3.85,4.02,3.83,4.0,58275,3.85,4.02,3.83,4.0,58275,0.0,1.0
2022-10-11,3.8,3.84,3.74,3.83,147796,3.8,3.84,3.74,3.83,147796,0.0,1.0
2022-10-12,3.8,3.845,3.77,3.81,56372,3.8,3.845,3.77,3.81,56372,0.0,1.0
2022-10-13,3.8,3.83,3.68,3.75,413194,3.8,3.83,3.68,3.75,413194,0.0,1.0
2022-10-14,3.75,3.848,3.73,3.83,169682,3.75,3.848,3.73,3.83,169682,0.0,1.0
2022-10-17,3.705,3.83,3.7,3.82,1156307,3.705,3.83,3.7,3.82,1156307,0.0,1.0
2022-10-18,3.69,3.78,3.66,3.78,410964,3.69,3.78,3.66,3.78,410964,0.0,1.0
2022-10-19,3.61,3.7204,3.59,3.69,768633,3.61,3.7204,3.59,3.69,768633,0.0,1.0
2022-10-20,3.61,3.63,3.54,3.61,416461,3.61,3.63,3.54,3.61,416461,0.0,1.0
2022-10-21,3.77,3.83,3.58,3.58,1251971,3.77,3.83,3.58,3.58,1251971,0.0,1.0
2022-10-24,3.74,3.82,3.69,3.78,246663,3.74,3.82,3.69,3.78,246663,0.0,1.0
2022-10-25,3.87,3.9372,3.74,3.74,372543,3.87,3.9372,3.74,3.74,372543,0.0,1.0
2022-10-26,3.92,4.04,3.83,3.85,401338,3.92,4.04,3.83,3.85,401338,0.0,1.0
2022-10-27,3.95,4.07,3.9,3.91,303208,3.95,4.07,3.9,3.91,303208,0.0,1.0
2022-10-28,3.9,4.02,3.85,3.98,562318,3.9,4.02,3.85,3.98,562318,0.0,1.0
2022-10-31,3.99,4.37,3.99,4.15,1802525,3.99,4.37,3.99,4.15,1802525,0.0,1.0
2022-11-01,4.13,4.1988,3.96,4.06,436493,4.13,4.1988,3.96,4.06,436493,0.0,1.0
2022-11-02,4.05,4.165,4.03,4.13,184742,4.05,4.165,4.03,4.13,184742,0.0,1.0
2022-11-03,3.97,4.055,3.955,4.0,161959,3.97,4.055,3.955,4.0,161959,0.0,1.0
2022-11-04,3.91,4.02,3.88,3.98,589762,3.91,4.02,3.88,3.98,589762,0.0,1.0
2022-11-07,4.005,4.12,3.92,3.99,434232,4.005,4.12,3.92,3.99,434232,0.0,1.0
2022-11-08,4.0,4.0327,3.96,3.97,209782,4.0,4.0327,3.96,3.97,209782,0.0,1.0
2022-11-09,3.94,4.06,3.88,4.06,204322,3.94,4.06,3.88,4.06,204322,0.0,1.0
2022-11-10,3.98,4.09,3.875,4.06,307695,3.98,4.09,3.875,4.06,307695,0.0,1.0
2022-11-11,4.02,4.099,3.92,3.92,132508,4.02,4.099,3.92,3.92,132508,0.0,1.0
2022-11-14,3.9,4.0,3.87,3.94,260668,3.9,4.0,3.87,3.94,260668,0.0,1.0
2022-11-15,3.94,4.005,3.88,3.94,181051,3.94,4.005,3.88,3.94,181051,0.0,1.0
2022-11-16,3.93,3.97,3.89,3.91,135527,3.93,3.97,3.89,3.91,135527,0.0,1.0
2022-11-17,3.89,3.92,3.82,3.9,191091,3.89,3.92,3.82,3.9,191091,0.0,1.0
2022-11-18,3.87,3.95,3.85,3.9,112015,3.87,3.95,3.85,3.9,112015,0.0,1.0
2022-11-21,3.88,3.92,3.84,3.87,201594,3.88,3.92,3.84,3.87,201594,0.0,1.0
2022-11-22,3.94,3.97,3.86,3.88,143453,3.94,3.97,3.86,3.88,143453,0.0,1.0
2022-11-23,4.08,4.09,3.94,3.95,297764,4.08,4.09,3.94,3.95,297764,0.0,1.0
2022-11-25,4.12,4.2241,4.09,4.1,106237,4.12,4.2241,4.09,4.1,106237,0.0,1.0
2022-11-28,4.1,4.15,4.06,4.09,179157,4.1,4.15,4.06,4.09,179157,0.0,1.0
2022-11-29,4.08,4.11,4.02,4.08,104194,4.08,4.11,4.02,4.08,104194,0.0,1.0
2022-11-30,4.13,4.16,4.04,4.08,296434,4.13,4.16,4.04,4.08,296434,0.0,1.0
2022-12-01,4.05,4.15,4.045,4.15,148398,4.05,4.15,4.045,4.15,148398,0.0,1.0
2022-12-02,4.09,4.13,4.0,4.02,170466,4.09,4.13,4.0,4.02,170466,0.0,1.0
2022-12-05,3.98,4.08,3.96,4.08,120145,3.98,4.08,3.96,4.08,120145,0.0,1.0
2022-12-06,3.85,3.97,3.805,3.95,192260,3.85,3.97,3.805,3.95,192260,0.0,1.0
2022-12-07,3.83,3.89,3.785,3.82,156015,3.83,3.89,3.785,3.82,156015,0.0,1.0
2022-12-08,3.79,3.87,3.76,3.85,157368,3.79,3.87,3.76,3.85,157368,0.0,1.0
2022-12-09,3.73,3.79,3.7,3.77,166379,3.73,3.79,3.7,3.77,166379,0.0,1.0
2022-12-12,3.74,3.75,3.68,3.71,140511,3.74,3.75,3.68,3.71,140511,0.0,1.0
2022-12-13,3.71,3.83,3.59,3.83,358858,3.71,3.83,3.59,3.83,358858,0.0,1.0
2022-12-14,3.7,3.75,3.65,3.72,125978,3.7,3.75,3.65,3.72,125978,0.0,1.0
2022-12-15,3.6,3.65,3.575,3.65,286492,3.6,3.65,3.575,3.65,286492,0.0,1.0
2022-12-16,3.59,3.655,3.56,3.57,273888,3.59,3.655,3.56,3.57,273888,0.0,1.0
2022-12-19,3.51,3.62,3.43,3.62,348886,3.51,3.62,3.43,3.62,348886,0.0,1.0
2022-12-20,3.7,3.72,3.51,3.52,381324,3.7,3.72,3.51,3.52,381324,0.0,1.0
2022-12-21,3.79,3.875,3.68,3.68,421544,3.79,3.875,3.68,3.68,421544,0.0,1.0
2022-12-22,3.92,3.95,3.74,3.81,298745,3.92,3.95,3.74,3.81,298745,0.0,1.0
2022-12-23,3.98,4.02,3.81,3.92,298428,3.98,4.02,3.81,3.92,298428,0.0,1.0
2022-12-27,4.105,4.125,3.94,3.99,246885,4.105,4.125,3.94,3.99,246885,0.0,1.0
2022-12-28,4.21,4.27,4.1,4.1,613402,4.21,4.27,4.1,4.1,613402,0.0,1.0
2022-12-29,4.26,4.35,4.2,4.23,518718,4.26,4.35,4.2,4.23,518718,0.0,1.0
2022-12-30,4.21,4.295,4.1,4.25,256265,4.21,4.295,4.1,4.25,256265,0.0,1.0
2023-01-03,3.99,4.22,3.92,4.22,316059,3.99,4.22,3.92,4.22,316059,0.0,1.0
2023-01-04,3.92,4.03,3.905,3.99,221308,3.92,4.03,3.905,3.99,221308,0.0,1.0
2023-01-05,3.92,3.97,3.85,3.91,172347,3.92,3.97,3.85,3.91,172347,0.0,1.0
2023-01-06,3.95,4.0,3.905,3.93,376139,3.95,4.0,3.905,3.93,376139,0.0,1.0
2023-01-09,3.96,3.99,3.83,3.85,368057,3.96,3.99,3.83,3.85,368057,0.0,1.0
2023-01-10,4.1,4.2001,3.931,3.94,529595,4.1,4.2001,3.931,3.94,529595,0.0,1.0
2023-01-11,4.13,4.15,4.09,4.13,306581,4.13,4.15,4.09,4.13,306581,0.0,1.0
2023-01-12,4.29,4.3,4.14,4.14,411115,4.29,4.3,4.14,4.14,411115,0.0,1.0
2023-01-13,4.34,4.35,4.27,4.27,341269,4.34,4.35,4.27,4.27,341269,0.0,1.0
2023-01-17,4.21,4.385,4.19,4.34,285817,4.21,4.385,4.19,4.34,285817,0.0,1.0
2023-01-18,4.22,4.2372,4.15,4.2,200040,4.22,4.2372,4.15,4.2,200040,0.0,1.0
2023-01-19,4.21,4.21,4.15,4.18,87526,4.21,4.21,4.15,4.18,87526,0.0,1.0
2023-01-20,4.23,4.27,4.185,4.22,149527,4.23,4.27,4.185,4.22,149527,0.0,1.0
2023-01-23,4.27,4.3,4.18,4.25,125437,4.27,4.3,4.18,4.25,125437,0.0,1.0
2023-01-24,4.35,4.4,4.16,4.25,206543,4.35,4.4,4.16,4.25,206543,0.0,1.0
2023-01-25,4.33,4.35,4.28,4.33,90049,4.33,4.35,4.28,4.33,90049,0.0,1.0
2023-01-26,4.39,4.435,4.33,4.36,222469,4.39,4.435,4.33,4.36,222469,0.0,1.0
2023-01-27,4.33,4.4299,4.32,4.37,122068,4.33,4.4299,4.32,4.37,122068,0.0,1.0
2023-01-30,4.22,4.33,4.2,4.31,108121,4.22,4.33,4.2,4.31,108121,0.0,1.0
2023-01-31,4.36,4.42,4.22,4.22,212558,4.36,4.42,4.22,4.22,212558,0.0,1.0
2023-02-01,4.36,4.41,4.33,4.39,125062,4.36,4.41,4.33,4.39,125062,0.0,1.0
2023-02-02,4.33,4.46,4.33,4.4,329173,4.33,4.46,4.33,4.4,329173,0.0,1.0
2023-02-03,4.26,4.375,4.235,4.31,123168,4.26,4.375,4.235,4.31,123168,0.0,1.0
2023-02-06,4.15,4.4049,4.07,4.26,280086,4.15,4.4049,4.07,4.26,280086,0.0,1.0
2023-02-07,4.15,4.23,4.13,4.17,491346,4.15,4.23,4.13,4.17,491346,0.0,1.0
2023-02-08,4.26,4.3,4.12,4.14,432287,4.26,4.3,4.12,4.14,432287,0.0,1.0
2023-02-09,4.24,4.33,4.2,4.27,252096,4.24,4.33,4.2,4.27,252096,0.0,1.0
2023-02-10,4.26,4.31,4.23,4.25,139650,4.26,4.31,4.23,4.25,139650,0.0,1.0
2023-02-13,4.23,4.2505,4.18,4.24,81127,4.23,4.2505,4.18,4.24,81127,0.0,1.0
2023-02-14,4.21,4.29,4.1976,4.2,78260,4.21,4.29,4.1976,4.2,78260,0.0,1.0
2023-02-15,4.35,4.38,4.19,4.29,125632,4.35,4.38,4.19,4.29,125632,0.0,1.0
2023-02-16,4.36,4.38,4.28,4.29,117988,4.36,4.38,4.28,4.29,117988,0.0,1.0
2023-02-17,4.36,4.42,4.33,4.37,104402,4.36,4.42,4.33,4.37,104402,0.0,1.0
2023-02-21,4.32,4.4,4.28,4.3,143244,4.32,4.4,4.28,4.3,143244,0.0,1.0
2023-02-22,4.34,4.4,4.285,4.32,149785,4.34,4.4,4.285,4.32,149785,0.0,1.0
2023-02-23,4.38,4.385,4.31,4.34,87433,4.38,4.385,4.31,4.34,87433,0.0,1.0
2023-02-24,4.29,4.39,4.275,4.35,89766,4.29,4.39,4.275,4.35,89766,0.0,1.0
2023-02-27,4.26,4.3474,4.2504,4.31,76363,4.26,4.3474,4.2504,4.31,76363,0.0,1.0
2023-02-28,4.32,4.34,4.2178,4.26,110364,4.32,4.34,4.2178,4.26,110364,0.0,1.0
2023-03-01,4.35,4.38,4.29,4.32,141179,4.35,4.38,4.29,4.32,141179,0.0,1.0
2023-03-02,4.39,4.44,4.285,4.33,163060,4.39,4.44,4.285,4.33,163060,0.0,1.0
2023-03-03,4.45,4.49,4.39,4.43,199883,4.45,4.49,4.39,4.43,199883,0.0,1.0
2023-03-06,4.52,4.58,4.385,4.385,188732,4.52,4.58,4.385,4.385,188732,0.0,1.0
2023-03-07,4.38,4.55,4.35,4.52,97467,4.38,4.55,4.35,4.52,97467,0.0,1.0
2023-03-08,4.39,4.43,4.35,4.38,155571,4.39,4.43,4.35,4.38,155571,0.0,1.0
2023-03-09,4.43,4.49,4.37,4.4,253449,4.43,4.49,4.37,4.4,253449,0.0,1.0
2023-03-10,4.57,4.63,4.39,4.42,474040,4.57,4.63,4.39,4.42,474040,0.0,1.0
2023-03-13,4.42,4.51,4.38,4.51,172579,4.42,4.51,4.38,4.51,172579,0.0,1.0
2023-03-14,4.5,4.57,4.472,4.51,223638,4.5,4.57,4.472,4.51,223638,0.0,1.0
2023-03-15,4.54,4.54,4.35,4.5,192366,4.54,4.54,4.35,4.5,192366,0.0,1.0
2023-03-16,4.42,4.5,4.16,4.31,261738,4.42,4.5,4.16,4.31,261738,0.0,1.0
2023-03-17,4.2,4.4,4.1,4.36,580608,4.2,4.4,4.1,4.36,580608,0.0,1.0
2023-03-20,4.15,4.25,4.06,4.2,252980,4.15,4.25,4.06,4.2,252980,0.0,1.0
2023-03-21,4.27,4.3,4.145,4.19,391605,4.27,4.3,4.145,4.19,391605,0.0,1.0
2023-03-22,4.01,4.26,3.99,4.26,359565,4.01,4.26,3.99,4.26,359565,0.0,1.0
2023-03-23,3.91,4.09,3.86,4.01,290668,3.91,4.09,3.86,4.01,290668,0.0,1.0
2023-03-24,3.81,3.94,3.8,3.87,592281,3.81,3.94,3.8,3.87,592281,0.0,1.0
2023-03-27,3.73,3.88,3.73,3.81,239797,3.73,3.88,3.73,3.81,239797,0.0,1.0
2023-03-28,3.9,3.91,3.72,3.73,320493,3.9,3.91,3.72,3.73,320493,0.0,1.0
2023-03-29,3.85,3.911,3.83,3.9,267149,3.85,3.911,3.83,3.9,267149,0.0,1.0
2023-03-30,3.88,3.93,3.77,3.85,221397,3.88,3.93,3.77,3.85,221397,0.0,1.0
2023-03-31,3.86,3.9101,3.82,3.91,195628,3.86,3.9101,3.82,3.91,195628,0.0,1.0
2023-04-03,3.95,4.1,3.87,3.89,899735,3.95,4.1,3.87,3.89,899735,0.0,1.0
2023-04-04,3.77,4.0321,3.64,4.0,470136,3.77,4.0321,3.64,4.0,470136,0.0,1.0
2023-04-05,3.77,3.85,3.69,3.74,235023,3.77,3.85,3.69,3.74,235023,0.0,1.0
2023-04-06,3.76,3.83,3.65,3.78,477266,3.76,3.83,3.65,3.78,477266,0.0,1.0
2023-04-10,3.87,3.91,3.73,3.74,254715,3.87,3.91,3.73,3.74,254715,0.0,1.0
2023-04-11,3.89,3.95,3.85,3.86,420989,3.89,3.95,3.85,3.86,420989,0.0,1.0
2023-04-12,3.7,3.88,3.65,3.88,226840,3.7,3.88,3.65,3.88,226840,0.0,1.0
2023-04-13,3.72,3.72,3.6,3.72,281915,3.72,3.72,3.6,3.72,281915,0.0,1.0
2023-04-14,3.78,3.79,3.655,3.73,279783,3.78,3.79,3.655,3.73,279783,0.0,1.0
2023-04-17,3.94,4.0,3.74,3.74,359309,3.94,4.0,3.74,3.74,359309,0.0,1.0
2023-04-18,3.83,4.0,3.79,3.94,223785,3.83,4.0,3.79,3.94,223785,0.0,1.0
2023-04-19,3.8,3.81,3.725,3.8,112466,3.8,3.81,3.725,3.8,112466,0.0,1.0
2023-04-20,3.85,3.85,3.6801,3.78,187730,3.85,3.85,3.6801,3.78,187730,0.0,1.0
2023-04-21,3.76,3.82,3.7,3.82,181060,3.76,3.82,3.7,3.82,181060,0.0,1.0
2023-04-24,3.73,3.83,3.7,3.73,105013,3.73,3.83,3.7,3.73,105013,0.0,1.0
2023-04-25,3.62,3.73,3.6,3.71,255837,3.62,3.73,3.6,3.71,255837,0.0,1.0
2023-04-26,3.7,3.72,3.6,3.62,123260,3.7,3.72,3.6,3.62,123260,0.0,1.0
2023-04-27,3.74,3.785,3.6925,3.71,172069,3.74,3.785,3.6925,3.71,172069,0.0,1.0
2023-04-28,3.85,3.85,3.7312,3.75,153960,3.85,3.85,3.7312,3.75,153960,0.0,1.0
2023-05-01,3.86,3.87,3.78,3.83,133448,3.86,3.87,3.78,3.83,133448,0.0,1.0
2023-05-02,3.71,3.85,3.665,3.85,119195,3.71,3.85,3.665,3.85,119195,0.0,1.0
2023-05-03,3.88,3.9,3.72,3.72,214961,3.88,3.9,3.72,3.72,214961,0.0,1.0
2023-05-04,3.83,3.87,3.76,3.87,82430,3.83,3.87,3.76,3.87,82430,0.0,1.0
2023-05-05,3.89,3.925,3.82,3.87,149245,3.89,3.925,3.82,3.87,149245,0.0,1.0
2023-05-08,3.93,3.94,3.8,3.87,109400,3.93,3.94,3.8,3.87,109400,0.0,1.0
2023-05-09,3.91,3.95,3.91,3.93,90081,3.91,3.95,3.91,3.93,90081,0.0,1.0
2023-05-10,4.0,4.0,3.935,3.95,151172,4.0,4.0,3.935,3.95,151172,0.0,1.0
2023-05-11,4.0,4.03,3.96,3.99,221708,4.0,4.03,3.96,3.99,221708,0.0,1.0
2023-05-12,3.95,4.0544,3.71,3.94,111424,3.95,4.0544,3.71,3.94,111424,0.0,1.0
2023-05-15,4.0,4.071,3.94,3.97,255483,4.0,4.071,3.94,3.97,255483,0.0,1.0
2023-05-16,4.03,4.06,3.96,3.99,109112,4.03,4.06,3.96,3.99,109112,0.0,1.0
2023-05-17,4.1,4.14,3.96,4.03,150786,4.1,4.14,3.96,4.03,150786,0.0,1.0
2023-05-18,3.99,4.1,3.94,4.1,295228,3.99,4.1,3.94,4.1,295228,0.0,1.0
2023-05-19,3.98,3.99,3.935,3.97,152559,3.98,3.99,3.935,3.97,152559,0.0,1.0
2023-05-22,3.94,4.055,3.94,4.0,277462,3.94,4.055,3.94,4.0,277462,0.0,1.0
2023-05-23,3.79,3.99,3.77,3.94,257465,3.79,3.99,3.77,3.94,257465,0.0,1.0
2023-05-24,3.75,3.795,3.71,3.79,265356,3.75,3.795,3.71,3.79,265356,0.0,1.0
2023-05-25,3.75,3.78,3.71,3.71,67855,3.75,3.78,3.71,3.71,67855,0.0,1.0
2023-05-26,3.93,3.99,3.79,3.79,229396,3.93,3.99,3.79,3.79,229396,0.0,1.0
2023-05-30,3.9,3.98,3.865,3.92,215780,3.9,3.98,3.865,3.92,215780,0.0,1.0
2023-05-31,4.14,4.21,3.89,3.89,330752,4.14,4.21,3.89,3.89,330752,0.0,1.0
2023-06-01,4.19,4.38,4.15,4.15,386653,4.19,4.38,4.15,4.15,386653,0.0,1.0
2023-06-02,4.3,4.365,4.18,4.18,203528,4.3,4.365,4.18,4.18,203528,0.0,1.0
2023-06-05,4.37,4.41,4.29,4.32,203682,4.37,4.41,4.29,4.32,203682,0.0,1.0
2023-06-06,4.58,4.655,4.33,4.37,448632,4.58,4.655,4.33,4.37,448632,0.0,1.0
2023-06-07,4.61,4.64,4.5,4.58,326734,4.61,4.64,4.5,4.58,326734,0.0,1.0
2023-06-08,4.59,4.64,4.54,4.61,199982,4.59,4.64,4.54,4.61,199982,0.0,1.0
2023-06-09,4.58,4.595,4.46,4.57,142696,4.58,4.595,4.46,4.57,142696,0.0,1.0
2023-06-12,4.56,4.61,4.55,4.57,175526,4.56,4.61,4.55,4.57,175526,0.0,1.0
2023-06-13,4.53,4.62,4.3,4.56,235715,4.53,4.62,4.3,4.56,235715,0.0,1.0
2023-06-14,4.5,4.585,4.49,4.53,269600,4.5,4.585,4.49,4.53,269600,0.0,1.0
2023-06-15,4.58,4.615,4.5,4.51,329816,4.58,4.615,4.5,4.51,329816,0.0,1.0
2023-06-16,4.54,4.58,4.36,4.54,1144223,4.54,4.58,4.36,4.54,1144223,0.0,1.0
2023-06-20,4.54,4.6,4.5,4.52,575783,4.54,4.6,4.5,4.52,575783,0.0,1.0
2023-06-21,4.52,4.56,4.48,4.53,335033,4.52,4.56,4.48,4.53,335033,0.0,1.0
2023-06-22,4.45,4.55,4.43,4.53,317292,4.45,4.55,4.43,4.53,317292,0.0,1.0
2023-06-23,4.14,4.44,4.1,4.43,4813527,4.14,4.44,4.1,4.43,4813527,0.0,1.0
2023-06-26,4.09,4.21,4.06,4.14,236172,4.09,4.21,4.06,4.14,236172,0.0,1.0
2023-06-27,3.93,4.1,3.87,4.1,208827,3.93,4.1,3.87,4.1,208827,0.0,1.0
2023-06-28,4.02,4.05,3.89,3.93,198720,4.02,4.05,3.89,3.93,198720,0.0,1.0
2023-06-29,4.15,4.15,4.0,4.03,193207,4.15,4.15,4.0,4.03,193207,0.0,1.0
2023-06-30,4.16,4.1952,4.12,4.16,157949,4.16,4.1952,4.12,4.16,157949,0.0,1.0
2023-07-03,4.1,4.175,4.03,4.16,83804,4.1,4.175,4.03,4.16,83804,0.0,1.0
2023-07-05,3.97,4.07,3.97,4.06,87801,3.97,4.07,3.97,4.06,87801,0.0,1.0
2023-07-06,3.88,3.93,3.85,3.93,120080,3.88,3.93,3.85,3.93,120080,0.0,1.0
2023-07-07,4.02,4.02,3.87,3.87,177556,4.02,4.02,3.87,3.87,177556,0.0,1.0
2023-07-10,4.16,4.17,4.01,4.01,187005,4.16,4.17,4.01,4.01,187005,0.0,1.0
2023-07-11,4.1,4.2,4.08,4.18,199954,4.1,4.2,4.08,4.18,199954,0.0,1.0
2023-07-12,4.03,4.16,4.01,4.16,180585,4.03,4.16,4.01,4.16,180585,0.0,1.0
2023-07-13,4.11,4.12,4.03,4.03,181512,4.11,4.12,4.03,4.03,181512,0.0,1.0
2023-07-14,4.08,4.115,4.0,4.1,121561,4.08,4.115,4.0,4.1,121561,0.0,1.0
2023-07-17,4.09,4.16,4.08,4.09,88933,4.09,4.16,4.08,4.09,88933,0.0,1.0
2023-07-18,4.15,4.185,4.09,4.1,111775,4.15,4.185,4.09,4.1,111775,0.0,1.0
2023-07-19,4.11,4.18,4.085,4.16,108310,4.11,4.18,4.085,4.16,108310,0.0,1.0
2023-07-20,4.07,4.13,4.03,4.13,123880,4.07,4.13,4.03,4.13,123880,0.0,1.0
2023-07-21,4.06,4.12,4.035,4.11,158172,4.06,4.12,4.035,4.11,158172,0.0,1.0
2023-07-24,4.04,4.12,4.03,4.08,169842,4.04,4.12,4.03,4.08,169842,0.0,1.0
2023-07-25,3.98,4.02,3.94,4.02,106441,3.98,4.02,3.94,4.02,106441,0.0,1.0
2023-07-26,3.95,4.02,3.95,3.98,157615,3.95,4.02,3.95,3.98,157615,0.0,1.0
2023-07-27,3.98,4.035,3.96,3.97,134662,3.98,4.035,3.96,3.97,134662,0.0,1.0
2023-07-28,3.94,4.015,3.925,4.01,76836,3.94,4.015,3.925,4.01,76836,0.0,1.0
2023-07-31,3.99,4.015,3.95,3.95,91268,3.99,4.015,3.95,3.95,91268,0.0,1.0
2023-08-01,4.0,4.025,3.96,3.98,77170,4.0,4.025,3.96,3.98,77170,0.0,1.0
2023-08-02,4.01,4.05,3.97,3.98,93706,4.01,4.05,3.97,3.98,93706,0.0,1.0
2023-08-03,3.92,4.0,3.88,4.0,185823,3.92,4.0,3.88,4.0,185823,0.0,1.0
2023-08-04,3.72,3.94,3.65,3.86,525807,3.72,3.94,3.65,3.86,525807,0.0,1.0
2023-08-07,3.74,3.76,3.685,3.72,242409,3.74,3.76,3.685,3.72,242409,0.0,1.0
2023-08-08,3.88,3.97,3.72,3.72,311440,3.88,3.97,3.72,3.72,311440,0.0,1.0
2023-08-09,3.78,3.97,3.78,3.9,144403,3.78,3.97,3.78,3.9,144403,0.0,1.0
2023-08-10,3.76,3.85,3.735,3.79,161172,3.76,3.85,3.735,3.79,161172,0.0,1.0
2023-08-11,3.81,3.93,3.76,3.76,242771,3.81,3.93,3.76,3.76,242771,0.0,1.0
2023-08-14,3.98,4.06,3.77,3.81,335461,3.98,4.06,3.77,3.81,335461,0.0,1.0
2023-08-15,3.77,3.96,3.76,3.91,220280,3.77,3.96,3.76,3.91,220280,0.0,1.0
2023-08-16,3.76,3.81,3.75,3.77,151360,3.76,3.81,3.75,3.77,151360,0.0,1.0
2023-08-17,3.72,3.815,3.7,3.8,208965,3.72,3.815,3.7,3.8,208965,0.0,1.0
2023-08-18,3.7,3.76,3.66,3.69,416283,3.7,3.76,3.66,3.69,416283,0.0,1.0
2023-08-21,3.74,3.78,3.66,3.71,255347,3.74,3.78,3.66,3.71,255347,0.0,1.0
2023-08-22,3.75,3.81,3.71,3.77,154682,3.75,3.81,3.71,3.77,154682,0.0,1.0
2023-08-23,3.82,3.85,3.745,3.76,173878,3.82,3.85,3.745,3.76,173878,0.0,1.0
2023-08-24,3.77,3.835,3.76,3.79,119368,3.77,3.835,3.76,3.79,119368,0.0,1.0
2023-08-25,3.84,3.855,3.73,3.79,110016,3.84,3.855,3.73,3.79,110016,0.0,1.0
2023-08-28,3.84,3.875,3.81,3.85,94680,3.84,3.875,3.81,3.85,94680,0.0,1.0
2023-08-29,3.82,3.869,3.79,3.83,76945,3.82,3.869,3.79,3.83,76945,0.0,1.0
2023-08-30,3.82,3.94,3.8,3.82,62633,3.82,3.94,3.8,3.82,62633,0.0,1.0
2023-08-31,3.81,3.88,3.79,3.83,144331,3.81,3.88,3.79,3.83,144331,0.0,1.0
2023-09-01,3.79,3.8506,3.76,3.81,107742,3.79,3.8506,3.76,3.81,107742,0.0,1.0
2023-09-05,3.67,3.775,3.67,3.76,323602,3.67,3.775,3.67,3.76,323602,0.0,1.0
2023-09-06,3.62,3.7359,3.6,3.67,252346,3.62,3.7359,3.6,3.67,252346,0.0,1.0
2023-09-07,3.58,3.64,3.51,3.61,455739,3.58,3.64,3.51,3.61,455739,0.0,1.0
2023-09-08,3.57,3.65,3.53,3.6,235749,3.57,3.65,3.53,3.6,235749,0.0,1.0
2023-09-11,3.6,3.625,3.555,3.58,257246,3.6,3.625,3.555,3.58,257246,0.0,1.0
2023-09-12,3.68,3.72,3.6,3.6,238618,3.68,3.72,3.6,3.6,238618,0.0,1.0
2023-09-13,3.59,3.71,3.58,3.69,231437,3.59,3.71,3.58,3.69,231437,0.0,1.0
2023-09-14,3.74,3.855,3.585,3.59,697040,3.74,3.855,3.585,3.59,697040,0.0,1.0
2023-09-15,3.66,3.78,3.645,3.74,1510409,3.66,3.78,3.645,3.74,1510409,0.0,1.0
2023-09-18,3.66,3.71,3.65,3.67,186888,3.66,3.71,3.65,3.67,186888,0.0,1.0
2023-09-19,3.62,3.68,3.61,3.66,145382,3.62,3.68,3.61,3.66,145382,0.0,1.0
2023-09-20,3.59,3.69,3.59,3.63,243432,3.59,3.69,3.59,3.63,243432,0.0,1.0
2023-09-21,3.66,3.7,3.58,3.58,267836,3.66,3.7,3.58,3.58,267836,0.0,1.0
2023-09-22,3.56,3.675,3.56,3.65,169777,3.56,3.675,3.56,3.65,169777,0.0,1.0
2023-09-25,3.55,3.62,3.53,3.55,188944,3.55,3.62,3.53,3.55,188944,0.0,1.0
2023-09-26,3.48,3.59,3.48,3.53,266798,3.48,3.59,3.48,3.53,266798,0.0,1.0
2023-09-27,3.55,3.59,3.49,3.49,172181,3.55,3.59,3.49,3.49,172181,0.0,1.0
2023-09-28,3.52,3.56,3.47,3.56,211687,3.52,3.56,3.47,3.56,211687,0.0,1.0
2023-09-29,3.65,3.69,3.55,3.55,230291,3.65,3.69,3.55,3.55,230291,0.0,1.0
2023-10-02,3.55,3.65,3.52,3.63,191749,3.55,3.65,3.52,3.63,191749,0.0,1.0
2023-10-03,3.55,3.58,3.49,3.55,310734,3.55,3.58,3.49,3.55,310734,0.0,1.0
2023-10-04,3.51,3.5462,3.48,3.53,185848,3.51,3.5462,3.48,3.53,185848,0.0,1.0
2023-10-05,3.5,3.55,3.46,3.51,172215,3.5,3.55,3.46,3.51,172215,0.0,1.0
2023-10-06,3.56,3.58,3.49,3.5,149908,3.56,3.58,3.49,3.5,149908,0.0,1.0
2023-10-09,3.65,3.66,3.54,3.54,178075,3.65,3.66,3.54,3.54,178075,0.0,1.0
2023-10-10,3.68,3.7,3.63,3.63,351231,3.68,3.7,3.63,3.63,351231,0.0,1.0
2023-10-11,3.62,3.7,3.61,3.68,107962,3.62,3.7,3.61,3.68,107962,0.0,1.0
2023-10-12,3.63,3.65,3.54,3.64,201620,3.63,3.65,3.54,3.64,201620,0.0,1.0
2023-10-13,3.57,3.64,3.55,3.64,126984,3.57,3.64,3.55,3.64,126984,0.0,1.0
2023-10-16,3.63,3.655,3.565,3.6,127115,3.63,3.655,3.565,3.6,127115,0.0,1.0
2023-10-17,3.57,3.665,3.57,3.62,127371,3.57,3.665,3.57,3.62,127371,0.0,1.0
2023-10-18,3.5,3.56,3.455,3.56,218247,3.5,3.56,3.455,3.56,218247,0.0,1.0
2023-10-19,3.46,3.53,3.43,3.48,105350,3.46,3.53,3.43,3.48,105350,0.0,1.0
2023-10-20,3.5,3.56,3.435,3.47,182238,3.5,3.56,3.435,3.47,182238,0.0,1.0
2023-10-23,3.53,3.56,3.47,3.49,156690,3.53,3.56,3.47,3.49,156690,0.0,1.0
2023-10-24,3.55,3.57,3.54,3.55,157113,3.55,3.57,3.54,3.55,157113,0.0,1.0
2023-10-25,3.545,3.6,3.52,3.52,195379,3.545,3.6,3.52,3.52,195379,0.0,1.0
2023-10-26,3.54,3.56,3.47,3.56,203246,3.54,3.56,3.47,3.56,203246,0.0,1.0
2023-10-27,3.54,3.555,3.52,3.55,116649,3.54,3.555,3.52,3.55,116649,0.0,1.0
2023-10-30,3.53,3.57,3.51,3.57,129113,3.53,3.57,3.51,3.57,129113,0.0,1.0
2023-10-31,3.59,3.61,3.5,3.54,258038,3.59,3.61,3.5,3.54,258038,0.0,1.0
2023-11-01,3.59,3.635,3.55,3.59,161820,3.59,3.635,3.55,3.59,161820,0.0,1.0
2023-11-02,3.68,3.7182,3.585,3.65,355600,3.68,3.7182,3.585,3.65,355600,0.0,1.0
2023-11-03,3.72,3.78,3.69,3.73,329626,3.72,3.78,3.69,3.73,329626,0.0,1.0
2023-11-06,3.74,3.755,3.69,3.7,143013,3.74,3.755,3.69,3.7,143013,0.0,1.0
2023-11-07,3.69,3.73,3.66,3.72,124465,3.69,3.73,3.66,3.72,124465,0.0,1.0
2023-11-08,3.67,3.69,3.6,3.69,122992,3.67,3.69,3.6,3.69,122992,0.0,1.0
2023-11-09,3.61,3.69,3.58,3.67,120702,3.61,3.69,3.58,3.67,120702,0.0,1.0
2023-11-10,3.63,3.67,3.545,3.63,261663,3.63,3.67,3.545,3.63,261663,0.0,1.0
2023-11-13,3.63,3.6584,3.61,3.625,125038,3.63,3.6584,3.61,3.625,125038,0.0,1.0
2023-11-14,3.69,3.95,3.635,3.73,665117,3.69,3.95,3.635,3.73,665117,0.0,1.0
2023-11-15,3.71,3.74,3.63,3.71,283458,3.71,3.74,3.63,3.71,283458,0.0,1.0
2023-11-16,3.71,3.75,3.635,3.7,369786,3.71,3.75,3.635,3.7,369786,0.0,1.0
2023-11-17,3.74,3.78,3.695,3.74,194796,3.74,3.78,3.695,3.74,194796,0.0,1.0
2023-11-20,3.75,3.78,3.65,3.76,418067,3.75,3.78,3.65,3.76,418067,0.0,1.0
2023-11-21,3.72,3.78,3.65,3.72,223234,3.72,3.78,3.65,3.72,223234,0.0,1.0
2023-11-22,3.74,3.77,3.71,3.73,125427,3.74,3.77,3.71,3.73,125427,0.0,1.0
2023-11-24,3.72,3.78,3.72,3.75,101699,3.72,3.78,3.72,3.75,101699,0.0,1.0
2023-11-27,3.65,3.71,3.64,3.68,216480,3.65,3.71,3.64,3.68,216480,0.0,1.0
2023-11-28,3.64,3.68,3.61,3.64,215120,3.64,3.68,3.61,3.64,215120,0.0,1.0
2023-11-29,3.62,3.67,3.58,3.63,234500,3.62,3.67,3.58,3.63,234500,0.0,1.0
2023-11-30,3.64,3.66,3.575,3.63,849258,3.64,3.66,3.575,3.63,849258,0.0,1.0
2023-12-01,3.76,3.77,3.61,3.62,409893,3.76,3.77,3.61,3.62,409893,0.0,1.0
2023-12-04,3.94,3.955,3.73,3.73,525301,3.94,3.955,3.73,3.73,525301,0.0,1.0
2023-12-05,3.98,4.0,3.9,3.94,338925,3.98,4.0,3.9,3.94,338925,0.0,1.0
2023-12-06,3.76,4.03,3.75,4.0,284142,3.76,4.03,3.75,4.0,284142,0.0,1.0
2023-12-07,3.79,3.79,3.715,3.76,162580,3.79,3.79,3.715,3.76,162580,0.0,1.0
2023-12-08,3.78,3.795,3.73,3.78,93418,3.78,3.795,3.73,3.78,93418,0.0,1.0
2023-12-11,3.76,3.7988,3.71,3.74,142661,3.76,3.7988,3.71,3.74,142661,0.0,1.0
2023-12-12,3.75,3.801,3.73,3.76,127748,3.75,3.801,3.73,3.76,127748,0.0,1.0
2023-12-13,3.85,3.87,3.735,3.74,208071,3.85,3.87,3.735,3.74,208071,0.0,1.0
2023-12-14,3.89,3.93,3.815,3.87,201416,3.89,3.93,3.815,3.87,201416,0.0,1.0
2023-12-15,3.9,3.92,3.865,3.91,397862,3.9,3.92,3.865,3.91,397862,0.0,1.0
2023-12-18,3.84,3.9,3.8,3.9,282718,3.84,3.9,3.8,3.9,282718,0.0,1.0
2023-12-19,3.9,3.97,3.83,3.86,613913,3.9,3.97,3.83,3.86,613913,0.0,1.0
2023-12-20,3.81,3.96,3.8,3.91,338240,3.81,3.96,3.8,3.91,338240,0.0,1.0
2023-12-21,3.94,3.95,3.81,3.82,180696,3.94,3.95,3.81,3.82,180696,0.0,1.0
2023-12-22,3.97,3.9963,3.84,3.96,103283,3.97,3.9963,3.84,3.96,103283,0.0,1.0
2023-12-26,3.99,4.02,3.91,3.98,188133,3.99,4.02,3.91,3.98,188133,0.0,1.0
2023-12-27,4.0,4.01,3.94,3.98,93385,4.0,4.01,3.94,3.98,93385,0.0,1.0
2023-12-28,3.98,4.05,3.95,4.0,177002,3.98,4.05,3.95,4.0,177002,0.0,1.0
2023-12-29,3.92,4.01,3.92,3.99,120723,3.92,4.01,3.92,3.99,120723,0.0,1.0
2024-01-02,3.92,3.9475,3.87,3.92,146633,3.92,3.9475,3.87,3.92,146633,0.0,1.0
2024-01-03,3.89,3.97,3.88,3.9,127466,3.89,3.97,3.88,3.9,127466,0.0,1.0
2024-01-04,3.82,3.91,3.82,3.91,89392,3.82,3.91,3.82,3.91,89392,0.0,1.0
2024-01-05,3.84,3.875,3.65,3.81,132601,3.84,3.875,3.65,3.81,132601,0.0,1.0
2024-01-08,3.89,3.9,3.82,3.86,88655,3.89,3.9,3.82,3.86,88655,0.0,1.0
2024-01-09,3.89,3.9182,3.83,3.86,137361,3.89,3.9182,3.83,3.86,137361,0.0,1.0
2024-01-10,3.78,3.89,3.76,3.89,106503,3.78,3.89,3.76,3.89,106503,0.0,1.0
2024-01-11,3.76,3.87,3.725,3.79,110477,3.76,3.87,3.725,3.79,110477,0.0,1.0
2024-01-12,3.75,3.83,3.71,3.81,121561,3.75,3.83,3.71,3.81,121561,0.0,1.0
2024-01-16,3.73,3.83,3.66,3.66,132936,3.73,3.83,3.66,3.66,132936,0.0,1.0
2024-01-17,3.73,3.77,3.69,3.7,81632,3.73,3.77,3.69,3.7,81632,0.0,1.0
2024-01-18,3.75,3.75,3.7,3.74,86728,3.75,3.75,3.7,3.74,86728,0.0,1.0
2024-01-19,3.79,3.8301,3.68,3.75,202440,3.79,3.8301,3.68,3.75,202440,0.0,1.0
2024-01-22,3.94,3.94,3.85,3.88,174732,3.94,3.94,3.85,3.88,174732,0.0,1.0
2024-01-23,4.0,4.0101,3.935,3.98,135255,4.0,4.0101,3.935,3.98,135255,0.0,1.0
2024-01-24,4.0,4.09,3.97,4.04,109022,4.0,4.09,3.97,4.04,109022,0.0,1.0
2024-01-25,4.06,4.12,4.01,4.05,118221,4.06,4.12,4.01,4.05,118221,0.0,1.0
2024-01-26,4.06,4.1,4.01,4.09,69053,4.06,4.1,4.01,4.09,69053,0.0,1.0
2024-01-29,4.14,4.49,4.025,4.05,334195,4.14,4.49,4.025,4.05,334195,0.0,1.0
2024-01-30,4.03,4.159,4.02,4.15,78673,4.03,4.159,4.02,4.15,78673,0.0,1.0
2024-01-31,3.91,4.1,3.91,4.02,218996,3.91,4.1,3.91,4.02,218996,0.0,1.0
2024-02-01,3.96,4.025,3.91,3.94,117707,3.96,4.025,3.91,3.94,117707,0.0,1.0
2024-02-02,3.97,4.06,3.91,3.92,128500,3.97,4.06,3.91,3.92,128500,0.0,1.0
2024-02-05,3.81,4.01,3.8,3.97,322183,3.81,4.01,3.8,3.97,322183,0.0,1.0
2024-02-06,3.88,3.905,3.78,3.8,191948,3.88,3.905,3.78,3.8,191948,0.0,1.0
2024-02-07,3.87,3.92,3.82,3.88,232740,3.87,3.92,3.82,3.88,232740,0.0,1.0
2024-02-08,4.26,4.3,4.15,4.25,422620,4.26,4.3,4.15,4.25,422620,0.0,1.0
2024-02-09,4.36,4.395,4.2301,4.29,277380,4.36,4.395,4.2301,4.29,277380,0.0,1.0
2024-02-12,4.32,4.36,4.24,4.33,256067,4.32,4.36,4.24,4.33,256067,0.0,1.0
2024-02-13,4.18,4.34,4.16,4.27,219463,4.18,4.34,4.16,4.27,219463,0.0,1.0
2024-02-14,4.32,4.33,4.22,4.23,197876,4.32,4.33,4.22,4.23,197876,0.0,1.0
2024-02-15,4.35,4.4,4.3,4.38,192134,4.35,4.4,4.3,4.38,192134,0.0,1.0
2024-02-16,4.19,4.34,4.19,4.33,126306,4.19,4.34,4.19,4.33,126306,0.0,1.0
2024-02-20,4.08,4.22,4.04,4.15,184411,4.08,4.22,4.04,4.15,184411,0.0,1.0
2024-02-21,4.02,4.18,4.0,4.07,136985,4.02,4.18,4.0,4.07,136985,0.0,1.0
2024-02-22,4.01,4.055,3.965,4.0,153331,4.01,4.055,3.965,4.0,153331,0.0,1.0
2024-02-23,4.0,4.05,3.99,4.02,117485,4.0,4.05,3.99,4.02,117485,0.0,1.0
2024-02-26,3.97,4.0427,3.95,4.03,122450,3.97,4.0427,3.95,4.03,122450,0.0,1.0
2024-02-27,4.0,4.019,3.96,3.98,81911,4.0,4.019,3.96,3.98,81911,0.0,1.0
2024-02-28,3.97,4.03,3.97,3.98,121274,3.97,4.03,3.97,3.98,121274,0.0,1.0
2024-02-29,4.04,4.05,3.97,4.05,145642,4.04,4.05,3.97,4.05,145642,0.0,1.0
2024-03-01,4.06,4.09,4.025,4.05,93136,4.06,4.09,4.025,4.05,93136,0.0,1.0
2024-03-04,4.06,4.11,4.03,4.07,171853,4.06,4.11,4.03,4.07,171853,0.0,1.0
2024-03-05,3.94,4.07,3.94,4.06,170353,3.94,4.07,3.94,4.06,170353,0.0,1.0
2024-03-06,3.92,3.99,3.92,3.99,140664,3.92,3.99,3.92,3.99,140664,0.0,1.0
2024-03-07,4.01,4.03,3.94,3.94,83698,4.01,4.03,3.94,3.94,83698,0.0,1.0
2024-03-08,4.02,4.065,3.99,4.05,100271,4.02,4.065,3.99,4.05,100271,0.0,1.0
2024-03-11,4.02,4.03,4.0,4.01,67342,4.02,4.03,4.0,4.01,67342,0.0,1.0
2024-03-12,4.02,4.06,4.0,4.05,77389,4.02,4.06,4.0,4.05,77389,0.0,1.0
2024-03-13,4.0,4.06,4.0,4.02,94095,4.0,4.06,4.0,4.02,94095,0.0,1.0
2024-03-14,3.98,4.04,3.945,4.03,220281,3.98,4.04,3.945,4.03,220281,0.0,1.0
2024-03-15,4.65,4.68,4.27,4.3,1197247,4.65,4.68,4.27,4.3,1197247,0.0,1.0
2024-03-18,4.91,4.985,4.6981,4.78,811140,4.91,4.985,4.6981,4.78,811140,0.0,1.0
2024-03-19,5.05,5.11,4.895,4.94,781275,5.05,5.11,4.895,4.94,781275,0.0,1.0
2024-03-20,5.17,5.19,5.0,5.05,591789,5.17,5.19,5.0,5.05,591789,0.0,1.0
2024-03-21,5.18,5.2499,5.1401,5.17,470303,5.18,5.2499,5.1401,5.17,470303,0.0,1.0
2024-03-22,5.21,5.34,5.11,5.21,472898,5.21,5.34,5.11,5.21,472898,0.0,1.0
2024-03-25,5.24,5.34,5.21,5.27,363818,5.24,5.34,5.21,5.27,363818,0.0,1.0
2024-03-26,5.23,5.29,5.1701,5.28,222689,5.23,5.29,5.1701,5.28,222689,0.0,1.0
2024-03-27,5.28,5.295,5.23,5.23,317317,5.28,5.295,5.23,5.23,317317,0.0,1.0
2024-03-28,5.33,5.44,5.26,5.26,306075,5.33,5.44,5.26,5.26,306075,0.0,1.0
2024-04-01,5.31,5.352,5.26,5.3,211543,5.31,5.352,5.26,5.3,211543,0.0,1.0
2024-04-02,5.29,5.32,5.202,5.27,206035,5.29,5.32,5.202,5.27,206035,0.0,1.0
2024-04-03,5.36,5.38,5.25,5.26,355110,5.36,5.38,5.25,5.26,355110,0.0,1.0
2024-04-04,5.37,5.47,5.33,5.4,291737,5.37,5.47,5.33,5.4,291737,0.0,1.0
2024-04-05,5.22,5.36,5.16,5.35,267326,5.22,5.36,5.16,5.35,267326,0.0,1.0
2024-04-08,5.16,5.28,5.11,5.24,202875,5.16,5.28,5.11,5.24,202875,0.0,1.0
2024-04-09,5.2,5.2,5.11,5.16,198779,5.2,5.2,5.11,5.16,198779,0.0,1.0
2024-04-10,5.0,5.15,4.98,5.11,422594,5.0,5.15,4.98,5.11,422594,0.0,1.0
2024-04-11,5.16,5.16,4.93,5.0,173319,5.16,5.16,4.93,5.0,173319,0.0,1.0
2024-04-12,5.02,5.15,4.98,5.15,127738,5.02,5.15,4.98,5.15,127738,0.0,1.0
2024-04-15,4.95,5.038,4.92,5.0,252988,4.95,5.038,4.92,5.0,252988,0.0,1.0
2024-04-16,4.93,4.97,4.8643,4.9,226790,4.93,4.97,4.8643,4.9,226790,0.0,1.0
2024-04-17,4.82,4.97,4.81,4.97,141363,4.82,4.97,4.81,4.97,141363,0.0,1.0
2024-04-18,4.84,4.9599,4.8,4.83,189298,4.84,4.9599,4.8,4.83,189298,0.0,1.0
2024-04-19,4.88,4.92,4.82,4.82,121090,4.88,4.92,4.82,4.82,121090,0.0,1.0
2024-04-22,4.96,4.99,4.88,4.9,141433,4.96,4.99,4.88,4.9,141433,0.0,1.0
2024-04-23,4.97,5.06,4.95,4.95,110410,4.97,5.06,4.95,4.95,110410,0.0,1.0
2024-04-24,4.98,5.03,4.91,4.94,137295,4.98,5.03,4.91,4.94,137295,0.0,1.0
2024-04-25,4.89,4.95,4.875,4.93,108022,4.89,4.95,4.875,4.93,108022,0.0,1.0
2024-04-26,4.87,4.92,4.86,4.9,124853,4.87,4.92,4.86,4.9,124853,0.0,1.0
2024-04-29,4.89,4.93,4.88,4.88,187379,4.89,4.93,4.88,4.88,187379,0.0,1.0
2024-04-30,4.87,4.9,4.84,4.9,132372,4.87,4.9,4.84,4.9,132372,0.0,1.0
2024-05-01,4.93,4.97,4.86,4.86,128608,4.93,4.97,4.86,4.86,128608,0.0,1.0
2024-05-02,4.91,4.96,4.89,4.96,117615,4.91,4.96,4.89,4.96,117615,0.0,1.0
2024-05-03,5.02,5.06,4.95,4.98,178660,5.02,5.06,4.95,4.98,178660,0.0,1.0
2024-05-06,5.15,5.2,5.03,5.03,159221,5.15,5.2,5.03,5.03,159221,0.0,1.0
2024-05-07,5.21,5.26,5.14,5.16,182294,5.21,5.26,5.14,5.16,182294,0.0,1.0
2024-05-08,5.18,5.22,5.135,5.18,149383,5.18,5.22,5.135,5.18,149383,0.0,1.0
2024-05-09,5.18,5.24,5.135,5.24,256742,5.18,5.24,5.135,5.24,256742,0.0,1.0
2024-05-10,5.08,5.11,4.65,5.06,635404,5.08,5.11,4.65,5.06,635404,0.0,1.0
2024-05-13,5.155,5.24,5.07,5.08,233059,5.155,5.24,5.07,5.08,233059,0.0,1.0
2024-05-14,5.29,5.375,5.185,5.22,259818,5.29,5.375,5.185,5.22,259818,0.0,1.0
2024-05-15,5.3,5.37,5.15,5.3,442083,5.3,5.37,5.15,5.3,442083,0.0,1.0
2024-05-16,5.38,5.41,5.25,5.3,270318,5.38,5.41,5.25,5.3,270318,0.0,1.0
2024-05-17,5.38,5.43,5.3112,5.41,206898,5.38,5.43,5.3112,5.41,206898,0.0,1.0
2024-05-20,5.51,5.54,5.35,5.41,427552,5.51,5.54,5.35,5.41,427552,0.0,1.0
2024-05-21,5.68,5.73,5.485,5.51,648199,5.68,5.73,5.485,5.51,648199,0.0,1.0
2024-05-22,5.66,5.725,5.625,5.7,242008,5.66,5.725,5.625,5.7,242008,0.0,1.0
2024-05-23,5.57,5.66,5.5101,5.66,153363,5.57,5.66,5.5101,5.66,153363,0.0,1.0
2024-05-24,5.55,5.62,5.53,5.61,127979,5.55,5.62,5.53,5.61,127979,0.0,1.0
2024-05-28,5.52,5.64,5.51,5.64,196094,5.52,5.64,5.51,5.64,196094,0.0,1.0
2024-05-29,5.52,5.55,5.445,5.5,129118,5.52,5.55,5.445,5.5,129118,0.0,1.0
2024-05-30,5.46,5.62,5.45,5.55,352605,5.46,5.62,5.45,5.55,352605,0.0,1.0
2024-05-31,5.58,5.59,5.42,5.46,145496,5.58,5.59,5.42,5.46,145496,0.0,1.0
2024-06-03,5.52,5.7395,5.51,5.6,454663,5.52,5.7395,5.51,5.6,454663,0.0,1.0
2024-06-04,5.49,5.57,5.475,5.53,186083,5.49,5.57,5.475,5.53,186083,0.0,1.0
2024-06-05,5.3,5.52,5.29,5.52,179285,5.3,5.52,5.29,5.52,179285,0.0,1.0
2024-06-06,5.3,5.35,5.2402,5.3,143515,5.3,5.35,5.2402,5.3,143515,0.0,1.0
2024-06-07,5.19,5.27,5.09,5.27,195848,5.19,5.27,5.09,5.27,195848,0.0,1.0
2024-06-10,5.21,5.235,5.12,5.14,174623,5.21,5.235,5.12,5.14,174623,0.0,1.0
2024-06-11,5.26,5.265,5.14,5.17,104327,5.26,5.265,5.14,5.17,104327,0.0,1.0
2024-06-12,5.33,5.4299,5.285,5.37,315506,5.33,5.4299,5.285,5.37,315506,0.0,1.0
2024-06-13,5.31,5.32,5.22,5.31,101559,5.31,5.32,5.22,5.31,101559,0.0,1.0
2024-06-14,5.2,5.31,5.1701,5.31,107983,5.2,5.31,5.1701,5.31,107983,0.0,1.0
2024-06-17,5.1,5.25,5.05,5.25,349984,5.1,5.25,5.05,5.25,349984,0.0,1.0
2024-06-18,5.16,5.21,5.085,5.14,209318,5.16,5.21,5.085,5.14,209318,0.0,1.0
2024-06-20,5.04,5.1967,5.04,5.19,79937,5.04,5.1967,5.04,5.19,79937,0.0,1.0
2024-06-21,5.0,5.07,5.0,5.04,274522,5.0,5.07,5.0,5.04,274522,0.0,1.0
2024-06-24,4.98,5.06,4.955,5.04,151502,4.98,5.06,4.955,5.04,151502,0.0,1.0
2024-06-25,4.93,4.99,4.87,4.99,155531,4.93,4.99,4.87,4.99,155531,0.0,1.0
2024-06-26,4.88,4.955,4.86,4.87,164231,4.88,4.955,4.86,4.87,164231,0.0,1.0
2024-06-27,4.9,4.91,4.84,4.89,164448,4.9,4.91,4.84,4.89,164448,0.0,1.0
2024-06-28,5.01,5.05,4.86,4.9,612247,5.01,5.05,4.86,4.9,612247,0.0,1.0
2024-07-01,4.98,5.1,4.945,5.03,167677,4.98,5.1,4.945,5.03,167677,0.0,1.0
2024-07-02,5.07,5.11,4.9601,4.99,121711,5.07,5.11,4.9601,4.99,121711,0.0,1.0
2024-07-03,5.16,5.19,5.06,5.11,112325,5.16,5.19,5.06,5.11,112325,0.0,1.0
2024-07-05,5.13,5.18,5.05,5.17,150018,5.13,5.18,5.05,5.17,150018,0.0,1.0
2024-07-08,5.24,5.28,5.13,5.18,180435,5.24,5.28,5.13,5.18,180435,0.0,1.0
2024-07-09,5.21,5.28,5.13,5.24,124398,5.21,5.28,5.13,5.24,124398,0.0,1.0
2024-07-10,5.26,5.265,5.18,5.21,91598,5.26,5.265,5.18,5.21,91598,0.0,1.0
2024-07-11,5.38,5.46,5.32,5.32,304278,5.38,5.46,5.32,5.32,304278,0.0,1.0
2024-07-12,5.42,5.53,5.4,5.45,366721,5.42,5.53,5.4,5.45,366721,0.0,1.0
2024-07-15,5.58,5.58,5.4,5.43,543261,5.58,5.58,5.4,5.43,543261,0.0,1.0
2024-07-16,5.6,5.7,5.57,5.66,353930,5.6,5.7,5.57,5.66,353930,0.0,1.0
2024-07-17,5.57,5.64,5.42,5.6,418832,5.57,5.64,5.42,5.6,418832,0.0,1.0
2024-07-18,5.41,5.605,5.385,5.52,237217,5.41,5.605,5.385,5.52,237217,0.0,1.0
2024-07-19,5.31,5.43,5.285,5.42,198574,5.31,5.43,5.285,5.42,198574,0.0,1.0
2024-07-22,5.51,5.51,5.265,5.35,246089,5.51,5.51,5.265,5.35,246089,0.0,1.0
2024-07-23,5.62,5.635,5.465,5.51,254077,5.62,5.635,5.465,5.51,254077,0.0,1.0
2024-07-24,5.42,5.61,5.42,5.57,243881,5.42,5.61,5.42,5.57,243881,0.0,1.0
2024-07-25,5.41,5.5168,5.32,5.42,370865,5.41,5.5168,5.32,5.42,370865,0.0,1.0
2024-07-26,5.42,5.5,5.365,5.49,207053,5.42,5.5,5.365,5.49,207053,0.0,1.0
2024-07-29,5.35,5.5,5.325,5.44,188625,5.35,5.5,5.325,5.44,188625,0.0,1.0
2024-07-30,5.35,5.375,5.28,5.35,164843,5.35,5.375,5.28,5.35,164843,0.0,1.0
2024-07-31,5.35,5.44,5.325,5.4,381994,5.35,5.44,5.325,5.4,381994,0.0,1.0
2024-08-01,5.13,5.37,5.1001,5.34,177754,5.13,5.37,5.1001,5.34,177754,0.0,1.0
2024-08-02,4.88,5.05,4.87,5.0,532025,4.88,5.05,4.87,5.0,532025,0.0,1.0
2024-08-05,4.67,4.76,4.58,4.76,506021,4.67,4.76,4.58,4.76,506021,0.0,1.0
2024-08-06,4.79,4.855,4.635,4.71,266937,4.79,4.855,4.635,4.71,266937,0.0,1.0
2024-08-07,4.81,4.91,4.8,4.86,235897,4.81,4.91,4.8,4.86,235897,0.0,1.0
2024-08-08,4.92,4.98,4.78,4.9,285423,4.92,4.98,4.78,4.9,285423,0.0,1.0
2024-08-09,4.58,4.8,4.36,4.8,954804,4.58,4.8,4.36,4.8,954804,0.0,1.0
2024-08-12,4.49,4.62,4.35,4.52,675980,4.49,4.62,4.35,4.52,675980,0.0,1.0
2024-08-13,4.48,4.54,4.42,4.49,542761,4.48,4.54,4.42,4.49,542761,0.0,1.0
2024-08-14,4.58,4.82,4.5,4.53,456159,4.58,4.82,4.5,4.53,456159,0.0,1.0
2024-08-15,4.67,4.74,4.61,4.67,2194203,4.67,4.74,4.61,4.67,2194203,0.0,1.0
2024-08-16,4.75,4.79,4.68,4.68,490928,4.75,4.79,4.68,4.68,490928,0.0,1.0
2024-08-19,4.76,4.77,4.695,4.76,306617,4.76,4.77,4.695,4.76,306617,0.0,1.0
2024-08-20,4.76,4.795,4.69,4.73,174705,4.76,4.795,4.69,4.73,174705,0.0,1.0
2024-08-21,4.74,4.82,4.73,4.8,180956,4.74,4.82,4.73,4.8,180956,0.0,1.0
2024-08-22,4.67,4.755,4.66,4.74,315606,4.67,4.755,4.66,4.74,315606,0.0,1.0
2024-08-23,4.79,4.855,4.67,4.7,261250,4.79,4.855,4.67,4.7,261250,0.0,1.0
2024-08-26,4.77,4.81,4.75,4.81,161135,4.77,4.81,4.75,4.81,161135,0.0,1.0
2024-08-27,4.73,4.77,4.72,4.75,212187,4.73,4.77,4.72,4.75,212187,0.0,1.0
2024-08-28,4.74,4.775,4.705,4.73,193391,4.74,4.775,4.705,4.73,193391,0.0,1.0
2024-08-29,4.79,4.85,4.75,4.78,117431,4.79,4.85,4.75,4.78,117431,0.0,1.0
2024-08-30,4.81,4.825,4.745,4.81,163334,4.81,4.825,4.745,4.81,163334,0.0,1.0
2024-09-03,4.68,4.78,4.68,4.71,358722,4.68,4.78,4.68,4.71,358722,0.0,1.0
2024-09-04,4.7,4.77,4.69,4.69,198815,4.7,4.77,4.69,4.69,198815,0.0,1.0
2024-09-05,4.73,4.77,4.69,4.72,216905,4.73,4.77,4.69,4.72,216905,0.0,1.0
2024-09-06,4.69,4.76,4.675,4.74,274481,4.69,4.76,4.675,4.74,274481,0.0,1.0
2024-09-09,4.7,4.815,4.67,4.67,244237,4.7,4.815,4.67,4.67,244237,0.0,1.0
2024-09-10,4.7,4.8,4.66,4.7,337847,4.7,4.8,4.66,4.7,337847,0.0,1.0
2024-09-11,4.66,4.73,4.6,4.67,437833,4.66,4.73,4.6,4.67,437833,0.0,1.0
2024-09-12,4.75,4.785,4.67,4.68,235388,4.75,4.785,4.67,4.68,235388,0.0,1.0
2024-09-13,4.78,4.8191,4.755,4.78,124699,4.78,4.8191,4.755,4.78,124699,0.0,1.0
2024-09-16,4.75,4.8,4.72,4.78,300317,4.75,4.8,4.72,4.78,300317,0.0,1.0
2024-09-17,4.76,4.8391,4.76,4.76,187100,4.76,4.8391,4.76,4.76,187100,0.0,1.0
2024-09-18,4.69,4.81,4.68,4.76,189443,4.69,4.81,4.68,4.76,189443,0.0,1.0
2024-09-19,4.68,4.79,4.67,4.78,343044,4.68,4.79,4.67,4.78,343044,0.0,1.0
2024-09-20,4.58,4.69,4.56,4.64,576375,4.58,4.69,4.56,4.64,576375,0.0,1.0
2024-09-23,4.6,4.645,4.56,4.58,293323,4.6,4.645,4.56,4.58,293323,0.0,1.0
2024-09-24,4.76,4.775,4.62,4.62,268104,4.76,4.775,4.62,4.62,268104,0.0,1.0
2024-09-25,4.75,4.84,4.73,4.75,248368,4.75,4.84,4.73,4.75,248368,0.0,1.0
2024-09-26,4.76,4.805,4.75,4.8,261046,4.76,4.805,4.75,4.8,261046,0.0,1.0
2024-09-27,4.73,4.82,4.73,4.8,341634,4.73,4.82,4.73,4.8,341634,0.0,1.0
2024-09-30,4.66,4.745,4.635,4.71,312057,4.66,4.745,4.635,4.71,312057,0.0,1.0
2024-10-01,4.45,4.65,4.41,4.63,569835,4.45,4.65,4.41,4.63,569835,0.0,1.0
2024-10-02,4.42,4.585,4.4,4.4,298910,4.42,4.585,4.4,4.4,298910,0.0,1.0
2024-10-03,4.48,4.54,4.44,4.44,306082,4.48,4.54,4.44,4.44,306082,0.0,1.0
2024-10-04,4.53,4.605,4.52,4.52,228650,4.53,4.605,4.52,4.52,228650,0.0,1.0
2024-10-07,4.48,4.561,4.475,4.51,315386,4.48,4.561,4.475,4.51,315386,0.0,1.0
2024-10-08,4.55,4.615,4.48,4.48,253480,4.55,4.615,4.48,4.48,253480,0.0,1.0
2024-10-09,4.55,4.76,4.54,4.76,283618,4.55,4.76,4.54,4.76,283618,0.0,1.0
2024-10-10,4.52,4.59,4.485,4.49,331046,4.52,4.59,4.485,4.49,331046,0.0,1.0
2024-10-11,4.6,4.61,4.52,4.52,295882,4.6,4.61,4.52,4.52,295882,0.0,1.0
2024-10-14,4.59,4.71,4.585,4.59,263017,4.59,4.71,4.585,4.59,263017,0.0,1.0
2024-10-15,4.52,4.65,4.52,4.6,284913,4.52,4.65,4.52,4.6,284913,0.0,1.0
2024-10-16,4.66,4.7,4.53,4.53,244141,4.66,4.7,4.53,4.53,244141,0.0,1.0
2024-10-17,4.77,4.78,4.66,4.66,160305,4.77,4.78,4.66,4.66,160305,0.0,1.0
2024-10-18,4.73,4.77,4.73,4.77,122388,4.73,4.77,4.73,4.77,122388,0.0,1.0
2024-10-21,4.79,5.36,4.788,4.9,388562,4.79,5.36,4.788,4.9,388562,0.0,1.0
2024-10-22,4.73,4.79,4.725,4.79,128494,4.73,4.79,4.725,4.79,128494,0.0,1.0
2024-10-23,4.78,4.8101,4.71,4.71,229810,4.78,4.8101,4.71,4.71,229810,0.0,1.0
2024-10-24,4.74,4.81,4.74,4.77,108370,4.74,4.81,4.74,4.77,108370,0.0,1.0
2024-10-25,4.75,4.78,4.74,4.74,175087,4.75,4.78,4.74,4.74,175087,0.0,1.0
2024-10-28,4.74,4.83,4.74,4.79,133517,4.74,4.83,4.74,4.79,133517,0.0,1.0
2024-10-29,4.76,4.785,4.71,4.71,98111,4.76,4.785,4.71,4.71,98111,0.0,1.0
2024-10-30,4.62,4.795,4.62,4.78,218608,4.62,4.795,4.62,4.78,218608,0.0,1.0
2024-10-31,4.52,4.6696,4.52,4.62,362133,4.52,4.6696,4.52,4.62,362133,0.0,1.0
2024-11-01,4.59,4.667,4.52,4.52,333874,4.59,4.667,4.52,4.52,333874,0.0,1.0
2024-11-04,4.36,4.58,4.335,4.58,503615,4.36,4.58,4.335,4.58,503615,0.0,1.0
2024-11-05,4.46,4.475,4.34,4.34,514795,4.46,4.475,4.34,4.34,514795,0.0,1.0
2024-11-06,4.72,4.79,4.63,4.69,454609,4.72,4.79,4.63,4.69,454609,0.0,1.0
2024-11-07,4.68,4.78,4.655,4.73,252534,4.68,4.78,4.655,4.73,252534,0.0,1.0
2024-11-08,4.69,4.695,4.635,4.68,145452,4.69,4.695,4.635,4.68,145452,0.0,1.0
2024-11-11,4.73,4.765,4.685,4.71,273068,4.73,4.765,4.685,4.71,273068,0.0,1.0
2024-11-12,4.31,4.6488,4.145,4.24,1109133,4.31,4.6488,4.145,4.24,1109133,0.0,1.0
2024-11-13,4.31,4.37,4.215,4.34,487849,4.31,4.37,4.215,4.34,487849,0.0,1.0
2024-11-14,4.37,4.46,4.32,4.34,308574,4.37,4.46,4.32,4.34,308574,0.0,1.0
2024-11-15,4.43,4.46,4.36,4.38,299324,4.43,4.46,4.36,4.38,299324,0.0,1.0
2024-11-18,4.51,4.56,4.44,4.44,313499,4.51,4.56,4.44,4.44,313499,0.0,1.0
2024-11-19,4.42,4.51,4.415,4.51,297766,4.42,4.51,4.415,4.51,297766,0.0,1.0
2024-11-20,4.45,4.48,4.4,4.43,282716,4.45,4.48,4.4,4.43,282716,0.0,1.0
2024-11-21,4.53,4.54,4.46,4.46,131314,4.53,4.54,4.46,4.46,131314,0.0,1.0
2024-11-22,4.56,4.595,4.52,4.54,137130,4.56,4.595,4.52,4.54,137130,0.0,1.0
2024-11-25,4.58,4.66,4.545,4.56,155156,4.58,4.66,4.545,4.56,155156,0.0,1.0
2024-11-26,4.5,4.595,4.5,4.59,126183,4.5,4.595,4.5,4.59,126183,0.0,1.0
2024-11-27,4.49,4.54,4.489,4.51,248253,4.49,4.54,4.489,4.51,248253,0.0,1.0
2024-11-29,4.55,4.58,4.51,4.52,129353,4.55,4.58,4.51,4.52,129353,0.0,1.0
2024-12-02,4.42,4.57,4.42,4.57,448566,4.42,4.57,4.42,4.57,448566,0.0,1.0
2024-12-03,4.47,4.495,4.38,4.44,326448,4.47,4.495,4.38,4.44,326448,0.0,1.0
2024-12-04,4.52,4.55,4.47,4.49,199684,4.52,4.55,4.47,4.49,199684,0.0,1.0
2024-12-05,4.56,4.56,4.495,4.51,134050,4.56,4.56,4.495,4.51,134050,0.0,1.0
2024-12-06,4.53,4.59,4.475,4.59,174651,4.53,4.59,4.475,4.59,174651,0.0,1.0
2024-12-09,4.5,4.585,4.5,4.53,162185,4.5,4.585,4.5,4.53,162185,0.0,1.0
2024-12-10,4.44,4.515,4.425,4.51,258468,4.44,4.515,4.425,4.51,258468,0.0,1.0
2024-12-11,4.53,4.54,4.4243,4.44,481783,4.53,4.54,4.4243,4.44,481783,0.0,1.0
2024-12-12,4.5,4.57,4.49,4.53,251274,4.5,4.57,4.49,4.53,251274,0.0,1.0
2024-12-13,4.48,4.52,4.434,4.5,182174,4.48,4.52,4.434,4.5,182174,0.0,1.0
2024-12-16,4.49,4.51,4.45,4.46,164332,4.49,4.51,4.45,4.46,164332,0.0,1.0
2024-12-17,4.5,4.515,4.44,4.45,150288,4.5,4.515,4.44,4.45,150288,0.0,1.0
2024-12-18,4.31,4.54,4.29,4.52,265357,4.31,4.54,4.29,4.52,265357,0.0,1.0
2024-12-19,4.31,4.415,4.3,4.33,304057,4.31,4.415,4.3,4.33,304057,0.0,1.0
2024-12-20,4.42,4.51,4.26,4.26,845517,4.42,4.51,4.26,4.26,845517,0.0,1.0
2024-12-23,4.45,4.51,4.42,4.42,230141,4.45,4.51,4.42,4.42,230141,0.0,1.0
2024-12-24,4.51,4.53,4.45,4.47,97981,4.51,4.53,4.45,4.47,97981,0.0,1.0
2024-12-26,4.44,4.53,4.43,4.49,147045,4.44,4.53,4.43,4.49,147045,0.0,1.0
2024-12-27,4.37,4.47,4.335,4.44,132566,4.37,4.47,4.335,4.44,132566,0.0,1.0
2024-12-30,4.33,4.36,4.25,4.35,122823,4.33,4.36,4.25,4.35,122823,0.0,1.0
2024-12-31,4.34,4.39,4.31,4.36,208896,4.34,4.39,4.31,4.36,208896,0.0,1.0
2025-01-02,4.35,4.48,4.33,4.37,188082,4.35,4.48,4.33,4.37,188082,0.0,1.0
2025-01-03,4.32,4.38,4.305,4.38,144679,4.32,4.38,4.305,4.38,144679,0.0,1.0
2025-01-06,4.34,4.395,4.33,4.35,127199,4.34,4.395,4.33,4.35,127199,0.0,1.0
2025-01-07,4.32,4.39,4.255,4.37,163384,4.32,4.39,4.255,4.37,163384,0.0,1.0
2025-01-08,4.26,4.31,4.25,4.31,160090,4.26,4.31,4.25,4.31,160090,0.0,1.0
2025-01-10,4.22,4.235,4.16,4.23,176094,4.22,4.235,4.16,4.23,176094,0.0,1.0
2025-01-13,4.32,4.32,4.165,4.2,183584,4.32,4.32,4.165,4.2,183584,0.0,1.0
2025-01-14,4.33,4.375,4.285,4.36,90411,4.33,4.375,4.285,4.36,90411,0.0,1.0
2025-01-15,4.37,4.44,4.355,4.4,152578,4.37,4.44,4.355,4.4,152578,0.0,1.0
2025-01-16,4.37,4.405,4.31,4.35,120664,4.37,4.405,4.31,4.35,120664,0.0,1.0
2025-01-17,4.39,4.45,4.34,4.4,207537,4.39,4.45,4.34,4.4,207537,0.0,1.0
2025-01-21,4.44,4.45,4.355,4.43,151808,4.44,4.45,4.355,4.43,151808,0.0,1.0
2025-01-22,4.43,4.49,4.39,4.45,217556,4.43,4.49,4.39,4.45,217556,0.0,1.0
2025-01-23,4.37,4.42,4.33,4.41,116627,4.37,4.42,4.33,4.41,116627,0.0,1.0
2025-01-24,4.35,4.38,4.33,4.36,130088,4.35,4.38,4.33,4.36,130088,0.0,1.0
2025-01-27,4.32,4.406,4.32,4.34,125238,4.32,4.406,4.32,4.34,125238,0.0,1.0
2025-01-28,4.3,4.35,4.275,4.34,133712,4.3,4.35,4.275,4.34,133712,0.0,1.0
2025-01-29,4.3,4.3,4.24,4.29,120623,4.3,4.3,4.24,4.29,120623,0.0,1.0
2025-01-30,4.38,4.445,4.31,4.32,135453,4.38,4.445,4.31,4.32,135453,0.0,1.0
2025-01-31,4.36,4.53,4.345,4.4,138328,4.36,4.53,4.345,4.4,138328,0.0,1.0
2025-02-03,4.24,4.33,4.225,4.27,122966,4.24,4.33,4.225,4.27,122966,0.0,1.0
2025-02-04,4.3,4.34,4.24,4.24,110839,4.3,4.34,4.24,4.24,110839,0.0,1.0
2025-02-05,4.35,4.36,4.28,4.31,186499,4.35,4.36,4.28,4.31,186499,0.0,1.0
2025-02-06,4.3,4.38,4.28,4.38,113881,4.3,4.38,4.28,4.38,113881,0.0,1.0
2025-02-07,4.26,4.35,4.225,4.29,149541,4.26,4.35,4.225,4.29,149541,0.0,1.0
2025-02-10,4.25,4.32,4.215,4.26,179181,4.25,4.32,4.215,4.26,179181,0.0,1.0
2025-02-11,4.25,4.29,4.2107,4.23,67398,4.25,4.29,4.2107,4.23,67398,0.0,1.0
2025-02-12,4.22,4.285,4.175,4.25,90850,4.22,4.285,4.175,4.25,90850,0.0,1.0
2025-02-13,4.34,4.355,4.2,4.22,143110,4.34,4.355,4.2,4.22,143110,0.0,1.0
2025-02-14,4.35,4.4101,4.34,4.37,104275,4.35,4.4101,4.34,4.37,104275,0.0,1.0
2025-02-18,4.38,4.4141,4.3,4.33,93205,4.38,4.4141,4.3,4.33,93205,0.0,1.0
2025-02-19,4.4,4.4,4.312,4.36,63898,4.4,4.4,4.312,4.36,63898,0.0,1.0
2025-02-20,4.34,4.39,4.32,4.37,56423,4.34,4.39,4.32,4.37,56423,0.0,1.0
2025-02-21,4.21,4.39,4.21,4.38,113104,4.21,4.39,4.21,4.38,113104,0.0,1.0
2025-02-24,4.23,4.26,4.17,4.26,222109,4.23,4.26,4.17,4.26,222109,0.0,1.0
2025-02-25,4.19,4.2502,4.17,4.22,111771,4.19,4.2502,4.17,4.22,111771,0.0,1.0
2025-02-26,4.24,4.245,4.18,4.18,69398,4.24,4.245,4.18,4.18,69398,0.0,1.0
2025-02-27,4.16,4.25,4.16,4.24,138182,4.16,4.25,4.16,4.24,138182,0.0,1.0
2025-02-28,4.2,4.21,4.145,4.19,127229,4.2,4.21,4.145,4.19,127229,0.0,1.0
2025-03-03,3.99,4.2,3.97,4.2,426468,3.99,4.2,3.97,4.2,426468,0.0,1.0
2025-03-04,3.94,4.0,3.88,3.94,321550,3.94,4.0,3.88,3.94,321550,0.0,1.0
2025-03-05,3.98,3.99,3.905,3.94,245305,3.98,3.99,3.905,3.94,245305,0.0,1.0
2025-03-06,4.09,4.11,3.92,3.94,210761,4.09,4.11,3.92,3.94,210761,0.0,1.0
2025-03-07,4.19,4.2191,4.04,4.07,290970,4.19,4.2191,4.04,4.07,290970,0.0,1.0
2025-03-10,4.19,4.25,4.15,4.15,314827,4.19,4.25,4.15,4.15,314827,0.0,1.0
2025-03-11,4.23,4.265,4.2,4.22,141433,4.23,4.265,4.2,4.22,141433,0.0,1.0
2025-03-12,4.22,4.2601,4.15,4.24,185860,4.22,4.2601,4.15,4.24,185860,0.0,1.0
2025-03-13,3.61,4.24,3.56,4.24,1158234,3.61,4.24,3.56,4.24,1158234,0.0,1.0
2025-03-14,3.58,3.68,3.42,3.64,529229,3.58,3.68,3.42,3.64,529229,0.0,1.0
2025-03-17,3.51,3.61,3.475,3.61,319599,3.51,3.61,3.475,3.61,319599,0.0,1.0
2025-03-18,3.44,3.5,3.415,3.5,251199,3.44,3.5,3.415,3.5,251199,0.0,1.0
2025-03-19,3.48,3.49,3.38,3.44,243668,3.48,3.49,3.38,3.44,243668,0.0,1.0
2025-03-20,3.45,3.485,3.395,3.48,311950,3.45,3.485,3.395,3.48,311950,0.0,1.0
2025-03-21,3.42,3.44,3.37,3.43,458343,3.42,3.44,3.37,3.43,458343,0.0,1.0
2025-03-24,3.4,3.48,3.39,3.48,315506,3.4,3.48,3.39,3.48,315506,0.0,1.0
2025-03-25,3.36,3.4,3.34,3.4,181284,3.36,3.4,3.34,3.4,181284,0.0,1.0
2025-03-26,3.34,3.42,3.33,3.37,130488,3.34,3.42,3.33,3.37,130488,0.0,1.0
2025-03-27,3.36,3.36,3.28,3.35,233229,3.36,3.36,3.28,3.35,233229,0.0,1.0
2025-03-28,3.31,3.38,3.285,3.36,134095,3.31,3.38,3.285,3.36,134095,0.0,1.0
2025-03-31,3.2,3.29,3.185,3.29,230216,3.2,3.29,3.185,3.29,230216,0.0,1.0
2025-04-01,3.36,3.4,3.14,3.19,603193,3.36,3.4,3.14,3.19,603193,0.0,1.0
2025-04-02,3.35,3.4299,3.295,3.31,307774,3.35,3.4299,3.295,3.31,307774,0.0,1.0
2025-04-03,3.04,3.24,3.035,3.18,306125,3.04,3.24,3.035,3.18,306125,0.0,1.0
2025-04-04,2.95,3.01,2.76,3.0,758099,2.95,3.01,2.76,3.0,758099,0.0,1.0
2025-04-07,3.0,3.1999,2.84,2.87,656232,3.0,3.1999,2.84,2.87,656232,0.0,1.0
2025-04-08,2.94,3.18,2.9,3.05,421914,2.94,3.18,2.9,3.05,421914,0.0,1.0
2025-04-09,2.99,3.085,2.845,2.92,325017,2.99,3.085,2.845,2.92,325017,0.0,1.0
2025-04-10,2.84,2.965,2.77,2.93,490136,2.84,2.965,2.77,2.93,490136,0.0,1.0
2025-04-11,2.91,2.93,2.7,2.82,1169202,2.91,2.93,2.7,2.82,1169202,0.0,1.0
2025-04-14,3.02,3.14,2.99,3.0,312640,3.02,3.14,2.99,3.0,312640,0.0,1.0
2025-04-15,3.01,3.13,3.0,3.02,149745,3.01,3.13,3.0,3.02,149745,0.0,1.0
2025-04-16,2.94,3.015,2.905,2.98,157297,2.94,3.015,2.905,2.98,157297,0.0,1.0
2025-04-17,2.89,2.96,2.87,2.94,180607,2.89,2.96,2.87,2.94,180607,0.0,1.0
2025-04-21,2.915,2.93,2.8,2.88,267732,2.915,2.93,2.8,2.88,267732,0.0,1.0
2025-04-22,2.93,2.985,2.9,2.95,189776,2.93,2.985,2.9,2.95,189776,0.0,1.0
2025-04-23,2.98,3.04,2.97,2.98,157647,2.98,3.04,2.97,2.98,157647,0.0,1.0
2025-04-24,3.07,3.085,2.965,3.02,172214,3.07,3.085,2.965,3.02,172214,0.0,1.0
2025-04-25,3.13,3.23,3.03,3.03,293961,3.13,3.23,3.03,3.03,293961,0.0,1.0
2025-04-28,3.08,3.17,3.06,3.17,216783,3.08,3.17,3.06,3.17,216783,0.0,1.0
2025-04-29,3.13,3.14,3.04,3.08,194398,3.13,3.14,3.04,3.08,194398,0.0,1.0
2025-04-30,3.09,3.1,3.025,3.09,154687,3.09,3.1,3.025,3.09,154687,0.0,1.0
2025-05-01,3.15,3.16,3.04,3.11,208279,3.15,3.16,3.04,3.11,208279,0.0,1.0
2025-05-02,3.16,3.21,3.14,3.17,180011,3.16,3.21,3.14,3.17,180011,0.0,1.0
2025-05-05,3.07,3.16,3.06,3.16,117070,3.07,3.16,3.06,3.16,117070,0.0,1.0
2025-05-06,3.08,3.105,2.99,3.03,151522,3.08,3.105,2.99,3.03,151522,0.0,1.0
2025-05-07,3.07,3.125,3.03,3.08,126642,3.07,3.125,3.03,3.08,126642,0.0,1.0
2025-05-08,3.54,3.65,3.3193,3.59,1115054,3.54,3.65,3.3193,3.59,1115054,0.0,1.0
2025-05-09,3.77,3.82,3.5276,3.53,455457,3.77,3.82,3.5276,3.53,455457,0.0,1.0
2025-05-12,3.89,3.94,3.78,3.85,604104,3.89,3.94,3.78,3.85,604104,0.0,1.0
2025-05-13,3.88,3.985,3.86,3.92,258830,3.88,3.985,3.86,3.92,258830,0.0,1.0
2025-05-14,3.73,3.86,3.695,3.86,283123,3.73,3.86,3.695,3.86,283123,0.0,1.0
2025-05-15,3.71,3.76,3.675,3.71,147995,3.71,3.76,3.675,3.71,147995,0.0,1.0
2025-05-16,3.72,3.76,3.6601,3.71,216075,3.72,3.76,3.6601,3.71,216075,0.0,1.0
2025-05-19,3.77,3.79,3.585,3.69,247909,3.77,3.79,3.585,3.69,247909,0.0,1.0
2025-05-20,3.82,3.87,3.755,3.76,216792,3.82,3.87,3.755,3.76,216792,0.0,1.0
2025-05-21,3.78,3.83,3.75,3.78,175946,3.78,3.83,3.75,3.78,175946,0.0,1.0
2025-05-22,3.67,3.8599,3.66,3.8,225332,3.67,3.8599,3.66,3.8,225332,0.0,1.0
2025-05-23,3.74,3.76,3.58,3.61,178549,3.74,3.76,3.58,3.61,178549,0.0,1.0
2025-05-27,3.86,3.92,3.785,3.85,160155,3.86,3.92,3.785,3.85,160155,0.0,1.0
2025-05-28,3.83,3.86,3.79,3.86,117892,3.83,3.86,3.79,3.86,117892,0.0,1.0
2025-05-29,3.83,3.87,3.805,3.87,67070,3.83,3.87,3.805,3.87,67070,0.0,1.0
2025-05-30,3.73,3.83,3.71,3.83,230608,3.73,3.83,3.71,3.83,230608,0.0,1.0
2025-06-02,3.71,3.77,3.69,3.74,271165,3.71,3.77,3.69,3.74,271165,0.0,1.0
2025-06-03,3.77,3.82,3.705,3.73,193466,3.77,3.82,3.705,3.73,193466,0.0,1.0
2025-06-04,3.72,3.81,3.71,3.77,90262,3.72,3.81,3.71,3.77,90262,0.0,1.0
2025-06-05,3.75,3.785,3.7,3.73,99546,3.75,3.785,3.7,3.73,99546,0.0,1.0
2025-06-06,3.83,3.87,3.78,3.81,102799,3.83,3.87,3.78,3.81,102799,0.0,1.0
2025-06-09,3.82,3.91,3.7915,3.84,160385,3.82,3.91,3.7915,3.84,160385,0.0,1.0
2025-06-10,3.83,3.855,3.785,3.83,144360,3.83,3.855,3.785,3.83,144360,0.0,1.0
2025-06-11,3.82,3.88,3.8,3.86,381415,3.82,3.88,3.8,3.86,381415,0.0,1.0
2025-06-12,3.81,3.855,3.765,3.78,184830,3.81,3.855,3.765,3.78,184830,0.0,1.0
2025-06-13,3.68,3.87,3.675,3.86,170849,3.68,3.87,3.675,3.86,170849,0.0,1.0
2025-06-16,3.72,3.77,3.675,3.69,122790,3.72,3.77,3.675,3.69,122790,0.0,1.0
2025-06-17,3.68,3.7359,3.665,3.68,145501,3.68,3.7359,3.665,3.68,145501,0.0,1.0
2025-06-18,3.66,3.72,3.6001,3.66,161044,3.66,3.72,3.6001,3.66,161044,0.0,1.0
2025-06-20,3.58,3.749,3.575,3.69,255165,3.58,3.749,3.575,3.69,255165,0.0,1.0
2025-06-23,3.61,3.6401,3.55,3.57,124042,3.61,3.6401,3.55,3.57,124042,0.0,1.0
2025-06-24,3.65,3.66,3.595,3.63,137334,3.65,3.66,3.595,3.63,137334,0.0,1.0
2025-06-25,3.56,3.64,3.55,3.64,135011,3.56,3.64,3.55,3.64,135011,0.0,1.0
2025-06-26,3.62,3.7899,3.56,3.56,135588,3.62,3.7899,3.56,3.56,135588,0.0,1.0
2025-06-27,3.69,3.69,3.602,3.62,349714,3.69,3.69,3.602,3.62,349714,0.0,1.0
2025-06-30,3.58,3.71,3.57,3.71,117814,3.58,3.71,3.57,3.71,117814,0.0,1.0
2025-07-01,3.67,3.73,3.52,3.55,156809,3.67,3.73,3.52,3.55,156809,0.0,1.0
2025-07-02,3.74,3.74,3.68,3.68,101992,3.74,3.74,3.68,3.68,101992,0.0,1.0
2025-07-03,3.74,3.775,3.72,3.76,66795,3.74,3.775,3.72,3.76,66795,0.0,1.0
2025-07-07,3.69,3.76,3.675,3.71,144488,3.69,3.76,3.675,3.71,144488,0.0,1.0
2025-07-08,3.79,3.82,3.705,3.71,201316,3.79,3.82,3.705,3.71,201316,0.0,1.0
2025-07-09,3.81,3.8899,3.7797,3.79,167375,3.81,3.8899,3.7797,3.79,167375,0.0,1.0
2025-07-10,3.84,3.91,3.79,3.79,247241,3.84,3.91,3.79,3.79,247241,0.0,1.0
2025-07-11,3.97,4.02,3.82,3.84,375450,3.97,4.02,3.82,3.84,375450,0.0,1.0
2025-07-14,3.77,3.97,3.735,3.97,328133,3.77,3.97,3.735,3.97,328133,0.0,1.0
2025-07-15,3.66,3.8,3.64,3.78,234404,3.66,3.8,3.64,3.78,234404,0.0,1.0
2025-07-16,3.76,3.76,3.62,3.69,177020,3.76,3.76,3.62,3.69,177020,0.0,1.0
2025-07-17,3.76,3.82,3.75,3.76,120194,3.76,3.82,3.75,3.76,120194,0.0,1.0
2025-07-18,3.7,3.79,3.665,3.79,115005,3.7,3.79,3.665,3.79,115005,0.0,1.0
2025-07-21,3.64,3.7876,3.63,3.71,106728,3.64,3.7876,3.63,3.71,106728,0.0,1.0
2025-07-22,3.69,3.715,3.64,3.67,98589,3.69,3.715,3.64,3.67,98589,0.0,1.0
2025-07-23,3.79,3.795,3.6927,3.73,116075,3.79,3.795,3.6927,3.73,116075,0.0,1.0
2025-07-24,3.78,3.855,3.765,3.77,110243,3.78,3.855,3.765,3.77,110243,0.0,1.0
2025-07-25,3.77,3.81,3.73,3.8,143908,3.77,3.81,3.73,3.8,143908,0.0,1.0
2025-07-28,3.82,3.83,3.75,3.79,160342,3.82,3.83,3.75,3.79,160342,0.0,1.0
2025-07-29,3.74,3.88,3.71,3.84,134867,3.74,3.88,3.71,3.84,134867,0.0,1.0
2025-07-30,3.61,3.8,3.58,3.77,226114,3.61,3.8,3.58,3.77,226114,0.0,1.0
2025-07-31,3.54,3.64,3.5212,3.59,118007,3.54,3.64,3.5212,3.59,118007,0.0,1.0
2025-08-01,3.43,3.52,3.36,3.5,222753,3.43,3.52,3.36,3.5,222753,0.0,1.0
2025-08-04,3.56,3.56,3.43,3.43,138775,3.56,3.56,3.43,3.43,138775,0.0,1.0
2025-08-05,3.59,3.65,3.555,3.56,127516,3.59,3.65,3.555,3.56,127516,0.0,1.0
2025-08-06,3.26,3.69,3.12,3.57,716334,3.26,3.69,3.12,3.57,716334,0.0,1.0
2025-08-07,3.325,3.35,3.18,3.28,310854,3.325,3.35,3.18,3.28,310854,0.0,1.0
2025-08-08,3.25,3.36,3.225,3.35,282295,3.25,3.36,3.225,3.35,282295,0.0,1.0
2025-08-11,3.29,3.29,3.24,3.25,175015,3.29,3.29,3.24,3.25,175015,0.0,1.0
2025-08-12,3.34,3.49,3.28,3.32,414511,3.34,3.49,3.28,3.32,414511,0.0,1.0
2025-08-13,3.44,3.5,3.32,3.34,285354,3.44,3.5,3.32,3.34,285354,0.0,1.0
2025-08-14,3.37,3.46,3.37,3.41,288693,3.37,3.46,3.37,3.41,288693,0.0,1.0
2025-08-15,3.34,3.405,3.34,3.38,376788,3.34,3.405,3.34,3.38,376788,0.0,1.0
2025-08-18,3.3,3.3877,3.3,3.33,140631,3.3,3.3877,3.3,3.33,140631,0.0,1.0
2025-08-19,3.25,3.345,3.205,3.31,170826,3.25,3.345,3.205,3.31,170826,0.0,1.0
2025-08-20,3.24,3.287,3.21,3.27,106050,3.24,3.287,3.21,3.27,106050,0.0,1.0
2025-08-21,3.26,3.27,3.17,3.24,159294,3.26,3.27,3.17,3.24,159294,0.0,1.0
2025-08-22,3.34,3.3901,3.26,3.26,240352,3.34,3.3901,3.26,3.26,240352,0.0,1.0
2025-08-25,3.25,3.33,3.25,3.33,115214,3.25,3.33,3.25,3.33,115214,0.0,1.0
2025-08-26,3.29,3.3291,3.24,3.24,107755,3.29,3.3291,3.24,3.24,107755,0.0,1.0
2025-08-27,3.29,3.32,3.2562,3.29,109085,3.29,3.32,3.2562,3.29,109085,0.0,1.0
2025-08-28,3.28,3.35,3.24,3.31,109246,3.28,3.35,3.24,3.31,109246,0.0,1.0
2025-08-29,3.41,3.44,3.24,3.28,285134,3.41,3.44,3.24,3.28,285134,0.0,1.0
2025-09-02,3.33,3.505,3.32,3.36,220973,3.33,3.505,3.32,3.36,220973,0.0,1.0
2025-09-03,3.24,3.3526,3.23,3.31,173233,3.24,3.3526,3.23,3.31,173233,0.0,1.0
2025-09-04,3.34,3.35,3.205,3.23,141293,3.34,3.35,3.205,3.23,141293,0.0,1.0
2025-09-05,3.3,3.37,3.285683,3.34,87964,3.3,3.37,3.285683,3.34,87964,0.0,1.0
2025-09-08,3.38,3.4,3.32,3.32,242960,3.38,3.4,3.32,3.32,242960,0.0,1.0
2025-09-09,3.2,3.38,3.2,3.36,198530,3.2,3.38,3.2,3.36,198530,0.0,1.0
2025-09-10,3.15,3.23,3.145,3.19,134587,3.15,3.23,3.145,3.19,134587,0.0,1.0
2025-09-11,3.26,3.29,3.13,3.13,157598,3.26,3.29,3.13,3.13,157598,0.0,1.0
2025-09-12,3.29,3.35,3.25,3.27,584352,3.29,3.35,3.25,3.27,584352,0.0,1.0
2025-09-15,3.36,3.42,3.29,3.31,233936,3.36,3.42,3.29,3.31,233936,0.0,1.0
2025-09-16,3.4,3.43,3.36,3.37,212967,3.4,3.43,3.36,3.37,212967,0.0,1.0
2025-09-17,3.31,3.4594,3.295,3.4,157285,3.31,3.4594,3.295,3.4,157285,0.0,1.0
2025-09-18,3.4,3.44,3.32,3.32,185754,3.4,3.44,3.32,3.32,185754,0.0,1.0
2025-09-19,3.31,3.44,3.27,3.4,386702,3.31,3.44,3.27,3.4,386702,0.0,1.0
2025-09-22,3.32,3.355,3.225,3.3,182431,3.32,3.355,3.225,3.3,182431,0.0,1.0
2025-09-23,3.28,3.3802,3.25,3.35,106179,3.28,3.3802,3.25,3.35,106179,0.0,1.0
2025-09-24,3.34,3.35,3.28,3.3,102380,3.34,3.35,3.28,3.3,102380,0.0,1.0
2025-09-25,3.25,3.3,3.23,3.3,102586,3.25,3.3,3.23,3.3,102586,0.0,1.0
2025-09-26,3.29,3.316,3.25,3.25,90163,3.29,3.316,3.25,3.25,90163,0.0,1.0
2025-09-29,3.25,3.31,3.24,3.3,109361,3.25,3.31,3.24,3.3,109361,0.0,1.0
2025-09-30,3.25,3.29,3.1546,3.24,163238,3.25,3.29,3.1546,3.24,163238,0.0,1.0
2025-10-01,3.27,3.33,3.2047,3.23,154285,3.27,3.33,3.2047,3.23,154285,0.0,1.0
2025-10-02,3.2,3.2906,3.18,3.28,119216,3.2,3.2906,3.18,3.28,119216,0.0,1.0
2025-10-03,3.29,3.34,3.22,3.22,93647,3.29,3.34,3.22,3.22,93647,0.0,1.0
2025-10-06,3.35,3.365,3.2971,3.32,128435,3.35,3.365,3.2971,3.32,128435,0.0,1.0
2025-10-07,3.36,3.39,3.34,3.35,76286,3.36,3.39,3.34,3.35,76286,0.0,1.0
2025-10-08,3.4,3.43,3.356,3.37,96183,3.4,3.43,3.356,3.37,96183,0.0,1.0
2025-10-09,3.44,3.4857,3.4,3.4,159545,3.44,3.4857,3.4,3.4,159545,0.0,1.0
2025-10-10,3.36,3.49,3.32,3.45,174451,3.36,3.49,3.32,3.45,174451,0.0,1.0
2025-10-13,3.41,3.43,3.38,3.39,131455,3.41,3.43,3.38,3.39,131455,0.0,1.0
2025-10-14,3.42,3.4799,3.37,3.37,96175,3.42,3.4799,3.37,3.37,96175,0.0,1.0
2025-10-15,3.45,3.4873,3.415,3.43,110369,3.45,3.4873,3.415,3.43,110369,0.0,1.0
2025-10-16,3.62,3.72,3.47,3.47,384727,3.62,3.72,3.47,3.47,384727,0.0,1.0
2025-10-17,3.49,3.62,3.462,3.59,267718,3.49,3.62,3.462,3.59,267718,0.0,1.0
2025-10-20,3.55,3.6018,3.53,3.54,219201,3.55,3.6018,3.53,3.54,219201,0.0,1.0
2025-10-21,3.56,3.615,3.55,3.56,117465,3.56,3.615,3.55,3.56,117465,0.0,1.0
2025-10-22,3.5,3.6,3.44,3.55,124072,3.5,3.6,3.44,3.55,124072,0.0,1.0
2025-10-23,3.57,3.59,3.5,3.52,78664,3.57,3.59,3.5,3.52,78664,0.0,1.0
2025-10-24,3.55,3.61,3.5,3.61,126824,3.55,3.61,3.5,3.61,126824,0.0,1.0
2025-10-27,3.44,3.5526,3.42,3.53,134771,3.44,3.5526,3.42,3.53,134771,0.0,1.0
2025-10-28,3.42,3.49,3.38,3.44,136451,3.42,3.49,3.38,3.44,136451,0.0,1.0
2025-10-29,3.32,3.5,3.3,3.42,135851,3.32,3.5,3.3,3.42,135851,0.0,1.0
2025-10-30,3.34,3.35,3.3,3.31,83064,3.34,3.35,3.3,3.31,83064,0.0,1.0
2025-10-31,3.47,3.5,3.305,3.36,341023,3.47,3.5,3.305,3.36,341023,0.0,1.0
2025-11-03,3.26,3.5,3.24,3.45,221513,3.26,3.5,3.24,3.45,221513,0.0,1.0
2025-11-04,3.28,3.33,3.24,3.25,117946,3.28,3.33,3.24,3.25,117946,0.0,1.0
2025-11-05,3.62,3.71,3.4001,3.42,616658,3.62,3.71,3.4001,3.42,616658,0.0,1.0
2025-11-06,3.58,3.72,3.565,3.62,321995,3.58,3.72,3.565,3.62,321995,0.0,1.0
2025-11-07,3.56,3.59,3.45,3.58,273116,3.56,3.59,3.45,3.58,273116,0.0,1.0
2025-11-10,3.65,3.66,3.5,3.58,290586,3.65,3.66,3.5,3.58,290586,0.0,1.0
2025-11-11,3.71,3.7399,3.6735,3.68,195845,3.71,3.7399,3.6735,3.68,195845,0.0,1.0
2025-11-12,3.63,3.77,3.61,3.71,203034,3.63,3.77,3.61,3.71,203034,0.0,1.0
2025-11-13,3.65,3.75,3.59,3.63,364909,3.65,3.75,3.59,3.63,364909,0.0,1.0
2025-11-14,3.67,3.7307,3.5161,3.65,257693,3.67,3.7307,3.5161,3.65,257693,0.0,1.0
2025-11-17,3.5,3.66,3.485,3.65,118885,3.5,3.66,3.485,3.65,118885,0.0,1.0
2025-11-18,3.45,3.51,3.45,3.47,127488,3.45,3.51,3.45,3.47,127488,0.0,1.0
2025-11-19,3.5,3.54,3.43,3.45,230754,3.5,3.54,3.43,3.45,230754,0.0,1.0
2025-11-20,3.49,3.61,3.45,3.54,227223,3.49,3.61,3.45,3.54,227223,0.0,1.0
2025-11-21,3.58,3.64,3.48,3.5,212312,3.58,3.64,3.48,3.5,212312,0.0,1.0
2025-11-24,3.6,3.6901,3.585,3.6,98133,3.6,3.6901,3.585,3.6,98133,0.0,1.0
2025-11-25,3.68,3.74,3.63,3.63,163045,3.68,3.74,3.63,3.63,163045,0.0,1.0
2025-11-26,3.7,3.72,3.6402,3.65,192430,3.7,3.72,3.6402,3.65,192430,0.0,1.0