date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-04-23,14.38,16.0,12.12,12.62,3096600,12.3546478873239,13.7464788732394,10.4129577464789,10.8425352112676,3604239.34426231,0.0,1.0
1999-04-26,14.12,14.38,13.38,14.38,395600,12.1312676056338,12.3546478873239,11.4954929577465,12.3546478873239,460452.459016394,0.0,1.0
1999-04-27,14.0,14.5,14.0,14.31,273000,12.0281690140845,12.4577464788732,12.0281690140845,12.2945070422535,317754.098360656,0.0,1.0
1999-04-28,13.06,14.25,13.0,13.88,456400,11.2205633802817,12.2429577464789,11.169014084507,11.9250704225352,531219.672131147,0.0,1.0
1999-04-29,14.0,14.25,13.25,13.44,208100,12.0281690140845,12.2429577464789,11.3838028169014,11.5470422535211,242214.754098361,0.0,1.0
1999-04-30,16.0,18.12,14.38,14.5,387800,13.7464788732394,15.5678873239437,12.3546478873239,12.4577464788732,451373.770491804,0.0,1.0
1999-05-03,16.5,17.12,16.12,16.81,131500,14.1760563380282,14.7087323943662,13.8495774647887,14.4423943661972,153057.37704918,0.0,1.0
1999-05-04,16.5,17.0,16.38,16.38,96700,14.1760563380282,14.6056338028169,14.0729577464789,14.0729577464789,112552.459016393,0.0,1.0
1999-05-05,16.81,17.25,16.38,16.38,204900,14.4423943661972,14.8204225352113,14.0729577464789,14.0729577464789,238490.163934426,0.0,1.0
1999-05-06,16.69,17.0,16.69,16.75,62100,14.3392957746479,14.6056338028169,14.3392957746479,14.3908450704225,72280.3278688524,0.0,1.0
1999-05-07,16.5,17.0,16.38,16.69,36800,14.1760563380282,14.6056338028169,14.0729577464789,14.3392957746479,42832.7868852458,0.0,1.0
1999-05-10,16.5,16.62,16.25,16.31,157400,14.1760563380282,14.2791549295775,13.9612676056338,14.0128169014085,183203.278688524,0.0,1.0
1999-05-11,16.62,16.94,16.38,16.38,60200,14.2791549295775,14.5540845070423,14.0729577464789,14.0729577464789,70068.8524590162,0.0,1.0
1999-05-12,18.75,19.0,16.56,16.56,125300,16.1091549295775,16.3239436619718,14.2276056338028,14.2276056338028,145840.983606557,0.0,1.0
1999-05-13,20.12,21.12,18.94,19.0,232800,17.2861971830986,18.1453521126761,16.2723943661972,16.3239436619718,270963.934426229,0.0,1.0
1999-05-14,20.0,21.12,20.0,20.12,328200,17.1830985915493,18.1453521126761,17.1830985915493,17.2861971830986,382003.278688525,0.0,1.0
1999-05-17,19.75,20.0,19.75,20.0,26200,16.9683098591549,17.1830985915493,16.9683098591549,17.1830985915493,30495.0819672132,0.0,1.0
1999-05-18,20.44,20.62,20.12,20.12,240800,17.5611267605634,17.7157746478873,17.2861971830986,17.2861971830986,280275.409836065,0.0,1.0
1999-05-19,20.12,20.62,20.0,20.62,74500,17.2861971830986,17.7157746478873,17.1830985915493,17.7157746478873,86713.1147540983,0.0,1.0
1999-05-20,19.62,20.25,19.5,20.0,31200,16.8566197183099,17.3978873239437,16.7535211267606,17.1830985915493,36314.7540983606,0.0,1.0
1999-05-21,18.62,19.5,17.81,19.5,49600,15.9974647887324,16.7535211267606,15.3015492957746,16.7535211267606,57731.1475409836,0.0,1.0
1999-05-24,18.25,18.5,18.0,18.25,85900,15.6795774647887,15.8943661971831,15.4647887323944,15.6795774647887,99981.967213115,0.0,1.0
1999-05-25,18.5,18.5,18.0,18.5,10200,15.8943661971831,15.8943661971831,15.4647887323944,15.8943661971831,11872.131147541,0.0,1.0
1999-05-26,18.25,19.0,18.25,18.56,379600,15.6795774647887,16.3239436619718,15.6795774647887,15.9459154929577,441829.508196722,0.0,1.0
1999-05-27,16.56,18.56,16.38,18.25,49300,14.2276056338028,15.9459154929577,14.0729577464789,15.6795774647887,57381.9672131148,0.0,1.0
1999-05-28,16.31,16.75,16.25,16.38,213400,14.0128169014085,14.3908450704225,13.9612676056338,14.0729577464789,248383.606557376,0.0,1.0
1999-06-01,17.38,17.38,16.38,16.75,122200,14.9321126760563,14.9321126760563,14.0729577464789,14.3908450704225,142232.786885246,0.0,1.0
1999-06-02,18.0,18.0,17.25,17.25,46700,15.4647887323944,15.4647887323944,14.8204225352113,14.8204225352113,54355.7377049179,0.0,1.0
1999-06-03,18.12,18.12,18.0,18.0,17400,15.5678873239437,15.5678873239437,15.4647887323944,15.4647887323944,20252.4590163934,0.0,1.0
1999-06-04,17.88,18.0,17.62,18.0,24400,15.3616901408451,15.4647887323944,15.1383098591549,15.4647887323944,28399.9999999999,0.0,1.0
1999-06-07,18.0,18.12,17.75,18.0,13300,15.4647887323944,15.5678873239437,15.25,15.4647887323944,15480.3278688524,0.0,1.0
1999-06-08,17.88,18.19,17.75,17.75,89600,15.3616901408451,15.6280281690141,15.25,15.25,104288.524590164,0.0,1.0
1999-06-09,19.38,19.75,18.0,18.19,73200,16.6504225352113,16.9683098591549,15.4647887323944,15.6280281690141,85199.9999999998,0.0,1.0
1999-06-10,19.69,19.88,19.38,19.5,67000,16.9167605633803,17.08,16.6504225352113,16.7535211267606,77983.606557377,0.0,1.0
1999-06-11,19.69,20.12,19.69,20.0,113400,16.9167605633803,17.2861971830986,16.9167605633803,17.1830985915493,131990.163934426,0.0,1.0
1999-06-14,19.25,20.0,19.0,19.75,50600,16.5387323943662,17.1830985915493,16.3239436619718,16.9683098591549,58895.0819672131,0.0,1.0
1999-06-15,17.12,18.75,16.81,18.75,142400,14.7087323943662,16.1091549295775,14.4423943661972,16.1091549295775,165744.262295082,0.0,1.0
1999-06-16,18.0,18.62,17.38,17.38,36700,15.4647887323944,15.9974647887324,14.9321126760563,14.9321126760563,42716.3934426229,0.0,1.0
1999-06-17,18.5,18.5,18.0,18.5,6500,15.8943661971831,15.8943661971831,15.4647887323944,15.8943661971831,7565.5737704918,0.0,1.0
1999-06-18,18.38,18.62,18.12,18.44,15800,15.7912676056338,15.9974647887324,15.5678873239437,15.8428169014085,18390.1639344262,0.0,1.0
1999-06-21,18.5,18.75,18.25,18.5,52500,15.8943661971831,16.1091549295775,15.6795774647887,15.8943661971831,61106.5573770492,0.0,1.0
1999-06-22,18.88,19.0,18.31,18.31,116400,16.2208450704225,16.3239436619718,15.7311267605634,15.7311267605634,135481.967213115,0.0,1.0
1999-06-23,18.69,19.0,18.62,19.0,77500,16.0576056338028,16.3239436619718,15.9974647887324,16.3239436619718,90204.918032787,0.0,1.0
1999-06-24,18.75,19.0,18.62,18.62,71400,16.1091549295775,16.3239436619718,15.9974647887324,15.9974647887324,83104.9180327867,0.0,1.0
1999-06-25,18.88,19.0,18.75,19.0,18200,16.2208450704225,16.3239436619718,16.1091549295775,16.3239436619718,21183.6065573771,0.0,1.0
1999-06-28,18.75,18.94,18.5,18.88,23600,16.1091549295775,16.2723943661972,15.8943661971831,16.2208450704225,27468.8524590163,0.0,1.0
1999-06-29,17.88,18.5,17.75,18.5,26200,15.3616901408451,15.8943661971831,15.25,15.8943661971831,30495.0819672131,0.0,1.0
1999-06-30,19.0,20.25,17.88,18.06,180700,16.3239436619718,17.3978873239437,15.3616901408451,15.516338028169,210322.950819673,0.0,1.0
1999-07-01,19.06,19.5,18.5,18.88,32100,16.3754929577465,16.7535211267606,15.8943661971831,16.2208450704225,37362.2950819672,0.0,1.0
1999-07-02,20.0,20.0,19.25,19.44,27600,17.1830985915493,17.1830985915493,16.5387323943662,16.7019718309859,32124.5901639344,0.0,1.0
1999-07-06,20.12,20.5,19.75,20.0,78200,17.2861971830986,17.612676056338,16.9683098591549,17.1830985915493,91019.6721311475,0.0,1.0
1999-07-07,20.12,20.38,19.88,19.94,19800,17.2861971830986,17.5095774647887,17.08,17.1315492957747,23045.9016393443,0.0,1.0
1999-07-08,20.38,20.38,20.06,20.19,22000,17.5095774647887,17.5095774647887,17.2346478873239,17.346338028169,25606.5573770492,0.0,1.0
1999-07-09,22.25,22.62,20.31,20.31,110900,19.1161971830986,19.4340845070423,17.4494366197183,17.4494366197183,129080.327868852,0.0,1.0
1999-07-12,24.0,24.69,22.75,23.0,112000,20.6197183098592,21.2125352112676,19.5457746478873,19.7605633802817,130360.655737705,0.0,1.0
1999-07-13,24.0,24.0,23.38,23.88,27600,20.6197183098592,20.6197183098592,20.0870422535211,20.5166197183099,32124.5901639344,0.0,1.0
1999-07-14,24.5,24.62,23.94,24.0,164900,21.0492957746479,21.1523943661972,20.5681690140845,20.6197183098592,191932.786885246,0.0,1.0
1999-07-15,25.0,25.44,24.56,24.62,129700,21.4788732394366,21.8569014084507,21.1008450704225,21.1523943661972,150962.295081967,0.0,1.0
1999-07-16,24.62,25.12,24.5,25.12,174200,21.1523943661972,21.5819718309859,21.0492957746479,21.5819718309859,202757.37704918,0.0,1.0
1999-07-19,24.5,24.62,24.25,24.62,84100,21.0492957746479,21.1523943661972,20.8345070422535,21.1523943661972,97886.8852459016,0.0,1.0
1999-07-20,23.44,24.62,23.44,24.25,21300,20.1385915492958,21.1523943661972,20.1385915492958,20.8345070422535,24791.8032786885,0.0,1.0
1999-07-21,23.44,23.5,23.12,23.12,27800,20.1385915492958,20.1901408450704,19.863661971831,19.863661971831,32357.3770491803,0.0,1.0
1999-07-22,22.75,23.5,21.62,23.5,51700,19.5457746478873,20.1901408450704,18.5749295774648,20.1901408450704,60175.4098360656,0.0,1.0
1999-07-23,22.5,23.12,21.88,21.88,41200,19.330985915493,19.863661971831,18.7983098591549,18.7983098591549,47954.0983606556,0.0,1.0
1999-07-26,21.75,22.5,21.75,22.38,33000,18.6866197183099,19.330985915493,18.6866197183099,19.2278873239437,38409.8360655737,0.0,1.0
1999-07-27,22.75,22.75,21.88,21.91,39900,19.5457746478873,19.5457746478873,18.7983098591549,18.8240845070423,46440.9836065574,0.0,1.0
1999-07-28,25.12,25.62,22.62,22.75,33200,21.5819718309859,22.0115492957746,19.4340845070423,19.5457746478873,38642.6229508197,0.0,1.0
1999-07-29,21.88,24.06,21.88,24.0,77400,18.7983098591549,20.6712676056338,18.7983098591549,20.6197183098592,90088.5245901641,0.0,1.0
1999-07-30,21.12,22.62,20.62,22.62,80900,18.1453521126761,19.4340845070423,17.7157746478873,19.4340845070423,94162.295081967,0.0,1.0
1999-08-02,19.31,21.25,19.0,21.12,106800,16.5902816901408,18.2570422535211,16.3239436619718,18.1453521126761,124308.196721312,0.0,1.0
1999-08-03,19.25,20.0,19.0,19.38,31500,16.5387323943662,17.1830985915493,16.3239436619718,16.6504225352113,36663.9344262295,0.0,1.0
1999-08-04,18.75,19.38,18.62,19.12,235900,16.1091549295775,16.6504225352113,15.9974647887324,16.4270422535211,274572.13114754,0.0,1.0
1999-08-05,18.06,18.69,17.0,18.69,269300,15.516338028169,16.0576056338028,14.6056338028169,16.0576056338028,313447.540983607,0.0,1.0
1999-08-06,18.12,18.62,17.5,18.62,108600,15.5678873239437,15.9974647887324,15.0352112676056,15.9974647887324,126403.278688524,0.0,1.0
1999-08-09,17.5,17.94,17.5,17.88,54100,15.0352112676056,15.4132394366197,15.0352112676056,15.3616901408451,62968.8524590165,0.0,1.0
1999-08-10,17.25,17.5,16.25,17.25,73500,14.8204225352113,15.0352112676056,13.9612676056338,14.8204225352113,85549.1803278687,0.0,1.0
1999-08-11,17.88,17.94,17.0,17.0,97100,15.3616901408451,15.4132394366197,14.6056338028169,14.6056338028169,113018.032786885,0.0,1.0
1999-08-12,20.5,20.5,18.75,18.75,48900,17.612676056338,17.612676056338,16.1091549295775,16.1091549295775,56916.393442623,0.0,1.0
1999-08-13,20.62,21.0,20.25,20.44,32700,17.7157746478873,18.0422535211268,17.3978873239437,17.5611267605634,38060.655737705,0.0,1.0
1999-08-16,20.0,20.62,20.0,20.06,8500,17.1830985915493,17.7157746478873,17.1830985915493,17.2346478873239,9893.44262295082,0.0,1.0
1999-08-17,20.12,20.5,20.0,20.5,13700,17.2861971830986,17.612676056338,17.1830985915493,17.612676056338,15945.9016393443,0.0,1.0
1999-08-18,20.12,20.5,20.12,20.12,7100,17.2861971830986,17.612676056338,17.2861971830986,17.2861971830986,8263.93442622951,0.0,1.0
1999-08-19,20.25,20.31,20.0,20.31,5800,17.3978873239437,17.4494366197183,17.1830985915493,17.4494366197183,6750.81967213113,0.0,1.0
1999-08-20,20.25,20.25,20.0,20.12,12300,17.3978873239437,17.3978873239437,17.1830985915493,17.2861971830986,14316.3934426229,0.0,1.0
1999-08-23,20.0,20.25,20.0,20.12,18300,17.1830985915493,17.3978873239437,17.1830985915493,17.2861971830986,21300,0.0,1.0
1999-08-24,19.62,19.81,19.5,19.75,26800,16.8566197183099,17.0198591549296,16.7535211267606,16.9683098591549,31193.4426229507,0.0,1.0
1999-08-25,18.88,19.44,18.62,19.41,155300,16.2208450704225,16.7019718309859,15.9974647887324,16.6761971830986,180759.016393443,0.0,1.0
1999-08-26,18.5,18.88,18.38,18.88,33100,15.8943661971831,16.2208450704225,15.7912676056338,16.2208450704225,38526.2295081967,0.0,1.0
1999-08-27,18.44,18.75,18.38,18.5,192200,15.8428169014085,16.1091549295775,15.7912676056338,15.8943661971831,223708.196721311,0.0,1.0
1999-08-30,18.19,18.62,18.12,18.62,98300,15.6280281690141,15.9974647887324,15.5678873239437,15.9974647887324,114414.754098361,0.0,1.0
1999-08-31,18.5,18.56,18.25,18.28,154500,15.8943661971831,15.9459154929577,15.6795774647887,15.7053521126761,179827.868852459,0.0,1.0
1999-09-01,18.5,18.75,18.5,18.75,15200,15.8943661971831,16.1091549295775,15.8943661971831,16.1091549295775,17691.8032786885,0.0,1.0
1999-09-02,18.44,18.62,18.44,18.5,129000,15.8428169014085,15.9974647887324,15.8428169014085,15.8943661971831,150147.540983606,0.0,1.0
1999-09-03,18.5,18.56,18.38,18.56,110500,15.8943661971831,15.9459154929577,15.7912676056338,15.9459154929577,128614.754098361,0.0,1.0
1999-09-07,18.38,18.5,18.25,18.5,80200,15.7912676056338,15.8943661971831,15.6795774647887,15.8943661971831,93347.5409836066,0.0,1.0
1999-09-08,18.38,18.38,18.25,18.25,36100,15.7912676056338,15.7912676056338,15.6795774647887,15.6795774647887,42018.0327868853,0.0,1.0
1999-09-09,18.25,18.62,18.25,18.31,9100,15.6795774647887,15.9974647887324,15.6795774647887,15.7311267605634,10591.8032786885,0.0,1.0
1999-09-10,18.5,18.75,18.38,18.56,6300,15.8943661971831,16.1091549295775,15.7912676056338,15.9459154929577,7332.7868852459,0.0,1.0
1999-09-13,18.38,18.88,18.25,18.5,1600,15.7912676056338,16.2208450704225,15.6795774647887,15.8943661971831,1862.29508196721,0.0,1.0
1999-09-14,18.69,18.81,18.38,18.38,21000,16.0576056338028,16.1607042253521,15.7912676056338,15.7912676056338,24442.6229508197,0.0,1.0
1999-09-15,19.25,19.44,18.62,18.75,68900,16.5387323943662,16.7019718309859,15.9974647887324,16.1091549295775,80195.0819672131,0.0,1.0
1999-09-16,19.81,20.12,19.31,19.44,26700,17.0198591549296,17.2861971830986,16.5902816901408,16.7019718309859,31077.0491803278,0.0,1.0
1999-09-17,20.19,21.12,19.91,19.97,10500,17.346338028169,18.1453521126761,17.1057746478873,17.157323943662,12221.3114754098,0.0,1.0
1999-09-20,20.62,20.62,20.44,20.44,3300,17.7157746478873,17.7157746478873,17.5611267605634,17.5611267605634,3840.98360655738,0.0,1.0
1999-09-21,19.94,20.5,19.81,20.5,16100,17.1315492957747,17.612676056338,17.0198591549296,17.612676056338,18739.344262295,0.0,1.0
1999-09-22,19.75,20.0,19.75,19.94,6900,16.9683098591549,17.1830985915493,16.9683098591549,17.1315492957747,8031.14754098362,0.0,1.0
1999-09-23,19.25,20.0,19.25,20.0,6700,16.5387323943662,17.1830985915493,16.5387323943662,17.1830985915493,7798.3606557377,0.0,1.0
1999-09-24,18.88,19.25,18.5,19.0,9100,16.2208450704225,16.5387323943662,15.8943661971831,16.3239436619718,10591.8032786885,0.0,1.0
1999-09-27,19.0,19.12,18.62,18.81,5100,16.3239436619718,16.4270422535211,15.9974647887324,16.1607042253521,5936.0655737705,0.0,1.0
1999-09-28,19.25,19.25,18.75,18.94,5000,16.5387323943662,16.5387323943662,16.1091549295775,16.2723943661972,5819.67213114754,0.0,1.0
1999-09-29,18.12,19.0,18.12,19.0,17000,15.5678873239437,16.3239436619718,15.5678873239437,16.3239436619718,19786.8852459016,0.0,1.0
1999-09-30,18.56,18.88,18.0,18.12,79700,15.9459154929577,16.2208450704225,15.4647887323944,15.5678873239437,92765.5737704921,0.0,1.0
1999-10-01,18.5,18.69,18.38,18.38,20600,15.8943661971831,16.0576056338028,15.7912676056338,15.7912676056338,23977.0491803279,0.0,1.0
1999-10-04,18.88,19.0,18.5,18.62,24200,16.2208450704225,16.3239436619718,15.8943661971831,15.9974647887324,28167.2131147542,0.0,1.0
1999-10-05,19.44,19.88,19.12,19.12,24500,16.7019718309859,17.08,16.4270422535211,16.4270422535211,28516.393442623,0.0,1.0
1999-10-06,19.31,19.62,19.0,19.31,102100,16.5902816901408,16.8566197183099,16.3239436619718,16.5902816901408,118837.704918033,0.0,1.0
1999-10-07,18.38,19.31,18.38,19.31,138900,15.7912676056338,16.5902816901408,15.7912676056338,16.5902816901408,161670.491803279,0.0,1.0
1999-10-08,18.81,18.81,18.38,18.56,9700,16.1607042253521,16.1607042253521,15.7912676056338,15.9459154929577,11290.1639344262,0.0,1.0
1999-10-11,18.75,19.0,18.75,18.94,3300,16.1091549295775,16.3239436619718,16.1091549295775,16.2723943661972,3840.98360655737,0.0,1.0
1999-10-12,18.75,18.94,18.75,18.88,10500,16.1091549295775,16.2723943661972,16.1091549295775,16.2208450704225,12221.3114754098,0.0,1.0
1999-10-13,18.88,18.88,18.56,18.69,19700,16.2208450704225,16.2208450704225,15.9459154929577,16.0576056338028,22929.5081967214,0.0,1.0
1999-10-14,18.75,18.88,18.62,18.75,7900,16.1091549295775,16.2208450704225,15.9974647887324,16.1091549295775,9195.08196721309,0.0,1.0
1999-10-15,18.75,18.88,18.75,18.75,13400,16.1091549295775,16.2208450704225,16.1091549295775,16.1091549295775,15596.7213114754,0.0,1.0
1999-10-18,18.75,18.75,18.56,18.56,2400,16.1091549295775,16.1091549295775,15.9459154929577,15.9459154929577,2793.44262295081,0.0,1.0
1999-10-19,18.69,18.75,18.69,18.75,1300,16.0576056338028,16.1091549295775,16.0576056338028,16.1091549295775,1513.11475409836,0.0,1.0
1999-10-20,18.88,18.88,18.5,18.5,4500,16.2208450704225,16.2208450704225,15.8943661971831,15.8943661971831,5237.7049180328,0.0,1.0
1999-10-21,18.75,18.88,18.62,18.62,5200,16.1091549295775,16.2208450704225,15.9974647887324,15.9974647887324,6052.45901639343,0.0,1.0
1999-10-22,19.75,19.75,19.0,19.0,9600,16.9683098591549,16.9683098591549,16.3239436619718,16.3239436619718,11173.7704918033,0.0,1.0
1999-10-25,20.56,20.88,19.5,19.5,20200,17.6642253521127,17.9391549295775,16.7535211267606,16.7535211267606,23511.475409836,0.0,1.0
1999-10-26,22.38,23.0,21.06,21.06,46000,19.2278873239437,19.7605633802817,18.0938028169014,18.0938028169014,53540.9836065573,0.0,1.0
1999-10-27,25.25,25.75,24.12,25.0,216500,21.693661971831,22.1232394366197,20.7228169014085,21.4788732394366,251991.803278688,0.0,1.0
1999-10-28,25.25,25.5,25.0,25.25,65400,21.693661971831,21.9084507042254,21.4788732394366,21.693661971831,76121.3114754098,0.0,1.0
1999-10-29,25.44,25.69,25.31,25.38,52800,21.8569014084507,22.0716901408451,21.7452112676056,21.8053521126761,61455.7377049181,0.0,1.0
1999-11-01,25.5,25.62,25.25,25.34,62900,21.9084507042254,22.0115492957746,21.693661971831,21.770985915493,73211.4754098359,0.0,1.0
1999-11-02,25.5,25.75,25.5,25.59,41100,21.9084507042254,22.1232394366197,21.9084507042254,21.9857746478873,47837.7049180327,0.0,1.0
1999-11-03,25.0,25.62,24.5,25.5,20900,21.4788732394366,22.0115492957746,21.0492957746479,21.9084507042254,24326.2295081967,0.0,1.0
1999-11-04,24.25,24.88,22.12,24.75,55400,20.8345070422535,21.3757746478873,19.0045070422535,21.2640845070423,64481.9672131148,0.0,1.0
1999-11-05,23.5,24.12,23.5,24.0,15600,20.1901408450704,20.7228169014085,20.1901408450704,20.6197183098592,18157.3770491803,0.0,1.0
1999-11-08,23.75,23.75,23.31,23.5,16100,20.4049295774648,20.4049295774648,20.0269014084507,20.1901408450704,18739.3442622951,0.0,1.0
1999-11-09,25.0,25.0,23.5,23.56,38500,21.4788732394366,21.4788732394366,20.1901408450704,20.2416901408451,44811.4754098361,0.0,1.0
1999-11-10,24.38,24.88,24.38,24.88,5900,20.9461971830986,21.3757746478873,20.9461971830986,21.3757746478873,6867.2131147541,0.0,1.0
1999-11-11,23.69,24.5,23.62,24.5,31000,20.3533802816901,21.0492957746479,20.2932394366197,21.0492957746479,36081.9672131148,0.0,1.0
1999-11-12,25.0,25.06,24.0,24.12,21500,21.4788732394366,21.5304225352113,20.6197183098592,20.7228169014085,25024.5901639344,0.0,1.0
1999-11-15,26.38,26.38,25.0,25.06,44200,22.6645070422535,22.6645070422535,21.4788732394366,21.5304225352113,51445.9016393443,0.0,1.0
1999-11-16,29.5,29.5,26.5,26.5,37200,25.3450704225352,25.3450704225352,22.7676056338028,22.7676056338028,43298.3606557377,0.0,1.0
1999-11-17,28.5,30.0,28.5,30.0,32700,24.4859154929577,25.7746478873239,24.4859154929577,25.7746478873239,38060.655737705,0.0,1.0
1999-11-18,29.88,29.88,29.0,29.0,26100,25.6715492957746,25.6715492957746,24.9154929577465,24.9154929577465,30378.6885245902,0.0,1.0
1999-11-19,29.38,29.69,28.25,29.38,17200,25.2419718309859,25.5083098591549,24.2711267605634,25.2419718309859,20019.6721311476,0.0,1.0
1999-11-22,29.5,29.5,28.88,28.88,17700,25.3450704225352,25.3450704225352,24.8123943661972,24.8123943661972,20601.6393442623,0.0,1.0
1999-11-23,29.5,29.5,29.19,29.38,33400,25.3450704225352,25.3450704225352,25.0787323943662,25.2419718309859,38875.4098360656,0.0,1.0
1999-11-24,29.31,29.44,29.0,29.25,18400,25.1818309859155,25.2935211267606,24.9154929577465,25.1302816901408,21416.3934426229,0.0,1.0
1999-11-26,28.19,28.88,28.19,28.88,4000,24.2195774647887,24.8123943661972,24.2195774647887,24.8123943661972,4655.73770491804,0.0,1.0
1999-11-29,28.5,28.75,28.12,28.12,18900,24.4859154929577,24.7007042253521,24.1594366197183,24.1594366197183,21998.3606557377,0.0,1.0
1999-11-30,28.25,29.0,28.0,29.0,11500,24.2711267605634,24.9154929577465,24.056338028169,24.9154929577465,13385.2459016393,0.0,1.0
1999-12-01,27.75,28.75,27.38,28.0,4800,23.8415492957746,24.7007042253521,23.523661971831,24.056338028169,5586.88524590165,0.0,1.0
1999-12-02,28.88,28.88,27.38,27.38,9600,24.8123943661972,24.8123943661972,23.523661971831,23.523661971831,11173.7704918033,0.0,1.0
1999-12-03,30.0,30.34,29.0,29.0,32400,25.7746478873239,26.0667605633803,24.9154929577465,24.9154929577465,37711.4754098361,0.0,1.0
1999-12-06,31.0,32.0,30.44,30.5,25600,26.6338028169014,27.4929577464789,26.152676056338,26.2042253521127,29796.7213114754,0.0,1.0
1999-12-07,31.69,32.0,31.5,31.53,171300,27.2266197183099,27.4929577464789,27.0633802816901,27.0891549295775,199381.967213114,0.0,1.0
1999-12-08,31.69,31.88,31.62,31.75,95100,27.2266197183099,27.3898591549296,27.1664788732394,27.2781690140845,110690.163934426,0.0,1.0
1999-12-09,31.75,31.94,31.69,31.81,30900,27.2781690140845,27.4414084507042,27.2266197183099,27.3297183098592,35965.5737704918,0.0,1.0
1999-12-10,31.75,32.12,31.75,31.75,20300,27.2781690140845,27.5960563380282,27.2781690140845,27.2781690140845,23627.868852459,0.0,1.0
1999-12-13,32.25,32.38,31.88,32.0,29900,27.7077464788732,27.8194366197183,27.3898591549296,27.4929577464789,34801.6393442623,0.0,1.0
1999-12-14,32.62,32.62,32.12,32.38,28100,28.0256338028169,28.0256338028169,27.5960563380282,27.8194366197183,32706.5573770492,0.0,1.0
1999-12-15,34.25,35.0,32.5,32.56,102100,29.4260563380282,30.0704225352113,27.9225352112676,27.9740845070423,118837.704918033,0.0,1.0
1999-12-16,35.25,37.38,35.0,35.0,74400,30.2852112676056,32.1152112676056,30.0704225352113,30.0704225352113,86596.7213114755,0.0,1.0
1999-12-17,35.0,36.12,34.81,36.0,51600,30.0704225352113,31.032676056338,29.9071830985916,30.9295774647887,60059.0163934426,0.0,1.0
1999-12-20,35.12,35.75,34.81,35.06,32200,30.1735211267606,30.7147887323944,29.9071830985916,30.1219718309859,37478.6885245901,0.0,1.0
1999-12-21,36.25,36.25,35.25,35.25,34700,31.1443661971831,31.1443661971831,30.2852112676056,30.2852112676056,40388.5245901639,0.0,1.0
1999-12-22,35.88,36.56,35.75,36.38,28300,30.8264788732394,31.4107042253521,30.7147887323944,31.2560563380282,32939.3442622951,0.0,1.0
1999-12-23,37.38,39.06,36.25,36.25,145700,32.1152112676056,33.5585915492958,31.1443661971831,31.1443661971831,169585.24590164,0.0,1.0
1999-12-27,38.12,38.38,37.25,38.0,20300,32.750985915493,32.9743661971831,32.0035211267606,32.6478873239437,23627.868852459,0.0,1.0
1999-12-28,38.12,38.31,37.12,38.31,14800,32.750985915493,32.9142253521127,31.8918309859155,32.9142253521127,17226.2295081967,0.0,1.0
1999-12-29,37.94,38.19,37.94,38.19,4500,32.596338028169,32.8111267605634,32.596338028169,32.8111267605634,5237.70491803279,0.0,1.0
1999-12-30,38.25,38.28,37.62,38.25,12700,32.862676056338,32.8884507042254,32.3214084507042,32.862676056338,14781.9672131148,0.0,1.0
1999-12-31,38.5,38.62,38.0,38.25,9100,33.0774647887324,33.1805633802817,32.6478873239437,32.862676056338,10591.8032786885,0.0,1.0
2000-01-03,38.0,38.88,37.25,38.5,44100,32.6478873239437,33.4039436619718,32.0035211267606,33.0774647887324,51329.5081967213,0.0,1.0
2000-01-04,34.69,37.5,33.25,37.5,40400,29.8040845070423,32.2183098591549,28.5669014084507,32.2183098591549,47022.950819672,0.0,1.0
2000-01-05,30.0,34.31,30.0,34.31,59200,25.7746478873239,29.4776056338028,25.7746478873239,29.4776056338028,68904.918032787,0.0,1.0
2000-01-06,30.5,31.0,29.94,30.47,49600,26.2042253521127,26.6338028169014,25.7230985915493,26.1784507042254,57731.1475409835,0.0,1.0
2000-01-07,30.62,31.12,30.59,31.12,23200,26.307323943662,26.7369014084507,26.2815492957746,26.7369014084507,27003.2786885246,0.0,1.0
2000-01-10,30.5,30.75,30.38,30.75,123400,26.2042253521127,26.419014084507,26.1011267605634,26.419014084507,143629.508196721,0.0,1.0
2000-01-11,28.38,30.5,28.0,30.44,45700,24.3828169014085,26.2042253521127,24.056338028169,26.152676056338,53191.8032786884,0.0,1.0
2000-01-12,28.56,29.0,28.38,28.5,105400,24.5374647887324,24.9154929577465,24.3828169014085,24.4859154929577,122678.68852459,0.0,1.0
2000-01-13,30.62,30.62,28.94,28.94,72600,26.307323943662,26.307323943662,24.8639436619718,24.8639436619718,84501.6393442622,0.0,1.0
2000-01-14,31.12,32.5,30.0,30.5,61200,26.7369014084507,27.9225352112676,25.7746478873239,26.2042253521127,71232.7868852459,0.0,1.0
2000-01-18,32.25,32.75,31.0,31.44,34900,27.7077464788732,28.137323943662,26.6338028169014,27.0118309859155,40621.3114754099,0.0,1.0
2000-01-19,29.88,32.0,29.25,32.0,33400,25.6715492957746,27.4929577464789,25.1302816901408,27.4929577464789,38875.4098360656,0.0,1.0
2000-01-20,30.25,30.5,29.88,29.88,19800,25.9894366197183,26.2042253521127,25.6715492957746,25.6715492957746,23045.9016393443,0.0,1.0
2000-01-21,31.38,31.62,29.94,29.94,23200,26.9602816901408,27.1664788732394,25.7230985915493,25.7230985915493,27003.2786885246,0.0,1.0
2000-01-24,30.75,32.88,30.75,31.75,52500,26.419014084507,28.249014084507,26.419014084507,27.2781690140845,61106.5573770493,0.0,1.0
2000-01-25,31.25,31.75,30.62,31.03,109900,26.8485915492958,27.2781690140845,26.307323943662,26.6595774647887,127916.393442623,0.0,1.0
2000-01-26,30.56,31.12,30.56,30.97,4400,26.2557746478873,26.7369014084507,26.2557746478873,26.6080281690141,5121.31147540984,0.0,1.0
2000-01-27,31.0,31.75,30.56,30.56,26400,26.6338028169014,27.2781690140845,26.2557746478873,26.2557746478873,30727.868852459,0.0,1.0
2000-01-28,31.81,31.81,31.5,31.69,14900,27.3297183098592,27.3297183098592,27.0633802816901,27.2266197183099,17342.6229508196,0.0,1.0
2000-01-31,35.0,35.25,31.62,32.0,72500,30.0704225352113,30.2852112676056,27.1664788732394,27.4929577464789,84385.2459016393,0.0,1.0
2000-02-01,37.12,38.5,34.75,35.25,130600,31.8918309859155,33.0774647887324,29.8556338028169,30.2852112676056,152009.836065574,0.0,1.0
2000-02-02,38.62,43.38,37.25,41.88,251900,33.1805633802817,37.2701408450704,32.0035211267606,35.9814084507042,293195.081967213,0.0,1.0
2000-02-03,39.0,39.12,38.75,39.0,156400,33.5070422535211,33.6101408450704,33.2922535211268,33.5070422535211,182039.344262295,0.0,1.0
2000-02-04,40.88,41.06,39.0,39.06,182700,35.1222535211268,35.2769014084507,33.5070422535211,33.5585915492958,212650.819672131,0.0,1.0
2000-02-07,41.5,42.75,40.75,40.75,51100,35.6549295774648,36.7288732394366,35.0105633802817,35.0105633802817,59477.0491803279,0.0,1.0
2000-02-08,43.12,44.0,41.44,41.44,81500,37.0467605633803,37.8028169014085,35.6033802816901,35.6033802816901,94860.6557377049,0.0,1.0
2000-02-09,39.0,43.25,38.75,43.06,211200,33.5070422535211,37.1584507042254,33.2922535211268,36.9952112676056,245822.950819672,0.0,1.0
2000-02-10,39.5,40.5,39.5,39.5,16900,33.9366197183099,34.7957746478873,33.9366197183099,33.9366197183099,19670.4918032787,0.0,1.0
2000-02-11,36.06,40.25,35.75,39.81,97900,30.9811267605634,34.580985915493,30.7147887323944,34.2029577464789,113949.180327869,0.0,1.0
2000-02-14,34.06,35.81,34.06,35.75,53700,29.2628169014085,30.766338028169,29.2628169014085,30.7147887323944,62503.2786885245,0.0,1.0
2000-02-15,33.88,34.06,32.38,34.0,89800,29.1081690140845,29.2628169014085,27.8194366197183,29.2112676056338,104521.31147541,0.0,1.0
2000-02-16,33.62,35.0,33.5,33.56,3079300,28.8847887323944,30.0704225352113,28.7816901408451,28.8332394366197,3584103.27868852,0.0,1.0
2000-02-17,33.5,34.0,33.5,33.88,829200,28.7816901408451,29.2112676056338,28.7816901408451,29.1081690140845,965134.426229507,0.0,1.0
2000-02-18,31.19,33.56,30.88,33.53,188000,26.7970422535211,28.8332394366197,26.5307042253521,28.8074647887324,218819.672131148,0.0,1.0
2000-02-22,30.53,31.38,29.75,31.0,273500,26.23,26.9602816901408,25.5598591549296,26.6338028169014,318336.06557377,0.0,1.0
2000-02-23,29.5,30.88,29.0,30.12,220500,25.3450704225352,26.5307042253521,24.9154929577465,25.8777464788732,256647.540983607,0.0,1.0
2000-02-24,28.5,29.62,28.0,29.5,133500,24.4859154929577,25.4481690140845,24.056338028169,25.3450704225352,155385.24590164,0.0,1.0
2000-02-25,32.25,32.25,27.5,28.38,219200,27.7077464788732,27.7077464788732,23.6267605633803,24.3828169014085,255134.426229509,0.0,1.0
2000-02-28,32.5,33.25,31.38,31.75,74400,27.9225352112676,28.5669014084507,26.9602816901408,27.2781690140845,86596.7213114754,0.0,1.0
2000-02-29,33.0,33.5,32.0,32.25,158600,28.3521126760563,28.7816901408451,27.4929577464789,27.7077464788732,184600,0.0,1.0
2000-03-01,35.88,35.88,32.75,33.0,305700,30.8264788732394,30.8264788732394,28.137323943662,28.3521126760563,355814.754098361,0.0,1.0
2000-03-02,34.56,36.38,34.5,35.88,337000,29.6923943661972,31.2560563380282,29.6408450704225,30.8264788732394,392245.901639344,0.0,1.0
2000-03-03,36.5,37.25,34.5,34.5,41600,31.3591549295775,32.0035211267606,29.6408450704225,29.6408450704225,48419.6721311475,0.0,1.0
2000-03-06,34.5,36.75,34.5,36.0,42100,29.6408450704225,31.5739436619718,29.6408450704225,30.9295774647887,49001.6393442624,0.0,1.0
2000-03-07,33.5,35.0,33.5,35.0,122600,28.7816901408451,30.0704225352113,28.7816901408451,30.0704225352113,142698.360655738,0.0,1.0
2000-03-08,31.88,33.88,30.12,33.5,98300,27.3898591549296,29.1081690140845,25.8777464788732,28.7816901408451,114414.754098361,0.0,1.0
2000-03-09,33.38,34.0,32.75,33.12,272500,28.6785915492958,29.2112676056338,28.137323943662,28.4552112676056,317172.131147541,0.0,1.0
2000-03-10,34.56,35.12,33.97,34.0,225300,29.6923943661972,30.1735211267606,29.1854929577465,29.2112676056338,262234.426229508,0.0,1.0
2000-03-13,34.75,34.75,34.06,34.12,45100,29.8556338028169,29.8556338028169,29.2628169014085,29.3143661971831,52493.4426229508,0.0,1.0
2000-03-14,35.12,35.12,34.25,34.38,60100,30.1735211267606,30.1735211267606,29.4260563380282,29.5377464788732,69952.4590163933,0.0,1.0
2000-03-15,35.88,36.5,34.5,34.5,73800,30.8264788732394,31.3591549295775,29.6408450704225,29.6408450704225,85898.3606557378,0.0,1.0
2000-03-16,37.62,38.88,36.0,36.25,136200,32.3214084507042,33.4039436619718,30.9295774647887,31.1443661971831,158527.868852459,0.0,1.0
2000-03-17,38.5,38.75,37.25,37.25,34200,33.0774647887324,33.2922535211268,32.0035211267606,32.0035211267606,39806.5573770492,0.0,1.0
2000-03-20,38.36,38.69,38.25,38.31,113300,32.9571830985915,33.2407042253521,32.862676056338,32.9142253521127,131873.770491803,0.0,1.0
2000-03-21,35.06,38.38,34.5,38.31,110000,30.1219718309859,32.9743661971831,29.6408450704225,32.9142253521127,128032.786885246,0.0,1.0
2000-03-22,35.19,36.06,34.56,34.75,87400,30.233661971831,30.9811267605634,29.6923943661972,29.8556338028169,101727.868852459,0.0,1.0
2000-03-23,35.69,36.06,35.06,35.38,81300,30.6632394366197,30.9811267605634,30.1219718309859,30.3969014084507,94627.8688524591,0.0,1.0
2000-03-24,37.06,39.73,36.0,36.0,325000,31.8402816901408,34.1342253521127,30.9295774647887,30.9295774647887,378278.688524591,0.0,1.0
2000-03-27,37.5,37.75,37.0,37.5,179600,32.2183098591549,32.4330985915493,31.7887323943662,32.2183098591549,209042.62295082,0.0,1.0
2000-03-28,37.31,37.75,37.0,37.59,91500,32.0550704225352,32.4330985915493,31.7887323943662,32.2956338028169,106500,0.0,1.0
2000-03-29,33.88,37.31,33.75,37.12,43600,29.1081690140845,32.0550704225352,28.9964788732394,31.8918309859155,50747.5409836066,0.0,1.0
2000-03-30,33.25,35.0,32.0,34.0,338400,28.5669014084507,30.0704225352113,27.4929577464789,29.2112676056338,393875.409836066,0.0,1.0
2000-03-31,36.19,36.5,33.0,33.94,284300,31.0928169014085,31.3591549295775,28.3521126760563,29.1597183098592,330906.557377049,0.0,1.0
2000-04-03,35.0,36.38,34.5,36.19,71500,30.0704225352113,31.2560563380282,29.6408450704225,31.0928169014085,83221.3114754097,0.0,1.0
2000-04-04,33.56,35.0,33.0,34.72,25400,28.8332394366197,30.0704225352113,28.3521126760563,29.8298591549296,29563.9344262295,0.0,1.0
2000-04-05,35.06,35.5,33.19,33.5,57000,30.1219718309859,30.5,28.5153521126761,28.7816901408451,66344.262295082,0.0,1.0
2000-04-06,35.88,36.62,34.81,34.97,120600,30.8264788732394,31.4622535211268,29.9071830985916,30.0446478873239,140370.491803279,0.0,1.0
2000-04-07,36.12,36.25,35.5,35.81,34800,31.032676056338,31.1443661971831,30.5,30.766338028169,40504.9180327869,0.0,1.0
2000-04-10,35.25,36.25,35.25,36.06,20200,30.2852112676056,31.1443661971831,30.2852112676056,30.9811267605634,23511.4754098361,0.0,1.0
2000-04-11,36.25,36.25,34.75,35.25,97300,31.1443661971831,31.1443661971831,29.8556338028169,30.2852112676056,113250.819672131,0.0,1.0
2000-04-12,36.38,36.69,35.81,36.25,268500,31.2560563380282,31.5223943661972,30.766338028169,31.1443661971831,312516.393442623,0.0,1.0
2000-04-13,36.25,36.88,35.69,36.38,100300,31.1443661971831,31.6856338028169,30.6632394366197,31.2560563380282,116742.62295082,0.0,1.0
2000-04-14,32.69,36.19,31.75,35.94,235400,28.0857746478873,31.0928169014085,27.2781690140845,30.8780281690141,273990.163934426,0.0,1.0
2000-04-17,31.38,33.44,28.0,31.88,119700,26.9602816901408,28.7301408450704,24.056338028169,27.3898591549296,139322.950819672,0.0,1.0
2000-04-18,34.62,35.5,30.0,30.5,150800,29.7439436619718,30.5,25.7746478873239,26.2042253521127,175521.31147541,0.0,1.0
2000-04-19,35.5,36.5,34.0,34.0,158400,30.5,31.3591549295775,29.2112676056338,29.2112676056338,184367.213114754,0.0,1.0
2000-04-20,34.5,35.88,32.12,35.5,60300,29.6408450704225,30.8264788732394,27.5960563380282,30.5,70185.2459016394,0.0,1.0
2000-04-24,32.12,33.06,31.69,32.62,44100,27.5960563380282,28.403661971831,27.2266197183099,28.0256338028169,51329.5081967213,0.0,1.0
2000-04-25,32.88,33.0,31.69,31.88,136200,28.249014084507,28.3521126760563,27.2266197183099,27.3898591549296,158527.868852459,0.0,1.0
2000-04-26,32.06,33.94,32.0,33.12,465200,27.5445070422535,29.1597183098592,27.4929577464789,28.4552112676056,541462.295081968,0.0,1.0
2000-04-27,33.0,33.12,30.94,31.0,103900,28.3521126760563,28.4552112676056,26.5822535211268,26.6338028169014,120932.786885246,0.0,1.0
2000-04-28,32.81,33.94,32.81,33.03,111100,28.1888732394366,29.1597183098592,28.1888732394366,28.3778873239437,129313.114754098,0.0,1.0
2000-05-01,33.12,33.25,32.75,32.75,107500,28.4552112676056,28.5669014084507,28.137323943662,28.137323943662,125122.950819672,0.0,1.0
2000-05-02,34.25,35.0,33.06,33.06,112800,29.4260563380282,30.0704225352113,28.403661971831,28.403661971831,131291.803278688,0.0,1.0
2000-05-03,32.5,34.31,30.81,34.0,148600,27.9225352112676,29.4776056338028,26.4705633802817,29.2112676056338,172960.655737705,0.0,1.0
2000-05-04,32.5,32.62,31.81,32.0,56600,27.9225352112676,28.0256338028169,27.3297183098592,27.4929577464789,65878.6885245902,0.0,1.0
2000-05-05,32.56,32.75,32.08,32.75,20700,27.9740845070423,28.137323943662,27.5616901408451,28.137323943662,24093.4426229508,0.0,1.0
2000-05-08,32.69,33.88,32.19,32.69,20100,28.0857746478873,29.1081690140845,27.6561971830986,28.0857746478873,23395.0819672131,0.0,1.0
2000-05-09,33.0,33.5,32.5,32.81,120200,28.3521126760563,28.7816901408451,27.9225352112676,28.1888732394366,139904.918032787,0.0,1.0
2000-05-10,32.75,32.88,32.0,32.88,75700,28.137323943662,28.249014084507,27.4929577464789,28.249014084507,88109.8360655737,0.0,1.0
2000-05-11,34.0,34.75,32.31,32.38,108600,29.2112676056338,29.8556338028169,27.7592957746479,27.8194366197183,126403.278688525,0.0,1.0
2000-05-12,33.38,34.12,33.25,34.0,38400,28.6785915492958,29.3143661971831,28.5669014084507,29.2112676056338,44695.0819672131,0.0,1.0
2000-05-15,34.31,34.31,32.38,33.25,63000,29.4776056338028,29.4776056338028,27.8194366197183,28.5669014084507,73327.8688524591,0.0,1.0
2000-05-16,33.19,34.12,33.0,34.0,21900,28.5153521126761,29.3143661971831,28.3521126760563,29.2112676056338,25490.1639344262,0.0,1.0
2000-05-17,32.5,34.5,31.62,33.06,68100,27.9225352112676,29.6408450704225,27.1664788732394,28.403661971831,79263.9344262295,0.0,1.0
2000-05-18,31.75,32.0,30.75,32.0,39000,27.2781690140845,27.4929577464789,26.419014084507,27.4929577464789,45393.4426229508,0.0,1.0
2000-05-19,31.25,31.75,30.81,31.75,66200,26.8485915492958,27.2781690140845,26.4705633802817,27.2781690140845,77052.4590163934,0.0,1.0
2000-05-22,30.0,31.12,29.94,31.06,106900,25.7746478873239,26.7369014084507,25.7230985915493,26.6853521126761,124424.590163935,0.0,1.0
2000-05-23,28.81,30.44,27.69,30.0,140000,24.7522535211268,26.152676056338,23.79,25.7746478873239,162950.819672131,0.0,1.0
2000-05-24,28.5,28.75,27.44,28.75,174900,24.4859154929577,24.7007042253521,23.5752112676056,24.7007042253521,203572.131147541,0.0,1.0
2000-05-25,28.81,29.0,28.56,28.62,165700,24.7522535211268,24.9154929577465,24.5374647887324,24.589014084507,192863.934426229,0.0,1.0
2000-05-26,28.81,28.88,28.62,28.75,29800,24.7522535211268,24.8123943661972,24.589014084507,24.7007042253521,34685.2459016393,0.0,1.0
2000-05-30,29.19,29.19,28.69,28.81,38700,25.0787323943662,25.0787323943662,24.6491549295775,24.7522535211268,45044.262295082,0.0,1.0
2000-05-31,28.56,29.06,28.44,28.97,125800,24.5374647887324,24.9670422535211,24.4343661971831,24.8897183098592,146422.950819672,0.0,1.0
2000-06-01,28.5,28.69,27.38,28.62,223500,24.4859154929577,24.6491549295775,23.523661971831,24.589014084507,260139.344262296,0.0,1.0
2000-06-02,31.5,32.94,28.62,28.62,195900,27.0633802816901,28.3005633802817,24.589014084507,24.589014084507,228014.754098361,0.0,1.0
2000-06-05,31.5,32.0,30.62,31.75,92800,27.0633802816901,27.4929577464789,26.307323943662,27.2781690140845,108013.114754099,0.0,1.0
2000-06-06,30.12,31.25,29.62,31.25,67200,25.8777464788732,26.8485915492958,25.4481690140845,26.8485915492958,78216.3934426231,0.0,1.0
2000-06-07,29.88,30.12,29.45,30.12,20700,25.6715492957746,25.8777464788732,25.3021126760563,25.8777464788732,24093.4426229509,0.0,1.0
2000-06-08,29.75,30.38,29.75,30.0,27800,25.5598591549296,26.1011267605634,25.5598591549296,25.7746478873239,32357.3770491803,0.0,1.0
2000-06-09,29.39,30.31,29.38,29.75,61100,25.2505633802817,26.040985915493,25.2419718309859,25.5598591549296,71116.3934426229,0.0,1.0
2000-06-12,30.12,30.36,29.75,29.81,169400,25.8777464788732,26.0839436619718,25.5598591549296,25.6114084507042,197170.491803279,0.0,1.0
2000-06-13,30.94,31.5,30.25,30.25,116800,26.5822535211268,27.0633802816901,25.9894366197183,25.9894366197183,135947.540983606,0.0,1.0
2000-06-14,32.88,33.31,31.12,31.12,865100,28.249014084507,28.6184507042254,26.7369014084507,26.7369014084507,1006919.67213115,0.0,1.0
2000-06-15,34.5,36.0,32.25,33.12,682000,29.6408450704225,30.9295774647887,27.7077464788732,28.4552112676056,793803.278688525,0.0,1.0
2000-06-16,34.0,35.0,33.44,34.41,408500,29.2112676056338,30.0704225352113,28.7301408450704,29.5635211267606,475467.213114754,0.0,1.0
2000-06-19,33.0,34.0,32.75,33.94,104000,28.3521126760563,29.2112676056338,28.137323943662,29.1597183098592,121049.180327869,0.0,1.0
2000-06-20,31.94,33.25,31.5,33.25,231100,27.4414084507042,28.5669014084507,27.0633802816901,28.5669014084507,268985.24590164,0.0,1.0
2000-06-21,31.31,31.81,31.25,31.75,30100,26.9001408450704,27.3297183098592,26.8485915492958,27.2781690140845,35034.4262295082,0.0,1.0
2000-06-22,31.75,32.0,31.25,31.31,147900,27.2781690140845,27.4929577464789,26.8485915492958,26.9001408450704,172145.901639344,0.0,1.0
2000-06-23,30.62,31.0,29.31,31.0,540300,26.307323943662,26.6338028169014,25.1818309859155,26.6338028169014,628873.770491803,0.0,1.0
2000-06-26,29.38,30.69,29.38,30.69,258500,25.2419718309859,26.3674647887324,25.2419718309859,26.3674647887324,300877.049180328,0.0,1.0
2000-06-27,29.94,30.06,29.38,29.88,615300,25.7230985915493,25.8261971830986,25.2419718309859,25.6715492957746,716168.852459016,0.0,1.0
2000-06-28,30.31,30.88,30.0,30.0,211900,26.040985915493,26.5307042253521,25.7746478873239,25.7746478873239,246637.704918032,0.0,1.0
2000-06-29,30.12,30.25,29.94,30.25,79500,25.8777464788732,25.9894366197183,25.7230985915493,25.9894366197183,92532.7868852461,0.0,1.0
2000-06-30,30.0,30.25,29.88,30.06,202700,25.7746478873239,25.9894366197183,25.6715492957746,25.8261971830986,235929.508196722,0.0,1.0
2000-07-03,29.69,30.12,29.5,30.0,56900,25.5083098591549,25.8777464788732,25.3450704225352,25.7746478873239,66227.8688524591,0.0,1.0
2000-07-05,29.56,30.0,29.5,29.69,194800,25.3966197183099,25.7746478873239,25.3450704225352,25.5083098591549,226734.426229508,0.0,1.0
2000-07-06,29.06,29.62,29.0,29.56,410500,24.9670422535211,25.4481690140845,24.9154929577465,25.3966197183099,477795.081967214,0.0,1.0
2000-07-07,29.94,29.94,28.94,29.25,108400,25.7230985915493,25.7230985915493,24.8639436619718,25.1302816901408,126170.491803279,0.0,1.0
2000-07-10,31.25,32.19,29.88,30.06,83200,26.8485915492958,27.6561971830986,25.6715492957746,25.8261971830986,96839.344262295,0.0,1.0
2000-07-11,31.81,32.38,31.25,31.25,84900,27.3297183098592,27.8194366197183,26.8485915492958,26.8485915492958,98818.0327868851,0.0,1.0
2000-07-12,33.0,33.19,31.81,31.81,645500,28.3521126760563,28.5153521126761,27.3297183098592,27.3297183098592,751319.672131149,0.0,1.0
2000-07-13,33.12,33.19,32.75,33.0,467200,28.4552112676056,28.5153521126761,28.137323943662,28.3521126760563,543790.163934427,0.0,1.0
2000-07-14,33.0,33.12,32.75,33.09,167900,28.3521126760563,28.4552112676056,28.137323943662,28.4294366197183,195424.590163935,0.0,1.0
2000-07-17,32.31,33.25,32.25,33.06,102100,27.7592957746479,28.5669014084507,27.7077464788732,28.403661971831,118837.704918033,0.0,1.0
2000-07-18,31.88,32.38,30.94,32.38,86700,27.3898591549296,27.8194366197183,26.5822535211268,27.8194366197183,100913.114754098,0.0,1.0
2000-07-19,31.5,32.25,31.38,32.16,95600,27.0633802816901,27.7077464788732,26.9602816901408,27.6304225352113,111272.131147541,0.0,1.0
2000-07-20,32.38,32.69,31.44,31.5,114100,27.8194366197183,28.0857746478873,27.0118309859155,27.0633802816901,132804.918032787,0.0,1.0
2000-07-21,32.0,32.44,31.75,32.19,94700,27.4929577464789,27.870985915493,27.2781690140845,27.6561971830986,110224.590163934,0.0,1.0
2000-07-24,32.56,32.56,31.81,31.84,138100,27.9740845070423,27.9740845070423,27.3297183098592,27.3554929577465,160739.344262295,0.0,1.0
2000-07-25,33.94,34.0,32.62,32.62,212500,29.1597183098592,29.2112676056338,28.0256338028169,28.0256338028169,247336.06557377,0.0,1.0
2000-07-26,33.06,33.88,31.0,33.88,531700,28.403661971831,29.1081690140845,26.6338028169014,29.1081690140845,618863.934426229,0.0,1.0
2000-07-27,31.69,32.88,31.5,32.88,159000,27.2266197183099,28.249014084507,27.0633802816901,28.249014084507,185065.573770492,0.0,1.0
2000-07-28,30.5,31.53,30.44,31.53,171900,26.2042253521127,27.0891549295775,26.152676056338,27.0891549295775,200080.327868852,0.0,1.0
2000-07-31,30.0,30.44,28.0,30.44,361300,25.7746478873239,26.152676056338,24.056338028169,26.152676056338,420529.508196722,0.0,1.0
2000-08-01,29.81,30.06,29.25,30.06,82300,25.6114084507042,25.8261971830986,25.1302816901408,25.8261971830986,95791.8032786886,0.0,1.0
2000-08-02,29.12,31.44,29.0,30.31,250300,25.0185915492958,27.0118309859155,24.9154929577465,26.040985915493,291332.786885246,0.0,1.0
2000-08-03,29.81,30.06,28.75,29.12,129900,25.6114084507042,25.8261971830986,24.7007042253521,25.0185915492958,151195.081967213,0.0,1.0
2000-08-04,30.19,30.44,29.88,29.88,353500,25.9378873239437,26.152676056338,25.6715492957746,25.6715492957746,411450.819672131,0.0,1.0
2000-08-07,31.81,32.12,29.62,30.0,259500,27.3297183098592,27.5960563380282,25.4481690140845,25.7746478873239,302040.983606557,0.0,1.0
2000-08-08,32.88,33.94,32.06,32.06,202200,28.249014084507,29.1597183098592,27.5445070422535,27.5445070422535,235347.540983607,0.0,1.0
2000-08-09,33.06,33.75,32.5,32.56,149800,28.403661971831,28.9964788732394,27.9225352112676,27.9740845070423,174357.37704918,0.0,1.0
2000-08-10,33.5,33.75,33.19,33.25,288400,28.7816901408451,28.9964788732394,28.5153521126761,28.5669014084507,335678.68852459,0.0,1.0
2000-08-11,35.12,35.25,33.44,33.44,309800,30.1735211267606,30.2852112676056,28.7301408450704,28.7301408450704,360586.885245901,0.0,1.0
2000-08-14,34.62,35.12,34.38,34.94,268300,29.7439436619718,30.1735211267606,29.5377464788732,30.0188732394366,312283.606557377,0.0,1.0
2000-08-15,34.62,35.12,34.44,34.5,126700,29.7439436619718,30.1735211267606,29.5892957746479,29.6408450704225,147470.491803279,0.0,1.0
2000-08-16,34.5,35.88,34.5,34.62,436400,29.6408450704225,30.8264788732394,29.6408450704225,29.7439436619718,507940.983606558,0.0,1.0
2000-08-17,34.31,34.88,33.5,34.56,63700,29.4776056338028,29.967323943662,28.7816901408451,29.6923943661972,74142.6229508197,0.0,1.0
2000-08-18,34.62,35.0,34.5,34.5,112700,29.7439436619718,30.0704225352113,29.6408450704225,29.6408450704225,131175.409836066,0.0,1.0
2000-08-21,33.5,34.56,33.5,34.56,169800,28.7816901408451,29.6923943661972,28.7816901408451,29.6923943661972,197636.06557377,0.0,1.0
2000-08-22,34.44,34.94,33.53,33.53,410000,29.5892957746479,30.0188732394366,28.8074647887324,28.8074647887324,477213.114754098,0.0,1.0
2000-08-23,37.38,38.25,34.41,34.41,1292000,32.1152112676056,32.862676056338,29.5635211267606,29.5635211267606,1503803.27868853,0.0,1.0
2000-08-24,40.06,40.5,36.88,37.38,1054800,34.4177464788732,34.7957746478873,31.6856338028169,32.1152112676056,1227718.03278689,0.0,1.0
2000-08-25,40.19,40.5,39.75,40.0,237000,34.5294366197183,34.7957746478873,34.1514084507042,34.3661971830986,275852.459016394,0.0,1.0
2000-08-28,40.38,40.88,39.5,40.12,174600,34.692676056338,35.1222535211268,33.9366197183099,34.4692957746479,203222.950819672,0.0,1.0
2000-08-29,40.12,40.31,39.44,40.28,221500,34.4692957746479,34.6325352112676,33.8850704225352,34.6067605633803,257811.475409836,0.0,1.0
2000-08-30,39.0,40.5,38.94,40.06,106000,33.5070422535211,34.7957746478873,33.4554929577465,34.4177464788732,123377.049180328,0.0,1.0
2000-08-31,39.62,40.25,38.88,38.88,245700,34.0397183098592,34.580985915493,33.4039436619718,33.4039436619718,285978.68852459,0.0,1.0
2000-09-01,40.06,40.19,39.66,39.66,90000,34.4177464788732,34.5294366197183,34.0740845070423,34.0740845070423,104754.098360656,0.0,1.0
2000-09-05,42.44,43.81,39.88,40.03,643100,36.4625352112676,37.6395774647887,34.2630985915493,34.3919718309859,748526.229508197,0.0,1.0
2000-09-06,44.44,48.5,42.94,43.03,636300,38.1808450704225,41.669014084507,36.8921126760563,36.9694366197183,740611.475409837,0.0,1.0
2000-09-07,44.88,45.38,43.12,43.53,258300,38.5588732394366,38.9884507042254,37.0467605633803,37.399014084507,300644.262295082,0.0,1.0
2000-09-08,47.44,47.5,44.0,44.0,630000,40.7583098591549,40.8098591549296,37.8028169014085,37.8028169014085,733278.688524591,0.0,1.0
2000-09-11,49.0,49.75,46.5,47.0,437200,42.0985915492958,42.7429577464789,39.9507042253521,40.3802816901408,508872.131147541,0.0,1.0
2000-09-12,49.06,50.5,48.75,49.0,657300,42.1501408450704,43.387323943662,41.8838028169014,42.0985915492958,765054.098360656,0.0,1.0
2000-09-13,48.12,49.06,46.88,48.88,366600,41.3425352112676,42.1501408450704,40.2771830985915,41.9954929577465,426698.360655738,0.0,1.0
2000-09-14,50.0,50.31,48.0,48.0,468800,42.9577464788732,43.2240845070423,41.2394366197183,41.2394366197183,545652.459016394,0.0,1.0
2000-09-15,49.94,50.44,49.25,49.94,406800,42.9061971830986,43.3357746478873,42.3133802816901,42.9061971830986,473488.524590164,0.0,1.0
2000-09-18,44.88,50.0,41.5,50.0,1046400,38.5588732394366,42.9577464788732,35.6549295774648,42.9577464788732,1217940.98360656,0.0,1.0
2000-09-19,46.25,47.62,43.94,44.5,733800,39.7359154929578,40.9129577464789,37.7512676056338,38.2323943661972,854095.081967212,0.0,1.0
2000-09-20,46.31,47.62,45.88,46.12,421900,39.7874647887324,40.9129577464789,39.4180281690141,39.6242253521127,491063.93442623,0.0,1.0
2000-09-21,45.81,46.5,45.25,46.5,353900,39.3578873239437,39.9507042253521,38.8767605633803,39.9507042253521,411916.393442623,0.0,1.0
2000-09-22,47.38,48.25,45.31,45.78,599000,40.7067605633803,41.4542253521127,38.9283098591549,39.3321126760563,697196.721311475,0.0,1.0
2000-09-25,49.94,50.0,47.44,47.44,349200,42.9061971830986,42.9577464788732,40.7583098591549,40.7583098591549,406445.901639344,0.0,1.0
2000-09-26,57.44,58.75,49.75,49.75,1718000,49.3498591549296,50.4753521126761,42.7429577464789,42.7429577464789,1999639.34426229,0.0,1.0
2000-09-27,56.38,57.5,55.94,57.44,705200,48.4391549295775,49.4014084507042,48.0611267605634,49.3498591549296,820806.557377049,0.0,1.0
2000-09-28,58.75,60.31,55.06,56.12,533300,50.4753521126761,51.8156338028169,47.3050704225352,48.2157746478873,620726.229508196,0.0,1.0
2000-09-29,56.09,58.25,55.62,58.25,247500,48.19,50.0457746478873,47.7861971830986,50.0457746478873,288073.770491803,0.0,1.0
2000-10-02,56.56,57.12,55.62,56.38,177000,48.5938028169014,49.0749295774648,47.7861971830986,48.4391549295775,206016.393442623,0.0,1.0
2000-10-03,60.25,61.69,56.62,56.75,533100,51.7640845070423,53.0012676056338,48.6453521126761,48.7570422535211,620493.44262295,0.0,1.0
2000-10-04,61.94,63.12,60.14,60.23,610900,53.2160563380282,54.2298591549296,51.6695774647887,51.7469014084507,711047.540983606,0.0,1.0
2000-10-05,65.56,66.06,61.88,61.88,811100,56.3261971830986,56.7557746478873,53.1645070422535,53.1645070422535,944067.213114754,0.0,1.0
2000-10-06,55.62,65.69,55.5,65.69,1176800,47.7861971830986,56.4378873239437,47.6830985915493,56.4378873239437,1369718.03278689,0.0,1.0
2000-10-09,51.56,56.19,51.12,55.94,802300,44.2980281690141,48.2759154929577,43.92,48.0611267605634,933824.590163934,0.0,1.0
2000-10-10,51.88,53.44,51.38,51.88,749200,44.5729577464789,45.9132394366197,44.1433802816901,44.5729577464789,872019.672131147,0.0,1.0
2000-10-11,48.06,51.62,47.31,51.62,733400,41.290985915493,44.3495774647887,40.6466197183099,44.3495774647887,853629.508196721,0.0,1.0
2000-10-12,42.06,49.25,41.5,48.56,1447100,36.1360563380282,42.3133802816901,35.6549295774648,41.7205633802817,1684329.50819672,0.0,1.0
2000-10-13,45.5,46.75,40.62,42.02,1309700,39.0915492957746,40.1654929577465,34.8988732394366,36.1016901408451,1524404.91803279,0.0,1.0
2000-10-16,46.12,48.75,45.75,46.31,741800,39.6242253521127,41.8838028169014,39.306338028169,39.7874647887324,863406.557377049,0.0,1.0
2000-10-17,42.75,45.94,42.0,45.88,419600,36.7288732394366,39.4695774647887,36.0845070422535,39.4180281690141,488386.885245902,0.0,1.0
2000-10-18,46.5,48.25,38.94,41.88,710500,39.9507042253521,41.4542253521127,33.4554929577465,35.9814084507042,826975.409836066,0.0,1.0
2000-10-19,48.5,48.94,46.5,47.25,444700,41.669014084507,42.0470422535211,39.9507042253521,40.5950704225352,517601.639344263,0.0,1.0
2000-10-20,48.42,50.75,47.75,48.67,195000,41.6002816901408,43.6021126760563,41.0246478873239,41.8150704225352,226967.213114754,0.0,1.0
2000-10-23,49.81,49.81,47.38,48.59,241800,42.7945070422535,42.7945070422535,40.7067605633803,41.746338028169,281439.344262295,0.0,1.0
2000-10-24,51.06,53.0,48.88,49.12,367900,43.8684507042254,45.5352112676056,41.9954929577465,42.2016901408451,428211.475409836,0.0,1.0
2000-10-25,29.0,38.56,28.88,38.52,6797300,24.9154929577465,33.129014084507,24.8123943661972,33.0946478873239,7911611.47540983,0.0,1.0
2000-10-26,29.5,32.0,24.19,29.81,2223000,25.3450704225352,27.4929577464789,20.7829577464789,25.6114084507042,2587426.2295082,0.0,1.0
2000-10-27,32.69,33.75,28.19,30.22,889400,28.0857746478873,28.9964788732394,24.2195774647887,25.963661971831,1035203.27868853,0.0,1.0
2000-10-30,30.0,34.0,29.44,32.14,705900,25.7746478873239,29.2112676056338,25.2935211267606,27.6132394366197,821621.311475411,0.0,1.0
2000-10-31,30.88,32.12,29.44,30.94,919200,26.5307042253521,27.5960563380282,25.2935211267606,26.5822535211268,1069888.52459016,0.0,1.0
2000-11-01,29.25,31.0,29.0,30.0,1251100,25.1302816901408,26.6338028169014,24.9154929577465,25.7746478873239,1456198.36065574,0.0,1.0
2000-11-02,29.94,30.12,29.12,29.95,328300,25.7230985915493,25.8777464788732,25.0185915492958,25.7316901408451,382119.672131148,0.0,1.0
2000-11-03,30.0,30.06,29.56,29.56,444400,25.7746478873239,25.8261971830986,25.3966197183099,25.3966197183099,517252.459016394,0.0,1.0
2000-11-06,29.94,30.31,29.56,30.03,806000,25.7230985915493,26.040985915493,25.3966197183099,25.8004225352113,938131.147540984,0.0,1.0
2000-11-07,29.69,30.0,29.06,29.75,266100,25.5083098591549,25.7746478873239,24.9670422535211,25.5598591549296,309722.950819673,0.0,1.0
2000-11-08,26.12,30.0,26.0,29.62,626400,22.4411267605634,25.7746478873239,22.3380281690141,25.4481690140845,729088.524590163,0.0,1.0
2000-11-09,23.56,26.5,22.5,26.25,817700,20.2416901408451,22.7676056338028,19.330985915493,22.5528169014085,951749.180327867,0.0,1.0
2000-11-10,19.12,23.0,18.62,23.0,1727400,16.4270422535211,19.7605633802817,15.9974647887324,19.7605633802817,2010580.32786886,0.0,1.0
2000-11-13,19.88,20.0,18.5,18.81,1158200,17.08,17.1830985915493,15.8943661971831,16.1607042253521,1348068.85245902,0.0,1.0
2000-11-14,21.0,22.0,20.5,20.5,1329100,18.0422535211268,18.9014084507042,17.612676056338,17.612676056338,1546985.24590164,0.0,1.0
2000-11-15,20.5,21.0,19.56,20.25,935800,17.612676056338,18.0422535211268,16.8050704225352,17.3978873239437,1089209.83606558,0.0,1.0
2000-11-16,19.88,20.75,19.69,20.75,346300,17.08,17.8274647887324,16.9167605633803,17.8274647887324,403070.491803279,0.0,1.0
2000-11-17,18.88,20.0,18.81,19.81,464200,16.2208450704225,17.1830985915493,16.1607042253521,17.0198591549296,540298.360655739,0.0,1.0
2000-11-20,16.19,18.75,15.75,18.75,1177300,13.9097183098592,16.1091549295775,13.5316901408451,16.1091549295775,1370300,0.0,1.0
2000-11-21,16.62,17.38,15.88,16.5,561600,14.2791549295775,14.9321126760563,13.6433802816901,14.1760563380282,653665.57377049,0.0,1.0
2000-11-22,15.75,16.66,15.62,16.44,317800,13.5316901408451,14.3135211267606,13.42,14.1245070422535,369898.360655737,0.0,1.0
2000-11-24,16.56,16.69,15.81,15.81,224100,14.2276056338028,14.3392957746479,13.5832394366197,13.5832394366197,260837.704918033,0.0,1.0
2000-11-27,17.88,17.88,16.88,17.17,444000,15.3616901408451,15.3616901408451,14.5025352112676,14.7516901408451,516786.885245901,0.0,1.0
2000-11-28,16.81,18.81,16.06,18.06,255300,14.4423943661972,16.1607042253521,13.7980281690141,15.516338028169,297152.459016393,0.0,1.0
2000-11-29,17.25,18.12,16.81,16.81,224400,14.8204225352113,15.5678873239437,14.4423943661972,14.4423943661972,261186.885245901,0.0,1.0
2000-11-30,16.5,17.25,16.5,17.0,547100,14.1760563380282,14.8204225352113,14.1760563380282,14.6056338028169,636788.524590163,0.0,1.0
2000-12-01,17.0,17.25,16.56,16.58,159400,14.6056338028169,14.8204225352113,14.2276056338028,14.2447887323944,185531.147540984,0.0,1.0
2000-12-04,14.75,17.31,14.5,17.31,351900,12.6725352112676,14.8719718309859,12.4577464788732,14.8719718309859,409588.524590164,0.0,1.0
2000-12-05,15.94,15.94,14.75,15.25,655900,13.6949295774648,13.6949295774648,12.6725352112676,13.1021126760563,763424.590163934,0.0,1.0
2000-12-06,18.56,19.38,16.19,16.25,790000,15.9459154929577,16.6504225352113,13.9097183098592,13.9612676056338,919508.196721314,0.0,1.0
2000-12-07,17.0,18.19,15.75,17.5,346200,14.6056338028169,15.6280281690141,13.5316901408451,15.0352112676056,402954.098360656,0.0,1.0
2000-12-08,16.06,18.94,15.81,17.06,301400,13.7980281690141,16.2723943661972,13.5832394366197,14.6571830985915,350809.836065573,0.0,1.0
2000-12-11,16.5,17.12,15.75,16.0,145300,14.1760563380282,14.7087323943662,13.5316901408451,13.7464788732394,169119.672131147,0.0,1.0
2000-12-12,16.94,17.5,16.0,16.75,252500,14.5540845070423,15.0352112676056,13.7464788732394,14.3908450704225,293893.44262295,0.0,1.0
2000-12-13,17.25,17.62,16.81,17.25,316700,14.8204225352113,15.1383098591549,14.4423943661972,14.8204225352113,368618.032786884,0.0,1.0
2000-12-14,17.75,18.0,16.81,16.88,273700,15.25,15.4647887323944,14.4423943661972,14.5025352112676,318568.852459016,0.0,1.0
2000-12-15,16.69,17.75,16.69,17.62,296800,14.3392957746479,15.25,14.3392957746479,15.1383098591549,345455.737704918,0.0,1.0
2000-12-18,16.75,17.44,16.69,16.88,398500,14.3908450704225,14.983661971831,14.3392957746479,14.5025352112676,463827.86885246,0.0,1.0
2000-12-19,17.25,17.88,16.75,16.77,223500,14.8204225352113,15.3616901408451,14.3908450704225,14.4080281690141,260139.344262295,0.0,1.0
2000-12-20,17.38,17.38,16.56,16.94,239300,14.9321126760563,14.9321126760563,14.2276056338028,14.5540845070423,278529.508196722,0.0,1.0
2000-12-21,17.75,19.25,16.81,17.38,326100,15.25,16.5387323943662,14.4423943661972,14.9321126760563,379559.016393443,0.0,1.0
2000-12-22,18.06,19.25,17.75,17.75,219600,15.516338028169,16.5387323943662,15.25,15.25,255600,0.0,1.0
2000-12-26,17.69,18.62,17.19,18.56,79500,15.1984507042254,15.9974647887324,14.7688732394366,15.9459154929577,92532.7868852456,0.0,1.0
2000-12-27,17.25,17.94,17.25,17.81,125000,14.8204225352113,15.4132394366197,14.8204225352113,15.3015492957746,145491.803278688,0.0,1.0
2000-12-28,17.62,18.62,17.38,17.5,260000,15.1383098591549,15.9974647887324,14.9321126760563,15.0352112676056,302622.950819673,0.0,1.0
2000-12-29,18.12,19.0,17.52,17.52,215200,15.5678873239437,16.3239436619718,15.0523943661972,15.0523943661972,250478.68852459,0.0,1.0
2001-01-02,17.38,18.5,16.56,18.34,240900,14.9321126760563,15.8943661971831,14.2276056338028,15.7569014084507,280391.803278689,0.0,1.0
2001-01-03,19.62,19.75,16.94,17.02,607400,16.8566197183099,16.9683098591549,14.5540845070423,14.6228169014085,706973.770491802,0.0,1.0
2001-01-04,23.5,23.5,19.75,19.88,1047800,20.1901408450704,20.1901408450704,16.9683098591549,17.08,1219570.49180328,0.0,1.0
2001-01-05,23.0,24.12,20.62,23.62,819500,19.7605633802817,20.7228169014085,17.7157746478873,20.2932394366197,953844.262295082,0.0,1.0
2001-01-08,21.06,22.77,21.06,22.75,434200,18.0938028169014,19.5629577464789,18.0938028169014,19.5457746478873,505380.327868853,0.0,1.0
2001-01-09,21.5,21.59,20.62,21.31,626600,18.4718309859155,18.5491549295775,17.7157746478873,18.3085915492958,729321.31147541,0.0,1.0
2001-01-10,20.62,21.19,19.75,21.19,553700,17.7157746478873,18.2054929577465,16.9683098591549,18.2054929577465,644470.491803279,0.0,1.0
2001-01-11,21.25,21.56,20.31,20.94,346100,18.2570422535211,18.5233802816901,17.4494366197183,17.9907042253521,402837.704918033,0.0,1.0
2001-01-12,21.31,22.12,20.88,21.3,193000,18.3085915492958,19.0045070422535,17.9391549295775,18.3,224639.344262295,0.0,1.0
2001-01-16,24.0,24.88,21.25,21.75,1010900,20.6197183098592,21.3757746478873,18.2570422535211,18.6866197183099,1176621.31147541,0.0,1.0
2001-01-17,21.25,25.88,21.25,24.25,632200,18.2570422535211,22.2349295774648,18.2570422535211,20.8345070422535,735839.344262296,0.0,1.0
2001-01-18,19.0,21.31,18.75,21.06,525400,16.3239436619718,18.3085915492958,16.1091549295775,18.0938028169014,611531.147540985,0.0,1.0
2001-01-19,18.19,19.75,18.19,19.19,461000,15.6280281690141,16.9683098591549,15.6280281690141,16.4871830985916,536573.770491803,0.0,1.0
2001-01-22,16.88,18.5,16.81,18.31,354900,14.5025352112676,15.8943661971831,14.4423943661972,15.7311267605634,413080.327868853,0.0,1.0
2001-01-23,17.88,17.88,16.88,16.98,587500,15.3616901408451,15.3616901408451,14.5025352112676,14.5884507042254,683811.475409835,0.0,1.0
2001-01-24,17.75,18.75,17.75,17.88,271400,15.25,16.1091549295775,15.25,15.3616901408451,315891.803278689,0.0,1.0
2001-01-25,17.75,18.12,17.31,17.94,287500,15.25,15.5678873239437,14.8719718309859,15.4132394366197,334631.147540984,0.0,1.0
2001-01-26,17.31,17.69,16.44,17.5,460100,14.8719718309859,15.1984507042254,14.1245070422535,15.0352112676056,535526.229508197,0.0,1.0
2001-01-29,16.0,17.61,15.69,17.61,555700,13.7464788732394,15.1297183098592,13.4801408450704,15.1297183098592,646798.360655739,0.0,1.0
2001-01-30,16.38,16.75,16.0,16.23,261400,14.0729577464789,14.3908450704225,13.7464788732394,13.9440845070423,304252.459016393,0.0,1.0
2001-01-31,8.56,10.12,8.25,9.81,14195200,7.3543661971831,8.69464788732394,7.08802816901408,8.42830985915493,16522281.9672131,0.0,1.0
2001-02-01,8.56,8.78,8.09,8.78,4006300,7.3543661971831,7.54338028169014,6.95056338028169,7.54338028169014,4663070.49180328,0.0,1.0
2001-02-02,8.38,8.84,8.19,8.52,3242800,7.19971830985916,7.59492957746479,7.03647887323944,7.32,3774406.55737705,0.0,1.0
2001-02-05,7.97,8.38,7.56,8.38,1161700,6.84746478873239,7.19971830985916,6.49521126760563,7.19971830985916,1352142.62295082,0.0,1.0
2001-02-06,7.84,8.12,7.72,7.88,1027900,6.73577464788732,6.97633802816901,6.63267605633803,6.77014084507042,1196408.19672131,0.0,1.0
2001-02-07,7.56,7.91,7.44,7.7,1701600,6.49521126760563,6.79591549295775,6.39211267605634,6.61549295774648,1980550.81967213,0.0,1.0
2001-02-08,7.69,7.75,7.31,7.66,706300,6.6069014084507,6.65845070422535,6.28042253521127,6.58112676056338,822086.885245902,0.0,1.0
2001-02-09,7.25,7.81,7.25,7.75,376300,6.22887323943662,6.71,6.22887323943662,6.65845070422535,437988.524590164,0.0,1.0
2001-02-12,7.62,7.69,7.25,7.31,441000,6.54676056338028,6.6069014084507,6.22887323943662,6.28042253521127,513295.081967213,0.0,1.0
2001-02-13,7.75,8.25,7.62,7.69,531700,6.65845070422535,7.08802816901408,6.54676056338028,6.6069014084507,618863.93442623,0.0,1.0
2001-02-14,8.12,8.19,7.56,8.0,416900,6.97633802816901,7.03647887323944,6.49521126760563,6.87323943661972,485244.262295082,0.0,1.0
2001-02-15,8.53,8.75,7.97,8.06,828800,7.32859154929577,7.51760563380282,6.84746478873239,6.92478873239437,964668.852459017,0.0,1.0
2001-02-16,8.31,8.5,8.12,8.34,374500,7.13957746478873,7.30281690140845,6.97633802816901,7.16535211267606,435893.442622951,0.0,1.0
2001-02-20,8.5,8.62,8.38,8.47,408600,7.30281690140845,7.40591549295775,7.19971830985916,7.27704225352113,475583.606557377,0.0,1.0
2001-02-21,8.47,8.62,8.19,8.22,346500,7.27704225352113,7.40591549295775,7.03647887323944,7.06225352112676,403303.278688524,0.0,1.0
2001-02-22,8.38,8.44,7.75,8.44,364000,7.19971830985916,7.2512676056338,6.65845070422535,7.2512676056338,423672.131147541,0.0,1.0
2001-02-23,8.59,8.62,8.25,8.25,1110700,7.38014084507042,7.40591549295775,7.08802816901408,7.08802816901408,1292781.96721312,0.0,1.0
2001-02-26,8.62,8.72,8.53,8.59,738200,7.40591549295775,7.49183098591549,7.32859154929577,7.38014084507042,859216.393442622,0.0,1.0
2001-02-27,8.75,8.88,8.5,8.67,446400,7.51760563380282,7.62929577464789,7.30281690140845,7.44887323943662,519580.327868852,0.0,1.0
2001-02-28,8.88,8.94,8.5,8.75,439000,7.62929577464789,7.68084507042254,7.30281690140845,7.51760563380282,510967.213114754,0.0,1.0
2001-03-01,8.53,8.88,8.25,8.84,257600,7.32859154929577,7.62929577464789,7.08802816901408,7.59492957746479,299829.508196721,0.0,1.0
2001-03-02,8.75,8.88,8.25,8.5,294100,7.51760563380282,7.62929577464789,7.08802816901408,7.30281690140845,342313.114754098,0.0,1.0
2001-03-05,8.75,8.81,8.25,8.75,175300,7.51760563380282,7.56915492957747,7.08802816901408,7.51760563380282,204037.704918033,0.0,1.0
2001-03-06,8.81,8.88,8.5,8.72,175200,7.56915492957747,7.62929577464789,7.30281690140845,7.49183098591549,203921.31147541,0.0,1.0
2001-03-07,9.0,9.19,8.7,8.7,321700,7.73239436619718,7.8956338028169,7.47464788732394,7.47464788732394,374437.704918033,0.0,1.0
2001-03-08,8.94,9.12,8.88,9.12,151900,7.68084507042254,7.83549295774648,7.62929577464789,7.83549295774648,176801.639344262,0.0,1.0
2001-03-09,8.62,8.94,8.44,8.94,224700,7.40591549295775,7.68084507042254,7.2512676056338,7.68084507042254,261536.06557377,0.0,1.0
2001-03-12,8.12,8.72,8.0,8.5,481500,6.97633802816901,7.49183098591549,6.87323943661972,7.30281690140845,560434.426229508,0.0,1.0
2001-03-13,8.47,8.5,8.06,8.06,147700,7.27704225352113,7.30281690140845,6.92478873239437,6.92478873239437,171913.114754098,0.0,1.0
2001-03-14,8.28,8.44,8.12,8.42,128300,7.11380281690141,7.2512676056338,6.97633802816901,7.23408450704225,149332.786885246,0.0,1.0
2001-03-15,8.41,8.62,8.19,8.19,754900,7.22549295774648,7.40591549295775,7.03647887323944,7.03647887323944,878654.098360656,0.0,1.0
2001-03-16,7.81,8.5,7.75,8.39,260900,6.71,7.30281690140845,6.65845070422535,7.20830985915493,303670.491803279,0.0,1.0
2001-03-19,8.14,8.25,7.84,8.12,126600,6.99352112676056,7.08802816901408,6.73577464788732,6.97633802816901,147354.098360656,0.0,1.0
2001-03-20,7.5,8.19,7.25,8.12,90400,6.44366197183099,7.03647887323944,6.22887323943662,6.97633802816901,105219.672131147,0.0,1.0
2001-03-21,7.56,7.75,7.09,7.28,164200,6.49521126760563,6.65845070422535,6.09140845070423,6.25464788732394,191118.032786885,0.0,1.0
2001-03-22,6.95,7.62,6.53,7.52,502200,5.97112676056338,6.54676056338028,5.61028169014085,6.46084507042254,584527.868852459,0.0,1.0
2001-03-23,7.19,7.28,6.75,6.94,541000,6.17732394366197,6.25464788732394,5.79929577464789,5.96253521126761,629688.524590164,0.0,1.0
2001-03-26,7.25,7.44,7.22,7.44,114300,6.22887323943662,6.39211267605634,6.2030985915493,6.39211267605634,133037.704918033,0.0,1.0
2001-03-27,7.06,7.31,6.88,7.31,146400,6.0656338028169,6.28042253521127,5.91098591549296,6.28042253521127,170400,0.0,1.0
2001-03-28,6.84,7.06,6.75,7.03,137900,5.87661971830986,6.0656338028169,5.79929577464789,6.03985915492958,160506.557377049,0.0,1.0
2001-03-29,6.94,7.0,6.59,6.75,420700,5.96253521126761,6.01408450704225,5.66183098591549,5.79929577464789,489667.213114754,0.0,1.0
2001-03-30,7.53,7.75,6.81,6.81,185000,6.46943661971831,6.65845070422535,5.85084507042253,5.85084507042253,215327.868852459,0.0,1.0
2001-04-02,7.56,8.0,7.16,7.45,197200,6.49521126760563,6.87323943661972,6.15154929577465,6.40070422535211,229527.868852459,0.0,1.0
2001-04-03,7.44,7.72,7.09,7.61,174600,6.39211267605634,6.63267605633803,6.09140845070423,6.53816901408451,203222.950819672,0.0,1.0
2001-04-04,7.62,7.69,7.31,7.34,242200,6.54676056338028,6.6069014084507,6.28042253521127,6.30619718309859,281904.918032787,0.0,1.0
2001-04-05,8.09,8.25,7.56,7.62,313100,6.95056338028169,7.08802816901408,6.49521126760563,6.54676056338028,364427.868852459,0.0,1.0
2001-04-06,7.84,8.12,7.75,8.06,131300,6.73577464788732,6.97633802816901,6.65845070422535,6.92478873239437,152824.590163935,0.0,1.0
2001-04-09,7.85,8.2,7.8,7.8,139700,6.7443661971831,7.04507042253521,6.70140845070423,6.70140845070423,162601.639344262,0.0,1.0
2001-04-10,8.3,8.39,7.84,7.84,142900,7.13098591549296,7.20830985915493,6.73577464788732,6.73577464788732,166326.229508197,0.0,1.0
2001-04-11,8.5,8.5,8.11,8.2,103000,7.30281690140845,7.30281690140845,6.96774647887324,7.04507042253521,119885.245901639,0.0,1.0
2001-04-12,8.76,8.76,8.4,8.51,129500,7.52619718309859,7.52619718309859,7.2169014084507,7.31140845070423,150729.508196721,0.0,1.0
2001-04-16,8.99,9.09,8.51,8.55,168000,7.72380281690141,7.80971830985916,7.31140845070423,7.34577464788732,195540.983606557,0.0,1.0
2001-04-17,8.89,9.0,8.8,8.92,103000,7.63788732394366,7.73239436619718,7.56056338028169,7.66366197183099,119885.245901639,0.0,1.0
2001-04-18,9.3,9.49,8.9,8.9,387200,7.99014084507042,8.15338028169014,7.64647887323944,7.64647887323944,450675.409836066,0.0,1.0
2001-04-19,9.3,9.61,9.18,9.48,188600,7.99014084507042,8.25647887323944,7.88704225352113,8.14478873239437,219518.032786885,0.0,1.0
2001-04-20,9.14,9.63,9.14,9.3,287100,7.85267605633803,8.27366197183099,7.85267605633803,7.99014084507042,334165.573770492,0.0,1.0
2001-04-23,9.75,9.75,9.14,9.15,219500,8.37676056338028,8.37676056338028,7.85267605633803,7.8612676056338,255483.606557377,0.0,1.0
2001-04-24,10.52,11.5,9.76,9.78,1328600,9.03830985915493,9.88028169014085,8.38535211267606,8.4025352112676,1546403.27868852,0.0,1.0
2001-04-25,10.32,10.55,10.0,10.43,230200,8.86647887323944,9.06408450704225,8.59154929577465,8.96098591549296,267937.704918033,0.0,1.0
2001-04-26,10.46,10.64,10.25,10.25,117200,8.98676056338028,9.14140845070423,8.80633802816901,8.80633802816901,136413.114754098,0.0,1.0
2001-04-27,10.4,10.75,10.2,10.55,126800,8.93521126760563,9.23591549295775,8.76338028169014,9.06408450704225,147586.885245902,0.0,1.0
2001-04-30,10.91,10.99,10.4,10.6,186100,9.37338028169014,9.44211267605634,8.93521126760563,9.10704225352113,216608.196721311,0.0,1.0
2001-05-01,11.41,11.45,10.9,10.91,237000,9.80295774647887,9.83732394366197,9.36478873239437,9.37338028169014,275852.459016394,0.0,1.0
2001-05-02,11.96,12.79,11.41,11.41,634700,10.2754929577465,10.9885915492958,9.80295774647887,9.80295774647887,738749.180327867,0.0,1.0
2001-05-03,12.26,12.7,11.91,12.0,291500,10.5332394366197,10.9112676056338,10.2325352112676,10.3098591549296,339286.885245902,0.0,1.0
2001-05-04,12.19,12.3,11.96,12.19,102500,10.4730985915493,10.5676056338028,10.2754929577465,10.4730985915493,119303.278688525,0.0,1.0
2001-05-07,12.5,12.62,12.18,12.19,268700,10.7394366197183,10.8425352112676,10.4645070422535,10.4730985915493,312749.180327869,0.0,1.0
2001-05-08,11.82,12.75,11.55,12.52,345900,10.1552112676056,10.9542253521127,9.92323943661972,10.7566197183099,402604.918032788,0.0,1.0
2001-05-09,11.7,12.0,11.55,11.75,76800,10.0521126760563,10.3098591549296,9.92323943661972,10.0950704225352,89390.1639344266,0.0,1.0
2001-05-10,10.97,11.9,10.7,11.8,250500,9.42492957746479,10.2239436619718,9.19295774647887,10.1380281690141,291565.573770492,0.0,1.0
2001-05-11,10.95,11.16,10.55,10.98,125300,9.40774647887324,9.58816901408451,9.06408450704225,9.43352112676056,145840.983606557,0.0,1.0
2001-05-14,11.29,11.4,10.78,10.9,323700,9.69985915492958,9.7943661971831,9.26169014084507,9.36478873239437,376765.573770492,0.0,1.0
2001-05-15,11.76,11.94,11.2,11.21,190200,10.103661971831,10.2583098591549,9.62253521126761,9.63112676056338,221380.327868852,0.0,1.0
2001-05-16,11.92,12.1,11.55,11.73,225300,10.2411267605634,10.3957746478873,9.92323943661972,10.0778873239437,262234.426229508,0.0,1.0
2001-05-17,12.4,12.68,11.92,11.92,239700,10.6535211267606,10.8940845070423,10.2411267605634,10.2411267605634,278995.081967212,0.0,1.0
2001-05-18,12.38,12.58,12.21,12.44,343600,10.636338028169,10.8081690140845,10.4902816901408,10.6878873239437,399927.86885246,0.0,1.0
2001-05-21,12.65,12.93,12.3,12.35,332100,10.8683098591549,11.1088732394366,10.5676056338028,10.6105633802817,386542.622950821,0.0,1.0
2001-05-22,12.9,12.97,12.45,12.66,243300,11.0830985915493,11.1432394366197,10.6964788732394,10.8769014084507,283185.245901639,0.0,1.0
2001-05-23,12.97,13.0,12.7,12.81,310300,11.1432394366197,11.169014084507,10.9112676056338,11.0057746478873,361168.852459017,0.0,1.0
2001-05-24,13.38,13.5,13.07,13.07,341000,11.4954929577465,11.5985915492958,11.2291549295775,11.2291549295775,396901.639344262,0.0,1.0
2001-05-25,13.13,13.38,12.95,13.36,66300,11.2807042253521,11.4954929577465,11.1260563380282,11.4783098591549,77168.8524590165,0.0,1.0
2001-05-29,12.9,13.14,12.86,13.01,154900,11.0830985915493,11.2892957746479,11.0487323943662,11.1776056338028,180293.442622951,0.0,1.0
2001-05-30,12.07,12.78,12.0,12.75,167300,10.37,10.98,10.3098591549296,10.9542253521127,194726.229508197,0.0,1.0
2001-05-31,12.1,12.44,12.03,12.03,94200,10.3957746478873,10.6878873239437,10.3356338028169,10.3356338028169,109642.62295082,0.0,1.0
2001-06-01,12.29,12.4,12.1,12.25,45500,10.559014084507,10.6535211267606,10.3957746478873,10.5246478873239,52959.0163934428,0.0,1.0
2001-06-04,12.55,12.98,12.21,12.29,91400,10.7823943661972,11.1518309859155,10.4902816901408,10.559014084507,106383.606557377,0.0,1.0
2001-06-05,13.31,13.33,12.55,12.55,132400,11.4353521126761,11.4525352112676,10.7823943661972,10.7823943661972,154104.918032786,0.0,1.0
2001-06-06,12.61,13.45,12.61,13.31,176000,10.8339436619718,11.5556338028169,10.8339436619718,11.4353521126761,204852.459016394,0.0,1.0
2001-06-07,12.01,12.7,12.0,12.6,92700,10.3184507042254,10.9112676056338,10.3098591549296,10.8253521126761,107896.721311475,0.0,1.0
2001-06-08,11.9,12.3,11.8,12.2,109900,10.2239436619718,10.5676056338028,10.1380281690141,10.4816901408451,127916.393442623,0.0,1.0
2001-06-11,11.99,11.99,11.8,11.86,122200,10.3012676056338,10.3012676056338,10.1380281690141,10.1895774647887,142232.786885246,0.0,1.0
2001-06-12,11.75,11.98,11.6,11.98,265000,10.0950704225352,10.292676056338,9.96619718309859,10.292676056338,308442.62295082,0.0,1.0
2001-06-13,11.77,12.35,11.68,11.8,160100,10.1122535211268,10.6105633802817,10.0349295774648,10.1380281690141,186345.901639344,0.0,1.0
2001-06-14,10.49,11.84,10.44,11.79,288200,9.01253521126761,10.1723943661972,8.96957746478873,10.1294366197183,335445.901639344,0.0,1.0
2001-06-15,10.15,10.41,9.88,10.4,461800,8.72042253521127,8.94380281690141,8.48845070422535,8.93521126760563,537504.918032787,0.0,1.0
2001-06-18,9.93,10.3,9.85,10.1,135800,8.53140845070422,8.84929577464789,8.46267605633803,8.67746478873239,158062.295081967,0.0,1.0
2001-06-19,10.18,10.3,9.95,9.96,148300,8.74619718309859,8.84929577464789,8.54859154929578,8.55718309859155,172611.475409836,0.0,1.0
2001-06-20,10.25,10.39,10.0,10.26,137900,8.80633802816901,8.92661971830986,8.59154929577465,8.81492957746479,160506.557377049,0.0,1.0
2001-06-21,10.65,10.69,10.15,10.16,364800,9.15,9.1843661971831,8.72042253521127,8.72901408450704,424603.278688525,0.0,1.0
2001-06-22,10.9,11.0,10.6,10.8,173500,9.36478873239437,9.45070422535211,9.10704225352113,9.27887323943662,201942.62295082,0.0,1.0
2001-06-25,10.83,11.05,10.61,11.04,105900,9.30464788732394,9.49366197183099,9.1156338028169,9.48507042253521,123260.655737705,0.0,1.0
2001-06-26,10.93,11.0,10.81,10.81,57900,9.39056338028169,9.45070422535211,9.28746478873239,9.28746478873239,67391.8032786885,0.0,1.0
2001-06-27,10.76,11.2,10.75,10.93,168700,9.24450704225352,9.62253521126761,9.23591549295775,9.39056338028169,196355.737704918,0.0,1.0
2001-06-28,10.8,11.17,10.7,10.94,175200,9.27887323943662,9.59676056338028,9.19295774647887,9.39915492957747,203921.31147541,0.0,1.0
2001-06-29,11.05,11.06,10.54,10.74,212900,9.49366197183099,9.50225352112676,9.05549295774648,9.22732394366197,247801.639344262,0.0,1.0
2001-07-02,10.91,11.15,10.75,11.15,53300,9.37338028169014,9.57957746478873,9.23591549295775,9.57957746478873,62037.7049180328,0.0,1.0
2001-07-03,10.97,11.05,10.75,10.75,23200,9.42492957746479,9.49366197183099,9.23591549295775,9.23591549295775,27003.2786885246,0.0,1.0
2001-07-05,10.91,10.95,10.77,10.77,27100,9.37338028169014,9.40774647887324,9.2530985915493,9.2530985915493,31542.6229508197,0.0,1.0
2001-07-06,10.91,11.0,10.85,10.9,62800,9.37338028169014,9.45070422535211,9.32183098591549,9.36478873239437,73095.0819672131,0.0,1.0
2001-07-09,10.91,11.01,10.8,10.91,211900,9.37338028169014,9.45929577464789,9.27887323943662,9.37338028169014,246637.704918033,0.0,1.0
2001-07-10,10.96,11.0,10.7,10.87,58900,9.41633802816902,9.45070422535211,9.19295774647887,9.33901408450704,68555.737704918,0.0,1.0
2001-07-11,10.07,10.72,10.0,10.71,66000,8.65169014084507,9.21014084507042,8.59154929577465,9.20154929577465,76819.6721311476,0.0,1.0
2001-07-12,10.64,10.85,10.35,10.36,166400,9.14140845070423,9.32183098591549,8.89225352112676,8.90084507042254,193678.68852459,0.0,1.0
2001-07-13,14.2,14.5,13.0,13.2,2368500,12.2,12.4577464788732,11.169014084507,11.3408450704225,2756778.68852459,0.0,1.0
2001-07-16,14.25,15.39,14.0,14.05,856200,12.2429577464789,13.2223943661972,12.0281690140845,12.0711267605634,996560.655737703,0.0,1.0
2001-07-17,14.6,15.39,14.15,14.15,521500,12.543661971831,13.2223943661972,12.1570422535211,12.1570422535211,606991.803278688,0.0,1.0
2001-07-18,14.29,14.5,14.15,14.45,269200,12.277323943662,12.4577464788732,12.1570422535211,12.4147887323944,313331.147540983,0.0,1.0
2001-07-19,12.25,14.36,12.11,14.3,639300,10.5246478873239,12.3374647887324,10.4043661971831,12.2859154929577,744103.278688528,0.0,1.0
2001-07-20,11.69,12.2,11.5,12.02,415400,10.0435211267606,10.4816901408451,9.88028169014085,10.3270422535211,483498.360655736,0.0,1.0
2001-07-23,11.85,12.05,10.8,11.6,152800,10.180985915493,10.3528169014085,9.27887323943662,9.96619718309859,177849.180327868,0.0,1.0
2001-07-24,11.45,11.6,11.35,11.39,148500,9.83732394366197,9.96619718309859,9.75140845070423,9.78577464788732,172844.262295082,0.0,1.0
2001-07-25,11.2,11.55,10.26,11.55,201900,9.62253521126761,9.92323943661972,8.81492957746479,9.92323943661972,234998.360655738,0.0,1.0
2001-07-26,10.9,11.2,10.75,11.1,68600,9.36478873239437,9.62253521126761,9.23591549295775,9.53661971830986,79845.9016393442,0.0,1.0
2001-07-27,10.87,11.04,10.47,11.04,132100,9.33901408450704,9.48507042253521,8.99535211267606,9.48507042253521,153755.737704918,0.0,1.0
2001-07-30,11.65,12.15,10.5,10.9,188500,10.0091549295775,10.4387323943662,9.02112676056338,9.36478873239437,219401.639344262,0.0,1.0
2001-07-31,11.15,11.9,10.58,11.9,174200,9.57957746478873,10.2239436619718,9.08985915492958,10.2239436619718,202757.37704918,0.0,1.0
2001-08-01,11.14,11.4,10.85,10.85,159900,9.57098591549296,9.7943661971831,9.32183098591549,9.32183098591549,186113.114754098,0.0,1.0
2001-08-02,10.94,11.11,10.25,10.99,160500,9.39915492957747,9.54521126760563,8.80633802816901,9.44211267605634,186811.475409836,0.0,1.0
2001-08-03,10.78,11.0,10.4,11.0,98000,9.26169014084507,9.45070422535211,8.93521126760563,9.45070422535211,114065.573770492,0.0,1.0
2001-08-06,10.85,11.19,10.6,10.83,48100,9.32183098591549,9.61394366197183,9.10704225352113,9.30464788732394,55985.2459016394,0.0,1.0
2001-08-07,11.4,11.7,10.86,11.17,286200,9.7943661971831,10.0521126760563,9.33042253521127,9.59676056338028,333118.032786885,0.0,1.0
2001-08-08,11.56,11.74,11.41,11.6,62000,9.93183098591549,10.0864788732394,9.80295774647887,9.96619718309859,72163.9344262295,0.0,1.0
2001-08-09,10.88,11.41,10.51,11.35,126400,9.34760563380282,9.80295774647887,9.02971830985915,9.75140845070423,147121.31147541,0.0,1.0
2001-08-10,11.15,11.15,10.71,11.05,30500,9.57957746478873,9.57957746478873,9.20154929577465,9.49366197183099,35500,0.0,1.0
2001-08-13,11.39,11.69,11.0,11.04,99500,9.78577464788732,10.0435211267606,9.45070422535211,9.48507042253521,115811.475409836,0.0,1.0
2001-08-14,11.7,11.9,11.3,11.3,227800,10.0521126760563,10.2239436619718,9.70845070422535,9.70845070422535,265144.262295083,0.0,1.0
2001-08-15,11.42,11.79,11.05,11.79,138300,9.81154929577465,10.1294366197183,9.49366197183099,10.1294366197183,160972.131147541,0.0,1.0
2001-08-16,10.95,11.4,10.83,11.14,113400,9.40774647887324,9.7943661971831,9.30464788732394,9.57098591549296,131990.163934426,0.0,1.0
2001-08-17,10.92,11.25,10.61,10.61,103200,9.38197183098592,9.66549295774648,9.1156338028169,9.1156338028169,120118.032786885,0.0,1.0
2001-08-20,10.88,11.09,10.5,10.75,321300,9.34760563380282,9.52802816901409,9.02112676056338,9.23591549295775,373972.131147541,0.0,1.0
2001-08-21,10.88,11.1,10.7,10.7,308800,9.34760563380282,9.53661971830986,9.19295774647887,9.19295774647887,359422.950819672,0.0,1.0
2001-08-22,10.37,11.0,10.37,10.8,227500,8.90943661971831,9.45070422535211,8.90943661971831,9.27887323943662,264795.081967213,0.0,1.0
2001-08-23,10.74,10.74,10.12,10.6,140900,9.22732394366197,9.22732394366197,8.69464788732394,9.10704225352113,163998.360655738,0.0,1.0
2001-08-24,10.75,10.75,10.44,10.7,175400,9.23591549295775,9.23591549295775,8.96957746478873,9.19295774647887,204154.098360656,0.0,1.0
2001-08-27,10.35,10.75,10.35,10.75,49700,8.89225352112676,9.23591549295775,8.89225352112676,9.23591549295775,57847.5409836066,0.0,1.0
2001-08-28,10.37,10.6,10.15,10.49,128900,8.90943661971831,9.10704225352113,8.72042253521127,9.01253521126761,150031.147540984,0.0,1.0
2001-08-29,10.47,10.55,10.25,10.25,93800,8.99535211267606,9.06408450704225,8.80633802816901,8.80633802816901,109177.049180328,0.0,1.0
2001-08-30,9.84,10.38,9.84,10.38,96000,8.45408450704225,8.91802816901409,8.45408450704225,8.91802816901409,111737.704918033,0.0,1.0
2001-08-31,10.03,10.15,9.56,9.98,207700,8.61732394366197,8.72042253521127,8.21352112676056,8.5743661971831,241749.180327869,0.0,1.0
2001-09-04,9.2,10.0,9.0,9.9,639500,7.90422535211268,8.59154929577465,7.73239436619718,8.5056338028169,744336.06557377,0.0,1.0
2001-09-05,9.15,9.55,9.05,9.19,376800,7.8612676056338,8.20492957746479,7.77535211267606,7.8956338028169,438570.491803279,0.0,1.0
2001-09-06,9.14,9.38,9.0,9.38,58900,7.85267605633803,8.05887323943662,7.73239436619718,8.05887323943662,68555.737704918,0.0,1.0
2001-09-07,8.62,9.09,8.52,8.9,128800,7.40591549295775,7.80971830985916,7.32,7.64647887323944,149914.754098361,0.0,1.0
2001-09-10,8.65,8.9,8.05,8.73,123900,7.43169014084507,7.64647887323944,6.91619718309859,7.50042253521127,144211.475409836,0.0,1.0
2001-09-17,8.0,8.2,7.75,8.2,133100,6.87323943661972,7.04507042253521,6.65845070422535,7.04507042253521,154919.672131147,0.0,1.0
2001-09-18,7.2,8.08,7.0,8.0,70000,6.18591549295775,6.94197183098592,6.01408450704225,6.87323943661972,81475.4098360655,0.0,1.0
2001-09-19,6.89,7.4,6.61,7.15,150600,5.91957746478873,6.35774647887324,5.67901408450704,6.14295774647887,175288.524590164,0.0,1.0
2001-09-20,6.13,6.88,6.13,6.8,628000,5.26661971830986,5.91098591549296,5.26661971830986,5.84225352112676,730950.819672131,0.0,1.0
2001-09-21,6.04,6.14,5.85,6.14,1047500,5.18929577464789,5.27521126760563,5.02605633802817,5.27521126760563,1219221.31147541,0.0,1.0
2001-09-24,6.75,6.9,6.26,6.27,217600,5.79929577464789,5.92816901408451,5.37830985915493,5.3869014084507,253272.131147541,0.0,1.0
2001-09-25,6.87,7.02,6.68,6.89,114500,5.90239436619718,6.0312676056338,5.73915492957746,5.91957746478873,133270.491803279,0.0,1.0
2001-09-26,7.2,7.28,6.75,7.05,112800,6.18591549295775,6.25464788732394,5.79929577464789,6.05704225352113,131291.803278688,0.0,1.0
2001-09-27,7.26,7.36,7.1,7.34,74800,6.23746478873239,6.32338028169014,6.1,6.30619718309859,87062.2950819673,0.0,1.0
2001-09-28,7.29,7.44,7.1,7.3,102200,6.26323943661972,6.39211267605634,6.1,6.27183098591549,118954.098360656,0.0,1.0
2001-10-01,7.9,7.9,7.11,7.29,295200,6.78732394366197,6.78732394366197,6.10859154929577,6.26323943661972,343593.442622951,0.0,1.0
2001-10-02,8.05,8.5,7.55,7.99,350500,6.91619718309859,7.30281690140845,6.48661971830986,6.86464788732394,407959.016393443,0.0,1.0
2001-10-03,9.35,9.5,7.95,8.1,426600,8.0330985915493,8.16197183098592,6.83028169014085,6.95915492957746,496534.426229508,0.0,1.0
2001-10-04,9.21,9.52,9.1,9.18,296200,7.91281690140845,8.17915492957746,7.81830985915493,7.88704225352113,344757.37704918,0.0,1.0
2001-10-05,9.04,9.2,8.38,9.2,154000,7.76676056338028,7.90422535211268,7.19971830985916,7.90422535211268,179245.901639344,0.0,1.0
2001-10-08,8.83,9.07,8.7,8.84,158500,7.58633802816901,7.79253521126761,7.47464788732394,7.59492957746479,184483.606557377,0.0,1.0
2001-10-09,9.15,9.44,8.6,8.95,59400,7.8612676056338,8.11042253521127,7.3887323943662,7.68943661971831,69137.7049180328,0.0,1.0
2001-10-10,9.18,9.44,8.8,9.15,170000,7.88704225352113,8.11042253521127,7.56056338028169,7.8612676056338,197868.852459016,0.0,1.0
2001-10-11,9.12,9.47,9.05,9.05,69500,7.83549295774648,8.13619718309859,7.77535211267606,7.77535211267606,80893.4426229508,0.0,1.0
2001-10-12,8.44,9.2,7.95,9.1,120100,7.2512676056338,7.90422535211268,6.83028169014085,7.81830985915493,139788.524590164,0.0,1.0
2001-10-15,8.37,8.47,8.1,8.39,56100,7.19112676056338,7.27704225352113,6.95915492957746,7.20830985915493,65296.7213114754,0.0,1.0
2001-10-16,8.21,8.36,8.11,8.15,76400,7.05366197183099,7.18253521126761,6.96774647887324,7.00211267605634,88924.5901639344,0.0,1.0
2001-10-17,8.22,8.45,8.09,8.3,39300,7.06225352112676,7.25985915492958,6.95056338028169,7.13098591549296,45742.6229508197,0.0,1.0
2001-10-18,8.15,8.39,7.85,8.3,43800,7.00211267605634,7.20830985915493,6.7443661971831,7.13098591549296,50980.3278688524,0.0,1.0
2001-10-19,7.47,8.33,7.38,7.97,137900,6.41788732394366,7.15676056338028,6.34056338028169,6.84746478873239,160506.557377049,0.0,1.0
2001-10-22,7.21,7.5,6.93,7.47,101900,6.19450704225352,6.44366197183099,5.95394366197183,6.41788732394366,118604.918032787,0.0,1.0
2001-10-23,6.84,7.34,6.84,7.25,90800,5.87661971830986,6.30619718309859,5.87661971830986,6.22887323943662,105685.245901639,0.0,1.0
2001-10-24,6.24,7.04,6.12,6.83,99400,5.36112676056338,6.04845070422535,5.25802816901408,5.86802816901409,115695.081967213,0.0,1.0
2001-10-25,6.56,6.85,6.2,6.35,110300,5.63605633802817,5.88521126760563,5.32676056338028,5.4556338028169,128381.967213115,0.0,1.0
2001-10-26,6.49,6.9,6.39,6.9,291800,5.57591549295775,5.92816901408451,5.49,5.92816901408451,339636.06557377,0.0,1.0
2001-10-29,6.35,6.8,6.21,6.5,133300,5.4556338028169,5.84225352112676,5.33535211267606,5.58450704225352,155152.459016393,0.0,1.0
2001-10-30,6.51,7.1,5.67,6.38,501600,5.5930985915493,6.1,4.87140845070423,5.48140845070423,583829.508196721,0.0,1.0
2001-10-31,6.15,6.6,6.1,6.56,300200,5.28380281690141,5.67042253521127,5.24084507042253,5.63605633802817,349413.114754098,0.0,1.0
2001-11-01,5.99,6.3,5.87,6.16,148900,5.14633802816901,5.41267605633803,5.04323943661972,5.29239436619718,173309.836065574,0.0,1.0
2001-11-02,6.05,6.28,6.0,6.01,243800,5.19788732394366,5.39549295774648,5.15492957746479,5.16352112676056,283767.213114754,0.0,1.0
2001-11-05,6.15,6.4,6.01,6.4,120500,5.28380281690141,5.49859154929578,5.16352112676056,5.49859154929578,140254.098360656,0.0,1.0
2001-11-06,7.01,7.13,6.15,6.35,400200,6.02267605633803,6.12577464788732,5.28380281690141,5.4556338028169,465806.557377049,0.0,1.0
2001-11-07,7.2,7.25,6.82,6.86,287600,6.18591549295775,6.22887323943662,5.85943661971831,5.89380281690141,334747.540983606,0.0,1.0
2001-11-08,7.01,7.5,6.97,7.25,72200,6.02267605633803,6.44366197183099,5.98830985915493,6.22887323943662,84036.0655737705,0.0,1.0
2001-11-09,7.15,7.2,7.0,7.07,55700,6.14295774647887,6.18591549295775,6.01408450704225,6.07422535211268,64831.1475409836,0.0,1.0
2001-11-12,6.99,7.13,6.72,7.11,74400,6.00549295774648,6.12577464788732,5.77352112676056,6.10859154929577,86596.7213114754,0.0,1.0
2001-11-13,7.35,7.35,6.82,7.03,119000,6.31478873239437,6.31478873239437,5.85943661971831,6.03985915492958,138508.196721311,0.0,1.0
2001-11-14,7.5,7.7,7.3,7.34,116900,6.44366197183099,6.61549295774648,6.27183098591549,6.30619718309859,136063.934426229,0.0,1.0
2001-11-15,7.21,7.64,7.2,7.5,251100,6.19450704225352,6.56394366197183,6.18591549295775,6.44366197183099,292263.93442623,0.0,1.0
2001-11-16,7.49,7.5,7.21,7.35,47300,6.43507042253521,6.44366197183099,6.19450704225352,6.31478873239437,55054.0983606557,0.0,1.0
2001-11-19,7.46,7.85,7.2,7.26,42100,6.40929577464789,6.7443661971831,6.18591549295775,6.23746478873239,49001.6393442623,0.0,1.0
2001-11-20,7.3,7.47,7.25,7.44,84600,6.27183098591549,6.41788732394366,6.22887323943662,6.39211267605634,98468.8524590164,0.0,1.0
2001-11-21,7.48,7.48,7.25,7.27,17800,6.42647887323944,6.42647887323944,6.22887323943662,6.24605633802817,20718.0327868852,0.0,1.0
2001-11-23,7.55,7.59,7.32,7.32,23700,6.48661971830986,6.52098591549296,6.28901408450704,6.28901408450704,27585.2459016393,0.0,1.0
2001-11-26,7.71,7.75,7.5,7.58,27100,6.62408450704225,6.65845070422535,6.44366197183099,6.51239436619718,31542.6229508197,0.0,1.0
2001-11-27,8.11,8.15,7.5,7.68,259200,6.96774647887324,7.00211267605634,6.44366197183099,6.59830985915493,301691.803278689,0.0,1.0
2001-11-28,8.16,8.39,7.7,8.14,189600,7.01070422535211,7.20830985915493,6.61549295774648,6.99352112676056,220681.967213115,0.0,1.0
2001-11-29,8.5,8.58,8.1,8.12,371100,7.30281690140845,7.37154929577465,6.95915492957746,6.97633802816901,431936.065573771,0.0,1.0
2001-11-30,8.4,8.5,8.1,8.45,94000,7.2169014084507,7.30281690140845,6.95915492957746,7.25985915492958,109409.836065574,0.0,1.0
2001-12-03,8.25,8.44,8.06,8.4,53300,7.08802816901408,7.2512676056338,6.92478873239437,7.2169014084507,62037.7049180328,0.0,1.0
2001-12-04,8.5,8.55,8.15,8.2,92900,7.30281690140845,7.34577464788732,7.00211267605634,7.04507042253521,108129.508196721,0.0,1.0
2001-12-05,8.43,8.54,8.34,8.54,72200,7.24267605633803,7.33718309859155,7.16535211267606,7.33718309859155,84036.0655737705,0.0,1.0
2001-12-06,8.5,8.5,8.39,8.5,60600,7.30281690140845,7.30281690140845,7.20830985915493,7.30281690140845,70534.4262295082,0.0,1.0
2001-12-07,8.73,8.74,8.15,8.51,118100,7.50042253521127,7.50901408450704,7.00211267605634,7.31140845070423,137460.655737705,0.0,1.0
2001-12-10,8.87,9.1,8.54,8.62,117800,7.62070422535211,7.81830985915493,7.33718309859155,7.40591549295775,137111.475409836,0.0,1.0
2001-12-11,8.98,9.05,8.75,8.75,63400,7.71521126760563,7.77535211267606,7.51760563380282,7.51760563380282,73793.4426229509,0.0,1.0
2001-12-12,9.03,9.14,8.75,8.75,127100,7.75816901408451,7.85267605633803,7.51760563380282,7.51760563380282,147936.06557377,0.0,1.0
2001-12-13,9.08,9.1,8.9,8.9,146400,7.80112676056338,7.81830985915493,7.64647887323944,7.64647887323944,170400,0.0,1.0
2001-12-14,9.05,9.1,8.88,9.01,22100,7.77535211267606,7.81830985915493,7.62929577464789,7.74098591549296,25722.9508196721,0.0,1.0
2001-12-17,9.05,9.1,8.8,8.88,59600,7.77535211267606,7.81830985915493,7.56056338028169,7.62929577464789,69370.4918032787,0.0,1.0
2001-12-18,9.32,9.62,8.8,8.81,33700,8.00732394366197,8.26507042253521,7.56056338028169,7.56915492957747,39224.5901639344,0.0,1.0
2001-12-19,9.31,9.65,9.08,9.22,167000,7.9987323943662,8.29084507042254,7.80112676056338,7.92140845070423,194377.049180328,0.0,1.0
2001-12-20,9.12,9.37,8.8,9.3,50000,7.83549295774648,8.05028169014084,7.56056338028169,7.99014084507042,58196.7213114754,0.0,1.0
2001-12-21,10.13,10.13,8.7,9.1,140300,8.70323943661972,8.70323943661972,7.47464788732394,7.81830985915493,163300,0.0,1.0
2001-12-24,9.89,10.14,9.7,10.0,38400,8.49704225352113,8.71183098591549,8.33380281690141,8.59154929577465,44695.0819672131,0.0,1.0
2001-12-26,10.05,10.25,9.7,9.7,66500,8.63450704225352,8.80633802816901,8.33380281690141,8.33380281690141,77401.6393442623,0.0,1.0
2001-12-27,10.3,10.47,9.91,9.98,294800,8.84929577464789,8.99535211267606,8.51422535211268,8.5743661971831,343127.868852459,0.0,1.0
2001-12-28,10.81,11.75,10.17,10.17,294700,9.28746478873239,10.0950704225352,8.73760563380282,8.73760563380282,343011.475409836,0.0,1.0
2001-12-31,11.76,11.78,10.81,10.81,294100,10.103661971831,10.1208450704225,9.28746478873239,9.28746478873239,342313.114754098,0.0,1.0
2002-01-02,11.65,11.75,10.9,11.64,98100,10.0091549295775,10.0950704225352,9.36478873239437,10.0005633802817,114181.967213114,0.0,1.0
2002-01-03,11.62,11.75,11.3,11.57,97200,9.98338028169014,10.0950704225352,9.70845070422535,9.94042253521127,113134.426229508,0.0,1.0
2002-01-04,12.0,12.25,11.45,11.5,137200,10.3098591549296,10.5246478873239,9.83732394366197,9.88028169014085,159691.803278688,0.0,1.0
2002-01-07,11.76,12.2,11.73,12.0,92700,10.103661971831,10.4816901408451,10.0778873239437,10.3098591549296,107896.721311475,0.0,1.0
2002-01-08,11.39,11.98,11.15,11.98,27700,9.78577464788732,10.292676056338,9.57957746478873,10.292676056338,32240.9836065574,0.0,1.0
2002-01-09,11.24,11.39,11.12,11.27,63400,9.6569014084507,9.78577464788732,9.55380281690141,9.68267605633803,73793.4426229508,0.0,1.0
2002-01-10,10.88,11.2,10.88,11.13,51500,9.34760563380282,9.62253521126761,9.34760563380282,9.56239436619718,59942.6229508197,0.0,1.0
2002-01-11,10.94,11.25,10.25,10.78,149200,9.39915492957747,9.66549295774648,8.80633802816901,9.26169014084507,173659.016393443,0.0,1.0
2002-01-14,10.65,10.94,10.27,10.94,70400,9.15,9.39915492957747,8.82352112676056,9.39915492957747,81940.9836065574,0.0,1.0
2002-01-15,11.33,11.34,10.36,10.76,46200,9.73422535211268,9.74281690140845,8.90084507042254,9.24450704225352,53773.7704918033,0.0,1.0
2002-01-16,10.58,11.24,10.58,11.24,231200,9.08985915492958,9.6569014084507,9.08985915492958,9.6569014084507,269101.639344262,0.0,1.0
2002-01-17,10.85,10.89,10.56,10.56,38500,9.32183098591549,9.35619718309859,9.07267605633803,9.07267605633803,44811.4754098361,0.0,1.0
2002-01-18,10.6,10.81,10.44,10.44,37700,9.10704225352113,9.28746478873239,8.96957746478873,8.96957746478873,43880.3278688525,0.0,1.0
2002-01-22,9.9,10.74,9.85,10.65,74000,8.5056338028169,9.22732394366197,8.46267605633803,9.15,86131.1475409836,0.0,1.0
2002-01-23,10.28,10.3,10.05,10.05,101100,8.83211267605634,8.84929577464789,8.63450704225352,8.63450704225352,117673.770491803,0.0,1.0
2002-01-24,9.91,10.12,9.65,10.12,61200,8.51422535211268,8.69464788732394,8.29084507042254,8.69464788732394,71232.7868852459,0.0,1.0
2002-01-25,9.8,9.92,9.45,9.92,82800,8.41971830985916,8.52281690140845,8.11901408450704,8.52281690140845,96373.7704918032,0.0,1.0
2002-01-28,9.35,9.66,9.08,9.44,95600,8.0330985915493,8.29943661971831,7.80112676056338,8.11042253521127,111272.131147541,0.0,1.0
2002-01-29,8.85,9.39,8.82,9.23,115000,7.60352112676056,8.06746478873239,7.57774647887324,7.93,133852.459016393,0.0,1.0
2002-01-30,5.22,7.38,4.18,7.38,2724000,4.48478873239437,6.34056338028169,3.5912676056338,6.34056338028169,3170557.37704918,0.0,1.0
2002-01-31,5.46,5.5,5.15,5.28,622000,4.69098591549296,4.72535211267606,4.42464788732394,4.53633802816901,723967.213114754,0.0,1.0
2002-02-01,5.9,6.1,5.49,5.49,473600,5.06901408450704,5.24084507042253,4.71676056338028,4.71676056338028,551239.344262295,0.0,1.0
2002-02-04,5.48,5.96,5.45,5.89,220800,4.70816901408451,5.12056338028169,4.68239436619718,5.06042253521127,256996.721311475,0.0,1.0
2002-02-05,5.5,5.65,5.4,5.6,226200,4.72535211267606,4.85422535211268,4.63943661971831,4.8112676056338,263281.967213115,0.0,1.0
2002-02-06,5.4,5.53,5.37,5.53,183500,4.63943661971831,4.75112676056338,4.61366197183099,4.75112676056338,213581.967213115,0.0,1.0
2002-02-07,5.0,5.5,4.91,5.37,106700,4.29577464788732,4.72535211267606,4.21845070422535,4.61366197183099,124191.803278689,0.0,1.0
2002-02-08,5.6,5.65,5.18,5.33,368400,4.8112676056338,4.85422535211268,4.45042253521127,4.57929577464789,428793.442622951,0.0,1.0
2002-02-11,5.74,5.85,5.57,5.64,62700,4.93154929577465,5.02605633802817,4.78549295774648,4.8456338028169,72978.6885245902,0.0,1.0
2002-02-12,5.66,5.79,5.62,5.79,36600,4.86281690140845,4.97450704225352,4.82845070422535,4.97450704225352,42600,0.0,1.0
2002-02-13,5.58,5.74,5.5,5.66,138100,4.79408450704225,4.93154929577465,4.72535211267606,4.86281690140845,160739.344262295,0.0,1.0
2002-02-14,5.36,5.65,5.28,5.59,119700,4.60507042253521,4.85422535211268,4.53633802816901,4.80267605633803,139322.950819672,0.0,1.0
2002-02-15,5.2,5.45,5.15,5.35,224900,4.46760563380282,4.68239436619718,4.42464788732394,4.59647887323944,261768.852459016,0.0,1.0
2002-02-19,5.06,5.4,5.06,5.1,44100,4.34732394366197,4.63943661971831,4.34732394366197,4.38169014084507,51329.5081967213,0.0,1.0
2002-02-20,4.98,5.24,4.79,5.15,107400,4.27859154929578,4.50197183098592,4.11535211267606,4.42464788732394,125006.557377049,0.0,1.0
2002-02-21,4.99,5.06,4.8,4.8,22800,4.28718309859155,4.34732394366197,4.12394366197183,4.12394366197183,26537.7049180328,0.0,1.0
2002-02-22,5.4,5.5,4.88,4.99,37700,4.63943661971831,4.72535211267606,4.19267605633803,4.28718309859155,43880.3278688525,0.0,1.0
2002-02-25,5.25,5.49,5.0,5.4,93600,4.51056338028169,4.71676056338028,4.29577464788732,4.63943661971831,108944.262295082,0.0,1.0
2002-02-26,5.12,5.5,5.11,5.21,85100,4.39887323943662,4.72535211267606,4.39028169014085,4.47619718309859,99050.8196721311,0.0,1.0
2002-02-27,5.42,5.44,5.11,5.11,84100,4.65661971830986,4.67380281690141,4.39028169014085,4.39028169014085,97886.8852459016,0.0,1.0
2002-02-28,5.31,5.59,5.31,5.46,64700,4.56211267605634,4.80267605633803,4.56211267605634,4.69098591549296,75306.5573770491,0.0,1.0
2002-03-01,5.39,5.48,5.22,5.45,28400,4.63084507042254,4.70816901408451,4.48478873239437,4.68239436619718,33055.737704918,0.0,1.0
2002-03-04,5.47,5.5,5.25,5.25,60400,4.69957746478873,4.72535211267606,4.51056338028169,4.51056338028169,70301.6393442623,0.0,1.0
2002-03-05,5.6,5.75,5.5,5.5,44900,4.8112676056338,4.94014084507042,4.72535211267606,4.72535211267606,52260.6557377049,0.0,1.0
2002-03-06,5.62,5.71,5.5,5.7,53000,4.82845070422535,4.90577464788732,4.72535211267606,4.89718309859155,61688.524590164,0.0,1.0
2002-03-07,5.7,5.78,5.5,5.5,27900,4.89718309859155,4.96591549295775,4.72535211267606,4.72535211267606,32473.7704918033,0.0,1.0
2002-03-08,6.04,6.14,5.71,5.71,114400,5.18929577464789,5.27521126760563,4.90577464788732,4.90577464788732,133154.098360656,0.0,1.0
2002-03-11,6.65,6.74,6.04,6.18,119100,5.71338028169014,5.79070422535211,5.18929577464789,5.30957746478873,138624.590163934,0.0,1.0
2002-03-12,6.74,7.31,6.51,6.6,140500,5.79070422535211,6.28042253521127,5.5930985915493,5.67042253521127,163532.786885246,0.0,1.0
2002-03-13,7.07,7.19,6.71,6.71,130500,6.07422535211268,6.17732394366197,5.76492957746479,5.76492957746479,151893.442622951,0.0,1.0
2002-03-14,6.62,7.1,6.56,6.96,158100,5.68760563380282,6.1,5.63605633802817,5.97971830985916,184018.032786885,0.0,1.0
2002-03-15,6.5,6.85,6.5,6.78,133100,5.58450704225352,5.88521126760563,5.58450704225352,5.82507042253521,154919.672131148,0.0,1.0
2002-03-18,6.48,6.7,6.35,6.49,40900,5.56732394366197,5.75633802816901,5.4556338028169,5.57591549295775,47604.9180327869,0.0,1.0
2002-03-19,6.2,6.61,6.2,6.43,150400,5.32676056338028,5.67901408450704,5.32676056338028,5.5243661971831,175055.737704918,0.0,1.0
2002-03-20,5.4,5.88,4.74,5.0,922400,4.63943661971831,5.05183098591549,4.07239436619718,4.29577464788732,1073613.1147541,0.0,1.0
2002-03-21,5.26,5.42,5.2,5.42,488400,4.51915492957747,4.65661971830986,4.46760563380282,4.65661971830986,568465.573770491,0.0,1.0
2002-03-22,5.61,5.75,5.16,5.16,147600,4.81985915492958,4.94014084507042,4.43323943661972,4.43323943661972,171796.721311475,0.0,1.0
2002-03-25,5.6,5.77,5.38,5.51,98800,4.8112676056338,4.95732394366197,4.62225352112676,4.73394366197183,114996.721311475,0.0,1.0
2002-03-26,5.93,6.0,5.58,5.73,125800,5.09478873239437,5.15492957746479,4.79408450704225,4.92295774647887,146422.950819672,0.0,1.0
2002-03-27,5.66,5.87,5.65,5.79,111100,4.86281690140845,5.04323943661972,4.85422535211268,4.97450704225352,129313.114754098,0.0,1.0
2002-03-28,5.72,5.87,5.66,5.8,162900,4.9143661971831,5.04323943661972,4.86281690140845,4.9830985915493,189604.918032787,0.0,1.0
2002-04-01,5.76,6.27,5.55,5.85,206900,4.9487323943662,5.3869014084507,4.76830985915493,5.02605633802817,240818.032786885,0.0,1.0
2002-04-02,6.0,6.3,5.65,5.76,124700,5.15492957746479,5.41267605633803,4.85422535211268,4.9487323943662,145142.62295082,0.0,1.0
2002-04-03,6.12,6.25,6.01,6.23,103600,5.25802816901408,5.36971830985915,5.16352112676056,5.35253521126761,120583.606557377,0.0,1.0
2002-04-04,6.48,6.6,6.1,6.12,80100,5.56732394366197,5.67042253521127,5.24084507042253,5.25802816901408,93231.1475409836,0.0,1.0
2002-04-05,6.82,7.0,6.53,6.54,115600,5.85943661971831,6.01408450704225,5.61028169014085,5.61887323943662,134550.819672131,0.0,1.0
2002-04-08,6.85,7.0,6.55,6.8,50800,5.88521126760563,6.01408450704225,5.62746478873239,5.84225352112676,59127.868852459,0.0,1.0
2002-04-09,6.7,6.82,6.63,6.65,45100,5.75633802816901,5.85943661971831,5.69619718309859,5.71338028169014,52493.4426229509,0.0,1.0
2002-04-10,6.79,6.8,6.65,6.8,44900,5.83366197183099,5.84225352112676,5.71338028169014,5.84225352112676,52260.6557377049,0.0,1.0
2002-04-11,6.65,6.85,6.5,6.85,77700,5.71338028169014,5.88521126760563,5.58450704225352,5.88521126760563,90437.7049180328,0.0,1.0
2002-04-12,6.7,6.93,6.58,6.73,85400,5.75633802816901,5.95394366197183,5.65323943661972,5.78211267605634,99400.0000000001,0.0,1.0
2002-04-15,7.2,7.35,6.52,6.73,181000,6.18591549295775,6.31478873239437,5.60169014084507,5.78211267605634,210672.131147541,0.0,1.0
2002-04-16,7.51,7.75,7.19,7.19,189000,6.45225352112676,6.65845070422535,6.17732394366197,6.17732394366197,219983.606557377,0.0,1.0
2002-04-17,7.35,7.61,7.2,7.54,143600,6.31478873239437,6.53816901408451,6.18591549295775,6.47802816901408,167140.983606557,0.0,1.0
2002-04-18,8.0,8.1,7.35,7.35,142300,6.87323943661972,6.95915492957746,6.31478873239437,6.31478873239437,165627.868852459,0.0,1.0
2002-04-19,7.95,8.68,7.8,8.13,134000,6.83028169014085,7.45746478873239,6.70140845070423,6.98492957746479,155967.213114754,0.0,1.0
2002-04-22,7.64,7.89,7.64,7.7,48700,6.56394366197183,6.7787323943662,6.56394366197183,6.61549295774648,56683.606557377,0.0,1.0
2002-04-23,7.53,7.97,7.39,7.75,53100,6.46943661971831,6.84746478873239,6.34915492957746,6.65845070422535,61804.9180327869,0.0,1.0
2002-04-24,7.0,7.44,6.95,7.41,218600,6.01408450704225,6.39211267605634,5.97112676056338,6.36633802816901,254436.065573771,0.0,1.0
2002-04-25,7.0,7.5,6.75,7.01,123600,6.01408450704225,6.44366197183099,5.79929577464789,6.02267605633803,143862.295081967,0.0,1.0
2002-04-26,7.34,7.7,6.97,6.97,70300,6.30619718309859,6.61549295774648,5.98830985915493,5.98830985915493,81824.5901639345,0.0,1.0
2002-04-29,7.45,7.81,7.4,7.4,59100,6.40070422535211,6.71,6.35774647887324,6.35774647887324,68788.524590164,0.0,1.0
2002-04-30,7.8,7.85,7.26,7.4,45600,6.70140845070423,6.7443661971831,6.23746478873239,6.35774647887324,53075.4098360655,0.0,1.0
2002-05-01,7.46,7.78,7.16,7.46,64100,6.40929577464789,6.68422535211268,6.15154929577465,6.40929577464789,74608.1967213114,0.0,1.0
2002-05-02,7.44,7.7,7.29,7.36,25500,6.39211267605634,6.61549295774648,6.26323943661972,6.32338028169014,29680.3278688525,0.0,1.0
2002-05-03,7.49,7.55,7.22,7.23,19000,6.43507042253521,6.48661971830986,6.2030985915493,6.21169014084507,22114.7540983607,0.0,1.0
2002-05-06,7.15,7.55,7.15,7.23,55400,6.14295774647887,6.48661971830986,6.14295774647887,6.21169014084507,64481.9672131148,0.0,1.0
2002-05-07,7.23,7.35,7.1,7.15,34600,6.21169014084507,6.31478873239437,6.1,6.14295774647887,40272.131147541,0.0,1.0
2002-05-08,7.33,7.34,7.06,7.2,23500,6.29760563380282,6.30619718309859,6.0656338028169,6.18591549295775,27352.4590163934,0.0,1.0
2002-05-09,7.2,7.39,6.99,7.24,68300,6.18591549295775,6.34915492957746,6.00549295774648,6.22028169014085,79496.7213114754,0.0,1.0
2002-05-10,7.3,7.4,7.09,7.2,78600,6.27183098591549,6.35774647887324,6.09140845070423,6.18591549295775,91485.2459016394,0.0,1.0
2002-05-13,7.3,7.5,7.2,7.2,137200,6.27183098591549,6.44366197183099,6.18591549295775,6.18591549295775,159691.803278689,0.0,1.0
2002-05-14,7.79,8.19,7.42,7.43,60800,6.69281690140845,7.03647887323944,6.37492957746479,6.38352112676056,70767.2131147541,0.0,1.0
2002-05-15,7.5,8.0,7.46,7.87,169100,6.44366197183099,6.87323943661972,6.40929577464789,6.76154929577465,196821.31147541,0.0,1.0
2002-05-16,6.96,7.41,6.5,7.41,298500,5.97971830985916,6.36633802816901,5.58450704225352,6.36633802816901,347434.426229508,0.0,1.0
2002-05-17,7.08,7.1,6.95,7.1,74200,6.08281690140845,6.1,5.97112676056338,6.1,86363.9344262295,0.0,1.0
2002-05-20,6.94,7.02,6.93,6.95,113700,5.96253521126761,6.0312676056338,5.95394366197183,5.97112676056338,132339.344262295,0.0,1.0
2002-05-21,7.32,7.33,6.96,6.97,79200,6.28901408450704,6.29760563380282,5.97971830985916,5.98830985915493,92183.6065573771,0.0,1.0
2002-05-22,6.96,7.4,6.96,7.27,45100,5.97971830985916,6.35774647887324,5.97971830985916,6.24605633802817,52493.4426229508,0.0,1.0
2002-05-23,7.45,7.59,6.96,6.96,50400,6.40070422535211,6.52098591549296,5.97971830985916,5.97971830985916,58662.2950819672,0.0,1.0
2002-05-24,7.13,7.47,7.1,7.24,46600,6.12577464788732,6.41788732394366,6.1,6.22028169014085,54239.3442622951,0.0,1.0
2002-05-28,6.96,7.33,6.96,7.17,62000,5.97971830985916,6.29760563380282,5.97971830985916,6.16014084507042,72163.9344262294,0.0,1.0
2002-05-29,7.07,7.17,6.92,7.0,380600,6.07422535211268,6.16014084507042,5.94535211267606,6.01408450704225,442993.442622951,0.0,1.0
2002-05-30,7.15,7.23,7.0,7.18,76700,6.14295774647887,6.21169014084507,6.01408450704225,6.1687323943662,89273.7704918033,0.0,1.0
2002-05-31,6.95,7.17,6.95,7.14,208800,5.97112676056338,6.16014084507042,5.97112676056338,6.1343661971831,243029.508196721,0.0,1.0
2002-06-03,6.95,7.21,6.87,7.06,118600,5.97112676056338,6.19450704225352,5.90239436619718,6.0656338028169,138042.62295082,0.0,1.0
2002-06-04,7.0,7.2,6.88,6.95,97000,6.01408450704225,6.18591549295775,5.91098591549296,5.97112676056338,112901.639344262,0.0,1.0
2002-06-05,7.25,7.3,6.93,7.11,42400,6.22887323943662,6.27183098591549,5.95394366197183,6.10859154929577,49350.8196721311,0.0,1.0
2002-06-06,7.01,7.31,7.0,7.31,109500,6.02267605633803,6.28042253521127,6.01408450704225,6.28042253521127,127450.819672131,0.0,1.0
2002-06-07,6.94,7.24,6.7,7.24,143300,5.96253521126761,6.22028169014085,5.75633802816901,6.22028169014085,166791.803278688,0.0,1.0
2002-06-10,6.91,7.2,6.8,6.98,74400,5.93676056338028,6.18591549295775,5.84225352112676,5.9969014084507,86596.7213114754,0.0,1.0
2002-06-11,6.88,7.15,6.8,6.95,14300,5.91098591549296,6.14295774647887,5.84225352112676,5.97112676056338,16644.262295082,0.0,1.0
2002-06-12,6.84,7.04,6.81,6.98,46500,5.87661971830986,6.04845070422535,5.85084507042253,5.9969014084507,54122.9508196721,0.0,1.0
2002-06-13,6.8,7.0,6.8,6.84,24200,5.84225352112676,6.01408450704225,5.84225352112676,5.87661971830986,28167.2131147541,0.0,1.0
2002-06-14,6.91,7.14,6.77,6.77,25900,5.93676056338028,6.1343661971831,5.81647887323944,5.81647887323944,30145.9016393443,0.0,1.0
2002-06-17,7.15,7.15,6.94,7.0,47500,6.14295774647887,6.14295774647887,5.96253521126761,6.01408450704225,55286.8852459017,0.0,1.0
2002-06-18,7.07,7.21,7.0,7.1,102100,6.07422535211268,6.19450704225352,6.01408450704225,6.1,118837.704918033,0.0,1.0
2002-06-19,6.5,7.21,6.5,7.04,92400,5.58450704225352,6.19450704225352,5.58450704225352,6.04845070422535,107547.540983607,0.0,1.0
2002-06-20,6.33,6.7,6.32,6.5,72200,5.43845070422535,5.75633802816901,5.42985915492958,5.58450704225352,84036.0655737705,0.0,1.0
2002-06-21,6.31,6.46,5.5,6.35,74100,5.4212676056338,5.55014084507042,4.72535211267606,5.4556338028169,86247.5409836066,0.0,1.0
2002-06-24,6.52,6.66,5.73,6.38,69800,5.60169014084507,5.72197183098592,4.92295774647887,5.48140845070423,81242.6229508197,0.0,1.0
2002-06-25,6.83,6.9,6.59,6.59,36900,5.86802816901409,5.92816901408451,5.66183098591549,5.66183098591549,42949.1803278688,0.0,1.0
2002-06-26,6.78,6.97,6.21,6.66,87600,5.82507042253521,5.98830985915493,5.33535211267606,5.72197183098592,101960.655737705,0.0,1.0
2002-06-27,7.19,7.2,6.11,6.97,116800,6.17732394366197,6.18591549295775,5.24943661971831,5.98830985915493,135947.540983607,0.0,1.0
2002-06-28,6.82,7.77,6.82,7.22,422600,5.85943661971831,6.6756338028169,5.85943661971831,6.2030985915493,491878.68852459,0.0,1.0
2002-07-01,7.15,7.15,6.49,6.81,146100,6.14295774647887,6.14295774647887,5.57591549295775,5.85084507042253,170050.819672131,0.0,1.0
2002-07-02,6.57,7.15,6.5,7.0,45400,5.64464788732394,6.14295774647887,5.58450704225352,6.01408450704225,52842.6229508197,0.0,1.0
2002-07-03,6.88,6.88,6.48,6.64,71700,5.91098591549296,5.91098591549296,5.56732394366197,5.70478873239437,83454.0983606557,0.0,1.0
2002-07-05,7.2,7.2,6.96,6.96,22400,6.18591549295775,6.18591549295775,5.97971830985916,5.97971830985916,26072.131147541,0.0,1.0
2002-07-08,7.19,7.63,7.19,7.2,33700,6.17732394366197,6.55535211267606,6.17732394366197,6.18591549295775,39224.5901639344,0.0,1.0
2002-07-09,7.0,7.3,6.9,7.3,37800,6.01408450704225,6.27183098591549,5.92816901408451,6.27183098591549,43996.7213114754,0.0,1.0
2002-07-10,6.61,6.9,6.6,6.9,15300,5.67901408450704,5.92816901408451,5.67042253521127,5.92816901408451,17808.1967213115,0.0,1.0
2002-07-11,6.4,6.82,6.25,6.6,90200,5.49859154929578,5.85943661971831,5.36971830985915,5.67042253521127,104986.885245902,0.0,1.0
2002-07-12,6.7,6.85,6.4,6.56,137500,5.75633802816901,5.88521126760563,5.49859154929578,5.63605633802817,160040.983606558,0.0,1.0
2002-07-15,6.75,7.23,6.59,6.7,90500,5.79929577464789,6.21169014084507,5.66183098591549,5.75633802816901,105336.06557377,0.0,1.0
2002-07-16,7.0,7.05,6.75,6.75,19500,6.01408450704225,6.05704225352113,5.79929577464789,5.79929577464789,22696.7213114754,0.0,1.0
2002-07-17,6.87,7.04,6.6,6.99,531000,5.90239436619718,6.04845070422535,5.67042253521127,6.00549295774648,618049.180327869,0.0,1.0
2002-07-18,6.81,6.91,6.7,6.84,18400,5.85084507042253,5.93676056338028,5.75633802816901,5.87661971830986,21416.393442623,0.0,1.0
2002-07-19,7.16,7.16,6.7,7.0,111300,6.15154929577465,6.15154929577465,5.75633802816901,6.01408450704225,129545.901639344,0.0,1.0
2002-07-22,7.19,7.3,6.95,6.95,101600,6.17732394366197,6.27183098591549,5.97112676056338,5.97112676056338,118255.737704918,0.0,1.0
2002-07-23,6.43,7.45,6.35,7.19,77800,5.5243661971831,6.40070422535211,5.4556338028169,6.17732394366197,90554.0983606557,0.0,1.0
2002-07-24,7.0,7.1,6.2,6.3,144800,6.01408450704225,6.1,5.32676056338028,5.41267605633803,168537.704918033,0.0,1.0
2002-07-25,6.94,7.1,6.61,7.01,38400,5.96253521126761,6.1,5.67901408450704,6.02267605633803,44695.0819672131,0.0,1.0
2002-07-26,6.74,7.09,6.5,7.09,74200,5.79070422535211,6.09140845070423,5.58450704225352,6.09140845070423,86363.9344262295,0.0,1.0
2002-07-29,6.75,6.95,6.6,6.6,86000,5.79929577464789,5.97112676056338,5.67042253521127,5.67042253521127,100098.360655738,0.0,1.0
2002-07-30,6.9,6.9,6.47,6.55,91600,5.92816901408451,5.92816901408451,5.5587323943662,5.62746478873239,106616.393442623,0.0,1.0
2002-07-31,6.48,7.0,6.14,6.95,183200,5.56732394366197,6.01408450704225,5.27521126760563,5.97112676056338,213232.786885246,0.0,1.0
2002-08-01,6.33,6.47,6.1,6.34,22900,5.43845070422535,5.5587323943662,5.24084507042253,5.44704225352113,26654.0983606558,0.0,1.0
2002-08-02,5.91,6.3,5.85,6.25,64300,5.07760563380282,5.41267605633803,5.02605633802817,5.36971830985915,74840.9836065573,0.0,1.0
2002-08-05,5.19,5.88,5.19,5.87,58500,4.45901408450704,5.05183098591549,4.45901408450704,5.04323943661972,68090.1639344263,0.0,1.0
2002-08-06,5.69,5.94,5.1,5.1,123900,4.88859154929577,5.10338028169014,4.38169014084507,4.38169014084507,144211.475409836,0.0,1.0
2002-08-07,5.85,6.1,5.53,5.8,84700,5.02605633802817,5.24084507042253,4.75112676056338,4.9830985915493,98585.2459016393,0.0,1.0
2002-08-08,5.36,5.74,5.3,5.74,55300,4.60507042253521,4.93154929577465,4.55352112676056,4.93154929577465,64365.5737704918,0.0,1.0
2002-08-09,5.4,5.59,5.35,5.37,97100,4.63943661971831,4.80267605633803,4.59647887323944,4.61366197183099,113018.032786885,0.0,1.0
2002-08-12,5.29,5.52,5.16,5.31,86500,4.54492957746479,4.74253521126761,4.43323943661972,4.56211267605634,100680.327868852,0.0,1.0
2002-08-13,5.06,5.6,5.06,5.3,85700,4.34732394366197,4.8112676056338,4.34732394366197,4.55352112676056,99749.1803278689,0.0,1.0
2002-08-14,6.73,6.88,4.88,4.94,319000,5.78211267605634,5.91098591549296,4.19267605633803,4.24422535211268,371295.081967213,0.0,1.0
2002-08-15,6.46,6.62,6.06,6.41,204600,5.55014084507042,5.68760563380282,5.20647887323944,5.50718309859155,238140.983606558,0.0,1.0
2002-08-16,7.0,7.08,6.55,6.63,333400,6.01408450704225,6.08281690140845,5.62746478873239,5.69619718309859,388055.737704918,0.0,1.0
2002-08-19,6.99,7.09,6.81,6.85,127400,6.00549295774648,6.09140845070423,5.85084507042253,5.88521126760563,148285.245901639,0.0,1.0
2002-08-20,6.77,7.02,6.76,7.01,123900,5.81647887323944,6.0312676056338,5.80788732394366,6.02267605633803,144211.475409836,0.0,1.0
2002-08-21,6.8,6.97,6.8,6.9,63100,5.84225352112676,5.98830985915493,5.84225352112676,5.92816901408451,73444.262295082,0.0,1.0
2002-08-22,6.77,6.9,6.73,6.84,57500,5.81647887323944,5.92816901408451,5.78211267605634,5.87661971830986,66926.2295081967,0.0,1.0
2002-08-23,6.55,6.83,6.55,6.78,81600,5.62746478873239,5.86802816901409,5.62746478873239,5.82507042253521,94977.0491803279,0.0,1.0
2002-08-26,6.45,6.83,6.35,6.55,46100,5.54154929577465,5.86802816901409,5.4556338028169,5.62746478873239,53657.3770491803,0.0,1.0
2002-08-27,6.15,6.54,6.15,6.3,34400,5.28380281690141,5.61887323943662,5.28380281690141,5.41267605633803,40039.3442622951,0.0,1.0
2002-08-28,6.13,6.29,6.1,6.29,107500,5.26661971830986,5.40408450704225,5.24084507042253,5.40408450704225,125122.950819672,0.0,1.0
2002-08-29,6.0,6.2,5.65,6.2,1038300,5.15492957746479,5.32676056338028,4.85422535211268,5.32676056338028,1208513.1147541,0.0,1.0
2002-08-30,6.05,6.42,5.94,6.0,73300,5.19788732394366,5.51577464788732,5.10338028169014,5.15492957746479,85316.393442623,0.0,1.0
2002-09-03,5.91,6.09,5.7,6.09,25000,5.07760563380282,5.23225352112676,4.89718309859155,5.23225352112676,29098.3606557377,0.0,1.0
2002-09-04,5.65,5.98,5.65,5.98,21300,4.85422535211268,5.13774647887324,4.85422535211268,5.13774647887324,24791.8032786885,0.0,1.0
2002-09-05,5.37,5.69,5.25,5.67,136000,4.61366197183099,4.88859154929577,4.51056338028169,4.87140845070423,158295.081967213,0.0,1.0
2002-09-06,5.55,5.85,5.36,5.54,28200,4.76830985915493,5.02605633802817,4.60507042253521,4.75971830985916,32822.9508196721,0.0,1.0
2002-09-09,5.43,5.53,5.1,5.41,110000,4.66521126760563,4.75112676056338,4.38169014084507,4.64802816901408,128032.786885246,0.0,1.0
2002-09-10,5.35,5.44,5.16,5.44,40000,4.59647887323944,4.67380281690141,4.43323943661972,4.67380281690141,46557.3770491803,0.0,1.0
2002-09-11,5.28,5.5,5.21,5.43,37700,4.53633802816901,4.72535211267606,4.47619718309859,4.66521126760563,43880.3278688525,0.0,1.0
2002-09-12,5.38,5.4,5.1,5.39,40000,4.62225352112676,4.63943661971831,4.38169014084507,4.63084507042254,46557.3770491803,0.0,1.0
2002-09-13,5.17,5.45,5.16,5.38,16700,4.44183098591549,4.68239436619718,4.43323943661972,4.62225352112676,19437.7049180328,0.0,1.0
2002-09-16,5.15,5.23,5.0,5.23,182100,4.42464788732394,4.49338028169014,4.29577464788732,4.49338028169014,211952.459016394,0.0,1.0
2002-09-17,5.18,5.25,5.07,5.15,57200,4.45042253521127,4.51056338028169,4.35591549295775,4.42464788732394,66577.0491803278,0.0,1.0
2002-09-18,5.0,5.29,4.99,5.22,163300,4.29577464788732,4.54492957746479,4.28718309859155,4.48478873239437,190070.491803279,0.0,1.0
2002-09-19,5.01,5.03,4.85,4.99,70000,4.3043661971831,4.32154929577465,4.1669014084507,4.28718309859155,81475.4098360655,0.0,1.0
2002-09-20,5.19,5.32,5.15,5.21,399100,4.45901408450704,4.57070422535211,4.42464788732394,4.47619718309859,464526.229508197,0.0,1.0
2002-09-23,5.01,5.29,4.85,5.29,39600,4.3043661971831,4.54492957746479,4.1669014084507,4.54492957746479,46091.8032786885,0.0,1.0
2002-09-24,5.21,5.53,4.85,4.92,35300,4.47619718309859,4.75112676056338,4.1669014084507,4.22704225352113,41086.8852459017,0.0,1.0
2002-09-25,5.48,5.5,5.14,5.33,77700,4.70816901408451,4.72535211267606,4.41605633802817,4.57929577464789,90437.7049180327,0.0,1.0
2002-09-26,5.22,5.52,5.21,5.41,24200,4.48478873239437,4.74253521126761,4.47619718309859,4.64802816901408,28167.2131147541,0.0,1.0
2002-09-27,5.27,5.39,5.01,5.32,14900,4.52774647887324,4.63084507042254,4.3043661971831,4.57070422535211,17342.6229508197,0.0,1.0
2002-09-30,5.3,5.33,5.04,5.3,30900,4.55352112676056,4.57929577464789,4.33014084507042,4.55352112676056,35965.5737704918,0.0,1.0
2002-10-01,5.26,5.3,5.1,5.21,36900,4.51915492957747,4.55352112676056,4.38169014084507,4.47619718309859,42949.1803278688,0.0,1.0
2002-10-02,5.2,5.4,5.2,5.28,13800,4.46760563380282,4.63943661971831,4.46760563380282,4.53633802816901,16062.2950819672,0.0,1.0
2002-10-03,5.27,5.3,5.15,5.15,45000,4.52774647887324,4.55352112676056,4.42464788732394,4.42464788732394,52377.0491803279,0.0,1.0
2002-10-04,5.31,5.34,5.06,5.06,167700,4.56211267605634,4.58788732394366,4.34732394366197,4.34732394366197,195191.803278688,0.0,1.0
2002-10-07,4.97,5.34,4.9,5.34,248900,4.27,4.58788732394366,4.20985915492958,4.58788732394366,289703.278688525,0.0,1.0
2002-10-08,5.0,5.09,4.9,5.05,89900,4.29577464788732,4.3730985915493,4.20985915492958,4.3387323943662,104637.704918033,0.0,1.0
2002-10-09,4.6,5.04,4.6,4.81,62600,3.95211267605634,4.33014084507042,3.95211267605634,4.13253521126761,72862.2950819672,0.0,1.0
2002-10-10,4.85,4.85,4.53,4.6,51800,4.1669014084507,4.1669014084507,3.89197183098592,3.95211267605634,60291.8032786886,0.0,1.0
2002-10-11,5.06,5.39,4.73,4.73,136300,4.34732394366197,4.63084507042254,4.06380281690141,4.06380281690141,158644.262295082,0.0,1.0
2002-10-14,4.89,5.17,4.82,5.09,14700,4.2012676056338,4.44183098591549,4.14112676056338,4.3730985915493,17109.8360655738,0.0,1.0
2002-10-15,5.27,5.39,4.71,4.92,60200,4.52774647887324,4.63084507042254,4.04661971830986,4.22704225352113,70068.8524590164,0.0,1.0
2002-10-16,4.84,5.18,4.84,5.13,15600,4.15830985915493,4.45042253521127,4.15830985915493,4.40746478873239,18157.3770491803,0.0,1.0
2002-10-17,4.81,5.1,4.81,4.9,33700,4.13253521126761,4.38169014084507,4.13253521126761,4.20985915492958,39224.5901639344,0.0,1.0
2002-10-18,4.93,5.04,4.86,4.86,16300,4.2356338028169,4.33014084507042,4.17549295774648,4.17549295774648,18972.131147541,0.0,1.0
2002-10-21,4.72,4.93,4.71,4.92,34400,4.05521126760563,4.2356338028169,4.04661971830986,4.22704225352113,40039.3442622951,0.0,1.0
2002-10-22,4.88,5.15,4.45,4.62,94800,4.19267605633803,4.42464788732394,3.82323943661972,3.96929577464789,110340.983606557,0.0,1.0
2002-10-23,5.0,5.09,4.37,4.69,64000,4.29577464788732,4.3730985915493,3.75450704225352,4.02943661971831,74491.8032786886,0.0,1.0
2002-10-24,5.03,5.08,4.86,4.9,71500,4.32154929577465,4.36450704225352,4.17549295774648,4.20985915492958,83221.3114754098,0.0,1.0
2002-10-25,5.09,5.3,4.8,5.0,90200,4.3730985915493,4.55352112676056,4.12394366197183,4.29577464788732,104986.885245902,0.0,1.0
2002-10-28,5.0,5.08,4.95,5.08,46800,4.29577464788732,4.36450704225352,4.25281690140845,4.36450704225352,54472.131147541,0.0,1.0
2002-10-29,4.83,5.08,4.81,5.0,35100,4.14971830985916,4.36450704225352,4.13253521126761,4.29577464788732,40854.0983606557,0.0,1.0
2002-10-30,4.98,5.0,4.72,4.82,17300,4.27859154929578,4.29577464788732,4.05521126760563,4.14112676056338,20136.0655737705,0.0,1.0
2002-10-31,4.65,5.0,4.6,4.99,51500,3.99507042253521,4.29577464788732,3.95211267605634,4.28718309859155,59942.6229508197,0.0,1.0
2002-11-01,4.54,4.93,4.39,4.6,53900,3.90056338028169,4.2356338028169,3.77169014084507,3.95211267605634,62736.0655737705,0.0,1.0
2002-11-04,4.61,5.0,4.39,4.48,116900,3.96070422535211,4.29577464788732,3.77169014084507,3.84901408450704,136063.93442623,0.0,1.0
2002-11-05,4.29,4.62,4.21,4.6,18300,3.68577464788732,3.96929577464789,3.61704225352113,3.95211267605634,21300,0.0,1.0
2002-11-06,4.77,4.81,4.3,4.42,74300,4.09816901408451,4.13253521126761,3.6943661971831,3.79746478873239,86480.3278688524,0.0,1.0
2002-11-07,4.62,4.99,4.56,4.8,70500,3.96929577464789,4.28718309859155,3.91774647887324,4.12394366197183,82057.3770491803,0.0,1.0
2002-11-08,4.55,4.81,4.45,4.72,95900,3.90915492957746,4.13253521126761,3.82323943661972,4.05521126760563,111621.31147541,0.0,1.0
2002-11-11,4.19,4.52,4.0,4.46,127600,3.59985915492958,3.88338028169014,3.43661971830986,3.83183098591549,148518.032786885,0.0,1.0
2002-11-12,5.13,5.3,4.2,4.21,132000,4.40746478873239,4.55352112676056,3.60845070422535,3.61704225352113,153639.344262295,0.0,1.0
2002-11-13,5.4,5.76,5.24,5.38,234100,4.63943661971831,4.9487323943662,4.50197183098592,4.62225352112676,272477.049180328,0.0,1.0
2002-11-14,6.07,6.15,5.41,5.64,181100,5.21507042253521,5.28380281690141,4.64802816901408,4.8456338028169,210788.524590164,0.0,1.0
2002-11-15,6.33,6.36,6.0,6.0,98000,5.43845070422535,5.46422535211268,5.15492957746479,5.15492957746479,114065.573770492,0.0,1.0
2002-11-18,6.11,6.39,6.02,6.33,35400,5.24943661971831,5.49,5.17211267605634,5.43845070422535,41203.2786885246,0.0,1.0
2002-11-19,6.33,6.36,6.0,6.15,58200,5.43845070422535,5.46422535211268,5.15492957746479,5.28380281690141,67740.9836065574,0.0,1.0
2002-11-20,6.57,6.57,6.2,6.22,33400,5.64464788732394,5.64464788732394,5.32676056338028,5.34394366197183,38875.4098360656,0.0,1.0
2002-11-21,6.74,6.82,6.54,6.6,58400,5.79070422535211,5.85943661971831,5.61887323943662,5.67042253521127,67973.7704918033,0.0,1.0
2002-11-22,6.66,6.77,6.5,6.77,41100,5.72197183098592,5.81647887323944,5.58450704225352,5.81647887323944,47837.7049180328,0.0,1.0
2002-11-25,6.65,6.7,6.44,6.7,92100,5.71338028169014,5.75633802816901,5.53295774647887,5.75633802816901,107198.360655738,0.0,1.0
2002-11-26,6.68,6.85,6.5,6.64,41600,5.73915492957746,5.88521126760563,5.58450704225352,5.70478873239437,48419.6721311476,0.0,1.0
2002-11-27,7.19,7.19,6.6,6.6,54600,6.17732394366197,6.17732394366197,5.67042253521127,5.67042253521127,63550.8196721312,0.0,1.0
2002-11-29,7.16,7.24,7.02,7.18,23800,6.15154929577465,6.22028169014085,6.0312676056338,6.1687323943662,27701.6393442623,0.0,1.0
2002-12-02,6.88,7.29,6.77,7.16,45300,5.91098591549296,6.26323943661972,5.81647887323944,6.15154929577465,52726.2295081967,0.0,1.0
2002-12-03,6.65,6.85,6.65,6.77,121700,5.71338028169014,5.88521126760563,5.71338028169014,5.81647887323944,141650.819672131,0.0,1.0
2002-12-04,6.75,7.1,6.5,6.53,105900,5.79929577464789,6.1,5.58450704225352,5.61028169014085,123260.655737705,0.0,1.0
2002-12-05,6.6,6.85,6.6,6.75,49800,5.67042253521127,5.88521126760563,5.67042253521127,5.79929577464789,57963.9344262295,0.0,1.0
2002-12-06,6.76,6.76,6.55,6.68,69000,5.80788732394366,5.80788732394366,5.62746478873239,5.73915492957746,80311.4754098361,0.0,1.0
2002-12-09,6.76,6.87,6.5,6.68,18600,5.80788732394366,5.90239436619718,5.58450704225352,5.73915492957746,21649.1803278689,0.0,1.0
2002-12-10,7.13,7.27,6.85,6.85,45900,6.12577464788732,6.24605633802817,5.88521126760563,5.88521126760563,53424.5901639345,0.0,1.0
2002-12-11,7.76,8.52,7.25,7.25,320800,6.66704225352113,7.32,6.22887323943662,6.22887323943662,373390.163934426,0.0,1.0
2002-12-12,7.51,8.24,7.51,7.9,94400,6.45225352112676,7.07943661971831,6.45225352112676,6.78732394366197,109875.409836066,0.0,1.0
2002-12-13,7.92,8.05,7.57,7.65,66100,6.80450704225352,6.91619718309859,6.50380281690141,6.57253521126761,76936.0655737705,0.0,1.0
2002-12-16,7.9,8.25,7.82,7.83,83400,6.78732394366197,7.08802816901408,6.71859154929578,6.72718309859155,97072.131147541,0.0,1.0
2002-12-17,7.45,7.89,7.32,7.82,51000,6.40070422535211,6.7787323943662,6.28901408450704,6.71859154929578,59360.6557377049,0.0,1.0
2002-12-18,7.22,7.76,7.21,7.47,131800,6.2030985915493,6.66704225352113,6.19450704225352,6.41788732394366,153406.557377049,0.0,1.0
2002-12-19,7.2,7.25,7.1,7.21,101900,6.18591549295775,6.22887323943662,6.1,6.19450704225352,118604.918032787,0.0,1.0
2002-12-20,7.75,8.09,7.1,7.28,97900,6.65845070422535,6.95056338028169,6.1,6.25464788732394,113949.180327869,0.0,1.0
2002-12-23,7.97,8.0,7.6,7.6,130900,6.84746478873239,6.87323943661972,6.52957746478873,6.52957746478873,152359.016393443,0.0,1.0
2002-12-24,7.79,7.93,7.75,7.93,14600,6.69281690140845,6.8130985915493,6.65845070422535,6.8130985915493,16993.4426229508,0.0,1.0
2002-12-26,7.62,7.9,7.54,7.9,18700,6.54676056338028,6.78732394366197,6.47802816901408,6.78732394366197,21765.5737704918,0.0,1.0
2002-12-27,7.39,7.66,7.26,7.54,28000,6.34915492957746,6.58112676056338,6.23746478873239,6.47802816901408,32590.1639344263,0.0,1.0
2002-12-30,7.32,7.8,7.29,7.37,38900,6.28901408450704,6.70140845070423,6.26323943661972,6.33197183098592,45277.0491803279,0.0,1.0
2002-12-31,7.07,7.37,6.8,7.3,79500,6.07422535211268,6.33197183098592,5.84225352112676,6.27183098591549,92532.7868852458,0.0,1.0
2003-01-02,7.45,7.54,6.94,7.0,65100,6.40070422535211,6.47802816901408,5.96253521126761,6.01408450704225,75772.131147541,0.0,1.0
2003-01-03,7.55,7.65,7.43,7.43,57600,6.48661971830986,6.57253521126761,6.38352112676056,6.38352112676056,67042.6229508197,0.0,1.0
2003-01-06,7.36,7.5,7.29,7.43,33100,6.32338028169014,6.44366197183099,6.26323943661972,6.38352112676056,38526.2295081967,0.0,1.0
2003-01-07,7.52,7.55,7.05,7.5,75600,6.46084507042254,6.48661971830986,6.05704225352113,6.44366197183099,87993.4426229508,0.0,1.0
2003-01-08,8.0,8.05,7.46,7.5,131500,6.87323943661972,6.91619718309859,6.40929577464789,6.44366197183099,153057.37704918,0.0,1.0
2003-01-09,7.77,8.25,7.58,8.05,54700,6.6756338028169,7.08802816901408,6.51239436619718,6.91619718309859,63667.2131147541,0.0,1.0
2003-01-10,8.4,8.6,7.7,7.8,58500,7.2169014084507,7.3887323943662,6.61549295774648,6.70140845070423,68090.1639344263,0.0,1.0
2003-01-13,8.25,8.7,8.25,8.6,52300,7.08802816901408,7.47464788732394,7.08802816901408,7.3887323943662,60873.7704918033,0.0,1.0
2003-01-14,8.4,8.5,8.22,8.26,17100,7.2169014084507,7.30281690140845,7.06225352112676,7.09661971830986,19903.2786885246,0.0,1.0
2003-01-15,7.96,8.47,7.92,8.47,80100,6.83887323943662,7.27704225352113,6.80450704225352,7.27704225352113,93231.1475409836,0.0,1.0
2003-01-16,7.75,7.97,7.56,7.89,41900,6.65845070422535,6.84746478873239,6.49521126760563,6.7787323943662,48768.8524590164,0.0,1.0
2003-01-17,7.7,7.76,7.51,7.72,33900,6.61549295774648,6.66704225352113,6.45225352112676,6.63267605633803,39457.3770491803,0.0,1.0
2003-01-21,7.65,7.9,7.55,7.7,83700,6.57253521126761,6.78732394366197,6.48661971830986,6.61549295774648,97421.3114754098,0.0,1.0
2003-01-22,6.6,7.61,6.49,7.61,122500,5.67042253521127,6.53816901408451,5.57591549295775,6.53816901408451,142581.967213115,0.0,1.0
2003-01-23,6.35,6.82,6.25,6.82,85200,5.4556338028169,5.85943661971831,5.36971830985915,5.85943661971831,99167.2131147541,0.0,1.0
2003-01-24,6.02,6.37,5.8,6.37,69100,5.17211267605634,5.47281690140845,4.9830985915493,5.47281690140845,80427.868852459,0.0,1.0
2003-01-27,5.59,5.84,5.5,5.8,125700,4.80267605633803,5.01746478873239,4.72535211267606,4.9830985915493,146306.557377049,0.0,1.0
2003-01-28,6.04,6.25,5.63,5.75,83900,5.18929577464789,5.36971830985915,4.83704225352113,4.94014084507042,97654.0983606557,0.0,1.0
2003-01-29,6.72,6.75,6.02,6.02,100600,5.77352112676056,5.79929577464789,5.17211267605634,5.17211267605634,117091.803278689,0.0,1.0
2003-01-30,6.64,6.83,6.5,6.7,198100,5.70478873239437,5.86802816901409,5.58450704225352,5.75633802816901,230575.409836065,0.0,1.0
2003-01-31,7.02,7.4,6.7,6.74,74100,6.0312676056338,6.35774647887324,5.75633802816901,5.79070422535211,86247.5409836066,0.0,1.0
2003-02-03,6.75,7.12,6.75,7.03,71300,5.79929577464789,6.11718309859155,5.79929577464789,6.03985915492958,82988.5245901639,0.0,1.0
2003-02-04,6.3,6.4,5.81,6.3,137200,5.41267605633803,5.49859154929578,4.99169014084507,5.41267605633803,159691.803278688,0.0,1.0
2003-02-05,6.15,6.3,6.05,6.3,25200,5.28380281690141,5.41267605633803,5.19788732394366,5.41267605633803,29331.1475409836,0.0,1.0
2003-02-06,6.01,6.16,5.95,6.16,27300,5.16352112676056,5.29239436619718,5.11197183098592,5.29239436619718,31775.4098360656,0.0,1.0
2003-02-07,6.04,6.25,6.0,6.2,19600,5.18929577464789,5.36971830985915,5.15492957746479,5.32676056338028,22813.1147540983,0.0,1.0
2003-02-10,6.51,6.53,5.8,5.83,53900,5.5930985915493,5.61028169014085,4.9830985915493,5.00887323943662,62736.0655737704,0.0,1.0
2003-02-11,6.2,6.54,6.16,6.41,24500,5.32676056338028,5.61887323943662,5.29239436619718,5.50718309859155,28516.393442623,0.0,1.0
2003-02-12,6.16,6.41,6.15,6.34,13500,5.29239436619718,5.50718309859155,5.28380281690141,5.44704225352113,15713.1147540984,0.0,1.0
2003-02-13,6.22,6.22,6.05,6.15,6400,5.34394366197183,5.34394366197183,5.19788732394366,5.28380281690141,7449.18032786885,0.0,1.0
2003-02-14,6.27,6.39,6.14,6.25,9500,5.3869014084507,5.49,5.27521126760563,5.36971830985915,11057.3770491803,0.0,1.0
2003-02-18,5.95,6.15,5.8,6.15,123700,5.11197183098592,5.28380281690141,4.9830985915493,5.28380281690141,143978.68852459,0.0,1.0
2003-02-19,5.39,5.85,5.35,5.81,164500,4.63084507042254,5.02605633802817,4.59647887323944,4.99169014084507,191467.213114754,0.0,1.0
2003-02-20,5.15,5.4,5.15,5.4,53800,4.42464788732394,4.63943661971831,4.42464788732394,4.63943661971831,62619.6721311476,0.0,1.0
2003-02-21,5.26,5.43,5.14,5.14,41500,4.51915492957747,4.66521126760563,4.41605633802817,4.41605633802817,48303.2786885245,0.0,1.0
2003-02-24,5.17,5.3,5.14,5.24,35600,4.44183098591549,4.55352112676056,4.41605633802817,4.50197183098592,41436.0655737705,0.0,1.0
2003-02-25,5.01,5.28,5.0,5.22,34800,4.3043661971831,4.53633802816901,4.29577464788732,4.48478873239437,40504.9180327869,0.0,1.0
2003-02-26,4.92,5.2,4.9,4.96,51400,4.22704225352113,4.46760563380282,4.20985915492958,4.26140845070423,59826.2295081967,0.0,1.0
2003-02-27,5.19,5.2,4.95,4.95,58800,4.45901408450704,4.46760563380282,4.25281690140845,4.25281690140845,68439.3442622951,0.0,1.0
2003-02-28,5.2,5.41,5.15,5.15,23600,4.46760563380282,4.64802816901408,4.42464788732394,4.42464788732394,27468.8524590164,0.0,1.0
2003-03-03,5.7,5.7,5.27,5.33,75000,4.89718309859155,4.89718309859155,4.52774647887324,4.57929577464789,87295.0819672131,0.0,1.0
2003-03-04,5.93,6.0,5.45,5.67,71200,5.09478873239437,5.15492957746479,4.68239436619718,4.87140845070423,82872.1311475409,0.0,1.0
2003-03-05,5.99,6.11,5.37,5.92,80600,5.14633802816901,5.24943661971831,4.61366197183099,5.08619718309859,93813.1147540984,0.0,1.0
2003-03-06,6.07,6.23,5.6,5.9,56400,5.21507042253521,5.35253521126761,4.8112676056338,5.06901408450704,65645.9016393443,0.0,1.0
2003-03-07,6.18,6.42,5.91,6.01,95900,5.30957746478873,5.51577464788732,5.07760563380282,5.16352112676056,111621.31147541,0.0,1.0
2003-03-10,5.9,6.31,5.89,6.15,19600,5.06901408450704,5.4212676056338,5.06042253521127,5.28380281690141,22813.1147540984,0.0,1.0
2003-03-11,5.88,5.98,5.79,5.89,94200,5.05183098591549,5.13774647887324,4.97450704225352,5.06042253521127,109642.62295082,0.0,1.0
2003-03-12,6.1,6.1,5.75,5.8,77400,5.24084507042253,5.24084507042253,4.94014084507042,4.9830985915493,90088.524590164,0.0,1.0
2003-03-13,6.23,6.26,5.98,6.02,81600,5.35253521126761,5.37830985915493,5.13774647887324,5.17211267605634,94977.0491803278,0.0,1.0
2003-03-14,6.42,6.42,6.12,6.23,39700,5.51577464788732,5.51577464788732,5.25802816901408,5.35253521126761,46208.1967213115,0.0,1.0
2003-03-17,6.9,6.9,6.42,6.45,102800,5.92816901408451,5.92816901408451,5.51577464788732,5.54154929577465,119652.459016393,0.0,1.0
2003-03-18,6.85,6.86,6.66,6.66,23700,5.88521126760563,5.89380281690141,5.72197183098592,5.72197183098592,27585.2459016394,0.0,1.0
2003-03-19,7.15,7.25,6.72,6.85,97000,6.14295774647887,6.22887323943662,5.77352112676056,5.88521126760563,112901.639344262,0.0,1.0
2003-03-20,7.33,7.46,6.85,6.89,67900,6.29760563380282,6.40929577464789,5.88521126760563,5.91957746478873,79031.1475409836,0.0,1.0
2003-03-21,7.39,7.68,7.0,7.61,64600,6.34915492957746,6.59830985915493,6.01408450704225,6.53816901408451,75190.1639344263,0.0,1.0
2003-03-24,6.89,7.12,6.86,7.1,215400,5.91957746478873,6.11718309859155,5.89380281690141,6.1,250711.475409836,0.0,1.0
2003-03-25,6.41,6.74,6.34,6.65,194100,5.50718309859155,5.79070422535211,5.44704225352113,5.71338028169014,225919.672131147,0.0,1.0
2003-03-26,6.21,6.31,6.02,6.31,58300,5.33535211267606,5.4212676056338,5.17211267605634,5.4212676056338,67857.3770491803,0.0,1.0
2003-03-27,6.3,6.51,6.1,6.1,50000,5.41267605633803,5.5930985915493,5.24084507042253,5.24084507042253,58196.7213114754,0.0,1.0
2003-03-28,6.21,6.29,6.17,6.2,92800,5.33535211267606,5.40408450704225,5.30098591549296,5.32676056338028,108013.114754098,0.0,1.0
2003-03-31,6.28,6.37,6.1,6.1,183700,5.39549295774648,5.47281690140845,5.24084507042253,5.24084507042253,213814.754098361,0.0,1.0
2003-04-01,6.47,6.49,6.32,6.35,18700,5.5587323943662,5.57591549295775,5.42985915492958,5.4556338028169,21765.5737704918,0.0,1.0
2003-04-02,6.77,6.9,6.47,6.47,49600,5.81647887323944,5.92816901408451,5.5587323943662,5.5587323943662,57731.1475409836,0.0,1.0
2003-04-03,6.85,6.95,6.74,6.85,21500,5.88521126760563,5.97112676056338,5.79070422535211,5.88521126760563,25024.5901639344,0.0,1.0
2003-04-04,6.76,6.95,6.76,6.95,14900,5.80788732394366,5.97112676056338,5.80788732394366,5.97112676056338,17342.6229508197,0.0,1.0
2003-04-07,7.34,7.35,6.77,6.77,92200,6.30619718309859,6.31478873239437,5.81647887323944,5.81647887323944,107314.754098361,0.0,1.0
2003-04-08,7.49,7.5,7.12,7.37,105900,6.43507042253521,6.44366197183099,6.11718309859155,6.33197183098592,123260.655737705,0.0,1.0
2003-04-09,7.44,7.63,7.2,7.32,74900,6.39211267605634,6.55535211267606,6.18591549295775,6.28901408450704,87178.6885245902,0.0,1.0
2003-04-10,7.49,7.57,7.37,7.49,27400,6.43507042253521,6.50380281690141,6.33197183098592,6.43507042253521,31891.8032786885,0.0,1.0
2003-04-11,7.43,7.6,7.0,7.6,27400,6.38352112676056,6.52957746478873,6.01408450704225,6.52957746478873,31891.8032786885,0.0,1.0
2003-04-14,7.6,7.6,7.38,7.38,43700,6.52957746478873,6.52957746478873,6.34056338028169,6.34056338028169,50863.9344262295,0.0,1.0
2003-04-15,7.68,7.7,7.42,7.6,99300,6.59830985915493,6.61549295774648,6.37492957746479,6.52957746478873,115578.68852459,0.0,1.0
2003-04-16,7.0,7.41,6.15,7.41,382300,6.01408450704225,6.36633802816901,5.28380281690141,6.36633802816901,444972.131147541,0.0,1.0
2003-04-17,7.4,7.42,6.5,7.17,71700,6.35774647887324,6.37492957746479,5.58450704225352,6.16014084507042,83454.0983606557,0.0,1.0
2003-04-21,7.28,7.3,7.1,7.21,48400,6.25464788732394,6.27183098591549,6.1,6.19450704225352,56334.4262295082,0.0,1.0
2003-04-22,7.45,7.57,7.1,7.1,48700,6.40070422535211,6.50380281690141,6.1,6.1,56683.6065573771,0.0,1.0
2003-04-23,7.52,7.53,7.25,7.37,87300,6.46084507042254,6.46943661971831,6.22887323943662,6.33197183098592,101611.475409836,0.0,1.0
2003-04-24,7.87,7.89,7.32,7.56,88000,6.76154929577465,6.7787323943662,6.28901408450704,6.49521126760563,102426.229508197,0.0,1.0
2003-04-25,7.24,7.91,7.24,7.9,130900,6.22028169014085,6.79591549295775,6.22028169014085,6.78732394366197,152359.016393442,0.0,1.0
2003-04-28,7.5,7.64,6.66,7.22,81400,6.44366197183099,6.56394366197183,5.72197183098592,6.2030985915493,94744.2622950819,0.0,1.0
2003-04-29,7.6,7.8,7.58,7.58,22400,6.52957746478873,6.70140845070423,6.51239436619718,6.51239436619718,26072.131147541,0.0,1.0
2003-04-30,7.57,7.75,7.48,7.74,68800,6.50380281690141,6.65845070422535,6.42647887323944,6.64985915492958,80078.6885245902,0.0,1.0
2003-05-01,7.48,7.7,7.13,7.57,60100,6.42647887323944,6.61549295774648,6.12577464788732,6.50380281690141,69952.4590163934,0.0,1.0
2003-05-02,7.71,7.88,7.5,7.5,54000,6.62408450704225,6.77014084507042,6.44366197183099,6.44366197183099,62852.4590163935,0.0,1.0
2003-05-05,7.92,8.41,7.54,7.54,122000,6.80450704225352,7.22549295774648,6.47802816901408,6.47802816901408,142000,0.0,1.0
2003-05-06,9.13,10.19,8.51,8.96,733000,7.84408450704225,8.75478873239437,7.31140845070423,7.69802816901409,853163.93442623,0.0,1.0
2003-05-07,8.68,9.4,8.59,9.4,156600,7.45746478873239,8.07605633802817,7.38014084507042,8.07605633802817,182272.131147541,0.0,1.0
2003-05-08,8.75,9.22,8.24,8.67,179100,7.51760563380282,7.92140845070423,7.07943661971831,7.44887323943662,208460.655737705,0.0,1.0
2003-05-09,9.29,9.4,8.59,8.86,89600,7.98154929577465,8.07605633802817,7.38014084507042,7.61211267605634,104288.524590164,0.0,1.0
2003-05-12,9.03,9.47,8.5,9.2,234000,7.75816901408451,8.13619718309859,7.30281690140845,7.90422535211268,272360.655737705,0.0,1.0
2003-05-13,10.04,10.04,9.1,9.15,259700,8.62591549295775,8.62591549295775,7.81830985915493,7.8612676056338,302273.770491803,0.0,1.0
2003-05-14,10.0,10.5,9.69,10.21,296400,8.59154929577465,9.02112676056338,8.32521126760563,8.77197183098592,344990.163934426,0.0,1.0
2003-05-15,10.47,10.47,10.0,10.03,233700,8.99535211267606,8.99535211267606,8.59154929577465,8.61732394366197,272011.475409836,0.0,1.0
2003-05-16,9.94,10.65,9.85,10.55,172400,8.54,9.15,8.46267605633803,9.06408450704225,200662.295081967,0.0,1.0
2003-05-19,9.62,10.3,9.6,9.75,104300,8.26507042253521,8.84929577464789,8.24788732394366,8.37676056338028,121398.360655738,0.0,1.0
2003-05-20,10.0,10.36,9.66,9.72,187600,8.59154929577465,8.90084507042254,8.29943661971831,8.35098591549296,218354.098360656,0.0,1.0
2003-05-21,10.38,10.44,10.11,10.27,54300,8.91802816901409,8.96957746478873,8.68605633802817,8.82352112676056,63201.6393442623,0.0,1.0
2003-05-22,10.3,10.48,10.15,10.4,149400,8.84929577464789,9.00394366197183,8.72042253521127,8.93521126760563,173891.803278688,0.0,1.0
2003-05-23,10.19,10.38,10.15,10.25,133200,8.75478873239437,8.91802816901409,8.72042253521127,8.80633802816901,155036.06557377,0.0,1.0
2003-05-27,10.5,10.65,9.97,10.0,166600,9.02112676056338,9.15,8.56577464788733,8.59154929577465,193911.475409836,0.0,1.0
2003-05-28,10.7,10.98,10.5,10.5,240100,9.19295774647887,9.43352112676056,9.02112676056338,9.02112676056338,279460.655737705,0.0,1.0
2003-05-29,10.85,10.98,10.65,10.65,157700,9.32183098591549,9.43352112676056,9.15,9.15,183552.459016394,0.0,1.0
2003-05-30,11.15,11.4,10.78,10.95,183300,9.57957746478873,9.7943661971831,9.26169014084507,9.40774647887324,213349.180327869,0.0,1.0
2003-06-02,11.47,12.13,11.27,11.46,323100,9.85450704225352,10.4215492957746,9.68267605633803,9.84591549295775,376067.213114754,0.0,1.0
2003-06-03,12.2,12.66,11.34,11.45,454800,10.4816901408451,10.8769014084507,9.74281690140845,9.83732394366197,529357.377049179,0.0,1.0
2003-06-04,11.9,12.2,11.75,12.2,391500,10.2239436619718,10.4816901408451,10.0950704225352,10.4816901408451,455680.327868854,0.0,1.0
2003-06-05,12.18,12.25,11.8,11.8,355300,10.4645070422535,10.5246478873239,10.1380281690141,10.1380281690141,413545.901639345,0.0,1.0
2003-06-06,13.0,13.4,12.15,12.24,560900,11.169014084507,11.512676056338,10.4387323943662,10.5160563380282,652850.819672134,0.0,1.0
2003-06-09,12.48,13.0,12.26,13.0,207300,10.7222535211268,11.169014084507,10.5332394366197,11.169014084507,241283.606557376,0.0,1.0
2003-06-10,12.99,13.0,12.39,12.75,218300,11.1604225352113,11.169014084507,10.6449295774648,10.9542253521127,254086.885245901,0.0,1.0
2003-06-11,13.0,13.0,12.77,12.87,298100,11.169014084507,11.169014084507,10.9714084507042,11.057323943662,346968.852459018,0.0,1.0
2003-06-12,12.91,13.0,12.26,12.52,1040500,11.0916901408451,11.169014084507,10.5332394366197,10.7566197183099,1211073.7704918,0.0,1.0
2003-06-13,12.6,13.0,12.55,12.89,247100,10.8253521126761,11.169014084507,10.7823943661972,11.0745070422535,287608.19672131,0.0,1.0
2003-06-16,12.25,12.6,11.65,12.55,488000,10.5246478873239,10.8253521126761,10.0091549295775,10.7823943661972,568000.000000002,0.0,1.0
2003-06-17,12.25,12.4,11.83,12.19,272800,10.5246478873239,10.6535211267606,10.1638028169014,10.4730985915493,317521.311475411,0.0,1.0
2003-06-18,12.04,12.39,11.97,11.97,96800,10.3442253521127,10.6449295774648,10.2840845070423,10.2840845070423,112668.852459016,0.0,1.0
2003-06-19,12.0,12.25,11.84,12.0,163200,10.3098591549296,10.5246478873239,10.1723943661972,10.3098591549296,189954.098360655,0.0,1.0
2003-06-20,12.02,12.25,11.81,12.05,110200,10.3270422535211,10.5246478873239,10.1466197183099,10.3528169014085,128265.573770492,0.0,1.0
2003-06-23,11.91,12.21,11.71,11.81,278900,10.2325352112676,10.4902816901408,10.0607042253521,10.1466197183099,324621.31147541,0.0,1.0
2003-06-24,11.86,12.1,11.8,11.8,167700,10.1895774647887,10.3957746478873,10.1380281690141,10.1380281690141,195191.803278689,0.0,1.0
2003-06-25,11.84,12.0,11.69,11.69,135400,10.1723943661972,10.3098591549296,10.0435211267606,10.0435211267606,157596.721311475,0.0,1.0
2003-06-26,12.25,12.4,11.81,12.0,171200,10.5246478873239,10.6535211267606,10.1466197183099,10.3098591549296,199265.573770493,0.0,1.0
2003-06-27,12.11,12.4,12.02,12.21,92800,10.4043661971831,10.6535211267606,10.3270422535211,10.4902816901408,108013.114754098,0.0,1.0
2003-06-30,12.14,12.25,11.71,12.06,197200,10.4301408450704,10.5246478873239,10.0607042253521,10.3614084507042,229527.86885246,0.0,1.0
2003-07-01,12.24,12.25,12.0,12.25,184800,10.5160563380282,10.5246478873239,10.3098591549296,10.5246478873239,215095.081967212,0.0,1.0
2003-07-02,12.15,12.34,12.02,12.2,181300,10.4387323943662,10.6019718309859,10.3270422535211,10.4816901408451,211021.31147541,0.0,1.0
2003-07-03,12.07,12.25,11.95,12.13,89100,10.37,10.5246478873239,10.2669014084507,10.4215492957746,103706.557377049,0.0,1.0
2003-07-07,12.42,12.48,12.07,12.07,158000,10.6707042253521,10.7222535211268,10.37,10.37,183901.639344263,0.0,1.0
2003-07-08,12.5,12.92,12.22,12.45,383900,10.7394366197183,11.1002816901408,10.4988732394366,10.6964788732394,446834.426229509,0.0,1.0
2003-07-09,13.09,13.25,12.48,12.58,191400,11.246338028169,11.3838028169014,10.7222535211268,10.8081690140845,222777.049180328,0.0,1.0
2003-07-10,12.88,13.18,12.43,13.0,226500,11.0659154929577,11.323661971831,10.6792957746479,11.169014084507,263631.147540985,0.0,1.0
2003-07-11,12.93,13.14,12.8,13.03,47100,11.1088732394366,11.2892957746479,10.9971830985916,11.1947887323944,54821.3114754099,0.0,1.0
2003-07-14,14.06,14.2,12.95,13.0,384600,12.0797183098592,12.2,11.1260563380282,11.169014084507,447649.180327867,0.0,1.0
2003-07-15,14.39,16.05,14.05,14.1,530300,12.3632394366197,13.7894366197183,12.0711267605634,12.1140845070423,617234.426229509,0.0,1.0
2003-07-16,14.43,15.4,14.3,15.35,149400,12.3976056338028,13.230985915493,12.2859154929577,13.1880281690141,173891.803278689,0.0,1.0
2003-07-17,14.02,15.0,13.65,14.26,226200,12.0453521126761,12.887323943662,11.7274647887324,12.2515492957746,263281.967213114,0.0,1.0
2003-07-18,14.47,14.62,13.84,14.33,67000,12.4319718309859,12.5608450704225,11.8907042253521,12.3116901408451,77983.6065573771,0.0,1.0
2003-07-21,13.8,15.25,13.4,14.2,231500,11.856338028169,13.1021126760563,11.512676056338,12.2,269450.819672131,0.0,1.0
2003-07-22,14.73,14.95,13.94,14.68,177200,12.6553521126761,12.8443661971831,11.9766197183099,12.6123943661972,206249.180327868,0.0,1.0
2003-07-23,14.47,15.0,14.09,15.0,108800,12.4319718309859,12.887323943662,12.1054929577465,12.887323943662,126636.065573771,0.0,1.0
2003-07-24,14.96,15.11,14.69,14.97,89900,12.8529577464789,12.9818309859155,12.620985915493,12.8615492957746,104637.704918033,0.0,1.0
2003-07-25,14.6,15.25,14.5,15.2,114600,12.543661971831,13.1021126760563,12.4577464788732,13.0591549295775,133386.885245901,0.0,1.0
2003-07-28,15.11,15.26,14.66,14.83,82800,12.9818309859155,13.1107042253521,12.5952112676056,12.7412676056338,96373.7704918032,0.0,1.0
2003-07-29,15.5,16.12,15.2,15.34,297600,13.3169014084507,13.8495774647887,13.0591549295775,13.1794366197183,346386.885245902,0.0,1.0
2003-07-30,15.47,15.89,15.25,15.89,71300,13.2911267605634,13.6519718309859,13.1021126760563,13.6519718309859,82988.5245901638,0.0,1.0
2003-07-31,15.31,15.6,15.19,15.6,68900,13.153661971831,13.4028169014085,13.0505633802817,13.4028169014085,80195.081967213,0.0,1.0
2003-08-01,15.49,15.53,15.28,15.3,84900,13.3083098591549,13.342676056338,13.1278873239437,13.1450704225352,98818.0327868855,0.0,1.0
2003-08-04,14.89,16.0,14.89,16.0,111300,12.7928169014085,13.7464788732394,12.7928169014085,13.7464788732394,129545.901639344,0.0,1.0
2003-08-05,13.94,14.88,13.5,14.8,251600,11.9766197183099,12.7842253521127,11.5985915492958,12.7154929577465,292845.901639343,0.0,1.0
2003-08-06,13.63,14.43,13.0,13.59,276700,11.7102816901408,12.3976056338028,11.169014084507,11.6759154929577,322060.655737706,0.0,1.0
2003-08-07,13.53,13.85,13.1,13.45,158200,11.6243661971831,11.8992957746479,11.2549295774648,11.5556338028169,184134.426229508,0.0,1.0
2003-08-08,13.28,13.95,13.09,13.27,91100,11.4095774647887,11.9852112676056,11.246338028169,11.400985915493,106034.426229508,0.0,1.0
2003-08-11,14.11,14.2,12.8,13.0,154900,12.122676056338,12.2,10.9971830985916,11.169014084507,180293.442622951,0.0,1.0
2003-08-12,14.22,14.4,13.83,13.83,78200,12.2171830985915,12.3718309859155,11.8821126760563,11.8821126760563,91019.6721311479,0.0,1.0
2003-08-13,14.93,15.25,14.52,14.74,185800,12.8271830985915,13.1021126760563,12.4749295774648,12.6639436619718,216259.016393443,0.0,1.0
2003-08-14,14.15,15.31,13.9,15.28,152400,12.1570422535211,13.153661971831,11.9422535211268,13.1278873239437,177383.606557377,0.0,1.0
2003-08-15,13.27,14.18,12.75,13.94,134300,11.400985915493,12.1828169014085,10.9542253521127,11.9766197183099,156316.393442622,0.0,1.0
2003-08-18,13.68,14.01,13.43,13.68,178400,11.7532394366197,12.0367605633803,11.5384507042254,11.7532394366197,207645.901639345,0.0,1.0
2003-08-19,13.56,13.87,13.5,13.79,275800,11.6501408450704,11.9164788732394,11.5985915492958,11.8477464788732,321013.114754099,0.0,1.0
2003-08-20,13.48,13.64,13.48,13.64,332900,11.5814084507042,11.7188732394366,11.5814084507042,11.7188732394366,387473.770491804,0.0,1.0
2003-08-21,14.7,14.84,13.4,13.64,145200,12.6295774647887,12.7498591549296,11.512676056338,11.7188732394366,169003.278688525,0.0,1.0
2003-08-22,14.58,14.9,14.36,14.6,80700,12.5264788732394,12.8014084507042,12.3374647887324,12.543661971831,93929.5081967216,0.0,1.0
2003-08-25,14.99,15.1,14.29,14.29,74200,12.8787323943662,12.9732394366197,12.277323943662,12.277323943662,86363.9344262295,0.0,1.0
2003-08-26,14.99,15.24,14.6,15.1,79800,12.8787323943662,13.0935211267606,12.543661971831,12.9732394366197,92881.9672131147,0.0,1.0
2003-08-27,14.88,15.24,14.75,15.0,51600,12.7842253521127,13.0935211267606,12.6725352112676,12.887323943662,60059.0163934425,0.0,1.0
2003-08-28,15.17,15.23,14.75,14.99,56100,13.0333802816901,13.0849295774648,12.6725352112676,12.8787323943662,65296.7213114756,0.0,1.0
2003-08-29,14.67,15.23,14.51,15.11,57700,12.6038028169014,13.0849295774648,12.466338028169,12.9818309859155,67159.0163934427,0.0,1.0
2003-09-02,15.92,15.98,14.66,14.66,242200,13.6777464788732,13.7292957746479,12.5952112676056,12.5952112676056,281904.918032788,0.0,1.0
2003-09-03,16.62,17.14,15.75,15.98,299700,14.2791549295775,14.7259154929577,13.5316901408451,13.7292957746479,348831.147540983,0.0,1.0
2003-09-04,17.65,17.65,16.53,16.53,342200,15.1640845070423,15.1640845070423,14.2018309859155,14.2018309859155,398298.360655736,0.0,1.0
2003-09-05,17.61,18.5,17.5,17.65,374800,15.1297183098592,15.8943661971831,15.0352112676056,15.1640845070423,436242.622950818,0.0,1.0
2003-09-08,17.93,18.74,17.6,17.79,236300,15.4046478873239,16.1005633802817,15.1211267605634,15.2843661971831,275037.704918034,0.0,1.0
2003-09-09,18.25,18.25,17.75,17.83,121600,15.6795774647887,15.6795774647887,15.25,15.3187323943662,141534.426229508,0.0,1.0
2003-09-10,17.98,18.3,17.93,18.28,168400,15.4476056338028,15.7225352112676,15.4046478873239,15.7053521126761,196006.557377049,0.0,1.0
2003-09-11,18.44,18.5,17.97,18.1,166800,15.8428169014085,15.8943661971831,15.439014084507,15.5507042253521,194144.262295081,0.0,1.0
2003-09-12,18.75,18.8,18.15,18.3,102900,16.1091549295775,16.1521126760563,15.593661971831,15.7225352112676,119768.852459016,0.0,1.0
2003-09-15,18.53,18.75,18.0,18.75,228400,15.9201408450704,16.1091549295775,15.4647887323944,16.1091549295775,265842.62295082,0.0,1.0
2003-09-16,18.03,18.25,17.02,17.41,394200,15.4905633802817,15.6795774647887,14.6228169014085,14.9578873239437,458822.950819672,0.0,1.0
2003-09-17,18.52,18.75,17.98,18.08,142700,15.9115492957746,16.1091549295775,15.4476056338028,15.5335211267606,166093.442622951,0.0,1.0
2003-09-18,18.58,18.85,18.45,18.5,191100,15.9630985915493,16.1950704225352,15.8514084507042,15.8943661971831,222427.868852459,0.0,1.0
2003-09-19,18.82,19.12,18.4,18.7,109400,16.1692957746479,16.4270422535211,15.8084507042254,16.0661971830986,127334.426229508,0.0,1.0
2003-09-22,18.58,18.84,18.44,18.68,107900,15.9630985915493,16.1864788732394,15.8428169014085,16.049014084507,125588.524590164,0.0,1.0
2003-09-23,18.97,19.0,18.44,18.65,114600,16.2981690140845,16.3239436619718,15.8428169014085,16.0232394366197,133386.885245902,0.0,1.0
2003-09-24,18.5,19.6,18.5,19.0,148500,15.8943661971831,16.8394366197183,15.8943661971831,16.3239436619718,172844.262295082,0.0,1.0
2003-09-25,17.99,18.57,17.7,18.47,279100,15.4561971830986,15.9545070422535,15.2070422535211,15.8685915492958,324854.098360656,0.0,1.0
2003-09-26,17.48,17.94,17.33,17.94,107800,15.0180281690141,15.4132394366197,14.8891549295775,15.4132394366197,125472.131147541,0.0,1.0
2003-09-29,17.39,17.5,16.2,17.39,277100,14.9407042253521,15.0352112676056,13.9183098591549,14.9407042253521,322526.229508197,0.0,1.0
2003-09-30,17.5,18.17,17.14,17.35,177100,15.0352112676056,15.6108450704225,14.7259154929577,14.906338028169,206132.786885246,0.0,1.0
2003-10-01,18.01,18.27,17.48,17.48,170700,15.4733802816901,15.6967605633803,15.0180281690141,15.0180281690141,198683.606557378,0.0,1.0
2003-10-02,18.15,18.45,18.04,18.04,110400,15.593661971831,15.8514084507042,15.4991549295775,15.4991549295775,128498.360655738,0.0,1.0
2003-10-03,18.25,18.71,18.2,18.31,110400,15.6795774647887,16.0747887323944,15.6366197183099,15.7311267605634,128498.360655738,0.0,1.0
2003-10-06,18.31,18.76,18.25,18.25,113500,15.7311267605634,16.1177464788732,15.6795774647887,15.6795774647887,132106.557377049,0.0,1.0
2003-10-07,19.41,19.55,18.3,18.36,211800,16.6761971830986,16.7964788732394,15.7225352112676,15.7740845070423,246521.31147541,0.0,1.0
2003-10-08,18.7,19.92,18.69,19.7,136000,16.0661971830986,17.1143661971831,16.0576056338028,16.9253521126761,158295.081967213,0.0,1.0
2003-10-09,18.79,19.85,18.52,18.82,177000,16.1435211267606,17.0542253521127,15.9115492957746,16.1692957746479,206016.393442622,0.0,1.0
2003-10-10,18.65,19.15,18.59,18.75,101800,16.0232394366197,16.4528169014085,15.9716901408451,16.1091549295775,118488.524590164,0.0,1.0
2003-10-13,18.99,19.22,18.33,18.69,190700,16.3153521126761,16.5129577464789,15.7483098591549,16.0576056338028,221962.295081967,0.0,1.0
2003-10-14,19.15,19.27,18.82,19.09,441200,16.4528169014085,16.5559154929577,16.1692957746479,16.4012676056338,513527.868852457,0.0,1.0
2003-10-15,19.05,19.45,18.95,19.2,156700,16.3669014084507,16.7105633802817,16.280985915493,16.4957746478873,182388.524590164,0.0,1.0
2003-10-16,19.09,19.36,18.97,19.0,111100,16.4012676056338,16.6332394366197,16.2981690140845,16.3239436619718,129313.114754098,0.0,1.0
2003-10-17,18.26,20.0,17.94,19.17,279000,15.6881690140845,17.1830985915493,15.4132394366197,16.47,324737.704918033,0.0,1.0
2003-10-20,18.85,18.89,17.91,18.25,123200,16.1950704225352,16.2294366197183,15.3874647887324,15.6795774647887,143396.721311476,0.0,1.0
2003-10-21,18.62,18.9,18.5,18.85,89600,15.9974647887324,16.2380281690141,15.8943661971831,16.1950704225352,104288.524590164,0.0,1.0
2003-10-22,18.19,18.76,18.11,18.6,100100,15.6280281690141,16.1177464788732,15.5592957746479,15.9802816901408,116509.836065574,0.0,1.0
2003-10-23,18.43,18.95,18.08,18.17,144600,15.8342253521127,16.280985915493,15.5335211267606,15.6108450704225,168304.918032787,0.0,1.0
2003-10-24,18.29,18.6,18.14,18.54,102800,15.7139436619718,15.9802816901408,15.5850704225352,15.9287323943662,119652.459016394,0.0,1.0
2003-10-27,19.27,19.31,18.35,18.35,94300,16.5559154929577,16.5902816901408,15.7654929577465,15.7654929577465,109759.016393443,0.0,1.0
2003-10-28,19.95,19.95,19.2,19.22,229700,17.1401408450704,17.1401408450704,16.4957746478873,16.5129577464789,267355.737704918,0.0,1.0
2003-10-29,19.99,20.19,19.41,19.95,125100,17.1745070422535,17.346338028169,16.6761971830986,17.1401408450704,145608.196721312,0.0,1.0
2003-10-30,19.76,20.19,19.26,20.1,158400,16.9769014084507,17.346338028169,16.547323943662,17.269014084507,184367.213114754,0.0,1.0
2003-10-31,19.77,19.94,19.39,19.83,137200,16.9854929577465,17.1315492957747,16.659014084507,17.0370422535211,159691.803278688,0.0,1.0
2003-11-03,20.7,20.92,19.65,19.78,208000,17.7845070422535,17.9735211267606,16.8823943661972,16.9940845070423,242098.360655738,0.0,1.0
2003-11-04,25.63,26.4,21.14,21.19,1518000,22.0201408450704,22.6816901408451,18.1625352112676,18.2054929577465,1766852.4590164,0.0,1.0
2003-11-05,25.43,26.75,24.65,25.7,489000,21.8483098591549,22.9823943661972,21.1781690140845,22.0802816901408,569163.93442623,0.0,1.0
2003-11-06,25.24,26.9,24.9,26.25,296000,21.6850704225352,23.1112676056338,21.3929577464789,22.5528169014085,344524.590163935,0.0,1.0
2003-11-07,23.97,25.75,23.93,25.66,319800,20.5939436619718,22.1232394366197,20.5595774647887,22.0459154929577,372226.229508197,0.0,1.0
2003-11-10,21.46,25.2,21.45,25.2,874700,18.4374647887324,21.6507042253521,18.4288732394366,21.6507042253521,1018093.44262295,0.0,1.0
2003-11-11,20.8,22.25,20.72,21.98,369200,17.8704225352113,19.1161971830986,17.8016901408451,18.8842253521127,429724.590163934,0.0,1.0
2003-11-12,22.72,22.73,20.85,20.9,367700,19.52,19.5285915492958,17.9133802816901,17.956338028169,427978.68852459,0.0,1.0
2003-11-13,21.9,23.07,21.6,22.48,249300,18.8154929577465,19.8207042253521,18.5577464788732,19.3138028169014,290168.852459016,0.0,1.0
2003-11-14,21.35,22.35,21.35,21.9,136400,18.3429577464789,19.2021126760563,18.3429577464789,18.8154929577465,158760.655737705,0.0,1.0
2003-11-17,20.91,21.96,19.95,21.75,369300,17.9649295774648,18.8670422535211,17.1401408450704,18.6866197183099,429840.983606557,0.0,1.0
2003-11-18,21.61,22.09,20.99,21.0,246000,18.566338028169,18.9787323943662,18.033661971831,18.0422535211268,286327.868852459,0.0,1.0
2003-11-19,21.76,22.4,21.32,21.5,276900,18.6952112676056,19.2450704225352,18.3171830985915,18.4718309859155,322293.442622951,0.0,1.0
2003-11-20,22.27,22.6,21.53,22.1,423400,19.1333802816901,19.4169014084507,18.4976056338028,18.987323943662,492809.836065575,0.0,1.0
2003-11-21,23.06,23.5,22.34,22.34,709000,19.8121126760563,20.1901408450704,19.1935211267606,19.1935211267606,825229.508196723,0.0,1.0
2003-11-24,23.0,23.5,22.47,23.44,345000,19.7605633802817,20.1901408450704,19.3052112676056,20.1385915492958,401557.37704918,0.0,1.0
2003-11-25,23.39,23.7,22.88,22.98,209500,20.0956338028169,20.3619718309859,19.6574647887324,19.7433802816901,243844.262295082,0.0,1.0
2003-11-26,23.84,24.12,23.49,23.58,243400,20.4822535211268,20.7228169014085,20.1815492957746,20.2588732394366,283301.639344262,0.0,1.0
2003-11-28,23.54,24.05,23.23,24.02,98000,20.2245070422535,20.662676056338,19.9581690140845,20.6369014084507,114065.573770492,0.0,1.0
2003-12-01,24.9,24.9,23.34,23.34,343400,21.3929577464789,21.3929577464789,20.052676056338,20.052676056338,399695.081967213,0.0,1.0
2003-12-02,24.0,24.9,23.19,24.9,309800,20.6197183098592,21.3929577464789,19.9238028169014,21.3929577464789,360586.885245901,0.0,1.0
2003-12-03,24.01,24.04,23.54,23.74,252700,20.6283098591549,20.6540845070423,20.2245070422535,20.396338028169,294126.229508197,0.0,1.0
2003-12-04,23.44,24.04,23.09,23.87,171100,20.1385915492958,20.6540845070423,19.8378873239437,20.5080281690141,199149.180327869,0.0,1.0
2003-12-05,23.05,23.75,22.65,23.5,182400,19.8035211267606,20.4049295774648,19.4598591549296,20.1901408450704,212301.639344262,0.0,1.0
2003-12-08,24.1,24.24,22.98,23.09,262900,20.7056338028169,20.8259154929577,19.7433802816901,19.8378873239437,305998.360655738,0.0,1.0
2003-12-09,23.33,24.6,22.95,24.22,258700,20.0440845070423,21.1352112676056,19.7176056338028,20.8087323943662,301109.836065573,0.0,1.0
2003-12-10,22.22,23.02,21.86,22.9,184200,19.0904225352113,19.7777464788732,18.7811267605634,19.6746478873239,214396.721311475,0.0,1.0
2003-12-11,23.7,23.7,22.03,22.06,175500,20.3619718309859,20.3619718309859,18.9271830985916,18.9529577464789,204270.491803279,0.0,1.0
2003-12-12,23.66,23.7,22.76,23.7,104900,20.3276056338028,20.3619718309859,19.5543661971831,20.3619718309859,122096.721311475,0.0,1.0
2003-12-15,22.8,24.22,22.79,24.22,196400,19.5887323943662,20.8087323943662,19.5801408450704,20.8087323943662,228596.721311475,0.0,1.0
2003-12-16,20.25,22.0,20.14,22.0,1253200,17.3978873239437,18.9014084507042,17.3033802816901,18.9014084507042,1458642.62295082,0.0,1.0
2003-12-17,19.59,20.3,18.89,19.95,560200,16.8308450704225,17.4408450704225,16.2294366197183,17.1401408450704,652036.065573772,0.0,1.0
2003-12-18,20.48,20.5,19.44,19.44,390000,17.5954929577465,17.612676056338,16.7019718309859,16.7019718309859,453934.426229508,0.0,1.0
2003-12-19,20.24,20.66,20.0,20.49,208600,17.3892957746479,17.7501408450704,17.1830985915493,17.6040845070423,242796.721311475,0.0,1.0
2003-12-22,20.97,20.97,20.14,20.49,245100,18.0164788732394,18.0164788732394,17.3033802816901,17.6040845070423,285280.327868853,0.0,1.0
2003-12-23,21.25,21.42,20.7,20.7,164300,18.2570422535211,18.4030985915493,17.7845070422535,17.7845070422535,191234.426229508,0.0,1.0
2003-12-24,20.75,21.25,20.74,21.25,64700,17.8274647887324,18.2570422535211,17.8188732394366,18.2570422535211,75306.5573770492,0.0,1.0
2003-12-26,20.92,21.19,20.74,20.94,43400,17.9735211267606,18.2054929577465,17.8188732394366,17.9907042253521,50514.7540983606,0.0,1.0
2003-12-29,21.42,21.6,20.86,20.99,145600,18.4030985915493,18.5577464788732,17.9219718309859,18.033661971831,169468.852459016,0.0,1.0
2003-12-30,21.21,21.54,21.04,21.39,84300,18.222676056338,18.5061971830986,18.0766197183099,18.377323943662,98119.6721311477,0.0,1.0
2003-12-31,21.28,21.89,21.04,21.8,141300,18.2828169014085,18.8069014084507,18.0766197183099,18.7295774647887,164463.934426229,0.0,1.0
2004-01-02,21.14,21.42,21.06,21.37,153900,18.1625352112676,18.4030985915493,18.0938028169014,18.3601408450704,179129.508196721,0.0,1.0
2004-01-05,21.83,21.84,21.16,21.32,144800,18.7553521126761,18.7639436619718,18.1797183098592,18.3171830985915,168537.704918032,0.0,1.0
2004-01-06,21.84,21.95,21.65,21.7,179600,18.7639436619718,18.8584507042254,18.6007042253521,18.643661971831,209042.62295082,0.0,1.0
2004-01-07,22.27,22.41,21.53,21.89,111700,19.1333802816901,19.253661971831,18.4976056338028,18.8069014084507,130011.475409836,0.0,1.0
2004-01-08,23.04,23.12,22.02,22.32,310000,19.7949295774648,19.863661971831,18.9185915492958,19.176338028169,360819.672131147,0.0,1.0
2004-01-09,22.83,23.02,21.62,22.88,175700,19.6145070422535,19.7777464788732,18.5749295774648,19.6574647887324,204503.278688525,0.0,1.0
2004-01-12,23.67,23.81,22.66,22.95,188100,20.3361971830986,20.4564788732394,19.4684507042254,19.7176056338028,218936.06557377,0.0,1.0
2004-01-13,23.35,23.72,22.87,23.26,89300,20.0612676056338,20.3791549295775,19.6488732394366,19.9839436619718,103939.344262295,0.0,1.0
2004-01-14,23.3,23.59,23.14,23.39,96800,20.0183098591549,20.2674647887324,19.8808450704225,20.0956338028169,112668.852459017,0.0,1.0
2004-01-15,23.32,23.99,22.74,23.41,76900,20.0354929577465,20.6111267605634,19.5371830985915,20.1128169014085,89506.5573770491,0.0,1.0
2004-01-16,23.99,24.0,23.36,23.44,136400,20.6111267605634,20.6197183098592,20.0698591549296,20.1385915492958,158760.655737705,0.0,1.0
2004-01-20,24.13,24.25,23.54,23.91,211400,20.7314084507042,20.8345070422535,20.2245070422535,20.5423943661972,246055.737704918,0.0,1.0
2004-01-21,24.02,24.24,23.57,24.19,73600,20.6369014084507,20.8259154929577,20.2502816901408,20.7829577464789,85665.5737704918,0.0,1.0
2004-01-22,23.77,24.25,23.71,24.08,107600,20.4221126760563,20.8345070422535,20.3705633802817,20.6884507042253,125239.344262295,0.0,1.0
2004-01-23,24.8,24.9,23.86,23.94,226400,21.3070422535211,21.3929577464789,20.4994366197183,20.5681690140845,263514.754098361,0.0,1.0
2004-01-26,24.62,24.85,24.37,24.56,74600,21.1523943661972,21.35,20.9376056338028,21.1008450704225,86829.5081967212,0.0,1.0
2004-01-27,24.01,24.75,23.93,24.56,86400,20.6283098591549,21.2640845070423,20.5595774647887,21.1008450704225,100563.93442623,0.0,1.0
2004-01-28,22.07,24.62,21.79,23.68,198700,18.9615492957746,21.1523943661972,18.720985915493,20.3447887323944,231273.770491804,0.0,1.0
2004-01-29,22.8,22.92,21.79,21.79,185200,19.5887323943662,19.6918309859155,18.720985915493,18.720985915493,215560.655737705,0.0,1.0
2004-01-30,23.01,23.37,22.35,22.97,142400,19.7691549295775,20.0784507042254,19.2021126760563,19.7347887323944,165744.262295082,0.0,1.0
2004-02-02,23.4,24.14,23.05,23.11,137200,20.1042253521127,20.74,19.8035211267606,19.8550704225352,159691.803278688,0.0,1.0
2004-02-03,23.4,23.6,23.25,23.46,89000,20.1042253521127,20.2760563380282,19.9753521126761,20.1557746478873,103590.163934426,0.0,1.0
2004-02-04,22.15,23.39,21.9,23.3,168500,19.0302816901408,20.0956338028169,18.8154929577465,20.0183098591549,196122.950819673,0.0,1.0
2004-02-05,22.25,22.46,21.95,21.96,82300,19.1161971830986,19.2966197183099,18.8584507042254,18.8670422535211,95791.8032786885,0.0,1.0
2004-02-06,22.86,22.87,22.1,22.28,161900,19.6402816901408,19.6488732394366,18.987323943662,19.1419718309859,188440.983606558,0.0,1.0
2004-02-09,23.14,23.38,22.65,22.93,126600,19.8808450704225,20.0870422535211,19.4598591549296,19.7004225352113,147354.098360656,0.0,1.0
2004-02-10,23.35,23.5,22.95,23.0,60200,20.0612676056338,20.1901408450704,19.7176056338028,19.7605633802817,70068.8524590164,0.0,1.0
2004-02-11,23.92,23.93,23.21,23.26,79500,20.550985915493,20.5595774647887,19.940985915493,19.9839436619718,92532.7868852457,0.0,1.0
2004-02-12,23.76,23.87,23.44,23.87,71100,20.4135211267606,20.5080281690141,20.1385915492958,20.5080281690141,82755.7377049179,0.0,1.0
2004-02-13,23.35,23.94,23.05,23.7,53100,20.0612676056338,20.5681690140845,19.8035211267606,20.3619718309859,61804.9180327869,0.0,1.0
2004-02-17,23.65,23.84,23.2,23.2,124000,20.319014084507,20.4822535211268,19.9323943661972,19.9323943661972,144327.868852459,0.0,1.0
2004-02-18,21.21,21.88,20.75,21.03,663900,18.222676056338,18.7983098591549,17.8274647887324,18.0680281690141,772736.065573772,0.0,1.0
2004-02-19,21.02,21.51,20.58,21.21,273000,18.0594366197183,18.4804225352113,17.6814084507042,18.222676056338,317754.098360656,0.0,1.0
2004-02-20,21.47,21.56,20.75,21.07,282100,18.4460563380282,18.5233802816901,17.8274647887324,18.1023943661972,328345.901639344,0.0,1.0
2004-02-23,21.08,21.49,20.56,21.15,189800,18.110985915493,18.4632394366197,17.6642253521127,18.1711267605634,220914.75409836,0.0,1.0
2004-02-24,21.86,21.96,20.95,21.21,393900,18.7811267605634,18.8670422535211,17.9992957746479,18.222676056338,458473.770491803,0.0,1.0
2004-02-25,21.82,21.96,21.56,21.58,140800,18.7467605633803,18.8670422535211,18.5233802816901,18.5405633802817,163881.967213115,0.0,1.0
2004-02-26,21.94,22.19,21.45,21.84,194600,18.8498591549296,19.0646478873239,18.4288732394366,18.7639436619718,226501.639344262,0.0,1.0
2004-02-27,21.66,22.06,21.64,21.68,180800,18.6092957746479,18.9529577464789,18.5921126760563,18.6264788732394,210439.344262295,0.0,1.0
2004-03-01,22.71,22.76,21.5,21.5,137500,19.5114084507042,19.5543661971831,18.4718309859155,18.4718309859155,160040.983606558,0.0,1.0
2004-03-02,22.25,22.79,22.22,22.79,115600,19.1161971830986,19.5801408450704,19.0904225352113,19.5801408450704,134550.819672131,0.0,1.0
2004-03-03,21.79,22.35,21.75,22.25,266500,18.720985915493,19.2021126760563,18.6866197183099,19.1161971830986,310188.524590163,0.0,1.0
2004-03-04,21.62,21.91,21.5,21.73,166400,18.5749295774648,18.8240845070423,18.4718309859155,18.6694366197183,193678.68852459,0.0,1.0
2004-03-05,21.65,22.6,21.46,21.52,197500,18.6007042253521,19.4169014084507,18.4374647887324,18.489014084507,229877.049180328,0.0,1.0
2004-03-08,21.26,22.31,21.26,21.48,164000,18.2656338028169,19.1677464788732,18.2656338028169,18.4546478873239,190885.245901639,0.0,1.0
2004-03-09,21.15,21.65,21.12,21.25,78600,18.1711267605634,18.6007042253521,18.1453521126761,18.2570422535211,91485.2459016392,0.0,1.0
2004-03-10,20.98,21.77,20.98,21.11,157900,18.0250704225352,18.7038028169014,18.0250704225352,18.1367605633803,183785.245901639,0.0,1.0
2004-03-11,20.58,21.23,20.42,20.97,99200,17.6814084507042,18.2398591549296,17.5439436619718,18.0164788732394,115462.295081967,0.0,1.0
2004-03-12,20.43,20.94,20.26,20.65,161300,17.5525352112676,17.9907042253521,17.4064788732394,17.7415492957746,187742.62295082,0.0,1.0
2004-03-15,19.75,20.44,19.72,20.37,129400,16.9683098591549,17.5611267605634,16.9425352112676,17.500985915493,150613.114754099,0.0,1.0
2004-03-16,20.28,20.96,19.7,19.88,245900,17.423661971831,18.0078873239437,16.9253521126761,17.08,286211.475409836,0.0,1.0
2004-03-17,20.8,21.28,20.03,20.06,198900,17.8704225352113,18.2828169014085,17.2088732394366,17.2346478873239,231506.557377049,0.0,1.0
2004-03-18,20.51,21.06,20.51,20.74,105600,17.6212676056338,18.0938028169014,17.6212676056338,17.8188732394366,122911.475409836,0.0,1.0
2004-03-19,20.0,21.0,20.0,20.92,100100,17.1830985915493,18.0422535211268,17.1830985915493,17.9735211267606,116509.836065574,0.0,1.0
2004-03-22,19.93,20.31,19.5,20.25,289000,17.1229577464789,17.4494366197183,16.7535211267606,17.3978873239437,336377.049180327,0.0,1.0
2004-03-23,20.02,20.54,19.78,19.95,67400,17.2002816901408,17.6470422535211,16.9940845070423,17.1401408450704,78449.180327869,0.0,1.0
2004-03-24,20.02,20.64,19.4,20.01,211300,17.2002816901408,17.7329577464789,16.6676056338028,17.1916901408451,245939.344262296,0.0,1.0
2004-03-25,20.29,20.55,19.95,19.95,99100,17.4322535211268,17.6556338028169,17.1401408450704,17.1401408450704,115345.901639344,0.0,1.0
2004-03-26,20.36,20.44,20.07,20.2,90600,17.4923943661972,17.5611267605634,17.2432394366197,17.3549295774648,105452.459016393,0.0,1.0
2004-03-29,21.1,21.36,20.2,20.45,225300,18.1281690140845,18.3515492957746,17.3549295774648,17.5697183098592,262234.426229508,0.0,1.0
2004-03-30,20.82,21.57,20.78,21.2,328300,17.8876056338028,18.5319718309859,17.8532394366197,18.2140845070423,382119.672131148,0.0,1.0
2004-03-31,21.14,21.24,20.77,21.0,91000,18.1625352112676,18.2484507042254,17.8446478873239,18.0422535211268,105918.032786885,0.0,1.0
2004-04-01,21.18,21.51,21.0,21.3,164700,18.1969014084507,18.4804225352113,18.0422535211268,18.3,191700,0.0,1.0
2004-04-02,21.25,21.49,21.1,21.3,151700,18.2570422535211,18.4632394366197,18.1281690140845,18.3,176568.852459017,0.0,1.0
2004-04-05,20.63,21.95,20.05,21.84,351900,17.7243661971831,18.8584507042254,17.2260563380282,18.7639436619718,409588.524590164,0.0,1.0
2004-04-06,20.6,21.1,20.43,20.44,143600,17.6985915492958,18.1281690140845,17.5525352112676,17.5611267605634,167140.983606557,0.0,1.0
2004-04-07,20.96,21.24,20.59,20.59,105800,18.0078873239437,18.2484507042254,17.69,17.69,123144.262295082,0.0,1.0
2004-04-08,20.94,21.37,20.7,21.19,115900,17.9907042253521,18.3601408450704,17.7845070422535,18.2054929577465,134900,0.0,1.0
2004-04-12,20.79,21.23,20.6,21.04,69000,17.8618309859155,18.2398591549296,17.6985915492958,18.0766197183099,80311.475409836,0.0,1.0
2004-04-13,20.43,21.03,19.85,20.69,109200,17.5525352112676,18.0680281690141,17.0542253521127,17.7759154929577,127101.639344262,0.0,1.0
2004-04-14,20.25,20.74,19.7,20.65,115100,17.3978873239437,17.8188732394366,16.9253521126761,17.7415492957746,133968.852459016,0.0,1.0
2004-04-15,19.49,20.54,19.1,20.31,121200,16.7449295774648,17.6470422535211,16.4098591549296,17.4494366197183,141068.852459016,0.0,1.0
2004-04-16,19.85,20.05,19.37,19.47,64800,17.0542253521127,17.2260563380282,16.6418309859155,16.7277464788732,75422.950819672,0.0,1.0
2004-04-19,19.61,19.97,19.2,19.62,86800,16.8480281690141,17.157323943662,16.4957746478873,16.8566197183099,101029.508196721,0.0,1.0
2004-04-20,18.99,19.66,18.81,19.51,113900,16.3153521126761,16.890985915493,16.1607042253521,16.7621126760563,132572.131147541,0.0,1.0
2004-04-21,19.39,19.47,18.67,19.19,86800,16.659014084507,16.7277464788732,16.0404225352113,16.4871830985916,101029.508196722,0.0,1.0
2004-04-22,19.35,19.72,19.23,19.34,86600,16.6246478873239,16.9425352112676,16.5215492957746,16.6160563380282,100796.721311476,0.0,1.0
2004-04-23,19.2,20.17,19.03,20.17,39500,16.4957746478873,17.3291549295775,16.3497183098592,17.3291549295775,45975.4098360656,0.0,1.0
2004-04-26,19.03,19.59,18.92,19.09,87000,16.3497183098592,16.8308450704225,16.2552112676056,16.4012676056338,101262.295081967,0.0,1.0
2004-04-27,18.61,19.32,18.48,19.2,88300,15.9888732394366,16.5988732394366,15.8771830985915,16.4957746478873,102775.409836066,0.0,1.0
2004-04-28,18.11,18.72,17.65,18.4,140700,15.5592957746479,16.0833802816901,15.1640845070423,15.8084507042254,163765.573770492,0.0,1.0
2004-04-29,17.51,18.55,17.38,17.81,117000,15.0438028169014,15.937323943662,14.9321126760563,15.3015492957746,136180.327868853,0.0,1.0
2004-04-30,16.59,17.7,16.48,17.7,119300,14.2533802816901,15.2070422535211,14.1588732394366,15.2070422535211,138857.377049181,0.0,1.0
2004-05-03,16.35,17.15,16.06,16.58,239300,14.0471830985916,14.7345070422535,13.7980281690141,14.2447887323944,278529.50819672,0.0,1.0
2004-05-04,16.9,17.85,16.22,16.37,152500,14.5197183098592,15.3359154929577,13.9354929577465,14.0643661971831,177499.999999999,0.0,1.0
2004-05-05,15.13,16.89,14.74,16.89,383500,12.999014084507,14.5111267605634,12.6639436619718,14.5111267605634,446368.852459018,0.0,1.0
2004-05-06,18.3,18.4,15.2,15.6,1021500,15.7225352112676,15.8084507042254,13.0591549295775,13.4028169014085,1188959.01639344,0.0,1.0
2004-05-07,17.39,18.12,17.22,18.03,367900,14.9407042253521,15.5678873239437,14.7946478873239,15.4905633802817,428211.475409836,0.0,1.0
2004-05-10,17.38,17.53,17.03,17.5,225100,14.9321126760563,15.060985915493,14.6314084507042,15.0352112676056,262001.639344263,0.0,1.0
2004-05-11,18.34,18.41,17.16,17.16,283400,15.7569014084507,15.8170422535211,14.7430985915493,14.7430985915493,329859.016393443,0.0,1.0
2004-05-12,18.0,18.45,17.62,18.36,370000,15.4647887323944,15.8514084507042,15.1383098591549,15.7740845070423,430655.737704917,0.0,1.0
2004-05-13,17.97,18.25,17.65,17.75,570700,15.439014084507,15.6795774647887,15.1640845070423,15.25,664257.377049182,0.0,1.0
2004-05-14,17.64,18.0,17.58,17.72,87900,15.1554929577465,15.4647887323944,15.1039436619718,15.2242253521127,102309.836065574,0.0,1.0
2004-05-17,17.5,17.7,17.0,17.52,103500,15.0352112676056,15.2070422535211,14.6056338028169,15.0523943661972,120467.213114754,0.0,1.0
2004-05-18,17.7,17.8,17.37,17.5,137700,15.2070422535211,15.2929577464789,14.9235211267606,15.0352112676056,160273.770491804,0.0,1.0
2004-05-19,17.68,18.3,17.61,17.85,122600,15.1898591549296,15.7225352112676,15.1297183098592,15.3359154929577,142698.360655737,0.0,1.0
2004-05-20,17.7,17.94,17.46,17.94,107100,15.2070422535211,15.4132394366197,15.0008450704225,15.4132394366197,124657.377049181,0.0,1.0
2004-05-21,17.99,18.0,17.5,17.92,156900,15.4561971830986,15.4647887323944,15.0352112676056,15.3960563380282,182621.31147541,0.0,1.0
2004-05-24,17.61,18.0,17.49,17.99,126100,15.1297183098592,15.4647887323944,15.0266197183099,15.4561971830986,146772.131147541,0.0,1.0
2004-05-25,18.0,18.08,17.4,17.5,169200,15.4647887323944,15.5335211267606,14.9492957746479,15.0352112676056,196937.704918032,0.0,1.0
2004-05-26,18.0,18.01,17.65,18.01,84900,15.4647887323944,15.4733802816901,15.1640845070423,15.4733802816901,98818.032786885,0.0,1.0
2004-05-27,17.94,18.17,17.71,17.83,50700,15.4132394366197,15.6108450704225,15.2156338028169,15.3187323943662,59011.4754098361,0.0,1.0
2004-05-28,17.53,18.0,17.47,17.83,98800,15.060985915493,15.4647887323944,15.0094366197183,15.3187323943662,114996.721311475,0.0,1.0
2004-06-01,17.99,18.0,17.27,17.46,338500,15.4561971830986,15.4647887323944,14.8376056338028,15.0008450704225,393991.803278688,0.0,1.0
2004-06-02,17.81,18.0,17.67,17.83,128800,15.3015492957746,15.4647887323944,15.1812676056338,15.3187323943662,149914.754098361,0.0,1.0
2004-06-03,17.45,17.85,17.31,17.73,68900,14.9922535211268,15.3359154929577,14.8719718309859,15.2328169014085,80195.0819672129,0.0,1.0
2004-06-04,17.75,17.86,17.26,17.48,111500,15.25,15.3445070422535,14.829014084507,15.0180281690141,129778.68852459,0.0,1.0
2004-06-07,17.86,18.0,17.58,17.58,450300,15.3445070422535,15.4647887323944,15.1039436619718,15.1039436619718,524119.672131148,0.0,1.0
2004-06-08,17.5,18.0,17.44,17.83,199100,15.0352112676056,15.4647887323944,14.983661971831,15.3187323943662,231739.344262296,0.0,1.0
2004-06-09,17.15,17.47,16.9,17.29,124200,14.7345070422535,15.0094366197183,14.5197183098592,14.8547887323944,144560.655737705,0.0,1.0
2004-06-10,17.44,17.78,16.98,17.2,85900,14.983661971831,15.2757746478873,14.5884507042254,14.7774647887324,99981.9672131147,0.0,1.0
2004-06-14,17.11,17.69,17.02,17.48,92700,14.7001408450704,15.1984507042254,14.6228169014085,15.0180281690141,107896.721311476,0.0,1.0
2004-06-15,17.49,17.74,17.16,17.27,70000,15.0266197183099,15.2414084507042,14.7430985915493,14.8376056338028,81475.4098360653,0.0,1.0
2004-06-16,17.57,17.73,17.4,17.73,70800,15.0953521126761,15.2328169014085,14.9492957746479,15.2328169014085,82406.5573770489,0.0,1.0
2004-06-17,17.6,17.71,17.33,17.66,78800,15.1211267605634,15.2156338028169,14.8891549295775,15.172676056338,91718.0327868851,0.0,1.0
2004-06-18,17.58,17.8,17.18,17.18,94600,15.1039436619718,15.2929577464789,14.7602816901408,14.7602816901408,110108.196721312,0.0,1.0
2004-06-21,17.69,17.84,17.27,17.43,111300,15.1984507042254,15.327323943662,14.8376056338028,14.9750704225352,129545.901639344,0.0,1.0
2004-06-22,17.98,18.03,17.58,17.58,114300,15.4476056338028,15.4905633802817,15.1039436619718,15.1039436619718,133037.704918033,0.0,1.0
2004-06-23,17.86,18.01,17.81,17.99,103700,15.3445070422535,15.4733802816901,15.3015492957746,15.4561971830986,120700,0.0,1.0
2004-06-24,18.0,18.06,17.83,17.9,172000,15.4647887323944,15.516338028169,15.3187323943662,15.3788732394366,200196.721311475,0.0,1.0
2004-06-25,17.95,18.33,17.83,18.06,415200,15.4218309859155,15.7483098591549,15.3187323943662,15.516338028169,483265.573770492,0.0,1.0
2004-06-28,17.95,18.23,17.75,18.23,104300,15.4218309859155,15.6623943661972,15.25,15.6623943661972,121398.360655738,0.0,1.0
2004-06-29,17.7,17.98,17.68,17.95,117000,15.2070422535211,15.4476056338028,15.1898591549296,15.4218309859155,136180.327868853,0.0,1.0
2004-06-30,17.3,17.89,17.3,17.88,135300,14.8633802816901,15.3702816901408,14.8633802816901,15.3616901408451,157480.327868853,0.0,1.0
2004-07-01,16.82,17.42,16.81,17.21,134200,14.450985915493,14.9664788732394,14.4423943661972,14.7860563380282,156200,0.0,1.0
2004-07-02,16.78,17.22,16.75,16.82,91700,14.4166197183099,14.7946478873239,14.3908450704225,14.450985915493,106732.786885246,0.0,1.0
2004-07-06,16.79,17.18,16.72,16.82,118700,14.4252112676056,14.7602816901408,14.3650704225352,14.450985915493,138159.016393443,0.0,1.0
2004-07-07,16.5,16.9,16.45,16.69,182900,14.1760563380282,14.5197183098592,14.1330985915493,14.3392957746479,212883.606557377,0.0,1.0
2004-07-08,16.3,16.55,16.27,16.39,110700,14.0042253521127,14.219014084507,13.9784507042254,14.0815492957746,128847.540983606,0.0,1.0
2004-07-09,16.13,16.34,16.09,16.3,72600,13.8581690140845,14.0385915492958,13.8238028169014,14.0042253521127,84501.6393442623,0.0,1.0
2004-07-12,16.17,16.34,16.09,16.09,72900,13.8925352112676,14.0385915492958,13.8238028169014,13.8238028169014,84850.8196721312,0.0,1.0
2004-07-13,16.28,16.48,16.08,16.09,96300,13.9870422535211,14.1588732394366,13.8152112676056,13.8238028169014,112086.885245902,0.0,1.0
2004-07-14,16.01,16.57,16.01,16.09,110000,13.7550704225352,14.2361971830986,13.7550704225352,13.8238028169014,128032.786885246,0.0,1.0
2004-07-15,16.21,16.44,15.78,15.99,109700,13.9269014084507,14.1245070422535,13.5574647887324,13.7378873239437,127683.606557377,0.0,1.0
2004-07-16,16.13,16.35,15.97,16.25,98800,13.8581690140845,14.0471830985916,13.7207042253521,13.9612676056338,114996.721311475,0.0,1.0
2004-07-19,16.08,16.27,16.0,16.18,145700,13.8152112676056,13.9784507042254,13.7464788732394,13.9011267605634,169585.24590164,0.0,1.0
2004-07-20,16.07,16.22,15.76,16.01,156600,13.8066197183099,13.9354929577465,13.5402816901408,13.7550704225352,182272.13114754,0.0,1.0
2004-07-21,15.43,16.32,15.4,15.96,107900,13.2567605633803,14.0214084507042,13.230985915493,13.7121126760563,125588.524590164,0.0,1.0
2004-07-22,15.54,15.61,15.25,15.37,242300,13.3512676056338,13.4114084507042,13.1021126760563,13.2052112676056,282021.31147541,0.0,1.0
2004-07-23,15.33,15.74,15.28,15.61,242700,13.1708450704225,13.5230985915493,13.1278873239437,13.4114084507042,282486.885245902,0.0,1.0
2004-07-26,15.53,15.8,15.18,15.57,158300,13.342676056338,13.5746478873239,13.0419718309859,13.3770422535211,184250.819672132,0.0,1.0
2004-07-27,15.5,15.68,15.27,15.55,118300,13.3169014084507,13.4715492957746,13.1192957746479,13.3598591549296,137693.442622951,0.0,1.0
2004-07-28,15.69,16.33,15.6,15.6,434600,13.4801408450704,14.03,13.4028169014085,13.4028169014085,505845.901639345,0.0,1.0
2004-07-29,15.7,16.0,15.33,16.0,105600,13.4887323943662,13.7464788732394,13.1708450704225,13.7464788732394,122911.475409836,0.0,1.0
2004-07-30,15.73,15.75,15.26,15.55,97200,13.5145070422535,13.5316901408451,13.1107042253521,13.3598591549296,113134.426229508,0.0,1.0
2004-08-02,15.56,15.8,15.2,15.63,145500,13.3684507042254,13.5746478873239,13.0591549295775,13.4285915492958,169352.459016393,0.0,1.0
2004-08-03,15.16,15.46,14.6,15.32,141600,13.0247887323944,13.2825352112676,12.543661971831,13.1622535211268,164813.114754098,0.0,1.0
2004-08-04,15.35,15.56,14.71,15.1,330300,13.1880281690141,13.3684507042254,12.6381690140845,12.9732394366197,384447.540983606,0.0,1.0
2004-08-05,15.21,15.43,15.07,15.07,121900,13.0677464788732,13.2567605633803,12.9474647887324,12.9474647887324,141883.606557377,0.0,1.0
2004-08-06,15.66,16.37,15.05,15.05,232700,13.4543661971831,14.0643661971831,12.9302816901408,12.9302816901408,270847.540983607,0.0,1.0
2004-08-09,16.36,16.62,15.57,15.91,196000,14.0557746478873,14.2791549295775,13.3770422535211,13.6691549295775,228131.147540984,0.0,1.0
2004-08-10,16.77,16.91,16.34,16.42,134200,14.4080281690141,14.5283098591549,14.0385915492958,14.107323943662,156200,0.0,1.0
2004-08-11,16.61,16.78,16.0,16.52,195500,14.2705633802817,14.4166197183099,13.7464788732394,14.1932394366197,227549.180327869,0.0,1.0
2004-08-12,16.62,16.81,16.5,16.5,135300,14.2791549295775,14.4423943661972,14.1760563380282,14.1760563380282,157480.327868852,0.0,1.0
2004-08-13,17.09,17.15,16.7,16.81,77000,14.6829577464789,14.7345070422535,14.3478873239437,14.4423943661972,89622.950819672,0.0,1.0
2004-08-16,17.93,18.28,17.15,17.18,228800,15.4046478873239,15.7053521126761,14.7345070422535,14.7602816901408,266308.196721312,0.0,1.0
2004-08-17,18.23,18.31,17.7,18.17,114100,15.6623943661972,15.7311267605634,15.2070422535211,15.6108450704225,132804.918032787,0.0,1.0
2004-08-18,18.6,18.78,17.99,18.31,115800,15.9802816901408,16.1349295774648,15.4561971830986,15.7311267605634,134783.606557377,0.0,1.0
2004-08-19,18.38,18.71,18.28,18.71,130600,15.7912676056338,16.0747887323944,15.7053521126761,16.0747887323944,152009.836065574,0.0,1.0
2004-08-20,18.48,19.26,18.44,18.54,95600,15.8771830985915,16.547323943662,15.8428169014085,15.9287323943662,111272.131147541,0.0,1.0
2004-08-23,18.87,19.35,18.53,18.65,134300,16.2122535211268,16.6246478873239,15.9201408450704,16.0232394366197,156316.393442623,0.0,1.0
2004-08-24,18.7,19.16,18.67,19.11,59600,16.0661971830986,16.4614084507042,16.0404225352113,16.4184507042254,69370.4918032787,0.0,1.0
2004-08-25,18.51,18.76,18.43,18.76,107200,15.9029577464789,16.1177464788732,15.8342253521127,16.1177464788732,124773.770491803,0.0,1.0
2004-08-26,18.75,19.09,18.52,18.52,115700,16.1091549295775,16.4012676056338,15.9115492957746,15.9115492957746,134667.213114754,0.0,1.0
2004-08-27,18.64,18.86,18.56,18.76,77700,16.0146478873239,16.203661971831,15.9459154929577,16.1177464788732,90437.704918033,0.0,1.0
2004-08-30,18.63,19.19,18.5,18.63,61900,16.0060563380282,16.4871830985916,15.8943661971831,16.0060563380282,72047.5409836064,0.0,1.0
2004-08-31,18.81,18.97,18.54,18.57,56800,16.1607042253521,16.2981690140845,15.9287323943662,15.9545070422535,66111.4754098361,0.0,1.0
2004-09-01,18.96,19.68,18.76,18.97,104400,16.2895774647887,16.9081690140845,16.1177464788732,16.2981690140845,121514.754098361,0.0,1.0
2004-09-02,19.37,19.44,18.8,18.98,50400,16.6418309859155,16.7019718309859,16.1521126760563,16.3067605633803,58662.2950819672,0.0,1.0
2004-09-03,18.93,19.52,18.6,19.45,52300,16.2638028169014,16.7707042253521,15.9802816901408,16.7105633802817,60873.7704918033,0.0,1.0
2004-09-07,18.65,18.85,18.45,18.67,129100,16.0232394366197,16.1950704225352,15.8514084507042,16.0404225352113,150263.93442623,0.0,1.0
2004-09-08,19.16,19.49,18.57,18.74,115100,16.4614084507042,16.7449295774648,15.9545070422535,16.1005633802817,133968.852459017,0.0,1.0
2004-09-09,19.38,19.38,18.91,19.23,91600,16.6504225352113,16.6504225352113,16.2466197183099,16.5215492957746,106616.393442623,0.0,1.0
2004-09-10,19.05,19.18,19.0,19.17,66000,16.3669014084507,16.4785915492958,16.3239436619718,16.47,76819.6721311476,0.0,1.0
2004-09-13,19.44,19.7,19.01,19.21,132300,16.7019718309859,16.9253521126761,16.3325352112676,16.5043661971831,153988.524590164,0.0,1.0
2004-09-14,19.23,19.44,19.06,19.35,73600,16.5215492957746,16.7019718309859,16.3754929577465,16.6246478873239,85665.573770492,0.0,1.0
2004-09-15,19.16,19.44,18.85,19.39,54900,16.4614084507042,16.7019718309859,16.1950704225352,16.659014084507,63900.0000000001,0.0,1.0
2004-09-16,19.56,19.73,19.11,19.11,37300,16.8050704225352,16.9511267605634,16.4184507042254,16.4184507042254,43414.7540983607,0.0,1.0
2004-09-17,19.26,20.08,19.21,19.55,117400,16.547323943662,17.2518309859155,16.5043661971831,16.7964788732394,136645.901639344,0.0,1.0
2004-09-20,19.22,19.35,19.14,19.2,63000,16.5129577464789,16.6246478873239,16.4442253521127,16.4957746478873,73327.8688524589,0.0,1.0
2004-09-21,19.45,19.63,19.08,19.36,93200,16.7105633802817,16.8652112676056,16.392676056338,16.6332394366197,108478.68852459,0.0,1.0
2004-09-22,18.93,19.62,18.81,19.62,66900,16.2638028169014,16.8566197183099,16.1607042253521,16.8566197183099,77867.2131147541,0.0,1.0
2004-09-23,18.94,19.18,18.87,18.87,38400,16.2723943661972,16.4785915492958,16.2122535211268,16.2122535211268,44695.0819672131,0.0,1.0
2004-09-24,19.2,19.4,19.07,19.13,30200,16.4957746478873,16.6676056338028,16.3840845070423,16.4356338028169,35150.8196721312,0.0,1.0
2004-09-27,18.69,19.36,18.63,19.29,62400,16.0576056338028,16.6332394366197,16.0060563380282,16.5730985915493,72629.5081967214,0.0,1.0
2004-09-28,18.84,19.02,18.56,18.82,60900,16.1864788732394,16.3411267605634,15.9459154929577,16.1692957746479,70883.6065573772,0.0,1.0
2004-09-29,18.36,18.87,18.32,18.56,94900,15.7740845070423,16.2122535211268,15.7397183098592,15.9459154929577,110457.37704918,0.0,1.0
2004-09-30,18.62,18.78,18.09,18.67,103500,15.9974647887324,16.1349295774648,15.5421126760563,16.0404225352113,120467.213114754,0.0,1.0
2004-10-01,19.06,19.35,18.56,18.56,93000,16.3754929577465,16.6246478873239,15.9459154929577,15.9459154929577,108245.901639344,0.0,1.0
2004-10-04,19.58,19.66,19.07,19.11,91700,16.8222535211268,16.890985915493,16.3840845070423,16.4184507042254,106732.786885246,0.0,1.0
2004-10-05,19.09,19.6,18.99,19.6,56400,16.4012676056338,16.8394366197183,16.3153521126761,16.8394366197183,65645.9016393443,0.0,1.0
2004-10-06,19.71,19.73,18.8,19.03,80500,16.9339436619718,16.9511267605634,16.1521126760563,16.3497183098592,93696.7213114756,0.0,1.0
2004-10-07,19.66,19.74,19.38,19.53,90800,16.890985915493,16.9597183098592,16.6504225352113,16.7792957746479,105685.245901639,0.0,1.0
2004-10-08,19.3,19.7,19.22,19.53,69900,16.5816901408451,16.9253521126761,16.5129577464789,16.7792957746479,81359.0163934425,0.0,1.0
2004-10-11,19.36,19.5,19.18,19.18,31400,16.6332394366197,16.7535211267606,16.4785915492958,16.4785915492958,36547.5409836066,0.0,1.0
2004-10-12,19.48,19.48,19.04,19.19,43100,16.736338028169,16.736338028169,16.3583098591549,16.4871830985916,50165.5737704918,0.0,1.0
2004-10-13,18.91,19.51,18.91,19.51,58700,16.2466197183099,16.7621126760563,16.2466197183099,16.7621126760563,68322.950819672,0.0,1.0
2004-10-14,18.79,18.92,18.71,18.88,46900,16.1435211267606,16.2552112676056,16.0747887323944,16.2208450704225,54588.5245901638,0.0,1.0
2004-10-15,19.02,19.1,18.68,18.79,38200,16.3411267605634,16.4098591549296,16.049014084507,16.1435211267606,44462.2950819672,0.0,1.0
2004-10-18,18.92,18.96,18.55,18.9,36800,16.2552112676056,16.2895774647887,15.937323943662,16.2380281690141,42832.786885246,0.0,1.0
2004-10-19,18.58,18.84,18.35,18.68,45600,15.9630985915493,16.1864788732394,15.7654929577465,16.049014084507,53075.4098360656,0.0,1.0
2004-10-20,18.65,18.78,18.09,18.78,54700,16.0232394366197,16.1349295774648,15.5421126760563,16.1349295774648,63667.2131147542,0.0,1.0
2004-10-21,19.07,19.15,18.39,18.71,62400,16.3840845070423,16.4528169014085,15.7998591549296,16.0747887323944,72629.5081967211,0.0,1.0
2004-10-22,18.25,18.99,17.97,18.88,107900,15.6795774647887,16.3153521126761,15.439014084507,16.2208450704225,125588.524590164,0.0,1.0
2004-10-25,18.57,18.71,18.35,18.38,69700,15.9545070422535,16.0747887323944,15.7654929577465,15.7912676056338,81126.2295081968,0.0,1.0
2004-10-26,18.97,18.97,18.5,18.58,49300,16.2981690140845,16.2981690140845,15.8943661971831,15.9630985915493,57381.9672131148,0.0,1.0
2004-10-27,19.16,19.23,18.78,19.0,38900,16.4614084507042,16.5215492957746,16.1349295774648,16.3239436619718,45277.0491803279,0.0,1.0
2004-10-28,19.18,19.2,18.99,19.14,34400,16.4785915492958,16.4957746478873,16.3153521126761,16.4442253521127,40039.344262295,0.0,1.0
2004-10-29,19.03,19.17,18.75,19.09,56400,16.3497183098592,16.47,16.1091549295775,16.4012676056338,65645.9016393441,0.0,1.0
2004-11-01,19.09,19.16,18.75,19.15,99300,16.4012676056338,16.4614084507042,16.1091549295775,16.4528169014085,115578.68852459,0.0,1.0
2004-11-02,18.83,19.16,18.53,19.15,101200,16.1778873239437,16.4614084507042,15.9201408450704,16.4528169014085,117790.163934426,0.0,1.0
2004-11-03,22.71,24.86,19.23,19.42,1581100,19.5114084507042,21.3585915492958,16.5215492957746,16.6847887323944,1840296.72131148,0.0,1.0
2004-11-04,23.1,23.15,21.32,22.87,440000,19.8464788732394,19.8894366197183,18.3171830985915,19.6488732394366,512131.147540985,0.0,1.0
2004-11-05,23.12,23.45,22.31,23.42,332700,19.863661971831,20.1471830985916,19.1677464788732,20.1214084507042,387240.983606557,0.0,1.0
2004-11-08,23.21,23.71,22.4,22.88,174100,19.940985915493,20.3705633802817,19.2450704225352,19.6574647887324,202640.983606557,0.0,1.0
2004-11-09,22.63,23.08,22.34,23.06,98700,19.442676056338,19.8292957746479,19.1935211267606,19.8121126760563,114880.327868853,0.0,1.0
2004-11-10,22.8,22.95,21.72,22.5,114600,19.5887323943662,19.7176056338028,18.6608450704225,19.330985915493,133386.885245902,0.0,1.0
2004-11-11,22.49,22.92,21.85,22.81,99500,19.3223943661972,19.6918309859155,18.7725352112676,19.597323943662,115811.475409836,0.0,1.0
2004-11-12,23.02,23.11,22.25,22.25,119000,19.7777464788732,19.8550704225352,19.1161971830986,19.1161971830986,138508.196721312,0.0,1.0
2004-11-15,23.32,23.55,22.78,22.78,189600,20.0354929577465,20.2330985915493,19.5715492957746,19.5715492957746,220681.967213115,0.0,1.0
2004-11-16,23.22,23.36,22.67,23.02,321900,19.9495774647887,20.0698591549296,19.4770422535211,19.7777464788732,374670.491803279,0.0,1.0
2004-11-17,23.46,23.7,23.2,23.3,327800,20.1557746478873,20.3619718309859,19.9323943661972,20.0183098591549,381537.704918033,0.0,1.0
2004-11-18,22.93,23.61,22.77,23.36,70300,19.7004225352113,20.2846478873239,19.5629577464789,20.0698591549296,81824.5901639343,0.0,1.0
2004-11-19,22.03,23.17,21.87,22.99,116200,18.9271830985916,19.9066197183099,18.7897183098592,19.7519718309859,135249.180327869,0.0,1.0
2004-11-22,22.89,22.89,21.64,21.81,111100,19.6660563380282,19.6660563380282,18.5921126760563,18.7381690140845,129313.114754098,0.0,1.0
2004-11-23,23.19,23.19,22.35,22.44,88500,19.9238028169014,19.9238028169014,19.2021126760563,19.2794366197183,103008.196721312,0.0,1.0
2004-11-24,22.72,23.49,22.4,22.72,78000,19.52,20.1815492957746,19.2450704225352,19.52,90786.8852459016,0.0,1.0
2004-11-26,23.11,23.43,22.75,22.93,34000,19.8550704225352,20.13,19.5457746478873,19.7004225352113,39573.7704918033,0.0,1.0
2004-11-29,23.64,24.01,23.36,23.52,209500,20.3104225352113,20.6283098591549,20.0698591549296,20.207323943662,243844.262295082,0.0,1.0
2004-11-30,23.97,24.22,23.36,23.54,258300,20.5939436619718,20.8087323943662,20.0698591549296,20.2245070422535,300644.262295082,0.0,1.0
2004-12-01,26.31,26.39,23.62,23.98,405900,22.6043661971831,22.6730985915493,20.2932394366197,20.6025352112676,472440.983606557,0.0,1.0
2004-12-02,26.05,26.43,25.52,26.34,255900,22.380985915493,22.7074647887324,21.9256338028169,22.6301408450704,297850.819672131,0.0,1.0
2004-12-03,26.02,26.26,25.53,25.69,192400,22.3552112676056,22.5614084507042,21.9342253521127,22.0716901408451,223940.983606558,0.0,1.0
2004-12-06,25.83,26.43,25.18,25.85,190100,22.1919718309859,22.7074647887324,21.6335211267606,22.2091549295775,221263.93442623,0.0,1.0
2004-12-07,25.88,27.25,25.33,26.05,250800,22.2349295774648,23.4119718309859,21.7623943661972,22.380985915493,291914.75409836,0.0,1.0
2004-12-08,25.68,26.27,25.5,26.11,170500,22.0630985915493,22.57,21.9084507042254,22.4325352112676,198450.819672131,0.0,1.0
2004-12-09,25.34,25.7,25.22,25.64,250000,21.770985915493,22.0802816901408,21.6678873239437,22.0287323943662,290983.606557377,0.0,1.0
2004-12-10,25.44,25.67,25.1,25.1,285900,21.8569014084507,22.0545070422535,21.5647887323944,21.5647887323944,332768.852459016,0.0,1.0
2004-12-13,25.21,25.83,24.99,25.71,210700,21.6592957746479,22.1919718309859,21.4702816901408,22.0888732394366,245240.983606557,0.0,1.0
2004-12-14,26.02,26.1,25.14,25.15,142100,22.3552112676056,22.4239436619718,21.5991549295775,21.6077464788732,165395.081967213,0.0,1.0
2004-12-15,25.99,26.15,25.58,26.13,163200,22.3294366197183,22.4669014084507,21.9771830985915,22.4497183098592,189954.098360656,0.0,1.0
2004-12-16,26.9,26.9,25.83,25.85,227900,23.1112676056338,23.1112676056338,22.1919718309859,22.2091549295775,265260.655737705,0.0,1.0
2004-12-17,26.85,26.9,26.65,26.8,232100,23.0683098591549,23.1112676056338,22.8964788732394,23.0253521126761,270149.180327869,0.0,1.0
2004-12-20,26.48,27.11,26.35,26.82,178900,22.7504225352113,23.2916901408451,22.6387323943662,23.0425352112676,208227.868852459,0.0,1.0
2004-12-21,27.05,27.11,26.3,26.4,186600,23.2401408450704,23.2916901408451,22.5957746478873,22.6816901408451,217190.163934426,0.0,1.0
2004-12-22,27.22,27.35,26.71,27.17,64400,23.3861971830986,23.4978873239437,22.9480281690141,23.3432394366197,74957.3770491803,0.0,1.0
2004-12-23,27.77,27.91,27.08,27.36,64600,23.8587323943662,23.979014084507,23.2659154929577,23.5064788732394,75190.1639344262,0.0,1.0
2004-12-27,26.95,27.94,26.81,27.78,50800,23.1542253521127,24.0047887323944,23.0339436619718,23.867323943662,59127.868852459,0.0,1.0
2004-12-28,27.34,27.58,26.88,26.88,55000,23.4892957746479,23.6954929577465,23.0940845070423,23.0940845070423,64016.3934426229,0.0,1.0
2004-12-29,27.23,27.23,26.83,27.18,49200,23.3947887323944,23.3947887323944,23.0511267605634,23.3518309859155,57265.5737704917,0.0,1.0
2004-12-30,27.12,27.45,26.88,27.19,40200,23.3002816901408,23.5838028169014,23.0940845070423,23.3604225352113,46790.1639344263,0.0,1.0
2004-12-31,27.34,27.9,26.96,27.49,69300,23.4892957746479,23.9704225352113,23.1628169014085,23.6181690140845,80660.6557377049,0.0,1.0
2005-01-03,26.3,27.58,26.13,27.58,144300,22.5957746478873,23.6954929577465,22.4497183098592,23.6954929577465,167955.737704918,0.0,1.0
2005-01-04,25.85,26.93,25.55,26.48,120000,22.2091549295775,23.1370422535211,21.9514084507042,22.7504225352113,139672.131147541,0.0,1.0
2005-01-05,25.08,26.03,25.05,25.77,87000,21.5476056338028,22.3638028169014,21.5218309859155,22.1404225352113,101262.295081967,0.0,1.0
2005-01-06,25.7,26.22,25.01,25.28,113000,22.0802816901408,22.5270422535211,21.4874647887324,21.7194366197183,131524.590163935,0.0,1.0
2005-01-07,27.0,27.21,25.93,25.94,325100,23.1971830985916,23.3776056338028,22.2778873239437,22.2864788732394,378395.081967212,0.0,1.0
2005-01-10,26.86,27.32,26.57,27.3,198600,23.0769014084507,23.4721126760563,22.8277464788732,23.4549295774648,231157.37704918,0.0,1.0
2005-01-11,26.22,26.76,25.97,26.76,151300,22.5270422535211,22.990985915493,22.3122535211268,22.990985915493,176103.278688525,0.0,1.0
2005-01-12,26.16,26.4,25.11,26.22,201300,22.4754929577465,22.6816901408451,21.5733802816901,22.5270422535211,234300,0.0,1.0
2005-01-13,26.18,26.65,26.03,26.27,187600,22.492676056338,22.8964788732394,22.3638028169014,22.57,218354.098360656,0.0,1.0
2005-01-14,27.5,27.8,26.01,26.38,406800,23.6267605633803,23.8845070422535,22.3466197183099,22.6645070422535,473488.524590164,0.0,1.0
2005-01-18,26.94,27.88,26.28,27.65,202900,23.1456338028169,23.9532394366197,22.5785915492958,23.7556338028169,236162.295081967,0.0,1.0
2005-01-19,27.7,28.16,26.6,26.8,181700,23.7985915492958,24.1938028169014,22.8535211267606,23.0253521126761,211486.885245901,0.0,1.0
2005-01-20,26.54,27.49,26.43,27.49,177900,22.8019718309859,23.6181690140845,22.7074647887324,23.6181690140845,207063.93442623,0.0,1.0
2005-01-21,27.55,27.77,26.43,26.73,177600,23.6697183098592,23.8587323943662,22.7074647887324,22.9652112676056,206714.75409836,0.0,1.0
2005-01-24,27.39,28.5,27.3,28.18,153700,23.5322535211268,24.4859154929577,23.4549295774648,24.210985915493,178896.721311475,0.0,1.0
2005-01-25,27.05,28.48,26.82,27.79,109800,23.2401408450704,24.4687323943662,23.0425352112676,23.8759154929577,127800,0.0,1.0
2005-01-26,28.1,28.39,26.62,27.34,89600,24.1422535211268,24.3914084507042,22.8707042253521,23.4892957746479,104288.524590164,0.0,1.0
2005-01-27,27.15,28.22,26.87,28.15,70000,23.3260563380282,24.2453521126761,23.0854929577465,24.1852112676056,81475.4098360655,0.0,1.0
2005-01-28,28.36,28.47,27.17,27.17,197100,24.3656338028169,24.4601408450704,23.3432394366197,23.3432394366197,229411.475409836,0.0,1.0
2005-01-31,28.66,29.5,28.39,28.39,187400,24.6233802816901,25.3450704225352,24.3914084507042,24.3914084507042,218121.31147541,0.0,1.0
2005-02-01,28.39,29.09,27.77,29.09,120900,24.3914084507042,24.9928169014085,23.8587323943662,24.9928169014085,140719.672131148,0.0,1.0
2005-02-02,28.09,28.48,27.74,28.07,117000,24.133661971831,24.4687323943662,23.8329577464789,24.1164788732394,136180.327868852,0.0,1.0
2005-02-03,27.75,28.01,27.5,27.79,55100,23.8415492957746,24.0649295774648,23.6267605633803,23.8759154929577,64132.786885246,0.0,1.0
2005-02-04,28.34,28.47,27.35,27.48,97400,24.3484507042254,24.4601408450704,23.4978873239437,23.6095774647887,113367.213114754,0.0,1.0
2005-02-07,28.6,28.6,27.55,28.48,97900,24.5718309859155,24.5718309859155,23.6697183098592,24.4687323943662,113949.180327869,0.0,1.0
2005-02-08,29.27,29.54,28.25,28.61,203400,25.1474647887324,25.3794366197183,24.2711267605634,24.5804225352113,236744.262295082,0.0,1.0
2005-02-09,28.06,29.57,27.98,29.1,158100,24.1078873239437,25.4052112676056,24.0391549295775,25.0014084507042,184018.032786885,0.0,1.0
2005-02-10,28.08,28.5,27.36,28.5,69000,24.1250704225352,24.4859154929577,23.5064788732394,24.4859154929577,80311.4754098361,0.0,1.0
2005-02-11,28.8,28.97,27.54,27.98,74700,24.743661971831,24.8897183098592,23.6611267605634,24.0391549295775,86945.9016393442,0.0,1.0
2005-02-14,28.95,29.1,27.92,28.59,227100,24.8725352112676,25.0014084507042,23.9876056338028,24.5632394366197,264329.508196721,0.0,1.0
2005-02-15,29.48,29.71,28.62,29.13,134200,25.3278873239437,25.5254929577465,24.589014084507,25.0271830985915,156200,0.0,1.0
2005-02-16,29.15,29.96,29.04,29.64,152500,25.0443661971831,25.7402816901408,24.9498591549296,25.4653521126761,177500,0.0,1.0
2005-02-17,30.07,33.18,29.81,30.0,687100,25.8347887323944,28.5067605633803,25.6114084507042,25.7746478873239,799739.344262294,0.0,1.0
2005-02-18,29.1,30.87,28.4,30.09,353100,25.0014084507042,26.5221126760563,24.4,25.8519718309859,410985.24590164,0.0,1.0
2005-02-22,28.44,29.38,28.4,29.09,294000,24.4343661971831,25.2419718309859,24.4,24.9928169014085,342196.721311475,0.0,1.0
2005-02-23,28.67,29.49,28.34,28.39,250200,24.6319718309859,25.3364788732394,24.3484507042254,24.3914084507042,291216.393442623,0.0,1.0
2005-02-24,29.68,29.77,28.34,28.82,195900,25.4997183098592,25.5770422535211,24.3484507042254,24.7608450704225,228014.75409836,0.0,1.0
2005-02-25,30.02,30.7,29.57,29.57,276500,25.7918309859155,26.3760563380282,25.4052112676056,25.4052112676056,321827.868852459,0.0,1.0
2005-02-28,29.99,30.53,29.54,29.86,210500,25.7660563380282,26.23,25.3794366197183,25.6543661971831,245008.196721311,0.0,1.0
2005-03-01,29.81,30.42,29.6,29.97,142600,25.6114084507042,26.1354929577465,25.430985915493,25.7488732394366,165977.049180328,0.0,1.0
2005-03-02,28.56,30.13,28.35,29.55,372900,24.5374647887324,25.886338028169,24.3570422535211,25.3880281690141,434031.147540984,0.0,1.0
2005-03-03,28.23,28.75,27.85,28.6,256700,24.2539436619718,24.7007042253521,23.9274647887324,24.5718309859155,298781.967213115,0.0,1.0
2005-03-04,28.86,29.2,28.55,28.61,216000,24.7952112676056,25.087323943662,24.5288732394366,24.5804225352113,251409.836065574,0.0,1.0
2005-03-07,29.2,29.9,28.72,29.11,274800,25.087323943662,25.6887323943662,24.6749295774648,25.01,319849.180327868,0.0,1.0
2005-03-08,28.87,29.88,28.74,29.32,206600,24.8038028169014,25.6715492957746,24.6921126760563,25.1904225352113,240468.852459016,0.0,1.0
2005-03-09,28.28,28.8,28.18,28.74,112300,24.2969014084507,24.743661971831,24.210985915493,24.6921126760563,130709.836065574,0.0,1.0
2005-03-10,28.56,28.88,28.27,28.45,169400,24.5374647887324,24.8123943661972,24.2883098591549,24.4429577464789,197170.491803279,0.0,1.0
2005-03-11,28.1,28.73,27.88,28.45,56900,24.1422535211268,24.6835211267606,23.9532394366197,24.4429577464789,66227.8688524589,0.0,1.0
2005-03-14,28.92,29.3,28.3,28.38,233200,24.8467605633803,25.1732394366197,24.3140845070423,24.3828169014085,271429.508196721,0.0,1.0
2005-03-15,28.64,29.28,28.44,29.16,129100,24.6061971830986,25.1560563380282,24.4343661971831,25.0529577464789,150263.934426229,0.0,1.0
2005-03-16,28.41,29.0,28.3,28.84,162800,24.4085915492958,24.9154929577465,24.3140845070423,24.7780281690141,189488.524590164,0.0,1.0
2005-03-17,27.98,28.44,27.7,28.31,117400,24.0391549295775,24.4343661971831,23.7985915492958,24.322676056338,136645.901639344,0.0,1.0
2005-03-18,27.36,28.17,27.16,28.17,228400,23.5064788732394,24.2023943661972,23.3346478873239,24.2023943661972,265842.62295082,0.0,1.0
2005-03-21,27.61,28.39,27.19,27.51,158300,23.7212676056338,24.3914084507042,23.3604225352113,23.6353521126761,184250.819672131,0.0,1.0
2005-03-22,27.48,28.0,27.3,27.81,128900,23.6095774647887,24.056338028169,23.4549295774648,23.8930985915493,150031.147540984,0.0,1.0
2005-03-23,26.86,27.37,26.7,27.29,145100,23.0769014084507,23.5150704225352,22.9394366197183,23.446338028169,168886.885245902,0.0,1.0
2005-03-24,26.81,27.81,26.72,27.06,98100,23.0339436619718,23.8930985915493,22.9566197183099,23.2487323943662,114181.967213115,0.0,1.0
2005-03-28,27.12,27.37,26.56,26.72,92100,23.3002816901408,23.5150704225352,22.8191549295775,22.9566197183099,107198.360655738,0.0,1.0
2005-03-29,26.11,27.04,25.94,26.98,119300,22.4325352112676,23.2315492957746,22.2864788732394,23.18,138857.37704918,0.0,1.0
2005-03-30,26.65,26.85,26.2,26.3,195400,22.8964788732394,23.0683098591549,22.5098591549296,22.5957746478873,227432.786885246,0.0,1.0
2005-03-31,26.62,26.92,26.39,26.65,242300,22.8707042253521,23.1284507042254,22.6730985915493,22.8964788732394,282021.31147541,0.0,1.0
2005-04-01,26.58,27.11,26.4,26.65,150200,22.836338028169,23.2916901408451,22.6816901408451,22.8964788732394,174822.950819672,0.0,1.0
2005-04-04,27.76,28.12,26.44,26.5,269600,23.8501408450704,24.1594366197183,22.7160563380282,22.7676056338028,313796.721311476,0.0,1.0
2005-04-05,27.59,28.35,27.45,27.6,233900,23.7040845070423,24.3570422535211,23.5838028169014,23.712676056338,272244.262295081,0.0,1.0
2005-04-06,28.15,28.28,27.5,27.82,82900,24.1852112676056,24.2969014084507,23.6267605633803,23.9016901408451,96490.1639344264,0.0,1.0
2005-04-07,28.69,28.76,27.74,27.94,213400,24.6491549295775,24.7092957746479,23.8329577464789,24.0047887323944,248383.606557377,0.0,1.0
2005-04-08,27.91,28.84,27.72,28.82,128600,23.979014084507,24.7780281690141,23.8157746478873,24.7608450704225,149681.967213115,0.0,1.0
2005-04-11,27.89,28.36,27.84,28.15,100900,23.9618309859155,24.3656338028169,23.9188732394366,24.1852112676056,117440.983606557,0.0,1.0
2005-04-12,28.19,28.25,27.45,27.93,75300,24.2195774647887,24.2711267605634,23.5838028169014,23.9961971830986,87644.2622950821,0.0,1.0
2005-04-13,28.23,28.38,27.63,28.28,107800,24.2539436619718,24.3828169014085,23.7384507042254,24.2969014084507,125472.131147541,0.0,1.0
2005-04-14,27.38,28.4,26.98,28.4,132500,23.523661971831,24.4,23.18,24.4,154221.31147541,0.0,1.0
2005-04-15,27.39,27.45,26.62,27.45,139700,23.5322535211268,23.5838028169014,22.8707042253521,23.5838028169014,162601.639344262,0.0,1.0
2005-04-18,27.03,27.57,26.57,27.43,91100,23.2229577464789,23.6869014084507,22.8277464788732,23.5666197183099,106034.426229508,0.0,1.0
2005-04-19,26.8,27.2,26.47,27.12,232000,23.0253521126761,23.369014084507,22.7418309859155,23.3002816901408,270032.786885245,0.0,1.0
2005-04-20,26.5,26.91,26.12,26.91,112000,22.7676056338028,23.1198591549296,22.4411267605634,23.1198591549296,130360.655737705,0.0,1.0
2005-04-21,26.72,26.84,25.63,26.84,237000,22.9566197183099,23.0597183098592,22.0201408450704,23.0597183098592,275852.459016393,0.0,1.0
2005-04-22,25.96,26.84,25.71,26.79,117600,22.303661971831,23.0597183098592,22.0888732394366,23.0167605633803,136878.68852459,0.0,1.0
2005-04-25,26.8,27.09,25.84,26.21,127200,23.0253521126761,23.2745070422535,22.2005633802817,22.5184507042254,148052.459016393,0.0,1.0
2005-04-26,27.27,27.68,26.42,26.55,176800,23.4291549295775,23.7814084507042,22.6988732394366,22.8105633802817,205783.606557377,0.0,1.0
2005-04-27,26.91,27.47,26.53,27.2,98400,23.1198591549296,23.600985915493,22.7933802816901,23.369014084507,114531.147540983,0.0,1.0
2005-04-28,27.14,27.33,26.45,26.78,186600,23.3174647887324,23.4807042253521,22.7246478873239,23.0081690140845,217190.163934426,0.0,1.0
2005-04-29,26.49,27.09,26.09,27.09,272800,22.759014084507,23.2745070422535,22.4153521126761,23.2745070422535,317521.31147541,0.0,1.0
2005-05-02,26.7,27.16,26.42,26.56,137500,22.9394366197183,23.3346478873239,22.6988732394366,22.8191549295775,160040.983606557,0.0,1.0
2005-05-03,27.39,27.8,26.56,26.61,228800,23.5322535211268,23.8845070422535,22.8191549295775,22.8621126760563,266308.196721311,0.0,1.0
2005-05-04,28.66,28.66,27.22,27.43,244500,24.6233802816901,24.6233802816901,23.3861971830986,23.5666197183099,284581.967213115,0.0,1.0
2005-05-05,31.69,33.94,29.5,31.0,932500,27.2266197183099,29.1597183098592,25.3450704225352,26.6338028169014,1085368.85245901,0.0,1.0
2005-05-06,32.16,32.95,31.5,31.69,339200,27.6304225352113,28.3091549295775,27.0633802816901,27.2266197183099,394806.557377049,0.0,1.0
2005-05-09,31.62,32.16,30.99,32.02,213800,27.1664788732394,27.6304225352113,26.6252112676056,27.5101408450704,248849.180327869,0.0,1.0
2005-05-10,31.12,31.69,30.81,31.32,128200,26.7369014084507,27.2266197183099,26.4705633802817,26.9087323943662,149216.393442623,0.0,1.0
2005-05-11,32.36,32.44,30.53,31.18,198500,27.8022535211268,27.870985915493,26.23,26.7884507042254,231040.983606557,0.0,1.0
2005-05-12,31.09,32.39,30.66,32.17,162500,26.7111267605634,27.8280281690141,26.3416901408451,27.639014084507,189139.344262295,0.0,1.0
2005-05-13,30.37,31.19,29.78,31.08,119500,26.0925352112676,26.7970422535211,25.5856338028169,26.7025352112676,139090.163934426,0.0,1.0
2005-05-16,31.81,31.94,30.45,30.5,137800,27.3297183098592,27.4414084507042,26.1612676056338,26.2042253521127,160390.163934426,0.0,1.0
2005-05-17,33.02,33.7,32.5,33.25,415000,28.3692957746479,28.9535211267606,27.9225352112676,28.5669014084507,483032.786885246,0.0,1.0
2005-05-18,33.58,33.9,33.1,33.52,235200,28.8504225352113,29.1253521126761,28.4380281690141,28.7988732394366,273757.37704918,0.0,1.0
2005-05-19,33.3,33.71,33.05,33.66,91100,28.6098591549296,28.9621126760563,28.3950704225352,28.9191549295775,106034.426229508,0.0,1.0
2005-05-20,33.21,33.61,32.63,33.55,109100,28.5325352112676,28.8761971830986,28.0342253521127,28.8246478873239,126985.245901639,0.0,1.0
2005-05-23,33.4,34.25,33.13,33.48,164100,28.6957746478873,29.4260563380282,28.4638028169014,28.7645070422535,191001.639344262,0.0,1.0
2005-05-24,31.57,32.17,30.43,31.18,1348200,27.1235211267606,27.639014084507,26.1440845070423,26.7884507042254,1569216.39344262,0.0,1.0
2005-05-25,31.77,31.85,31.0,31.39,546300,27.2953521126761,27.3640845070423,26.6338028169014,26.9688732394366,635857.377049179,0.0,1.0
2005-05-26,31.21,32.8,31.18,31.68,1426900,26.8142253521127,28.1802816901408,26.7884507042254,27.2180281690141,1660818.03278688,0.0,1.0
2005-05-27,31.53,31.6,30.76,31.35,178900,27.0891549295775,27.1492957746479,26.4276056338028,26.9345070422535,208227.868852459,0.0,1.0
2005-05-31,31.53,31.83,31.4,31.79,343000,27.0891549295775,27.3469014084507,26.9774647887324,27.3125352112676,399229.508196721,0.0,1.0
2005-06-01,32.15,32.63,31.58,31.81,378500,27.6218309859155,28.0342253521127,27.1321126760563,27.3297183098592,440549.180327869,0.0,1.0
2005-06-02,32.62,32.62,31.95,32.31,312000,28.0256338028169,28.0256338028169,27.45,27.7592957746479,363147.540983607,0.0,1.0
2005-06-03,32.1,32.88,31.95,32.67,194300,27.5788732394366,28.249014084507,27.45,28.0685915492958,226152.459016394,0.0,1.0
2005-06-06,32.62,32.82,32.16,32.25,306400,28.0256338028169,28.1974647887324,27.6304225352113,27.7077464788732,356629.508196721,0.0,1.0
2005-06-07,33.0,33.08,32.6,32.6,200700,28.3521126760563,28.4208450704225,28.0084507042254,28.0084507042254,233601.639344263,0.0,1.0
2005-06-08,33.24,33.51,33.04,33.08,366500,28.5583098591549,28.7902816901408,28.3864788732394,28.4208450704225,426581.967213115,0.0,1.0
2005-06-09,33.69,34.0,32.97,32.99,296200,28.9449295774648,29.2112676056338,28.326338028169,28.3435211267606,344757.37704918,0.0,1.0
2005-06-10,33.85,34.42,33.67,33.67,188800,29.0823943661972,29.5721126760563,28.9277464788732,28.9277464788732,219750.819672131,0.0,1.0
2005-06-13,33.53,33.82,33.21,33.7,468500,28.8074647887324,29.0566197183099,28.5325352112676,28.9535211267606,545303.278688525,0.0,1.0
2005-06-14,33.51,34.13,33.18,33.46,278300,28.7902816901408,29.3229577464789,28.5067605633803,28.747323943662,323922.950819673,0.0,1.0
2005-06-15,33.7,34.04,32.94,33.77,749600,28.9535211267606,29.2456338028169,28.3005633802817,29.013661971831,872485.245901638,0.0,1.0
2005-06-16,32.57,33.23,32.33,33.23,690800,27.982676056338,28.5497183098592,27.7764788732394,28.5497183098592,804045.901639345,0.0,1.0
2005-06-17,32.36,32.74,32.1,32.51,385000,27.8022535211268,28.1287323943662,27.5788732394366,27.9311267605634,448114.75409836,0.0,1.0
2005-06-20,31.97,32.28,31.7,32.2,314600,27.4671830985915,27.7335211267606,27.2352112676056,27.6647887323944,366173.770491804,0.0,1.0
2005-06-21,32.96,33.08,31.84,31.84,469700,28.3177464788732,28.4208450704225,27.3554929577465,27.3554929577465,546700.000000001,0.0,1.0
2005-06-22,32.93,33.19,32.67,32.88,256800,28.2919718309859,28.5153521126761,28.0685915492958,28.249014084507,298898.360655738,0.0,1.0
2005-06-23,32.32,33.11,32.22,32.53,324100,27.7678873239437,28.4466197183099,27.6819718309859,27.9483098591549,377231.147540983,0.0,1.0
2005-06-24,32.42,32.85,32.05,32.26,164200,27.8538028169014,28.2232394366197,27.5359154929577,27.716338028169,191118.032786885,0.0,1.0
2005-06-27,32.44,32.97,32.0,32.5,311300,27.870985915493,28.326338028169,27.4929577464789,27.9225352112676,362332.786885245,0.0,1.0
2005-06-28,33.01,33.05,32.61,32.81,452000,28.3607042253521,28.3950704225352,28.0170422535211,28.1888732394366,526098.360655738,0.0,1.0
2005-06-29,33.81,33.92,33.09,33.09,324200,29.0480281690141,29.1425352112676,28.4294366197183,28.4294366197183,377347.540983606,0.0,1.0
2005-06-30,34.28,34.96,33.64,33.64,606300,29.4518309859155,30.0360563380282,28.9019718309859,28.9019718309859,705693.442622951,0.0,1.0
2005-07-01,34.2,34.59,33.66,34.58,205500,29.3830985915493,29.7181690140845,28.9191549295775,29.7095774647887,239188.524590164,0.0,1.0
2005-07-05,34.46,34.5,33.95,34.36,345800,29.6064788732394,29.6408450704225,29.1683098591549,29.5205633802817,402488.524590164,0.0,1.0
2005-07-06,35.38,36.13,34.14,34.56,666400,30.3969014084507,31.0412676056338,29.3315492957746,29.6923943661972,775645.901639345,0.0,1.0
2005-07-07,35.77,36.01,34.91,35.11,353700,30.7319718309859,30.9381690140845,29.9930985915493,30.1649295774648,411683.606557377,0.0,1.0
2005-07-08,35.97,36.33,35.23,35.95,142100,30.9038028169014,31.2130985915493,30.2680281690141,30.8866197183099,165395.081967213,0.0,1.0
2005-07-11,37.0,37.03,36.12,36.21,614800,31.7887323943662,31.8145070422535,31.032676056338,31.11,715586.885245902,0.0,1.0
2005-07-12,36.56,37.02,36.3,37.0,211900,31.4107042253521,31.8059154929578,31.187323943662,31.7887323943662,246637.704918033,0.0,1.0
2005-07-13,37.0,37.65,36.56,36.75,307700,31.7887323943662,32.3471830985916,31.4107042253521,31.5739436619718,358142.62295082,0.0,1.0
2005-07-14,37.03,37.64,36.88,37.43,254100,31.8145070422535,32.3385915492958,31.6856338028169,32.1581690140845,295755.737704918,0.0,1.0
2005-07-15,37.04,37.27,36.8,36.8,85500,31.8230985915493,32.0207042253521,31.6169014084507,31.6169014084507,99516.3934426229,0.0,1.0
2005-07-18,36.81,37.21,36.64,37.01,149800,31.6254929577465,31.9691549295775,31.4794366197183,31.797323943662,174357.37704918,0.0,1.0
2005-07-19,37.35,37.41,36.5,36.8,161700,32.0894366197183,32.140985915493,31.3591549295775,31.6169014084507,188208.196721312,0.0,1.0
2005-07-20,37.26,37.57,36.77,37.42,284400,32.0121126760563,32.2784507042254,31.5911267605634,32.1495774647887,331022.950819673,0.0,1.0
2005-07-21,36.86,37.72,36.77,37.52,359100,31.6684507042254,32.407323943662,31.5911267605634,32.2354929577465,417968.852459016,0.0,1.0
2005-07-22,37.8,37.8,36.74,36.74,159500,32.4760563380282,32.4760563380282,31.5653521126761,31.5653521126761,185647.540983606,0.0,1.0
2005-07-25,37.15,37.9,36.6,37.9,271200,31.9176056338028,32.5619718309859,31.4450704225352,32.5619718309859,315659.016393443,0.0,1.0
2005-07-26,37.12,37.42,36.15,37.15,234100,31.8918309859155,32.1495774647887,31.0584507042254,31.9176056338028,272477.049180328,0.0,1.0
2005-07-27,37.0,37.2,36.45,37.05,152000,31.7887323943662,31.9605633802817,31.3161971830986,31.8316901408451,176918.032786885,0.0,1.0
2005-07-28,37.75,37.76,36.86,37.0,340200,32.4330985915493,32.4416901408451,31.6684507042254,31.7887323943662,395970.491803279,0.0,1.0
2005-07-29,37.87,38.0,37.44,37.91,174200,32.5361971830986,32.6478873239437,32.1667605633803,32.5705633802817,202757.37704918,0.0,1.0
2005-08-01,37.99,38.0,37.49,37.97,276000,32.6392957746479,32.6478873239437,32.2097183098592,32.6221126760563,321245.901639344,0.0,1.0
2005-08-02,38.84,38.85,38.0,38.0,251100,33.3695774647887,33.3781690140845,32.6478873239437,32.6478873239437,292263.93442623,0.0,1.0
2005-08-03,38.72,39.36,38.44,38.86,333600,33.2664788732394,33.816338028169,33.0259154929577,33.3867605633803,388288.524590164,0.0,1.0
2005-08-04,39.77,40.52,38.08,40.13,518800,34.1685915492958,34.8129577464789,32.7166197183099,34.4778873239437,603849.180327868,0.0,1.0
2005-08-05,39.03,40.01,38.35,39.77,279600,33.5328169014085,34.3747887323944,32.9485915492958,34.1685915492958,325436.06557377,0.0,1.0
2005-08-08,38.21,39.32,37.53,38.83,277500,32.8283098591549,33.7819718309859,32.2440845070423,33.360985915493,322991.803278689,0.0,1.0
2005-08-09,38.96,39.19,38.05,38.05,185500,33.472676056338,33.6702816901408,32.6908450704225,32.6908450704225,215909.836065574,0.0,1.0
2005-08-10,39.42,40.0,38.75,39.11,456100,33.8678873239437,34.3661971830986,33.2922535211268,33.6015492957746,530870.491803278,0.0,1.0
2005-08-11,39.53,39.67,38.55,39.22,213200,33.9623943661972,34.082676056338,33.1204225352113,33.6960563380282,248150.819672131,0.0,1.0
2005-08-12,39.49,39.89,38.97,39.3,246100,33.9280281690141,34.2716901408451,33.4812676056338,33.7647887323944,286444.262295082,0.0,1.0
2005-08-15,39.44,40.2,39.13,39.71,291100,33.8850704225352,34.5380281690141,33.6187323943662,34.1170422535211,338821.31147541,0.0,1.0
2005-08-16,38.81,39.38,38.37,39.2,113200,33.3438028169014,33.8335211267606,32.9657746478873,33.6788732394366,131757.37704918,0.0,1.0
2005-08-17,39.59,39.89,38.37,38.7,270000,34.0139436619718,34.2716901408451,32.9657746478873,33.2492957746479,314262.295081967,0.0,1.0
2005-08-18,39.31,39.46,38.92,39.33,156600,33.7733802816901,33.9022535211268,33.4383098591549,33.7905633802817,182272.131147541,0.0,1.0
2005-08-19,39.65,39.98,39.27,39.34,108400,34.0654929577465,34.349014084507,33.739014084507,33.7991549295775,126170.491803279,0.0,1.0
2005-08-22,41.1,41.22,39.74,39.86,375500,35.3112676056338,35.4143661971831,34.1428169014085,34.2459154929577,437057.37704918,0.0,1.0
2005-08-23,41.51,42.17,40.46,41.2,272000,35.6635211267606,36.2305633802817,34.7614084507042,35.3971830985916,316590.163934426,0.0,1.0
2005-08-24,41.58,42.23,41.04,41.69,269300,35.723661971831,36.2821126760563,35.2597183098592,35.8181690140845,313447.540983606,0.0,1.0
2005-08-25,40.82,42.11,40.62,41.83,286100,35.0707042253521,36.179014084507,34.8988732394366,35.9384507042254,333001.639344262,0.0,1.0
2005-08-26,40.24,40.6,39.51,40.6,359600,34.5723943661972,34.8816901408451,33.9452112676056,34.8816901408451,418550.819672131,0.0,1.0
2005-08-29,41.2,41.31,40.03,40.03,165400,35.3971830985916,35.4916901408451,34.3919718309859,34.3919718309859,192514.75409836,0.0,1.0
2005-08-30,41.23,41.46,39.99,40.91,259200,35.4229577464789,35.6205633802817,34.3576056338028,35.1480281690141,301691.803278688,0.0,1.0
2005-08-31,41.86,42.19,40.8,41.14,236000,35.9642253521127,36.2477464788732,35.0535211267606,35.3456338028169,274688.524590164,0.0,1.0
2005-09-01,42.34,42.5,41.59,41.86,154500,36.3766197183099,36.5140845070423,35.7322535211268,35.9642253521127,179827.868852459,0.0,1.0
2005-09-02,41.99,42.45,41.62,42.21,79000,36.0759154929577,36.4711267605634,35.7580281690141,36.2649295774648,91950.8196721313,0.0,1.0
2005-09-06,42.95,43.17,41.8,41.8,267900,36.9007042253521,37.0897183098592,35.912676056338,35.912676056338,311818.032786885,0.0,1.0
2005-09-07,41.93,41.93,40.47,40.47,517000,36.0243661971831,36.0243661971831,34.77,34.77,601754.098360656,0.0,1.0
2005-09-08,41.56,41.68,41.16,41.44,228900,35.7064788732394,35.8095774647887,35.3628169014085,35.6033802816901,266424.590163935,0.0,1.0
2005-09-09,41.41,41.93,41.18,41.56,173100,35.5776056338028,36.0243661971831,35.38,35.7064788732394,201477.049180328,0.0,1.0
2005-09-12,42.41,42.45,41.15,41.27,251900,36.4367605633803,36.4711267605634,35.3542253521127,35.457323943662,293195.081967213,0.0,1.0
2005-09-13,42.19,43.77,41.72,42.55,844400,36.2477464788732,37.6052112676056,35.8439436619718,36.5570422535211,982826.229508198,0.0,1.0
2005-09-14,41.96,42.47,41.58,42.19,122000,36.0501408450704,36.4883098591549,35.723661971831,36.2477464788732,142000,0.0,1.0
2005-09-15,42.08,42.63,41.61,42.32,172200,36.1532394366197,36.6257746478873,35.7494366197183,36.3594366197183,200429.508196721,0.0,1.0
2005-09-16,41.64,42.54,41.43,42.42,283300,35.7752112676056,36.5484507042254,35.5947887323944,36.4453521126761,329742.62295082,0.0,1.0
2005-09-19,42.1,42.36,41.43,41.79,224800,36.1704225352113,36.3938028169014,35.5947887323944,35.9040845070423,261652.459016393,0.0,1.0
2005-09-20,42.1,43.12,41.89,42.21,465500,36.1704225352113,37.0467605633803,35.99,36.2649295774648,541811.475409836,0.0,1.0
2005-09-21,40.74,42.44,40.65,41.7,234400,35.0019718309859,36.4625352112676,34.9246478873239,35.8267605633803,272826.229508197,0.0,1.0
2005-09-22,40.4,40.94,39.09,40.6,697000,34.7098591549296,35.1738028169014,33.5843661971831,34.8816901408451,811262.295081967,0.0,1.0
2005-09-23,42.11,42.21,39.88,40.49,261200,36.179014084507,36.2649295774648,34.2630985915493,34.7871830985916,304019.672131148,0.0,1.0
2005-09-26,42.7,42.98,42.11,42.35,177200,36.6859154929577,36.9264788732394,36.179014084507,36.3852112676056,206249.180327869,0.0,1.0
2005-09-27,42.48,43.06,42.29,42.5,178800,36.4969014084507,36.9952112676056,36.333661971831,36.5140845070423,208111.475409836,0.0,1.0
2005-09-28,42.18,43.0,42.06,42.6,199700,36.2391549295775,36.943661971831,36.1360563380282,36.6,232437.704918033,0.0,1.0
2005-09-29,43.36,43.77,42.44,42.48,399100,37.2529577464789,37.6052112676056,36.4625352112676,36.4969014084507,464526.229508196,0.0,1.0
2005-09-30,44.42,44.95,43.65,43.67,438800,38.163661971831,38.619014084507,37.5021126760563,37.5192957746479,510734.426229508,0.0,1.0
2005-10-03,43.86,45.11,43.82,44.73,301900,37.6825352112676,38.7564788732394,37.6481690140845,38.43,351391.803278689,0.0,1.0
2005-10-04,45.04,46.0,43.93,44.16,386300,38.696338028169,39.5211267605634,37.742676056338,37.9402816901408,449627.868852459,0.0,1.0
2005-10-05,43.78,45.3,43.7,45.3,448100,37.6138028169014,38.9197183098592,37.5450704225352,38.9197183098592,521559.016393443,0.0,1.0
2005-10-06,43.32,44.44,43.18,44.07,655700,37.2185915492958,38.1808450704225,37.0983098591549,37.8629577464789,763191.803278688,0.0,1.0
2005-10-07,43.96,44.14,43.23,43.62,204400,37.7684507042254,37.9230985915493,37.1412676056338,37.476338028169,237908.196721311,0.0,1.0
2005-10-10,42.75,44.6,42.46,44.28,371800,36.7288732394366,38.3183098591549,36.4797183098592,38.0433802816901,432750.819672131,0.0,1.0
2005-10-11,42.6,43.12,42.49,43.0,519000,36.6,37.0467605633803,36.5054929577465,36.943661971831,604081.967213115,0.0,1.0
2005-10-12,41.65,42.48,41.62,42.22,581700,35.7838028169014,36.4969014084507,35.7580281690141,36.2735211267606,677060.655737705,0.0,1.0
2005-10-13,40.0,41.61,39.13,41.44,752500,34.3661971830986,35.7494366197183,33.6187323943662,35.6033802816901,875860.655737705,0.0,1.0
2005-10-14,40.76,41.11,39.91,40.23,541700,35.0191549295775,35.3198591549296,34.2888732394366,34.5638028169014,630503.278688524,0.0,1.0
2005-10-17,40.8,40.98,40.31,40.53,277200,35.0535211267606,35.2081690140845,34.6325352112676,34.8215492957747,322642.622950819,0.0,1.0
2005-10-18,40.32,41.12,40.32,40.8,314700,34.6411267605634,35.3284507042254,34.6411267605634,35.0535211267606,366290.163934426,0.0,1.0
2005-10-19,41.3,41.38,40.12,40.12,292900,35.4830985915493,35.5518309859155,34.4692957746479,34.4692957746479,340916.393442623,0.0,1.0
2005-10-20,40.8,41.63,40.34,41.1,348000,35.0535211267606,35.7666197183099,34.6583098591549,35.3112676056338,405049.180327868,0.0,1.0
2005-10-21,41.56,42.04,40.98,40.98,239900,35.7064788732394,36.1188732394366,35.2081690140845,35.2081690140845,279227.868852459,0.0,1.0
2005-10-24,42.55,42.55,41.41,41.77,172500,36.5570422535211,36.5570422535211,35.5776056338028,35.8869014084507,200778.68852459,0.0,1.0
2005-10-25,42.0,42.63,41.57,42.55,205100,36.0845070422535,36.6257746478873,35.7150704225352,36.5570422535211,238722.950819672,0.0,1.0
2005-10-26,42.86,43.54,41.7,41.71,313500,36.8233802816901,37.4076056338028,35.8267605633803,35.8353521126761,364893.442622951,0.0,1.0
2005-10-27,41.51,43.02,41.4,43.02,337600,35.6635211267606,36.9608450704225,35.569014084507,36.9608450704225,392944.262295082,0.0,1.0
2005-10-28,42.73,42.87,41.36,41.42,258700,36.7116901408451,36.8319718309859,35.5346478873239,35.5861971830986,301109.836065574,0.0,1.0
2005-10-31,43.82,44.11,42.86,42.86,282900,37.6481690140845,37.897323943662,36.8233802816901,36.8233802816901,329277.049180328,0.0,1.0
2005-11-01,43.47,46.85,43.27,43.61,640100,37.3474647887324,40.2514084507042,37.1756338028169,37.4677464788732,745034.426229508,0.0,1.0
2005-11-02,41.73,44.8,41.58,43.61,679800,35.8525352112676,38.4901408450704,35.723661971831,37.4677464788732,791242.62295082,0.0,1.0
2005-11-03,41.89,42.36,41.14,42.04,618500,35.99,36.3938028169014,35.3456338028169,36.1188732394366,719893.442622951,0.0,1.0
2005-11-04,42.15,42.16,41.5,41.86,283800,36.2133802816901,36.2219718309859,35.6549295774648,35.9642253521127,330324.590163935,0.0,1.0
2005-11-07,43.37,43.59,41.6,42.3,388500,37.2615492957746,37.4505633802817,35.7408450704225,36.3422535211268,452188.524590165,0.0,1.0
2005-11-08,44.41,45.4,44.21,44.9,672300,38.1550704225352,39.0056338028169,37.9832394366197,38.5760563380282,782513.114754098,0.0,1.0
2005-11-09,44.93,45.27,44.5,44.58,436300,38.6018309859155,38.8939436619718,38.2323943661972,38.3011267605634,507824.590163934,0.0,1.0
2005-11-10,45.49,45.66,44.0,44.79,354400,39.0829577464789,39.229014084507,37.8028169014085,38.4815492957746,412498.360655737,0.0,1.0
2005-11-11,45.78,45.84,45.31,45.64,210300,39.3321126760563,39.383661971831,38.9283098591549,39.2118309859155,244775.409836066,0.0,1.0
2005-11-14,45.38,46.02,45.0,45.87,504000,38.9884507042254,39.5383098591549,38.6619718309859,39.4094366197183,586622.950819671,0.0,1.0
2005-11-15,43.89,45.73,43.07,45.5,515200,37.7083098591549,39.2891549295775,37.0038028169014,39.0915492957746,599659.016393443,0.0,1.0
2005-11-16,43.57,44.2,42.64,44.16,311800,37.4333802816901,37.9746478873239,36.6343661971831,37.9402816901408,362914.754098361,0.0,1.0
2005-11-17,44.03,44.59,43.47,43.95,539100,37.8285915492958,38.3097183098592,37.3474647887324,37.7598591549296,627477.049180327,0.0,1.0
2005-11-18,42.0,42.81,41.6,42.56,2806600,36.0845070422535,36.7804225352113,35.7408450704225,36.5656338028169,3266698.36065574,0.0,1.0
2005-11-21,41.76,42.25,41.42,42.25,1155500,35.8783098591549,36.2992957746479,35.5861971830986,36.2992957746479,1344926.2295082,0.0,1.0
2005-11-22,41.38,41.72,41.25,41.5,594900,35.5518309859155,35.8439436619718,35.4401408450704,35.6549295774648,692424.590163934,0.0,1.0
2005-11-23,41.28,41.7,40.9,41.49,418000,35.4659154929577,35.8267605633803,35.1394366197183,35.646338028169,486524.590163935,0.0,1.0
2005-11-25,41.44,41.61,41.08,41.28,80000,35.6033802816901,35.7494366197183,35.2940845070422,35.4659154929577,93114.7540983608,0.0,1.0
2005-11-28,40.4,41.49,40.36,41.09,305400,34.7098591549296,35.646338028169,34.6754929577465,35.302676056338,355465.573770492,0.0,1.0
2005-11-29,39.99,40.5,39.79,40.4,519700,34.3576056338028,34.7957746478873,34.1857746478873,34.7098591549296,604896.721311476,0.0,1.0
2005-11-30,39.07,40.28,39.06,40.04,844600,33.5671830985915,34.6067605633803,33.5585915492958,34.4005633802817,983059.016393444,0.0,1.0
2005-12-01,39.53,39.86,39.09,39.34,769400,33.9623943661972,34.2459154929577,33.5843661971831,33.7991549295775,895531.147540983,0.0,1.0
2005-12-02,39.72,39.77,39.15,39.6,409900,34.1256338028169,34.1685915492958,33.6359154929577,34.0225352112676,477096.721311475,0.0,1.0
2005-12-05,39.1,39.69,38.7,39.66,501500,33.5929577464789,34.0998591549296,33.2492957746479,34.0740845070423,583713.114754098,0.0,1.0
2005-12-06,39.81,40.3,38.84,38.84,766000,34.2029577464789,34.6239436619718,33.3695774647887,33.3695774647887,891573.770491803,0.0,1.0
2005-12-07,40.12,40.4,39.7,40.1,649900,34.4692957746479,34.7098591549296,34.1084507042254,34.4521126760563,756440.983606557,0.0,1.0
2005-12-08,40.37,40.83,39.94,39.94,445200,34.6840845070423,35.0792957746479,34.3146478873239,34.3146478873239,518183.606557376,0.0,1.0
2005-12-09,40.33,40.7,40.15,40.32,616800,34.6497183098592,34.9676056338028,34.4950704225352,34.6411267605634,717914.75409836,0.0,1.0
2005-12-12,40.0,40.85,39.67,40.56,466800,34.3661971830986,35.0964788732394,34.082676056338,34.847323943662,543324.590163934,0.0,1.0
2005-12-13,39.03,39.47,38.88,39.26,655000,33.5328169014085,33.9108450704225,33.4039436619718,33.7304225352113,762377.049180327,0.0,1.0
2005-12-14,39.3,39.74,38.92,38.92,374400,33.7647887323944,34.1428169014085,33.4383098591549,33.4383098591549,435777.049180327,0.0,1.0
2005-12-15,39.39,39.6,39.22,39.57,643900,33.8421126760563,34.0225352112676,33.6960563380282,33.9967605633803,749457.377049181,0.0,1.0
2005-12-16,38.42,39.75,37.84,39.49,869200,33.0087323943662,34.1514084507042,32.5104225352113,33.9280281690141,1011691.80327869,0.0,1.0
2005-12-19,37.8,38.66,37.66,38.18,453800,32.4760563380282,33.2149295774648,32.3557746478873,32.8025352112676,528193.44262295,0.0,1.0
2005-12-20,37.5,38.08,36.86,37.81,642700,32.2183098591549,32.7166197183099,31.6684507042254,32.4846478873239,748060.655737706,0.0,1.0
2005-12-21,38.21,38.23,37.32,37.32,508800,32.8283098591549,32.8454929577465,32.063661971831,32.063661971831,592209.836065574,0.0,1.0
2005-12-22,39.01,39.18,38.08,38.3,598700,33.5156338028169,33.6616901408451,32.7166197183099,32.9056338028169,696847.540983606,0.0,1.0
2005-12-23,39.18,39.34,38.93,39.0,103600,33.6616901408451,33.7991549295775,33.4469014084507,33.5070422535211,120583.606557377,0.0,1.0
2005-12-27,38.59,39.49,38.56,39.06,176200,33.1547887323944,33.9280281690141,33.129014084507,33.5585915492958,205085.245901639,0.0,1.0
2005-12-28,38.58,39.02,38.33,38.5,163700,33.1461971830986,33.5242253521127,32.9314084507042,33.0774647887324,190536.06557377,0.0,1.0
2005-12-29,38.38,38.86,38.13,38.49,153000,32.9743661971831,33.3867605633803,32.7595774647887,33.0688732394366,178081.967213115,0.0,1.0
2005-12-30,38.46,38.6,37.87,38.1,162500,33.0430985915493,33.1633802816901,32.5361971830986,32.7338028169014,189139.344262295,0.0,1.0
2006-01-03,39.16,39.26,37.87,38.71,337000,33.6445070422535,33.7304225352113,32.5361971830986,33.2578873239437,392245.901639344,0.0,1.0
2006-01-04,39.81,39.92,37.73,38.96,1049500,34.2029577464789,34.2974647887324,32.4159154929577,33.472676056338,1221549.18032787,0.0,1.0
2006-01-05,40.62,41.0,39.71,39.71,1078700,34.8988732394366,35.2253521126761,34.1170422535211,34.1170422535211,1255536.06557377,0.0,1.0
2006-01-06,40.87,41.49,40.6,41.26,764700,35.113661971831,35.646338028169,34.8816901408451,35.4487323943662,890060.655737705,0.0,1.0
2006-01-09,40.74,41.19,40.56,41.11,672700,35.0019718309859,35.3885915492958,34.847323943662,35.3198591549296,782978.688524591,0.0,1.0
2006-01-10,41.22,41.39,40.5,40.86,192600,35.4143661971831,35.5604225352113,34.7957746478873,35.1050704225352,224173.770491803,0.0,1.0
2006-01-11,40.94,41.45,40.83,41.21,244700,35.1738028169014,35.6119718309859,35.0792957746479,35.4057746478873,284814.754098361,0.0,1.0
2006-01-12,41.18,41.24,40.79,40.84,178300,35.38,35.4315492957747,35.0449295774648,35.0878873239437,207529.508196721,0.0,1.0
2006-01-13,40.81,41.14,40.61,41.14,191000,35.0621126760563,35.3456338028169,34.8902816901408,35.3456338028169,222311.475409836,0.0,1.0
2006-01-17,40.72,41.1,40.31,40.6,178900,34.9847887323944,35.3112676056338,34.6325352112676,34.8816901408451,208227.868852459,0.0,1.0
2006-01-18,40.95,41.09,40.41,40.46,226800,35.1823943661972,35.302676056338,34.7184507042253,34.7614084507042,263980.327868852,0.0,1.0
2006-01-19,41.05,41.32,40.86,41.14,331800,35.2683098591549,35.5002816901408,35.1050704225352,35.3456338028169,386193.442622951,0.0,1.0
2006-01-20,40.11,41.28,39.89,41.28,291400,34.4607042253521,35.4659154929577,34.2716901408451,35.4659154929577,339170.491803279,0.0,1.0
2006-01-23,39.6,40.46,39.53,40.39,476900,34.0225352112676,34.7614084507042,33.9623943661972,34.7012676056338,555080.327868853,0.0,1.0
2006-01-24,39.59,39.66,39.5,39.65,867700,34.0139436619718,34.0740845070423,33.9366197183099,34.0654929577465,1009945.90163935,0.0,1.0
2006-01-25,39.21,39.67,39.16,39.53,524100,33.6874647887324,34.082676056338,33.6445070422535,33.9623943661972,610018.032786885,0.0,1.0
2006-01-26,39.65,39.81,39.2,39.46,584500,34.0654929577465,34.2029577464789,33.6788732394366,33.9022535211268,680319.672131147,0.0,1.0
2006-01-27,39.61,39.92,39.44,39.59,293200,34.0311267605634,34.2974647887324,33.8850704225352,34.0139436619718,341265.573770492,0.0,1.0
2006-01-30,39.97,40.02,39.54,39.7,364100,34.3404225352113,34.3833802816901,33.970985915493,34.1084507042254,423788.524590163,0.0,1.0
2006-01-31,40.16,40.41,39.55,39.91,926200,34.503661971831,34.7184507042253,33.9795774647887,34.2888732394366,1078036.06557377,0.0,1.0
2006-02-01,39.95,40.3,39.72,39.97,414400,34.3232394366197,34.6239436619718,34.1256338028169,34.3404225352113,482334.426229508,0.0,1.0
2006-02-02,39.66,40.04,39.52,39.81,419500,34.0740845070423,34.4005633802817,33.9538028169014,34.2029577464789,488270.491803278,0.0,1.0
2006-02-03,39.3,39.65,39.02,39.56,236700,33.7647887323944,34.0654929577465,33.5242253521127,33.9881690140845,275503.278688524,0.0,1.0
2006-02-06,39.85,39.98,39.04,39.08,568100,34.237323943662,34.349014084507,33.5414084507042,33.5757746478873,661231.147540983,0.0,1.0
2006-02-07,39.81,40.08,39.31,39.99,501500,34.2029577464789,34.4349295774648,33.7733802816901,34.3576056338028,583713.114754098,0.0,1.0
2006-02-08,40.34,40.53,39.74,39.85,242200,34.6583098591549,34.8215492957747,34.1428169014085,34.237323943662,281904.918032787,0.0,1.0
2006-02-09,40.31,40.93,40.12,40.53,150700,34.6325352112676,35.1652112676056,34.4692957746479,34.8215492957747,175404.918032787,0.0,1.0
2006-02-10,40.62,40.69,39.7,40.23,158800,34.8988732394366,34.959014084507,34.1084507042254,34.5638028169014,184832.786885246,0.0,1.0
2006-02-13,40.73,40.93,40.39,40.61,263700,34.9933802816901,35.1652112676056,34.7012676056338,34.8902816901408,306929.508196722,0.0,1.0
2006-02-14,40.92,41.22,40.47,40.73,233400,35.1566197183099,35.4143661971831,34.77,34.9933802816901,271662.295081967,0.0,1.0
2006-02-15,41.87,42.21,40.51,41.19,311400,35.9728169014085,36.2649295774648,34.8043661971831,35.3885915492958,362449.180327868,0.0,1.0
2006-02-16,41.07,41.34,38.27,39.4,2178400,35.2854929577465,35.5174647887324,32.8798591549296,33.8507042253521,2535514.75409836,0.0,1.0
2006-02-17,39.99,41.5,39.76,40.89,693400,34.3576056338028,35.6549295774648,34.16,35.1308450704225,807072.131147541,0.0,1.0
2006-02-21,39.97,40.03,38.98,39.8,998100,34.3404225352113,34.3919718309859,33.4898591549296,34.1943661971831,1161722.95081967,0.0,1.0
2006-02-22,39.89,40.57,39.28,39.9,882800,34.2716901408451,34.8559154929577,33.7476056338028,34.2802816901408,1027521.31147541,0.0,1.0
2006-02-23,39.27,39.99,39.19,39.93,653900,33.739014084507,34.3576056338028,33.6702816901408,34.3060563380282,761096.721311476,0.0,1.0
2006-02-24,38.65,39.17,38.6,39.16,485500,33.206338028169,33.6530985915493,33.1633802816901,33.6445070422535,565090.163934426,0.0,1.0
2006-02-27,38.85,39.0,38.43,38.7,423000,33.3781690140845,33.5070422535211,33.017323943662,33.2492957746479,492344.262295082,0.0,1.0
2006-02-28,37.8,38.97,37.6,38.97,469100,32.4760563380282,33.4812676056338,32.3042253521127,33.4812676056338,546001.639344262,0.0,1.0
2006-03-01,38.61,38.81,37.66,37.98,347800,33.1719718309859,33.3438028169014,32.3557746478873,32.6307042253521,404816.393442623,0.0,1.0
2006-03-02,38.5,38.61,38.25,38.5,277000,33.0774647887324,33.1719718309859,32.862676056338,33.0774647887324,322409.836065574,0.0,1.0
2006-03-03,38.4,38.59,38.3,38.47,248900,32.9915492957746,33.1547887323944,32.9056338028169,33.0516901408451,289703.278688525,0.0,1.0
2006-03-06,37.47,38.44,37.18,38.31,486300,32.1925352112676,33.0259154929577,31.9433802816901,32.9142253521127,566021.31147541,0.0,1.0
2006-03-07,37.27,38.05,36.91,38.05,407500,32.0207042253521,32.6908450704225,31.7114084507042,32.6908450704225,474303.278688525,0.0,1.0
2006-03-08,37.32,37.65,36.81,37.02,505400,32.063661971831,32.3471830985916,31.6254929577465,31.8059154929578,588252.459016393,0.0,1.0
2006-03-09,37.32,37.55,37.25,37.32,488300,32.063661971831,32.2612676056338,32.0035211267606,32.063661971831,568349.180327869,0.0,1.0
2006-03-10,38.45,38.73,37.21,37.21,595600,33.0345070422535,33.2750704225352,31.9691549295775,31.9691549295775,693239.344262296,0.0,1.0
2006-03-13,37.61,38.9,37.6,38.55,360200,32.3128169014085,33.4211267605634,32.3042253521127,33.1204225352113,419249.180327868,0.0,1.0
2006-03-14,37.58,38.05,37.17,37.78,425000,32.2870422535211,32.6908450704225,31.9347887323944,32.4588732394366,494672.131147541,0.0,1.0
2006-03-15,37.75,38.1,37.4,37.6,214800,32.4330985915493,32.7338028169014,32.1323943661972,32.3042253521127,250013.114754098,0.0,1.0
2006-03-16,37.74,38.12,37.39,37.97,370600,32.4245070422535,32.750985915493,32.1238028169014,32.6221126760563,431354.098360656,0.0,1.0
2006-03-17,37.36,38.0,37.36,37.92,392800,32.0980281690141,32.6478873239437,32.0980281690141,32.5791549295775,457193.442622951,0.0,1.0
2006-03-20,37.25,37.44,36.91,37.36,333200,32.0035211267606,32.1667605633803,31.7114084507042,32.0980281690141,387822.950819672,0.0,1.0
2006-03-21,36.14,37.51,36.12,36.14,1035400,31.0498591549296,32.2269014084507,31.032676056338,31.0498591549296,1205137.70491803,0.0,1.0
2006-03-22,36.25,36.39,36.01,36.17,484000,31.1443661971831,31.2646478873239,30.9381690140845,31.0756338028169,563344.262295082,0.0,1.0
2006-03-23,35.89,36.27,35.5,36.25,291700,30.8350704225352,31.1615492957747,30.5,31.1443661971831,339519.672131148,0.0,1.0
2006-03-24,35.68,36.16,35.65,36.13,427800,30.6546478873239,31.0670422535211,30.6288732394366,31.0412676056338,497931.147540984,0.0,1.0
2006-03-27,35.36,35.68,35.26,35.68,569300,30.3797183098592,30.6546478873239,30.2938028169014,30.6546478873239,662627.868852458,0.0,1.0
2006-03-28,35.24,35.89,35.02,35.4,1865800,30.2766197183099,30.8350704225352,30.0876056338028,30.4140845070423,2171668.85245901,0.0,1.0
2006-03-29,36.85,37.25,35.23,35.23,1461500,31.6598591549296,32.0035211267606,30.2680281690141,30.2680281690141,1701090.16393443,0.0,1.0
2006-03-30,36.7,37.0,36.51,36.77,562600,31.530985915493,31.7887323943662,31.3677464788732,31.5911267605634,654829.50819672,0.0,1.0
2006-03-31,36.81,36.87,36.3,36.64,537800,31.6254929577465,31.6770422535211,31.187323943662,31.4794366197183,625963.934426229,0.0,1.0
2006-04-03,36.37,37.3,36.19,36.8,794800,31.2474647887324,32.0464788732394,31.0928169014085,31.6169014084507,925095.081967213,0.0,1.0
2006-04-04,36.57,37.05,36.18,36.36,403900,31.4192957746479,31.8316901408451,31.0842253521127,31.2388732394366,470113.114754098,0.0,1.0
2006-04-05,36.35,36.82,36.29,36.65,406800,31.2302816901408,31.6340845070423,31.1787323943662,31.4880281690141,473488.524590165,0.0,1.0
2006-04-06,36.02,36.52,35.7,36.25,517600,30.9467605633803,31.376338028169,30.6718309859155,31.1443661971831,602452.459016393,0.0,1.0
2006-04-07,37.03,37.75,36.8,37.61,859500,31.8145070422535,32.4330985915493,31.6169014084507,32.3128169014085,1000401.63934426,0.0,1.0
2006-04-10,36.79,37.46,36.7,37.0,441900,31.6083098591549,32.1839436619718,31.530985915493,31.7887323943662,514342.62295082,0.0,1.0
2006-04-11,36.66,37.34,36.56,36.74,350600,31.4966197183099,32.0808450704225,31.4107042253521,31.5653521126761,408075.409836065,0.0,1.0
2006-04-12,36.7,37.14,36.49,36.93,267300,31.530985915493,31.909014084507,31.3505633802817,31.7285915492958,311119.672131147,0.0,1.0
2006-04-13,36.81,37.0,36.09,36.76,330500,31.6254929577465,31.7887323943662,31.0069014084507,31.5825352112676,384680.327868852,0.0,1.0
2006-04-17,36.63,36.97,36.57,36.65,244200,31.4708450704225,31.7629577464789,31.4192957746479,31.4880281690141,284232.786885246,0.0,1.0
2006-04-18,37.33,37.41,36.5,36.83,388500,32.0722535211268,32.140985915493,31.3591549295775,31.642676056338,452188.524590163,0.0,1.0
2006-04-19,39.05,39.44,38.65,39.11,1365700,33.55,33.8850704225352,33.206338028169,33.6015492957746,1589585.24590164,0.0,1.0
2006-04-20,39.95,40.07,38.86,38.95,572300,34.3232394366197,34.426338028169,33.3867605633803,33.4640845070423,666119.672131148,0.0,1.0
2006-04-21,39.39,40.24,39.05,40.24,539900,33.8421126760563,34.5723943661972,33.55,34.5723943661972,628408.196721312,0.0,1.0
2006-04-24,39.95,40.09,39.4,39.64,441000,34.3232394366197,34.4435211267606,33.8507042253521,34.0569014084507,513295.081967213,0.0,1.0
2006-04-25,39.58,40.07,39.44,39.96,445200,34.0053521126761,34.426338028169,33.8850704225352,34.3318309859155,518183.606557376,0.0,1.0
2006-04-26,40.07,40.2,39.45,39.68,520500,34.426338028169,34.5380281690141,33.893661971831,34.0912676056338,605827.868852459,0.0,1.0
2006-04-27,40.13,40.59,39.72,39.97,398400,34.4778873239437,34.8730985915493,34.1256338028169,34.3404225352113,463711.475409836,0.0,1.0
2006-04-28,39.95,40.5,39.82,40.01,378700,34.3232394366197,34.7957746478873,34.2115492957747,34.3747887323944,440781.967213115,0.0,1.0
2006-05-01,39.27,40.63,39.19,40.32,401600,33.739014084507,34.9074647887324,33.6702816901408,34.6411267605634,467436.065573771,0.0,1.0
2006-05-02,39.73,39.84,39.1,39.23,210800,34.1342253521127,34.2287323943662,33.5929577464789,33.7046478873239,245357.37704918,0.0,1.0
2006-05-03,39.71,40.06,39.55,39.6,345300,34.1170422535211,34.4177464788732,33.9795774647887,34.0225352112676,401906.55737705,0.0,1.0
2006-05-04,40.31,40.38,39.54,39.55,251000,34.6325352112676,34.692676056338,33.970985915493,33.9795774647887,292147.540983607,0.0,1.0
2006-05-05,41.08,41.14,39.9,40.38,422800,35.2940845070422,35.3456338028169,34.2802816901408,34.692676056338,492111.475409837,0.0,1.0
2006-05-08,42.06,42.15,40.88,40.97,645400,36.1360563380282,36.2133802816901,35.1222535211268,35.1995774647887,751203.278688524,0.0,1.0
2006-05-09,40.99,42.75,40.58,41.7,937000,35.2167605633803,36.7288732394366,34.8645070422535,35.8267605633803,1090606.55737705,0.0,1.0
2006-05-10,41.0,41.34,40.75,40.75,808600,35.2253521126761,35.5174647887324,35.0105633802817,35.0105633802817,941157.377049179,0.0,1.0
2006-05-11,40.16,40.99,39.86,40.95,922600,34.503661971831,35.2167605633803,34.2459154929577,35.1823943661972,1073845.90163934,0.0,1.0
2006-05-12,40.29,40.71,39.74,40.21,571700,34.6153521126761,34.9761971830986,34.1428169014085,34.5466197183099,665421.311475409,0.0,1.0
2006-05-15,39.75,40.16,39.75,40.09,534100,34.1514084507042,34.503661971831,34.1514084507042,34.4435211267606,621657.377049181,0.0,1.0
2006-05-16,39.33,40.06,39.25,39.85,447100,33.7905633802817,34.4177464788732,33.7218309859155,34.237323943662,520395.081967213,0.0,1.0
2006-05-17,38.69,39.36,38.12,39.25,629600,33.2407042253521,33.816338028169,32.750985915493,33.7218309859155,732813.114754099,0.0,1.0
2006-05-18,38.32,39.53,38.29,38.79,371800,32.9228169014085,33.9623943661972,32.8970422535211,33.3266197183099,432750.81967213,0.0,1.0
2006-05-19,38.63,38.92,37.79,38.29,486800,33.1891549295775,33.4383098591549,32.4674647887324,32.8970422535211,566603.278688524,0.0,1.0
2006-05-22,37.62,38.81,37.01,38.49,963200,32.3214084507042,33.3438028169014,31.797323943662,33.0688732394366,1121101.63934426,0.0,1.0
2006-05-23,38.17,38.85,37.67,37.88,284700,32.7939436619718,33.3781690140845,32.3643661971831,32.5447887323944,331372.131147541,0.0,1.0
2006-05-24,38.13,38.51,37.1,38.24,487800,32.7595774647887,33.0860563380282,31.8746478873239,32.8540845070423,567767.213114755,0.0,1.0
2006-05-25,38.68,38.69,38.14,38.49,343900,33.2321126760563,33.2407042253521,32.7681690140845,33.0688732394366,400277.049180328,0.0,1.0
2006-05-26,38.56,39.01,38.39,38.71,133900,33.129014084507,33.5156338028169,32.9829577464789,33.2578873239437,155850.819672131,0.0,1.0
2006-05-30,38.09,40.26,37.86,38.56,315500,32.7252112676056,34.5895774647887,32.5276056338028,33.129014084507,367221.31147541,0.0,1.0
2006-05-31,38.26,38.54,37.51,38.37,601800,32.8712676056338,33.1118309859155,32.2269014084507,32.9657746478873,700455.737704918,0.0,1.0
2006-06-01,38.82,38.83,37.97,38.36,171600,33.3523943661972,33.360985915493,32.6221126760563,32.9571830985915,199731.147540983,0.0,1.0
2006-06-02,38.72,38.95,38.16,38.95,395000,33.2664788732394,33.4640845070423,32.7853521126761,33.4640845070423,459754.098360656,0.0,1.0
2006-06-05,38.36,39.01,38.23,38.72,375200,32.9571830985915,33.5156338028169,32.8454929577465,33.2664788732394,436708.196721312,0.0,1.0
2006-06-06,38.42,38.45,37.69,38.24,368400,33.0087323943662,33.0345070422535,32.3815492957746,32.8540845070423,428793.442622951,0.0,1.0
2006-06-07,38.8,39.43,38.4,38.4,489000,33.3352112676056,33.8764788732394,32.9915492957746,32.9915492957746,569163.93442623,0.0,1.0
2006-06-08,38.0,38.72,37.3,38.72,947700,32.6478873239437,33.2664788732394,32.0464788732394,33.2664788732394,1103060.6557377,0.0,1.0
2006-06-09,38.14,38.42,37.6,38.0,611900,32.7681690140845,33.0087323943662,32.3042253521127,32.6478873239437,712211.475409836,0.0,1.0
2006-06-12,37.35,38.31,37.21,38.05,470000,32.0894366197183,32.9142253521127,31.9691549295775,32.6908450704225,547049.180327869,0.0,1.0
2006-06-13,37.26,38.25,37.06,37.22,918100,32.0121126760563,32.862676056338,31.8402816901408,31.9777464788732,1068608.19672131,0.0,1.0
2006-06-14,37.14,37.67,36.59,37.16,340200,31.909014084507,32.3643661971831,31.4364788732394,31.9261971830986,395970.491803279,0.0,1.0
2006-06-15,38.43,38.45,37.08,37.3,371300,33.017323943662,33.0345070422535,31.8574647887324,32.0464788732394,432168.852459016,0.0,1.0
2006-06-16,37.84,38.43,37.28,38.43,526100,32.5104225352113,33.017323943662,32.0292957746479,33.017323943662,612345.901639344,0.0,1.0
2006-06-19,37.44,37.95,36.92,37.95,646600,32.1667605633803,32.6049295774648,31.72,32.6049295774648,752600,0.0,1.0
2006-06-20,37.19,37.84,37.01,37.27,287100,31.9519718309859,32.5104225352113,31.797323943662,32.0207042253521,334165.573770492,0.0,1.0
2006-06-21,37.56,37.65,37.13,37.14,338100,32.2698591549296,32.3471830985916,31.9004225352113,31.909014084507,393526.229508196,0.0,1.0
2006-06-22,37.48,37.65,37.02,37.44,171900,32.2011267605634,32.3471830985916,31.8059154929578,32.1667605633803,200080.327868852,0.0,1.0
2006-06-23,36.95,37.36,36.75,37.36,321500,31.7457746478873,32.0980281690141,31.5739436619718,32.0980281690141,374204.918032787,0.0,1.0
2006-06-26,37.48,37.55,36.98,36.98,194400,32.2011267605634,32.2612676056338,31.7715492957746,31.7715492957746,226268.852459016,0.0,1.0
2006-06-27,37.38,37.81,37.21,37.4,256200,32.1152112676056,32.4846478873239,31.9691549295775,32.1323943661972,298200,0.0,1.0
2006-06-28,37.46,37.46,36.72,37.38,353500,32.1839436619718,32.1839436619718,31.5481690140845,32.1152112676056,411450.819672132,0.0,1.0
2006-06-29,38.64,38.64,37.52,37.55,518300,33.1977464788732,33.1977464788732,32.2354929577465,32.2612676056338,603267.213114755,0.0,1.0
2006-06-30,38.44,38.97,38.35,38.81,335500,33.0259154929577,33.4812676056338,32.9485915492958,33.3438028169014,390500.000000001,0.0,1.0
2006-07-03,38.79,38.84,37.79,38.33,98700,33.3266197183099,33.3695774647887,32.4674647887324,32.9314084507042,114880.327868852,0.0,1.0
2006-07-05,36.82,37.54,36.5,36.91,680600,31.6340845070423,32.252676056338,31.3591549295775,31.7114084507042,792173.770491802,0.0,1.0
2006-07-06,36.1,36.81,35.88,36.81,475400,31.0154929577465,31.6254929577465,30.8264788732394,31.6254929577465,553334.426229508,0.0,1.0
2006-07-07,35.66,36.13,35.62,36.13,307900,30.6374647887324,31.0412676056338,30.6030985915493,31.0412676056338,358375.409836065,0.0,1.0
2006-07-10,36.22,36.37,35.56,35.56,384600,31.1185915492958,31.2474647887324,30.5515492957747,30.5515492957747,447649.180327868,0.0,1.0
2006-07-11,36.34,36.4,35.66,36.31,319000,31.2216901408451,31.2732394366197,30.6374647887324,31.1959154929577,371295.081967213,0.0,1.0
2006-07-12,35.43,36.31,35.43,36.19,258000,30.4398591549296,31.1959154929577,30.4398591549296,31.0928169014085,300295.081967213,0.0,1.0
2006-07-13,35.13,35.83,34.73,35.33,445600,30.1821126760563,30.7835211267606,29.8384507042254,30.3539436619718,518649.18032787,0.0,1.0
2006-07-14,34.45,35.05,34.38,35.05,265800,29.5978873239437,30.1133802816901,29.5377464788732,30.1133802816901,309373.770491803,0.0,1.0
2006-07-17,34.61,34.69,33.98,34.32,245600,29.7353521126761,29.8040845070423,29.1940845070423,29.4861971830986,285862.295081967,0.0,1.0
2006-07-18,34.45,35.02,34.07,34.75,206100,29.5978873239437,30.0876056338028,29.2714084507042,29.8556338028169,239886.885245901,0.0,1.0
2006-07-19,35.34,35.4,34.5,34.5,347300,30.3625352112676,30.4140845070423,29.6408450704225,29.6408450704225,404234.426229508,0.0,1.0
2006-07-20,34.94,35.91,34.88,35.47,205700,30.0188732394366,30.8522535211268,29.967323943662,30.4742253521127,239421.31147541,0.0,1.0
2006-07-21,33.13,35.12,32.78,34.89,915400,28.4638028169014,30.1735211267606,28.1630985915493,29.9759154929577,1065465.57377049,0.0,1.0
2006-07-24,33.54,33.68,33.12,33.36,532900,28.8160563380282,28.936338028169,28.4552112676056,28.6614084507042,620260.655737704,0.0,1.0
2006-07-25,33.35,34.17,33.33,33.64,600900,28.6528169014085,29.357323943662,28.6356338028169,28.9019718309859,699408.19672131,0.0,1.0
2006-07-26,32.96,33.27,32.48,33.23,551800,28.3177464788732,28.5840845070423,27.9053521126761,28.5497183098592,642259.016393444,0.0,1.0
2006-07-27,32.54,33.5,32.44,32.96,336200,27.9569014084507,28.7816901408451,27.870985915493,28.3177464788732,391314.754098361,0.0,1.0
2006-07-28,32.81,33.41,32.52,32.61,630200,28.1888732394366,28.7043661971831,27.9397183098592,28.0170422535211,733511.475409837,0.0,1.0
2006-07-31,32.67,33.2,32.3,32.74,285800,28.0685915492958,28.5239436619718,27.7507042253521,28.1287323943662,332652.459016393,0.0,1.0
2006-08-01,31.25,32.33,31.0,32.3,1285000,26.8485915492958,27.7764788732394,26.6338028169014,27.7507042253521,1495655.73770492,0.0,1.0
2006-08-02,32.11,32.13,31.02,31.36,1335000,27.5874647887324,27.6046478873239,26.650985915493,26.9430985915493,1553852.45901639,0.0,1.0
2006-08-03,28.31,29.7,27.62,29.68,3529900,24.322676056338,25.5169014084507,23.7298591549296,25.4997183098592,4108572.13114755,0.0,1.0
2006-08-04,30.19,30.8,28.9,29.26,1743600,25.9378873239437,26.4619718309859,24.8295774647887,25.1388732394366,2029436.06557377,0.0,1.0
2006-08-07,29.82,30.03,29.3,30.03,962700,25.62,25.8004225352113,25.1732394366197,25.8004225352113,1120519.67213115,0.0,1.0
2006-08-08,29.52,30.08,29.46,29.9,824700,25.3622535211268,25.8433802816901,25.3107042253521,25.6887323943662,959896.721311474,0.0,1.0
2006-08-09,29.0,29.69,28.71,29.64,1267900,24.9154929577465,25.5083098591549,24.666338028169,25.4653521126761,1475752.45901639,0.0,1.0
2006-08-10,29.05,29.28,28.23,28.73,796000,24.9584507042254,25.1560563380282,24.2539436619718,24.6835211267606,926491.803278687,0.0,1.0
2006-08-11,28.35,29.2,28.2,28.81,374100,24.3570422535211,25.087323943662,24.2281690140845,24.7522535211268,435427.868852459,0.0,1.0
2006-08-14,28.54,29.21,28.5,28.61,471400,24.5202816901408,25.0959154929577,24.4859154929577,24.5804225352113,548678.688524591,0.0,1.0
2006-08-15,28.9,29.59,28.72,28.9,522900,24.8295774647887,25.4223943661972,24.6749295774648,24.8295774647887,608621.311475411,0.0,1.0
2006-08-16,28.96,29.2,28.57,29.12,449400,24.8811267605634,25.087323943662,24.5460563380282,25.0185915492958,523072.131147541,0.0,1.0
2006-08-17,29.55,30.02,28.83,28.99,336200,25.3880281690141,25.7918309859155,24.7694366197183,24.9069014084507,391314.75409836,0.0,1.0
2006-08-18,29.24,29.67,29.21,29.66,713200,25.1216901408451,25.4911267605634,25.0959154929577,25.4825352112676,830118.032786884,0.0,1.0
2006-08-21,28.71,29.35,28.6,29.23,295900,24.666338028169,25.2161971830986,24.5718309859155,25.1130985915493,344408.196721312,0.0,1.0
2006-08-22,28.26,28.88,28.02,28.63,717100,24.2797183098592,24.8123943661972,24.0735211267606,24.5976056338028,834657.377049179,0.0,1.0
2006-08-23,27.75,28.78,27.72,28.22,515800,23.8415492957746,24.7264788732394,23.8157746478873,24.2453521126761,600357.377049182,0.0,1.0
2006-08-24,27.05,27.88,26.98,27.88,681200,23.2401408450704,23.9532394366197,23.18,23.9532394366197,792872.131147542,0.0,1.0
2006-08-25,26.33,26.95,26.28,26.95,619000,22.6215492957746,23.1542253521127,22.5785915492958,23.1542253521127,720475.409836067,0.0,1.0
2006-08-28,26.55,26.7,26.02,26.38,807400,22.8105633802817,22.9394366197183,22.3552112676056,22.6645070422535,939760.655737704,0.0,1.0
2006-08-29,26.48,26.57,26.07,26.45,613900,22.7504225352113,22.8277464788732,22.3981690140845,22.7246478873239,714539.344262294,0.0,1.0
2006-08-30,27.02,27.16,26.4,26.45,1029600,23.2143661971831,23.3346478873239,22.6816901408451,22.7246478873239,1198386.8852459,0.0,1.0
2006-08-31,29.15,29.55,27.0,27.14,3280400,25.0443661971831,25.3880281690141,23.1971830985916,23.3174647887324,3818170.49180328,0.0,1.0
2006-09-01,30.26,30.59,28.87,29.2,1729600,25.9980281690141,26.2815492957746,24.8038028169014,25.087323943662,2013140.98360656,0.0,1.0
2006-09-05,29.52,30.25,29.35,30.16,518800,25.3622535211268,25.9894366197183,25.2161971830986,25.9121126760563,603849.180327868,0.0,1.0
2006-09-06,28.53,29.26,28.52,29.22,711400,24.5116901408451,25.1388732394366,24.5030985915493,25.1045070422535,828022.950819671,0.0,1.0
2006-09-07,28.41,28.75,28.02,28.41,422100,24.4085915492958,24.7007042253521,24.0735211267606,24.4085915492958,491296.721311475,0.0,1.0
2006-09-08,28.2,28.59,28.09,28.59,886600,24.2281690140845,24.5632394366197,24.133661971831,24.5632394366197,1031944.26229508,0.0,1.0
2006-09-11,28.18,28.37,27.93,28.02,705900,24.210985915493,24.3742253521127,23.9961971830986,24.0735211267606,821621.311475408,0.0,1.0
2006-09-12,29.18,29.43,28.06,28.1,703100,25.0701408450704,25.2849295774648,24.1078873239437,24.1422535211268,818362.295081968,0.0,1.0
2006-09-13,29.5,29.93,28.83,28.95,1059100,25.3450704225352,25.7145070422535,24.7694366197183,24.8725352112676,1232722.95081967,0.0,1.0
2006-09-14,31.07,32.62,29.03,29.51,2679700,26.6939436619718,28.0256338028169,24.9412676056338,25.353661971831,3118995.08196722,0.0,1.0
2006-09-15,31.34,31.86,30.71,31.23,852900,26.9259154929577,27.372676056338,26.3846478873239,26.8314084507042,992719.672131149,0.0,1.0
2006-09-18,31.11,31.66,31.07,31.27,561900,26.7283098591549,27.2008450704225,26.6939436619718,26.8657746478873,654014.754098361,0.0,1.0
2006-09-19,31.24,31.82,30.35,31.06,603300,26.84,27.3383098591549,26.0753521126761,26.6853521126761,702201.639344262,0.0,1.0
2006-09-20,31.34,32.08,31.16,31.56,1044300,26.9259154929577,27.5616901408451,26.7712676056338,27.1149295774648,1215496.72131148,0.0,1.0
2006-09-21,30.75,31.62,30.66,31.49,624400,26.419014084507,27.1664788732394,26.3416901408451,27.0547887323944,726760.655737706,0.0,1.0
2006-09-22,30.63,31.03,30.51,30.76,666600,26.3159154929577,26.6595774647887,26.2128169014085,26.4276056338028,775878.688524592,0.0,1.0
2006-09-25,31.17,31.29,30.23,30.58,651000,26.7798591549296,26.8829577464789,25.9722535211268,26.2729577464789,757721.311475409,0.0,1.0
2006-09-26,30.67,31.47,30.67,31.26,537500,26.3502816901408,27.0376056338028,26.3502816901408,26.8571830985916,625614.754098362,0.0,1.0
2006-09-27,30.63,31.05,30.41,30.69,726700,26.3159154929577,26.6767605633803,26.1269014084507,26.3674647887324,845831.147540985,0.0,1.0
2006-09-28,30.24,30.83,30.24,30.83,1528100,25.9808450704225,26.4877464788732,25.9808450704225,26.4877464788732,1778608.19672131,0.0,1.0
2006-09-29,30.21,30.65,30.04,30.35,233300,25.9550704225352,26.3330985915493,25.809014084507,26.0753521126761,271545.901639344,0.0,1.0
2006-10-02,30.34,30.73,30.0,30.22,1446700,26.0667605633803,26.4018309859155,25.7746478873239,25.963661971831,1683863.93442623,0.0,1.0
2006-10-03,30.31,30.68,29.76,30.37,254000,26.040985915493,26.3588732394366,25.5684507042254,26.0925352112676,295639.344262295,0.0,1.0
2006-10-04,30.49,30.61,30.0,30.34,532200,26.1956338028169,26.2987323943662,25.7746478873239,26.0667605633803,619445.901639344,0.0,1.0
2006-10-05,30.72,30.85,30.1,30.29,301000,26.3932394366197,26.5049295774648,25.8605633802817,26.0238028169014,350344.262295082,0.0,1.0
2006-10-06,30.43,30.77,30.2,30.53,176400,26.1440845070423,26.4361971830986,25.9464788732394,26.23,205318.032786885,0.0,1.0
2006-10-09,31.02,31.23,30.13,30.48,554200,26.650985915493,26.8314084507042,25.886338028169,26.1870422535211,645052.459016392,0.0,1.0
2006-10-10,31.05,31.46,30.87,31.05,679700,26.6767605633803,27.029014084507,26.5221126760563,26.6767605633803,791126.229508196,0.0,1.0
2006-10-11,30.58,31.04,30.22,31.01,518500,26.2729577464789,26.6681690140845,25.963661971831,26.6423943661972,603499.999999999,0.0,1.0
2006-10-12,30.7,31.07,30.49,30.69,278700,26.3760563380282,26.6939436619718,26.1956338028169,26.3674647887324,324388.524590164,0.0,1.0
2006-10-13,31.2,31.4,30.7,30.7,398300,26.8056338028169,26.9774647887324,26.3760563380282,26.3760563380282,463595.081967213,0.0,1.0
2006-10-16,32.07,32.15,31.06,31.28,823900,27.5530985915493,27.6218309859155,26.6853521126761,26.8743661971831,958965.573770492,0.0,1.0
2006-10-17,32.09,32.25,31.64,31.87,682000,27.5702816901408,27.7077464788732,27.183661971831,27.3812676056338,793803.278688526,0.0,1.0
2006-10-18,32.13,32.4,32.0,32.18,881600,27.6046478873239,27.8366197183099,27.4929577464789,27.6476056338028,1026124.59016394,0.0,1.0
2006-10-19,31.5,31.95,31.1,31.83,1141600,27.0633802816901,27.45,26.7197183098592,27.3469014084507,1328747.54098361,0.0,1.0
2006-10-20,31.24,31.67,31.09,31.5,513600,26.84,27.2094366197183,26.7111267605634,27.0633802816901,597796.721311475,0.0,1.0
2006-10-23,31.52,31.56,30.58,31.25,655700,27.0805633802817,27.1149295774648,26.2729577464789,26.8485915492958,763191.803278688,0.0,1.0
2006-10-24,31.72,31.95,31.41,31.48,476800,27.2523943661972,27.45,26.9860563380282,27.0461971830986,554963.934426229,0.0,1.0
2006-10-25,33.52,33.52,31.55,31.79,1406100,28.7988732394366,28.7988732394366,27.106338028169,27.3125352112676,1636608.19672131,0.0,1.0
2006-10-26,34.04,34.1,33.3,33.75,681100,29.2456338028169,29.2971830985916,28.6098591549296,28.9964788732394,792755.737704918,0.0,1.0
2006-10-27,34.09,34.56,33.41,34.07,720900,29.2885915492958,29.6923943661972,28.7043661971831,29.2714084507042,839080.327868852,0.0,1.0
2006-10-30,34.36,34.41,33.76,34.09,316400,29.5205633802817,29.5635211267606,29.0050704225352,29.2885915492958,368268.852459016,0.0,1.0
2006-10-31,34.76,34.84,34.18,34.35,663300,29.8642253521127,29.9329577464789,29.3659154929577,29.5119718309859,772037.704918032,0.0,1.0
2006-11-01,33.5,34.88,33.37,34.88,576900,28.7816901408451,29.967323943662,28.67,29.967323943662,671473.770491803,0.0,1.0
2006-11-02,33.5,33.54,32.68,33.37,586900,28.7816901408451,28.8160563380282,28.0771830985916,28.67,683113.114754098,0.0,1.0
2006-11-03,33.29,33.72,32.95,33.69,313300,28.6012676056338,28.9707042253521,28.3091549295775,28.9449295774648,364660.655737705,0.0,1.0
2006-11-06,33.73,34.05,33.12,33.28,562700,28.9792957746479,29.2542253521127,28.4552112676056,28.592676056338,654945.901639344,0.0,1.0
2006-11-07,33.5,34.1,32.88,33.36,1227000,28.7816901408451,29.2971830985916,28.249014084507,28.6614084507042,1428147.54098361,0.0,1.0
2006-11-08,33.11,33.31,32.54,33.27,957600,28.4466197183099,28.6184507042254,27.9569014084507,28.5840845070423,1114583.60655738,0.0,1.0
2006-11-09,35.79,36.04,33.11,33.16,1932700,30.7491549295775,30.9639436619718,28.4466197183099,28.4895774647887,2249536.06557377,0.0,1.0
2006-11-10,37.06,37.73,35.8,36.01,1640600,31.8402816901408,32.4159154929577,30.7577464788732,30.9381690140845,1909550.81967213,0.0,1.0
2006-11-13,36.95,37.63,36.35,37.26,1580100,31.7457746478873,32.33,31.2302816901408,32.0121126760563,1839132.78688525,0.0,1.0
2006-11-14,36.1,36.95,35.78,36.95,1262400,31.0154929577465,31.7457746478873,30.7405633802817,31.7457746478873,1469350.81967213,0.0,1.0
2006-11-15,37.4,37.75,35.99,36.07,1058800,32.1323943661972,32.4330985915493,30.920985915493,30.9897183098592,1232373.7704918,0.0,1.0
2006-11-16,36.7,37.68,36.47,37.68,417500,31.530985915493,32.3729577464789,31.3333802816901,32.3729577464789,485942.622950819,0.0,1.0
2006-11-17,36.77,37.28,36.68,36.75,368000,31.5911267605634,32.0292957746479,31.5138028169014,31.5739436619718,428327.868852459,0.0,1.0
2006-11-20,36.84,36.95,36.54,36.59,246800,31.6512676056338,31.7457746478873,31.3935211267606,31.4364788732394,287259.016393443,0.0,1.0
2006-11-21,37.21,37.31,36.46,36.88,270200,31.9691549295775,32.0550704225352,31.3247887323944,31.6856338028169,314495.081967213,0.0,1.0
2006-11-22,37.09,37.76,36.83,37.49,326400,31.8660563380282,32.4416901408451,31.642676056338,32.2097183098592,379908.196721311,0.0,1.0
2006-11-24,37.72,37.79,36.84,36.91,156900,32.407323943662,32.4674647887324,31.6512676056338,31.7114084507042,182621.31147541,0.0,1.0
2006-11-27,36.27,37.94,36.19,37.65,480700,31.1615492957747,32.596338028169,31.0928169014085,32.3471830985916,559503.278688524,0.0,1.0
2006-11-28,36.69,37.03,36.35,36.39,905500,31.5223943661972,31.8145070422535,31.2302816901408,31.2646478873239,1053942.62295082,0.0,1.0
2006-11-29,37.24,37.9,36.79,37.0,657400,31.9949295774648,32.5619718309859,31.6083098591549,31.7887323943662,765170.491803279,0.0,1.0
2006-11-30,37.65,37.9,37.01,37.35,736600,32.3471830985916,32.5619718309859,31.797323943662,32.0894366197183,857354.098360654,0.0,1.0
2006-12-01,37.36,37.75,36.91,37.7,566200,32.0980281690141,32.4330985915493,31.7114084507042,32.3901408450704,659019.672131147,0.0,1.0
2006-12-04,38.29,38.66,37.58,37.62,1434100,32.8970422535211,33.2149295774648,32.2870422535211,32.3214084507042,1669198.36065574,0.0,1.0
2006-12-05,39.1,39.66,38.3,38.49,1053200,33.5929577464789,34.0740845070423,32.9056338028169,33.0688732394366,1225855.73770492,0.0,1.0
2006-12-06,38.72,39.04,38.4,39.0,328800,33.2664788732394,33.5414084507042,32.9915492957746,33.5070422535211,382701.639344263,0.0,1.0
2006-12-07,39.15,39.5,38.8,38.9,452900,33.6359154929577,33.9366197183099,33.3352112676056,33.4211267605634,527145.901639345,0.0,1.0
2006-12-08,39.08,39.38,38.76,39.26,708100,33.5757746478873,33.8335211267606,33.3008450704225,33.7304225352113,824181.967213115,0.0,1.0
2006-12-11,39.46,39.54,39.0,39.22,320000,33.9022535211268,33.970985915493,33.5070422535211,33.6960563380282,372459.016393442,0.0,1.0
2006-12-12,40.61,40.62,39.4,39.62,1038000,34.8902816901408,34.8988732394366,33.8507042253521,34.0397183098592,1208163.93442623,0.0,1.0
2006-12-13,39.68,41.05,39.59,40.74,473700,34.0912676056338,35.2683098591549,34.0139436619718,35.0019718309859,551355.737704918,0.0,1.0
2006-12-14,39.47,40.0,39.28,39.83,528400,33.9108450704225,34.3661971830986,33.7476056338028,34.2201408450704,615022.950819673,0.0,1.0
2006-12-15,38.99,40.01,38.7,39.66,723000,33.4984507042254,34.3747887323944,33.2492957746479,34.0740845070423,841524.590163933,0.0,1.0
2006-12-18,39.51,40.0,39.05,39.05,339900,33.9452112676056,34.3661971830986,33.55,33.55,395621.31147541,0.0,1.0
2006-12-19,39.92,40.31,39.14,39.38,364600,34.2974647887324,34.6325352112676,33.627323943662,33.8335211267606,424370.491803279,0.0,1.0
2006-12-20,39.53,40.01,39.38,39.94,190200,33.9623943661972,34.3747887323944,33.8335211267606,34.3146478873239,221380.327868852,0.0,1.0
2006-12-21,39.37,39.9,38.9,39.41,647000,33.8249295774648,34.2802816901408,33.4211267605634,33.8592957746479,753065.573770492,0.0,1.0
2006-12-22,38.92,39.21,38.8,39.17,239400,33.4383098591549,33.6874647887324,33.3352112676056,33.6530985915493,278645.901639345,0.0,1.0
2006-12-26,39.79,39.92,38.9,38.92,243300,34.1857746478873,34.2974647887324,33.4211267605634,33.4383098591549,283185.24590164,0.0,1.0
2006-12-27,39.96,40.26,39.75,39.89,238500,34.3318309859155,34.5895774647887,34.1514084507042,34.2716901408451,277598.360655738,0.0,1.0
2006-12-28,39.92,40.03,39.6,40.0,305600,34.2974647887324,34.3919718309859,34.0225352112676,34.3661971830986,355698.360655738,0.0,1.0
2006-12-29,39.81,40.06,39.42,40.02,420500,34.2029577464789,34.4177464788732,33.8678873239437,34.3833802816901,489434.426229508,0.0,1.0
2007-01-03,39.65,39.99,39.14,39.84,643000,34.0654929577465,34.3576056338028,33.627323943662,34.2287323943662,748409.836065573,0.0,1.0
2007-01-04,39.85,39.99,38.85,39.7,449500,34.237323943662,34.3576056338028,33.3781690140845,34.1084507042254,523188.524590163,0.0,1.0
2007-01-05,39.42,40.0,39.1,39.75,437200,33.8678873239437,34.3661971830986,33.5929577464789,34.1514084507042,508872.13114754,0.0,1.0
2007-01-08,37.15,38.05,36.77,37.91,1700900,31.9176056338028,32.6908450704225,31.5911267605634,32.5705633802817,1979736.06557377,0.0,1.0
2007-01-09,37.45,37.97,37.17,37.25,1221600,32.1753521126761,32.6221126760563,31.9347887323944,32.0035211267606,1421862.29508197,0.0,1.0
2007-01-10,36.71,37.38,36.44,37.2,894300,31.5395774647887,32.1152112676056,31.3076056338028,31.9605633802817,1040906.55737705,0.0,1.0
2007-01-11,36.53,36.87,36.41,36.71,834500,31.3849295774648,31.6770422535211,31.2818309859155,31.5395774647887,971303.278688524,0.0,1.0
2007-01-12,36.57,36.67,35.97,36.57,848900,31.4192957746479,31.5052112676056,30.9038028169014,31.4192957746479,988063.934426229,0.0,1.0
2007-01-16,35.3,36.86,34.5,36.77,1024600,30.3281690140845,31.6684507042254,29.6408450704225,31.5911267605634,1192567.21311475,0.0,1.0
2007-01-17,35.1,35.59,34.81,35.23,696500,30.156338028169,30.577323943662,29.9071830985916,30.2680281690141,810680.327868853,0.0,1.0
2007-01-18,34.91,35.5,34.75,35.38,774300,29.9930985915493,30.5,29.8556338028169,30.3969014084507,901234.426229508,0.0,1.0
2007-01-19,34.57,34.99,34.2,34.81,900600,29.700985915493,30.0618309859155,29.3830985915493,29.9071830985916,1048239.34426229,0.0,1.0
2007-01-22,34.7,35.25,34.59,34.95,589900,29.812676056338,30.2852112676056,29.7181690140845,30.0274647887324,686604.918032788,0.0,1.0
2007-01-23,34.71,34.95,34.52,34.86,374100,29.8212676056338,30.0274647887324,29.6580281690141,29.9501408450704,435427.868852459,0.0,1.0
2007-01-24,35.7,35.78,34.89,34.94,907200,30.6718309859155,30.7405633802817,29.9759154929577,30.0188732394366,1055921.31147541,0.0,1.0
2007-01-25,34.77,36.29,34.73,35.87,557900,29.8728169014085,31.1787323943662,29.8384507042254,30.8178873239437,649359.016393442,0.0,1.0
2007-01-26,34.8,34.83,34.0,34.8,578600,29.8985915492958,29.9243661971831,29.2112676056338,29.8985915492958,673452.459016393,0.0,1.0
2007-01-29,34.59,35.02,34.37,34.8,524800,29.7181690140845,30.0876056338028,29.5291549295775,29.8985915492958,610832.786885246,0.0,1.0
2007-01-30,35.12,35.44,34.56,34.65,562200,30.1735211267606,30.4484507042254,29.6923943661972,29.7697183098592,654363.934426229,0.0,1.0
2007-01-31,35.39,35.47,34.73,35.39,291300,30.4054929577465,30.4742253521127,29.8384507042254,30.4054929577465,339054.098360656,0.0,1.0
2007-02-01,36.07,37.35,35.61,35.7,842500,30.9897183098592,32.0894366197183,30.5945070422535,30.6718309859155,980614.754098359,0.0,1.0
2007-02-02,36.27,36.52,36.13,36.25,513600,31.1615492957747,31.376338028169,31.0412676056338,31.1443661971831,597796.721311474,0.0,1.0
2007-02-05,36.4,37.06,36.18,36.6,422500,31.2732394366197,31.8402816901408,31.0842253521127,31.4450704225352,491762.295081967,0.0,1.0
2007-02-06,36.25,36.7,36.1,36.61,206300,31.1443661971831,31.530985915493,31.0154929577465,31.453661971831,240119.672131148,0.0,1.0
2007-02-07,35.87,36.56,35.0,36.25,844300,30.8178873239437,31.4107042253521,30.0704225352113,31.1443661971831,982709.836065572,0.0,1.0
2007-02-08,35.8,35.9,34.25,35.06,1183800,30.7577464788732,30.843661971831,29.4260563380282,30.1219718309859,1377865.57377049,0.0,1.0
2007-02-09,34.5,35.99,34.0,35.99,1281500,29.6408450704225,30.920985915493,29.2112676056338,30.920985915493,1491581.96721312,0.0,1.0
2007-02-12,34.2,34.5,33.85,34.5,725100,29.3830985915493,29.6408450704225,29.0823943661972,29.6408450704225,843968.852459016,0.0,1.0
2007-02-13,34.84,34.87,34.11,34.11,1039000,29.9329577464789,29.9587323943662,29.3057746478873,29.3057746478873,1209327.86885246,0.0,1.0
2007-02-14,35.19,36.09,31.14,31.43,3284000,30.233661971831,31.0069014084507,26.7540845070423,27.0032394366197,3822360.6557377,0.0,1.0
2007-02-15,34.7,35.86,34.33,35.08,680500,29.812676056338,30.8092957746479,29.4947887323944,30.1391549295775,792057.377049181,0.0,1.0
2007-02-16,34.73,35.18,34.57,34.69,995100,29.8384507042254,30.2250704225352,29.700985915493,29.8040845070423,1158231.14754098,0.0,1.0
2007-02-20,35.61,35.84,34.62,34.75,971600,30.5945070422535,30.7921126760563,29.7439436619718,29.8556338028169,1130878.68852459,0.0,1.0
2007-02-21,34.91,35.55,34.7,35.55,513300,29.9930985915493,30.5429577464789,29.812676056338,30.5429577464789,597447.540983606,0.0,1.0
2007-02-22,34.93,35.42,34.7,35.0,395400,30.0102816901408,30.4312676056338,29.812676056338,30.0704225352113,460219.672131148,0.0,1.0
2007-02-23,32.88,34.85,32.15,34.79,3760100,28.249014084507,29.9415492957746,27.6218309859155,29.89,4376509.83606558,0.0,1.0
2007-02-26,32.73,33.41,32.42,33.04,1561500,28.1201408450704,28.7043661971831,27.8538028169014,28.3864788732394,1817483.60655738,0.0,1.0
2007-02-27,30.58,31.5,29.44,31.25,2181200,26.2729577464789,27.0633802816901,25.2935211267606,26.8485915492958,2538773.7704918,0.0,1.0
2007-02-28,31.05,31.57,30.42,30.44,1421700,26.6767605633803,27.1235211267606,26.1354929577465,26.152676056338,1654765.57377049,0.0,1.0
2007-03-01,30.75,31.0,30.18,30.55,813000,26.419014084507,26.6338028169014,25.9292957746479,26.2471830985916,946278.688524592,0.0,1.0
2007-03-02,30.23,30.67,29.98,30.54,1004200,25.9722535211268,26.3502816901408,25.7574647887324,26.2385915492958,1168822.95081967,0.0,1.0
2007-03-05,28.16,29.79,28.09,29.7,1962000,24.1938028169014,25.5942253521127,24.133661971831,25.5169014084507,2283639.3442623,0.0,1.0
2007-03-06,28.9,29.19,28.6,28.66,1276800,24.8295774647887,25.0787323943662,24.5718309859155,24.6233802816901,1486111.47540984,0.0,1.0
2007-03-07,28.82,29.28,28.51,28.99,615600,24.7608450704225,25.1560563380282,24.4945070422535,24.9069014084507,716518.032786886,0.0,1.0
2007-03-08,29.21,29.73,28.95,29.22,762000,25.0959154929577,25.542676056338,24.8725352112676,25.1045070422535,886918.032786887,0.0,1.0
2007-03-09,29.07,29.6,28.75,29.54,519100,24.9756338028169,25.430985915493,24.7007042253521,25.3794366197183,604198.360655738,0.0,1.0
2007-03-12,28.49,29.0,28.13,28.9,791600,24.477323943662,24.9154929577465,24.1680281690141,24.8295774647887,921370.491803278,0.0,1.0
2007-03-13,26.14,27.87,25.98,27.74,2872200,22.4583098591549,23.9446478873239,22.3208450704225,23.8329577464789,3343052.4590164,0.0,1.0
2007-03-14,27.06,27.12,25.52,26.1,2356300,23.2487323943662,23.3002816901408,21.9256338028169,22.4239436619718,2742578.68852459,0.0,1.0
2007-03-15,29.55,29.96,27.39,27.49,2074900,25.3880281690141,25.7402816901408,23.5322535211268,23.6181690140845,2415047.54098361,0.0,1.0
2007-03-16,28.57,29.8,28.36,29.54,976000,24.5460563380282,25.6028169014085,24.3656338028169,25.3794366197183,1136000,0.0,1.0
2007-03-19,28.6,29.09,28.48,28.86,514900,24.5718309859155,24.9928169014085,24.4687323943662,24.7952112676056,599309.836065574,0.0,1.0
2007-03-20,31.21,31.72,29.0,29.36,2298800,26.8142253521127,27.2523943661972,24.9154929577465,25.2247887323944,2675652.45901639,0.0,1.0
2007-03-21,33.78,33.96,31.13,31.13,2228800,29.0222535211268,29.1769014084507,26.7454929577465,26.7454929577465,2594177.04918032,0.0,1.0
2007-03-22,32.71,33.75,32.58,33.63,1552200,28.1029577464789,28.9964788732394,27.9912676056338,28.8933802816901,1806659.01639344,0.0,1.0
2007-03-23,32.68,32.91,32.07,32.82,471200,28.0771830985916,28.2747887323944,27.5530985915493,28.1974647887324,548445.901639343,0.0,1.0
2007-03-26,31.64,32.55,31.18,32.53,1055500,27.183661971831,27.9654929577465,26.7884507042254,27.9483098591549,1228532.78688525,0.0,1.0
2007-03-27,32.21,32.62,31.42,31.55,777100,27.6733802816901,28.0256338028169,26.9946478873239,27.106338028169,904493.442622952,0.0,1.0
2007-03-28,31.55,32.08,31.41,32.05,406100,27.106338028169,27.5616901408451,26.9860563380282,27.5359154929577,472673.770491804,0.0,1.0
2007-03-29,31.53,32.01,31.12,31.86,397200,27.0891549295775,27.5015492957746,26.7369014084507,27.372676056338,462314.75409836,0.0,1.0
2007-03-30,31.22,31.62,31.13,31.62,352400,26.8228169014085,27.1664788732394,26.7454929577465,27.1664788732394,410170.491803278,0.0,1.0
2007-04-02,31.22,31.33,30.75,31.14,753800,26.8228169014085,26.917323943662,26.419014084507,26.7540845070423,877373.770491802,0.0,1.0
2007-04-03,31.57,31.83,31.23,31.45,704200,27.1235211267606,27.3469014084507,26.8314084507042,27.0204225352113,819642.622950819,0.0,1.0
2007-04-04,32.14,32.17,30.51,31.47,617800,27.6132394366197,27.639014084507,26.2128169014085,27.0376056338028,719078.688524591,0.0,1.0
2007-04-05,33.15,33.86,31.75,32.32,781500,28.480985915493,29.090985915493,27.2781690140845,27.7678873239437,909614.754098359,0.0,1.0
2007-04-09,34.1,34.6,33.35,33.55,648000,29.2971830985916,29.7267605633803,28.6528169014085,28.8246478873239,754229.50819672,0.0,1.0
2007-04-10,33.99,34.19,33.85,34.01,497700,29.202676056338,29.3745070422535,29.0823943661972,29.2198591549296,579290.163934427,0.0,1.0
2007-04-11,33.95,34.24,33.61,34.2,475400,29.1683098591549,29.4174647887324,28.8761971830986,29.3830985915493,553334.426229509,0.0,1.0
2007-04-12,34.31,34.64,33.86,33.86,593300,29.4776056338028,29.7611267605634,29.090985915493,29.090985915493,690562.295081968,0.0,1.0
2007-04-13,34.96,35.07,34.35,34.35,469500,30.0360563380282,30.1305633802817,29.5119718309859,29.5119718309859,546467.213114754,0.0,1.0
2007-04-16,35.81,36.04,35.19,35.21,625500,30.766338028169,30.9639436619718,30.233661971831,30.2508450704225,728040.983606558,0.0,1.0
2007-04-17,35.88,36.2,35.49,35.94,427400,30.8264788732394,31.1014084507042,30.4914084507042,30.8780281690141,497465.573770492,0.0,1.0
2007-04-18,36.9,37.19,35.7,36.09,944100,31.7028169014085,31.9519718309859,30.6718309859155,31.0069014084507,1098870.49180328,0.0,1.0
2007-04-19,36.51,36.89,36.18,36.61,488000,31.3677464788732,31.6942253521127,31.0842253521127,31.453661971831,568000.000000001,0.0,1.0
2007-04-20,36.68,37.18,36.15,36.77,531100,31.5138028169014,31.9433802816901,31.0584507042254,31.5911267605634,618165.573770492,0.0,1.0
2007-04-23,36.67,37.1,36.45,36.62,577700,31.5052112676056,31.8746478873239,31.3161971830986,31.4622535211268,672404.918032788,0.0,1.0
2007-04-24,36.38,36.79,35.82,36.67,546900,31.2560563380282,31.6083098591549,30.7749295774648,31.5052112676056,636555.737704918,0.0,1.0
2007-04-25,36.0,36.66,35.99,36.33,1138000,30.9295774647887,31.4966197183099,30.920985915493,31.2130985915493,1324557.37704918,0.0,1.0
2007-04-26,36.39,36.45,35.5,36.0,861300,31.2646478873239,31.3161971830986,30.5,30.9295774647887,1002496.72131148,0.0,1.0
2007-04-27,36.36,36.59,35.92,36.36,476000,31.2388732394366,31.4364788732394,30.8608450704225,31.2388732394366,554032.786885246,0.0,1.0
2007-04-30,36.16,37.13,36.08,36.36,627200,31.0670422535211,31.9004225352113,30.9983098591549,31.2388732394366,730019.672131148,0.0,1.0
2007-05-01,36.68,36.74,35.67,36.35,740100,31.5138028169014,31.5653521126761,30.6460563380282,31.2302816901408,861427.868852459,0.0,1.0
2007-05-02,37.22,37.46,36.7,36.7,735700,31.9777464788732,32.1839436619718,31.530985915493,31.530985915493,856306.55737705,0.0,1.0
2007-05-03,38.11,38.34,37.3,37.36,781200,32.7423943661972,32.94,32.0464788732394,32.0980281690141,909265.573770491,0.0,1.0
2007-05-04,37.88,38.39,37.6,38.33,511500,32.5447887323944,32.9829577464789,32.3042253521127,32.9314084507042,595352.459016393,0.0,1.0
2007-05-07,38.32,38.57,37.65,38.0,813000,32.9228169014085,33.1376056338028,32.3471830985916,32.6478873239437,946278.688524589,0.0,1.0
2007-05-08,38.32,38.43,37.85,38.32,1131900,32.9228169014085,33.017323943662,32.519014084507,32.9228169014085,1317457.37704918,0.0,1.0
2007-05-09,34.75,35.7,33.77,35.0,3451000,29.8556338028169,30.6718309859155,29.013661971831,30.0704225352113,4016737.70491803,0.0,1.0
2007-05-10,33.22,34.58,33.05,34.56,1458200,28.5411267605634,29.7095774647887,28.3950704225352,29.6923943661972,1697249.18032787,0.0,1.0
2007-05-11,33.62,33.8,33.24,33.55,498000,28.8847887323944,29.0394366197183,28.5583098591549,28.8246478873239,579639.344262294,0.0,1.0
2007-05-14,33.44,33.73,33.24,33.6,1013700,28.7301408450704,28.9792957746479,28.5583098591549,28.8676056338028,1179880.32786885,0.0,1.0
2007-05-15,33.29,33.96,33.07,33.36,675600,28.6012676056338,29.1769014084507,28.4122535211268,28.6614084507042,786354.098360656,0.0,1.0
2007-05-16,33.76,33.89,33.24,33.33,566900,29.0050704225352,29.1167605633803,28.5583098591549,28.6356338028169,659834.426229508,0.0,1.0
2007-05-17,33.96,34.17,33.52,33.67,452200,29.1769014084507,29.357323943662,28.7988732394366,28.9277464788732,526331.147540984,0.0,1.0
2007-05-18,34.26,34.6,33.94,34.1,831900,29.4346478873239,29.7267605633803,29.1597183098592,29.2971830985916,968277.049180329,0.0,1.0
2007-05-21,34.49,34.78,34.22,34.28,594500,29.6322535211268,29.8814084507042,29.4002816901408,29.4518309859155,691959.016393442,0.0,1.0
2007-05-22,35.27,35.4,34.45,34.47,533000,30.3023943661972,30.4140845070423,29.5978873239437,29.6150704225352,620377.049180328,0.0,1.0
2007-05-23,35.72,36.28,34.75,35.25,834000,30.689014084507,31.1701408450704,29.8556338028169,30.2852112676056,970721.311475411,0.0,1.0
2007-05-24,35.03,35.89,34.87,35.7,827900,30.0961971830986,30.8350704225352,29.9587323943662,30.6718309859155,963621.31147541,0.0,1.0
2007-05-25,34.75,35.22,34.34,35.03,417100,29.8556338028169,30.2594366197183,29.5033802816901,30.0961971830986,485477.049180328,0.0,1.0
2007-05-29,34.75,35.57,34.49,34.78,684300,29.8556338028169,30.5601408450704,29.6322535211268,29.8814084507042,796480.327868852,0.0,1.0
2007-05-30,35.84,35.92,34.41,34.64,891500,30.7921126760563,30.8608450704225,29.5635211267606,29.7611267605634,1037647.54098361,0.0,1.0
2007-05-31,36.82,37.16,35.92,35.92,737100,31.6340845070423,31.9261971830986,30.8608450704225,30.8608450704225,857936.065573769,0.0,1.0
2007-06-01,36.93,37.42,36.84,36.98,545200,31.7285915492958,32.1495774647887,31.6512676056338,31.7715492957746,634577.049180327,0.0,1.0
2007-06-04,36.03,37.0,35.96,36.91,835000,30.9553521126761,31.7887323943662,30.8952112676056,31.7114084507042,971885.245901638,0.0,1.0
2007-06-05,35.88,36.17,35.59,36.05,753300,30.8264788732394,31.0756338028169,30.577323943662,30.9725352112676,876791.80327869,0.0,1.0
2007-06-06,35.32,35.63,35.16,35.6,553900,30.3453521126761,30.6116901408451,30.2078873239437,30.5859154929577,644703.278688524,0.0,1.0
2007-06-07,34.42,35.41,34.34,35.22,597400,29.5721126760563,30.422676056338,29.5033802816901,30.2594366197183,695334.426229509,0.0,1.0
2007-06-08,34.87,34.98,33.63,34.29,371900,29.9587323943662,30.0532394366197,28.8933802816901,29.4604225352113,432867.213114754,0.0,1.0
2007-06-11,34.91,34.97,34.38,34.85,371500,29.9930985915493,30.0446478873239,29.5377464788732,29.9415492957746,432401.639344262,0.0,1.0
2007-06-12,33.96,34.8,33.92,34.8,424600,29.1769014084507,29.8985915492958,29.1425352112676,29.8985915492958,494206.557377049,0.0,1.0
2007-06-13,34.66,34.87,33.92,34.11,491200,29.7783098591549,29.9587323943662,29.1425352112676,29.3057746478873,571724.590163935,0.0,1.0
2007-06-14,34.99,35.23,34.67,34.69,540200,30.0618309859155,30.2680281690141,29.7869014084507,29.8040845070423,628757.37704918,0.0,1.0
2007-06-15,35.03,35.45,34.95,35.45,472600,30.0961971830986,30.4570422535211,30.0274647887324,30.4570422535211,550075.409836065,0.0,1.0
2007-06-18,35.21,35.29,34.57,35.1,423200,30.2508450704225,30.3195774647887,29.700985915493,30.156338028169,492577.049180328,0.0,1.0
2007-06-19,35.62,36.17,35.15,35.16,506500,30.6030985915493,31.0756338028169,30.1992957746479,30.2078873239437,589532.786885246,0.0,1.0
2007-06-20,35.1,35.84,35.05,35.79,516000,30.156338028169,30.7921126760563,30.1133802816901,30.7491549295775,600590.163934426,0.0,1.0
2007-06-21,35.09,35.24,34.32,35.03,451200,30.1477464788732,30.2766197183099,29.4861971830986,30.0961971830986,525167.213114755,0.0,1.0
2007-06-22,35.24,35.47,34.8,35.04,684400,30.2766197183099,30.4742253521127,29.8985915492958,30.1047887323944,796596.721311474,0.0,1.0
2007-06-25,34.88,35.55,34.72,35.21,490100,29.967323943662,30.5429577464789,29.8298591549296,30.2508450704225,570444.262295082,0.0,1.0
2007-06-26,35.44,36.06,34.86,35.12,828600,30.4484507042254,30.9811267605634,29.9501408450704,30.1735211267606,964436.065573769,0.0,1.0
2007-06-27,35.7,35.75,34.64,35.25,634900,30.6718309859155,30.7147887323944,29.7611267605634,30.2852112676056,738981.967213115,0.0,1.0
2007-06-28,35.77,35.9,35.46,35.81,424000,30.7319718309859,30.843661971831,30.4656338028169,30.766338028169,493508.196721312,0.0,1.0
2007-06-29,35.02,35.95,34.81,35.95,648800,30.0876056338028,30.8866197183099,29.9071830985916,30.8866197183099,755160.655737705,0.0,1.0
2007-07-02,35.3,35.48,34.92,35.12,457700,30.3281690140845,30.4828169014084,30.0016901408451,30.1735211267606,532732.786885246,0.0,1.0
2007-07-03,34.61,35.08,34.07,35.0,617300,29.7353521126761,30.1391549295775,29.2714084507042,30.0704225352113,718496.721311474,0.0,1.0
2007-07-05,33.23,34.96,33.09,34.7,1277600,28.5497183098592,30.0360563380282,28.4294366197183,29.812676056338,1487042.62295082,0.0,1.0
2007-07-06,33.8,33.8,32.42,33.0,1139700,29.0394366197183,29.0394366197183,27.8538028169014,28.3521126760563,1326536.06557377,0.0,1.0
2007-07-09,33.6,34.19,33.31,33.76,772600,28.8676056338028,29.3745070422535,28.6184507042254,29.0050704225352,899255.737704919,0.0,1.0
2007-07-10,32.16,33.54,32.09,33.54,828400,27.6304225352113,28.8160563380282,27.5702816901408,28.8160563380282,964203.278688523,0.0,1.0
2007-07-11,32.22,32.3,31.55,32.08,1036300,27.6819718309859,27.7507042253521,27.106338028169,27.5616901408451,1206185.24590164,0.0,1.0
2007-07-12,33.19,33.24,32.36,32.36,768100,28.5153521126761,28.5583098591549,27.8022535211268,27.8022535211268,894018.032786884,0.0,1.0
2007-07-13,32.43,33.44,32.35,33.17,819800,27.8623943661972,28.7301408450704,27.793661971831,28.4981690140845,954193.44262295,0.0,1.0
2007-07-16,31.75,32.43,31.66,32.29,591200,27.2781690140845,27.8623943661972,27.2008450704225,27.7421126760563,688118.032786885,0.0,1.0
2007-07-17,31.72,32.25,31.71,31.75,410200,27.2523943661972,27.7077464788732,27.2438028169014,27.2781690140845,477445.901639344,0.0,1.0
2007-07-18,30.72,31.61,30.27,31.33,1577400,26.3932394366197,27.1578873239437,26.0066197183099,26.917323943662,1835990.16393443,0.0,1.0
2007-07-19,30.82,31.3,30.8,30.8,609800,26.4791549295775,26.8915492957746,26.4619718309859,26.4619718309859,709767.213114753,0.0,1.0
2007-07-20,29.71,30.68,29.43,30.68,1394400,25.5254929577465,26.3588732394366,25.2849295774648,26.3588732394366,1622990.16393442,0.0,1.0
2007-07-23,29.03,30.09,28.81,29.71,933900,24.9412676056338,25.8519718309859,24.7522535211268,25.5254929577465,1086998.36065574,0.0,1.0
2007-07-24,27.22,28.7,27.08,28.7,1680300,23.3861971830986,24.6577464788732,23.2659154929577,24.6577464788732,1955759.01639344,0.0,1.0
2007-07-25,28.8,29.32,27.12,27.12,1949200,24.743661971831,25.1904225352113,23.3002816901408,23.3002816901408,2268740.98360656,0.0,1.0
2007-07-26,27.21,28.41,26.36,28.39,1586200,23.3776056338028,24.4085915492958,22.647323943662,24.3914084507042,1846232.78688525,0.0,1.0
2007-07-27,26.64,27.73,26.41,27.09,713400,22.8878873239437,23.8243661971831,22.6902816901408,23.2745070422535,830350.81967213,0.0,1.0
2007-07-30,26.85,27.38,26.35,26.68,761100,23.0683098591549,23.523661971831,22.6387323943662,22.9222535211268,885870.49180328,0.0,1.0
2007-07-31,26.25,27.67,26.1,27.16,1406200,22.5528169014085,23.7728169014085,22.4239436619718,23.3346478873239,1636724.59016393,0.0,1.0
2007-08-01,25.31,26.25,24.66,26.0,2033900,21.7452112676056,22.5528169014085,21.1867605633803,22.3380281690141,2367326.2295082,0.0,1.0
2007-08-02,25.63,26.98,24.86,24.86,1984300,22.0201408450704,23.18,21.3585915492958,21.3585915492958,2309595.08196722,0.0,1.0
2007-08-03,23.5,25.69,23.31,25.62,2224700,20.1901408450704,22.0716901408451,20.0269014084507,22.0115492957746,2589404.91803279,0.0,1.0
2007-08-06,22.93,23.6,21.83,23.6,2226400,19.7004225352113,20.2760563380282,18.7553521126761,20.2760563380282,2591383.60655737,0.0,1.0
2007-08-07,23.63,24.94,22.83,22.85,2322400,20.3018309859155,21.427323943662,19.6145070422535,19.6316901408451,2703121.31147541,0.0,1.0
2007-08-08,24.3,26.36,23.35,23.75,2093400,20.8774647887324,22.647323943662,20.0612676056338,20.4049295774648,2436580.32786885,0.0,1.0
2007-08-09,23.42,24.13,22.9,23.86,1226400,20.1214084507042,20.7314084507042,19.6746478873239,20.4994366197183,1427449.18032787,0.0,1.0
2007-08-10,23.03,23.6,22.37,23.1,938600,19.786338028169,20.2760563380282,19.2192957746479,19.8464788732394,1092468.85245902,0.0,1.0
2007-08-13,23.12,24.15,22.88,23.27,596700,19.863661971831,20.7485915492958,19.6574647887324,19.9925352112676,694519.672131147,0.0,1.0
2007-08-14,22.0,23.21,21.97,23.12,660800,18.9014084507042,19.940985915493,18.8756338028169,19.863661971831,769127.86885246,0.0,1.0
2007-08-15,21.91,22.86,21.55,21.84,1110100,18.8240845070423,19.6402816901408,18.5147887323944,18.7639436619718,1292083.60655737,0.0,1.0
2007-08-16,23.22,23.46,20.59,21.68,1105800,19.9495774647887,20.1557746478873,17.69,18.6264788732394,1287078.68852459,0.0,1.0
2007-08-17,23.02,25.1,22.46,24.39,1095700,19.7777464788732,21.5647887323944,19.2966197183099,20.9547887323944,1275322.95081967,0.0,1.0
2007-08-20,22.32,23.4,22.13,23.07,467800,19.176338028169,20.1042253521127,19.0130985915493,19.8207042253521,544488.524590164,0.0,1.0
2007-08-21,22.58,22.99,22.15,22.37,596400,19.3997183098592,19.7519718309859,19.0302816901408,19.2192957746479,694170.491803277,0.0,1.0
2007-08-22,22.95,23.24,22.32,22.85,540400,19.7176056338028,19.9667605633803,19.176338028169,19.6316901408451,628990.163934427,0.0,1.0
2007-08-23,23.12,23.47,22.83,22.97,482600,19.863661971831,20.1643661971831,19.6145070422535,19.7347887323944,561714.75409836,0.0,1.0
2007-08-24,21.86,22.53,21.1,22.0,1241600,18.7811267605634,19.3567605633803,18.1281690140845,18.9014084507042,1445140.98360656,0.0,1.0
2007-08-27,22.0,22.21,21.6,21.86,690200,18.9014084507042,19.0818309859155,18.5577464788732,18.7811267605634,803347.540983608,0.0,1.0
2007-08-28,20.96,21.97,20.87,21.9,814000,18.0078873239437,18.8756338028169,17.9305633802817,18.8154929577465,947442.622950818,0.0,1.0
2007-08-29,21.25,21.29,20.62,20.94,483000,18.2570422535211,18.2914084507042,17.7157746478873,17.9907042253521,562180.327868853,0.0,1.0
2007-08-30,20.83,21.39,20.74,21.06,494000,17.8961971830986,18.377323943662,17.8188732394366,18.0938028169014,574983.606557377,0.0,1.0
2007-08-31,21.22,23.39,20.86,21.31,401300,18.2312676056338,20.0956338028169,17.9219718309859,18.3085915492958,467086.885245902,0.0,1.0
2007-09-04,22.03,22.05,20.54,21.17,994200,18.9271830985916,18.9443661971831,17.6470422535211,18.1883098591549,1157183.60655737,0.0,1.0
2007-09-05,21.35,21.78,21.04,21.77,554700,18.3429577464789,18.7123943661972,18.0766197183099,18.7038028169014,645634.426229507,0.0,1.0
2007-09-06,21.15,21.74,21.1,21.46,338100,18.1711267605634,18.6780281690141,18.1281690140845,18.4374647887324,393526.229508196,0.0,1.0
2007-09-07,20.81,21.02,19.75,21.02,706000,17.879014084507,18.0594366197183,16.9683098591549,18.0594366197183,821737.704918035,0.0,1.0
2007-09-10,20.96,21.08,20.12,20.87,511100,18.0078873239437,18.110985915493,17.2861971830986,17.9305633802817,594886.8852459,0.0,1.0
2007-09-11,20.35,20.98,20.25,20.77,514500,17.4838028169014,18.0250704225352,17.3978873239437,17.8446478873239,598844.262295082,0.0,1.0
2007-09-12,21.82,22.09,20.26,20.31,940600,18.7467605633803,18.9787323943662,17.4064788732394,17.4494366197183,1094796.72131147,0.0,1.0
2007-09-13,22.08,22.47,21.51,22.22,636100,18.9701408450704,19.3052112676056,18.4804225352113,19.0904225352113,740378.688524591,0.0,1.0
2007-09-14,22.12,22.4,21.62,21.92,485400,19.0045070422535,19.2450704225352,18.5749295774648,18.832676056338,564973.770491804,0.0,1.0
2007-09-17,21.79,22.02,21.01,22.02,462700,18.720985915493,18.9185915492958,18.0508450704225,18.9185915492958,538552.459016392,0.0,1.0
2007-09-18,23.04,23.07,21.23,21.94,794300,19.7949295774648,19.8207042253521,18.2398591549296,18.8498591549296,924513.114754098,0.0,1.0
2007-09-19,24.14,24.58,23.25,23.25,1042200,20.74,21.1180281690141,19.9753521126761,19.9753521126761,1213052.45901639,0.0,1.0
2007-09-20,22.88,24.14,22.65,24.14,919600,19.6574647887324,20.74,19.4598591549296,20.74,1070354.09836066,0.0,1.0
2007-09-21,22.63,23.14,22.52,22.97,397000,19.442676056338,19.8808450704225,19.3481690140845,19.7347887323944,462081.967213115,0.0,1.0
2007-09-24,22.46,23.07,22.42,22.63,296900,19.2966197183099,19.8207042253521,19.2622535211268,19.442676056338,345572.13114754,0.0,1.0
2007-09-25,21.76,22.32,21.21,22.32,821500,18.6952112676056,19.176338028169,18.222676056338,19.176338028169,956172.131147543,0.0,1.0
2007-09-26,22.55,22.68,21.85,21.85,509600,19.3739436619718,19.4856338028169,18.7725352112676,18.7725352112676,593140.983606558,0.0,1.0
2007-09-27,21.98,22.74,21.83,22.74,496600,18.8842253521127,19.5371830985915,18.7553521126761,19.5371830985915,578009.836065573,0.0,1.0
2007-09-28,21.71,22.04,21.51,21.92,219400,18.6522535211268,18.9357746478873,18.4804225352113,18.832676056338,255367.213114754,0.0,1.0
2007-10-01,23.36,23.48,21.54,21.61,1071100,20.0698591549296,20.1729577464789,18.5061971830986,18.566338028169,1246690.16393442,0.0,1.0
2007-10-02,24.42,24.49,23.34,23.34,835700,20.9805633802817,21.0407042253521,20.052676056338,20.052676056338,972700,0.0,1.0
2007-10-03,23.25,24.23,23.07,24.23,836200,19.9753521126761,20.817323943662,19.8207042253521,20.817323943662,973281.967213113,0.0,1.0
2007-10-04,23.41,23.67,23.24,23.36,254300,20.1128169014085,20.3361971830986,19.9667605633803,20.0698591549296,295988.524590163,0.0,1.0
2007-10-05,23.93,24.04,23.58,23.76,417100,20.5595774647887,20.6540845070423,20.2588732394366,20.4135211267606,485477.049180329,0.0,1.0
2007-10-08,23.87,24.29,23.67,23.95,294600,20.5080281690141,20.8688732394366,20.3361971830986,20.5767605633803,342895.081967213,0.0,1.0
2007-10-09,25.09,25.38,24.0,24.0,1183900,21.5561971830986,21.8053521126761,20.6197183098592,20.6197183098592,1377981.96721311,0.0,1.0
2007-10-10,24.85,25.21,24.23,25.21,845500,21.35,21.6592957746479,20.817323943662,21.6592957746479,984106.557377049,0.0,1.0
2007-10-11,24.63,25.46,24.37,25.08,342700,21.160985915493,21.8740845070423,20.9376056338028,21.5476056338028,398880.327868852,0.0,1.0
2007-10-12,24.98,25.13,24.5,24.76,218900,21.4616901408451,21.5905633802817,21.0492957746479,21.272676056338,254785.245901639,0.0,1.0
2007-10-15,23.51,25.09,23.06,25.09,947600,20.1987323943662,21.5561971830986,19.8121126760563,21.5561971830986,1102944.26229508,0.0,1.0
2007-10-16,23.07,23.59,22.7,23.59,481300,19.8207042253521,20.2674647887324,19.5028169014085,20.2674647887324,560201.639344263,0.0,1.0
2007-10-17,22.32,23.37,22.06,23.24,513900,19.176338028169,20.0784507042254,18.9529577464789,19.9667605633803,598145.901639345,0.0,1.0
2007-10-18,21.18,22.11,21.09,22.09,836400,18.1969014084507,18.9959154929577,18.1195774647887,18.9787323943662,973514.754098361,0.0,1.0
2007-10-19,20.14,21.15,19.76,21.05,981600,17.3033802816901,18.1711267605634,16.9769014084507,18.0852112676056,1142518.03278689,0.0,1.0
2007-10-22,20.74,21.38,19.85,20.02,809500,17.8188732394366,18.3687323943662,17.0542253521127,17.2002816901408,942204.918032788,0.0,1.0
2007-10-23,20.53,21.21,20.1,20.88,401500,17.6384507042254,18.222676056338,17.269014084507,17.9391549295775,467319.672131146,0.0,1.0
2007-10-24,20.64,20.73,19.92,20.32,859700,17.7329577464789,17.8102816901408,17.1143661971831,17.4580281690141,1000634.42622951,0.0,1.0
2007-10-25,19.68,20.85,19.51,20.67,977000,16.9081690140845,17.9133802816901,16.7621126760563,17.7587323943662,1137163.93442623,0.0,1.0
2007-10-26,20.39,20.66,19.58,19.97,640200,17.5181690140845,17.7501408450704,16.8222535211268,17.157323943662,745150.819672132,0.0,1.0
2007-10-29,19.79,20.58,19.73,20.46,383000,17.002676056338,17.6814084507042,16.9511267605634,17.5783098591549,445786.885245902,0.0,1.0
2007-10-30,19.71,19.86,19.32,19.72,348100,16.9339436619718,17.0628169014084,16.5988732394366,16.9425352112676,405165.573770493,0.0,1.0
2007-10-31,19.93,20.4,19.37,19.87,709400,17.1229577464789,17.5267605633803,16.6418309859155,17.0714084507042,825695.081967212,0.0,1.0
2007-11-01,17.19,19.59,17.16,19.59,1641800,14.7688732394366,16.8308450704225,14.7430985915493,16.8308450704225,1910947.54098361,0.0,1.0
2007-11-02,17.33,17.48,16.41,17.14,1569200,14.8891549295775,15.0180281690141,14.0987323943662,14.7259154929577,1826445.90163934,0.0,1.0
2007-11-05,16.36,17.93,16.26,17.13,1598500,14.0557746478873,15.4046478873239,13.9698591549296,14.717323943662,1860549.18032787,0.0,1.0
2007-11-06,14.04,16.84,13.75,15.29,5111600,12.0625352112676,14.4681690140845,11.8133802816901,13.1364788732394,5949567.21311476,0.0,1.0
2007-11-07,10.27,13.78,10.11,13.5,4924100,8.82352112676056,11.8391549295775,8.68605633802817,11.5985915492958,5731329.50819672,0.0,1.0
2007-11-08,12.36,12.38,10.55,10.73,3024500,10.6191549295775,10.636338028169,9.06408450704225,9.2187323943662,3520319.67213114,0.0,1.0
2007-11-09,12.41,13.0,10.8,12.08,2452000,10.6621126760563,11.169014084507,9.27887323943662,10.3785915492958,2853967.21311476,0.0,1.0
2007-11-12,12.62,13.0,12.07,12.7,1752400,10.8425352112676,11.169014084507,10.37,10.9112676056338,2039678.68852459,0.0,1.0
2007-11-13,13.28,13.34,12.51,12.88,1561200,11.4095774647887,11.4611267605634,10.7480281690141,11.0659154929577,1817134.42622951,0.0,1.0
2007-11-14,13.59,14.42,13.47,13.54,2464800,11.6759154929577,12.389014084507,11.5728169014085,11.6329577464789,2868865.5737705,0.0,1.0
2007-11-15,13.1,13.53,12.57,13.53,1496100,11.2549295774648,11.6243661971831,10.7995774647887,11.6243661971831,1741362.29508197,0.0,1.0
2007-11-16,13.02,13.27,12.76,13.15,758300,11.1861971830986,11.400985915493,10.9628169014085,11.2978873239437,882611.475409835,0.0,1.0
2007-11-19,12.83,12.98,12.23,12.84,940200,11.0229577464789,11.1518309859155,10.5074647887324,11.0315492957746,1094331.14754098,0.0,1.0
2007-11-20,12.41,13.03,11.96,12.81,1059400,10.6621126760563,11.1947887323944,10.2754929577465,11.0057746478873,1233072.13114755,0.0,1.0
2007-11-21,11.95,12.38,11.73,12.38,774500,10.2669014084507,10.636338028169,10.0778873239437,10.636338028169,901467.213114754,0.0,1.0
2007-11-23,12.52,12.78,11.96,12.06,284600,10.7566197183099,10.98,10.2754929577465,10.3614084507042,331255.737704917,0.0,1.0
2007-11-26,11.24,12.6,11.2,12.59,703600,9.6569014084507,10.8253521126761,9.62253521126761,10.8167605633803,818944.262295082,0.0,1.0
2007-11-27,11.99,12.08,11.37,11.37,1326700,10.3012676056338,10.3785915492958,9.76859154929577,9.76859154929577,1544191.80327869,0.0,1.0
2007-11-28,12.59,12.59,11.99,12.1,773100,10.8167605633803,10.8167605633803,10.3012676056338,10.3957746478873,899837.704918031,0.0,1.0
2007-11-29,12.72,12.78,12.1,12.53,759400,10.9284507042254,10.98,10.3957746478873,10.7652112676056,883891.803278685,0.0,1.0
2007-11-30,12.96,14.0,12.83,13.31,805800,11.1346478873239,12.0281690140845,11.0229577464789,11.4353521126761,937898.360655741,0.0,1.0
2007-12-03,13.01,13.12,12.25,13.02,612000,11.1776056338028,11.2721126760563,10.5246478873239,11.1861971830986,712327.86885246,0.0,1.0
2007-12-04,12.25,12.9,12.15,12.86,450800,10.5246478873239,11.0830985915493,10.4387323943662,11.0487323943662,524701.639344265,0.0,1.0
2007-12-05,11.86,12.67,11.72,12.4,490100,10.1895774647887,10.8854929577465,10.0692957746479,10.6535211267606,570444.262295084,0.0,1.0
2007-12-06,12.15,12.52,11.75,11.97,1272700,10.4387323943662,10.7566197183099,10.0950704225352,10.2840845070423,1481339.34426229,0.0,1.0
2007-12-07,12.01,12.28,11.92,12.17,683500,10.3184507042254,10.5504225352113,10.2411267605634,10.4559154929577,795549.180327865,0.0,1.0
2007-12-10,12.59,12.7,11.97,12.02,913900,10.8167605633803,10.9112676056338,10.2840845070423,10.3270422535211,1063719.67213115,0.0,1.0
2007-12-11,11.59,12.72,11.32,12.6,445600,9.95760563380282,10.9284507042254,9.7256338028169,10.8253521126761,518649.180327869,0.0,1.0
2007-12-12,10.26,12.17,10.09,11.61,983000,8.81492957746479,10.4559154929577,8.66887323943662,9.97478873239437,1144147.54098361,0.0,1.0
2007-12-13,9.78,10.34,9.52,10.14,1141500,8.4025352112676,8.88366197183099,8.17915492957746,8.71183098591549,1328631.14754098,0.0,1.0
2007-12-14,9.45,9.78,9.25,9.78,916800,8.11901408450704,8.4025352112676,7.94718309859155,8.4025352112676,1067095.08196721,0.0,1.0
2007-12-17,9.34,9.86,9.28,9.45,779700,8.02450704225352,8.4712676056338,7.97295774647887,8.11901408450704,907519.672131148,0.0,1.0
2007-12-18,9.19,9.65,8.93,9.62,553900,7.8956338028169,8.29084507042254,7.67225352112676,8.26507042253521,644703.278688525,0.0,1.0
2007-12-19,8.92,9.4,8.85,9.18,517800,7.66366197183099,8.07605633802817,7.60352112676056,7.88704225352113,602685.245901639,0.0,1.0
2007-12-20,9.01,9.14,8.65,9.05,850500,7.74098591549296,7.85267605633803,7.43169014084507,7.77535211267606,989926.229508196,0.0,1.0
2007-12-21,10.47,12.59,9.19,12.49,1828000,8.99535211267606,10.8167605633803,7.8956338028169,10.7308450704225,2127672.13114754,0.0,1.0
2007-12-24,10.61,10.66,10.1,10.19,455500,9.1156338028169,9.15859154929577,8.67746478873239,8.75478873239437,530172.131147541,0.0,1.0
2007-12-26,10.58,10.75,10.01,10.6,712700,9.08985915492958,9.23591549295775,8.60014084507042,9.10704225352113,829536.06557377,0.0,1.0
2007-12-27,9.82,10.7,9.82,10.48,767200,8.43690140845071,9.19295774647887,8.43690140845071,9.00394366197183,892970.491803278,0.0,1.0
2007-12-28,9.6,10.12,9.34,9.92,707900,8.24788732394366,8.69464788732394,8.02450704225352,8.52281690140845,823949.180327869,0.0,1.0
2007-12-31,9.98,10.08,9.35,9.5,791300,8.5743661971831,8.66028169014085,8.0330985915493,8.16197183098592,921021.31147541,0.0,1.0
2008-01-02,9.53,9.98,9.41,9.92,563900,8.18774647887324,8.5743661971831,8.08464788732394,8.52281690140845,656342.62295082,0.0,1.0
2008-01-03,9.52,9.66,9.25,9.44,581800,8.17915492957746,8.29943661971831,7.94718309859155,8.11042253521127,677177.049180328,0.0,1.0
2008-01-04,9.0,9.4,8.74,9.4,536300,7.73239436619718,8.07605633802817,7.50901408450704,8.07605633802817,624218.032786886,0.0,1.0
2008-01-07,9.07,9.18,8.8,9.16,483700,7.79253521126761,7.88704225352113,7.56056338028169,7.86985915492958,562995.081967213,0.0,1.0
2008-01-08,8.44,9.24,8.34,9.08,559900,7.2512676056338,7.93859154929577,7.16535211267606,7.80112676056338,651686.885245902,0.0,1.0
2008-01-09,8.48,8.63,7.9,8.61,455100,7.2856338028169,7.41450704225352,6.78732394366197,7.39732394366197,529706.557377049,0.0,1.0
2008-01-10,8.86,8.96,7.91,8.27,610200,7.61211267605634,7.69802816901409,6.79591549295775,7.10521126760563,710232.786885246,0.0,1.0
2008-01-11,8.46,8.76,8.1,8.76,313100,7.26845070422535,7.52619718309859,6.95915492957746,7.52619718309859,364427.868852459,0.0,1.0
2008-01-14,8.4,8.61,8.1,8.55,400500,7.2169014084507,7.39732394366197,6.95915492957746,7.34577464788732,466155.737704918,0.0,1.0
2008-01-15,8.31,8.54,7.9,8.27,395900,7.13957746478873,7.33718309859155,6.78732394366197,7.10521126760563,460801.639344262,0.0,1.0
2008-01-16,8.99,8.99,8.01,8.27,371100,7.72380281690141,7.72380281690141,6.88183098591549,7.10521126760563,431936.06557377,0.0,1.0
2008-01-17,8.1,9.05,7.97,9.0,511900,6.95915492957746,7.77535211267606,6.84746478873239,7.73239436619718,595818.032786886,0.0,1.0
2008-01-18,7.99,8.56,7.64,8.3,1077300,6.86464788732394,7.3543661971831,6.56394366197183,7.13098591549296,1253906.55737705,0.0,1.0
2008-01-22,8.05,10.9,7.02,7.49,782600,6.91619718309859,9.36478873239437,6.0312676056338,6.43507042253521,910895.081967213,0.0,1.0
2008-01-23,10.86,11.24,7.82,7.88,1586600,9.33042253521127,9.6569014084507,6.71859154929578,6.77014084507042,1846698.36065574,0.0,1.0
2008-01-24,11.84,11.95,10.75,10.95,907200,10.1723943661972,10.2669014084507,9.23591549295775,9.40774647887324,1055921.31147541,0.0,1.0
2008-01-25,10.46,11.92,10.2,11.85,660800,8.98676056338028,10.2411267605634,8.76338028169014,10.180985915493,769127.868852459,0.0,1.0
2008-01-28,11.14,11.15,9.95,10.3,651200,9.57098591549296,9.57957746478873,8.54859154929578,8.84929577464789,757954.098360656,0.0,1.0
2008-01-29,13.36,13.48,11.1,11.15,1297300,11.4783098591549,11.5814084507042,9.53661971830986,9.57957746478873,1509972.13114755,0.0,1.0
2008-01-30,13.35,14.09,12.67,13.13,929200,11.4697183098592,12.1054929577465,10.8854929577465,11.2807042253521,1081527.86885245,0.0,1.0
2008-01-31,14.7,15.46,12.81,13.24,1361000,12.6295774647887,13.2825352112676,11.0057746478873,11.3752112676056,1584114.75409836,0.0,1.0
2008-02-01,14.45,14.95,13.75,14.5,867200,12.4147887323944,12.8443661971831,11.8133802816901,12.4577464788732,1009363.93442623,0.0,1.0
2008-02-04,12.43,14.47,12.24,14.4,731400,10.6792957746479,12.4319718309859,10.5160563380282,12.3718309859155,851301.639344261,0.0,1.0
2008-02-05,11.37,12.2,11.35,12.2,474300,9.76859154929577,10.4816901408451,9.75140845070423,10.4816901408451,552054.098360656,0.0,1.0
2008-02-06,11.06,11.89,11.05,11.49,407400,9.50225352112676,10.2153521126761,9.49366197183099,9.87169014084507,474186.885245902,0.0,1.0
2008-02-07,11.11,11.45,10.82,11.13,712000,9.54521126760563,9.83732394366197,9.29605633802817,9.56239436619718,828721.31147541,0.0,1.0
2008-02-08,10.72,11.24,10.66,11.13,391100,9.21014084507042,9.6569014084507,9.15859154929577,9.56239436619718,455214.754098361,0.0,1.0
2008-02-11,10.41,10.9,10.16,10.9,347100,8.94380281690141,9.36478873239437,8.72901408450704,9.36478873239437,404001.639344262,0.0,1.0
2008-02-12,10.57,11.3,10.42,10.6,710500,9.0812676056338,9.70845070422535,8.95239436619718,9.10704225352113,826975.409836066,0.0,1.0
2008-02-13,10.96,11.16,10.01,11.16,971800,9.41633802816902,9.58816901408451,8.60014084507042,9.58816901408451,1131111.47540984,0.0,1.0
2008-02-14,11.6,11.93,10.75,11.25,1922300,9.96619718309859,10.2497183098592,9.23591549295775,9.66549295774648,2237431.14754098,0.0,1.0
2008-02-15,10.96,11.51,10.73,11.51,665000,9.41633802816902,9.88887323943662,9.2187323943662,9.88887323943662,774016.393442623,0.0,1.0
2008-02-19,10.17,11.24,10.08,11.1,551000,8.73760563380282,9.6569014084507,8.66028169014085,9.53661971830986,641327.868852459,0.0,1.0
2008-02-20,10.23,10.55,9.75,10.1,916200,8.78915492957747,9.06408450704225,8.37676056338028,8.67746478873239,1066396.72131147,0.0,1.0
2008-02-21,9.94,10.6,9.87,10.23,597700,8.54,9.10704225352113,8.47985915492958,8.78915492957747,695683.606557377,0.0,1.0
2008-02-22,9.94,10.02,9.38,9.94,568500,8.54,8.6087323943662,8.05887323943662,8.54,661696.721311475,0.0,1.0
2008-02-25,10.25,10.38,9.62,9.97,356100,8.80633802816901,8.91802816901409,8.26507042253521,8.56577464788733,414477.049180328,0.0,1.0
2008-02-26,10.34,10.66,10.07,10.18,408600,8.88366197183099,9.15859154929577,8.65169014084507,8.74619718309859,475583.606557377,0.0,1.0
2008-02-27,10.65,10.85,10.12,10.25,345300,9.15,9.32183098591549,8.69464788732394,8.80633802816901,401906.557377049,0.0,1.0
2008-02-28,10.44,10.75,10.37,10.75,262600,8.96957746478873,9.23591549295775,8.90943661971831,9.23591549295775,305649.180327869,0.0,1.0
2008-02-29,10.38,10.52,10.0,10.31,453600,8.91802816901409,9.03830985915493,8.59154929577465,8.85788732394366,527960.655737705,0.0,1.0
2008-03-03,10.14,10.38,9.69,10.37,942600,8.71183098591549,8.91802816901409,8.32521126760563,8.90943661971831,1097124.59016393,0.0,1.0
2008-03-04,9.95,10.23,9.58,10.01,579600,8.54859154929578,8.78915492957747,8.23070422535211,8.60014084507042,674616.393442622,0.0,1.0
2008-03-05,9.25,9.81,9.15,9.52,699300,7.94718309859155,8.42830985915493,7.8612676056338,8.17915492957746,813939.344262295,0.0,1.0
2008-03-06,8.59,9.51,8.59,9.15,376600,7.38014084507042,8.17056338028169,7.38014084507042,7.8612676056338,438337.704918033,0.0,1.0
2008-03-07,8.44,9.0,8.19,8.51,385900,7.2512676056338,7.73239436619718,7.03647887323944,7.31140845070423,449162.295081967,0.0,1.0
2008-03-10,7.86,8.72,7.86,8.46,283000,6.75295774647887,7.49183098591549,6.75295774647887,7.26845070422535,329393.442622951,0.0,1.0
2008-03-11,9.02,9.24,8.15,8.24,592300,7.74957746478873,7.93859154929577,7.00211267605634,7.07943661971831,689398.360655738,0.0,1.0
2008-03-12,8.55,9.18,8.35,8.96,391600,7.34577464788732,7.88704225352113,7.17394366197183,7.69802816901409,455796.721311476,0.0,1.0
2008-03-13,8.6,9.02,8.07,8.4,1115400,7.3887323943662,7.74957746478873,6.93338028169014,7.2169014084507,1298252.45901639,0.0,1.0
2008-03-14,7.93,8.7,7.9,8.65,797200,6.8130985915493,7.47464788732394,6.78732394366197,7.43169014084507,927888.524590163,0.0,1.0
2008-03-17,7.65,7.98,7.05,7.8,578800,6.57253521126761,6.85605633802817,6.05704225352113,6.70140845070423,673685.245901639,0.0,1.0
2008-03-18,8.84,8.86,7.78,8.06,553000,7.59492957746479,7.61211267605634,6.68422535211268,6.92478873239437,643655.737704918,0.0,1.0
2008-03-19,7.89,8.92,7.89,8.87,386700,6.7787323943662,7.66366197183099,6.7787323943662,7.62070422535211,450093.442622951,0.0,1.0
2008-03-20,8.95,9.41,8.39,9.2,630900,7.68943661971831,8.08464788732394,7.20830985915493,7.90422535211268,734326.229508197,0.0,1.0
2008-03-24,9.31,9.6,8.87,9.03,401700,7.9987323943662,8.24788732394366,7.62070422535211,7.75816901408451,467552.459016393,0.0,1.0
2008-03-25,8.86,9.94,8.61,9.29,333500,7.61211267605634,8.54,7.39732394366197,7.98154929577465,388172.131147541,0.0,1.0
2008-03-26,8.41,9.3,8.3,8.8,388400,7.22549295774648,7.99014084507042,7.13098591549296,7.56056338028169,452072.131147541,0.0,1.0
2008-03-27,8.33,8.9,8.11,8.43,182100,7.15676056338028,7.64647887323944,6.96774647887324,7.24267605633803,211952.459016393,0.0,1.0
2008-03-28,8.08,8.82,7.9,8.82,457800,6.94197183098592,7.57774647887324,6.78732394366197,7.57774647887324,532849.180327869,0.0,1.0
2008-03-31,8.87,8.87,8.02,8.08,492600,7.62070422535211,7.62070422535211,6.89042253521127,6.94197183098592,573354.098360656,0.0,1.0
2008-04-01,8.75,8.94,8.54,8.87,558200,7.51760563380282,7.68084507042254,7.33718309859155,7.62070422535211,649708.196721311,0.0,1.0
2008-04-02,8.77,9.35,8.64,8.72,382200,7.53478873239437,8.0330985915493,7.4230985915493,7.49183098591549,444855.737704918,0.0,1.0
2008-04-03,8.83,9.38,8.77,8.78,286400,7.58633802816901,8.05887323943662,7.53478873239437,7.54338028169014,333350.819672131,0.0,1.0
2008-04-04,8.81,9.02,8.65,8.86,332600,7.56915492957747,7.74957746478873,7.43169014084507,7.61211267605634,387124.590163934,0.0,1.0
2008-04-07,9.08,9.3,8.7,8.93,247000,7.80112676056338,7.99014084507042,7.47464788732394,7.67225352112676,287491.803278689,0.0,1.0
2008-04-08,9.07,9.3,8.73,8.97,498700,7.79253521126761,7.99014084507042,7.50042253521127,7.70661971830986,580454.098360655,0.0,1.0
2008-04-09,8.66,9.43,8.58,9.06,653200,7.44028169014085,8.10183098591549,7.37154929577465,7.78394366197183,760281.967213114,0.0,1.0
2008-04-10,8.86,8.9,8.5,8.59,305200,7.61211267605634,7.64647887323944,7.30281690140845,7.38014084507042,355232.786885246,0.0,1.0
2008-04-11,8.26,8.96,8.16,8.74,814000,7.09661971830986,7.69802816901409,7.01070422535211,7.50901408450704,947442.622950819,0.0,1.0
2008-04-14,7.6,8.23,7.52,8.23,514300,6.52957746478873,7.07084507042254,6.46084507042254,7.07084507042254,598611.475409836,0.0,1.0
2008-04-15,7.67,7.91,7.58,7.7,328500,6.58971830985915,6.79591549295775,6.51239436619718,6.61549295774648,382352.459016394,0.0,1.0
2008-04-16,8.05,8.06,7.53,7.7,719900,6.91619718309859,6.92478873239437,6.46943661971831,6.61549295774648,837916.393442623,0.0,1.0
2008-04-17,8.16,8.38,7.89,8.03,284700,7.01070422535211,7.19971830985916,6.7787323943662,6.89901408450704,331372.131147541,0.0,1.0
2008-04-18,8.05,8.57,8.03,8.25,299600,6.91619718309859,7.36295774647887,6.89901408450704,7.08802816901408,348714.754098361,0.0,1.0
2008-04-21,7.7,8.22,7.7,8.07,334100,6.61549295774648,7.06225352112676,6.61549295774648,6.93338028169014,388870.491803279,0.0,1.0
2008-04-22,7.36,7.81,7.26,7.68,339000,6.32338028169014,6.71,6.23746478873239,6.59830985915493,394573.770491803,0.0,1.0
2008-04-23,7.42,7.62,7.38,7.47,189800,6.37492957746479,6.54676056338028,6.34056338028169,6.41788732394366,220914.754098361,0.0,1.0
2008-04-24,7.92,8.07,7.41,7.44,285000,6.80450704225352,6.93338028169014,6.36633802816901,6.39211267605634,331721.31147541,0.0,1.0
2008-04-25,8.13,8.28,7.94,7.97,189900,6.98492957746479,7.11380281690141,6.82169014084507,6.84746478873239,221031.147540984,0.0,1.0
2008-04-28,8.47,8.54,7.93,8.15,126200,7.27704225352113,7.33718309859155,6.8130985915493,7.00211267605634,146888.524590164,0.0,1.0
2008-04-29,8.42,8.58,8.35,8.5,133300,7.23408450704225,7.37154929577465,7.17394366197183,7.30281690140845,155152.459016394,0.0,1.0
2008-04-30,8.08,8.46,8.0,8.46,327100,6.94197183098592,7.26845070422535,6.87323943661972,7.26845070422535,380722.950819672,0.0,1.0
2008-05-01,9.31,9.39,8.01,8.11,966900,7.9987323943662,8.06746478873239,6.88183098591549,6.96774647887324,1125408.19672131,0.0,1.0
2008-05-02,9.8,9.98,9.63,9.63,591900,8.41971830985916,8.5743661971831,8.27366197183099,8.27366197183099,688932.786885245,0.0,1.0
2008-05-05,9.92,9.98,9.74,9.77,358700,8.52281690140845,8.5743661971831,8.36816901408451,8.39394366197183,417503.278688525,0.0,1.0
2008-05-06,10.95,11.0,9.7,9.75,403300,9.40774647887324,9.45070422535211,8.33380281690141,8.37676056338028,469414.754098361,0.0,1.0
2008-05-07,10.2,11.41,10.08,10.79,397100,8.76338028169014,9.80295774647887,8.66028169014085,9.27028169014084,462198.360655738,0.0,1.0
2008-05-08,10.27,11.64,9.39,10.0,640300,8.82352112676056,10.0005633802817,8.06746478873239,8.59154929577465,745267.213114754,0.0,1.0
2008-05-09,10.35,10.84,9.88,10.11,801100,8.89225352112676,9.31323943661972,8.48845070422535,8.68605633802817,932427.868852459,0.0,1.0
2008-05-12,10.79,10.89,10.24,10.39,244600,9.27028169014084,9.35619718309859,8.79774647887324,8.92661971830986,284698.360655738,0.0,1.0
2008-05-13,10.27,10.97,10.08,10.83,373500,8.82352112676056,9.42492957746479,8.66028169014085,9.30464788732394,434729.508196721,0.0,1.0
2008-05-14,10.46,10.66,10.27,10.31,176500,8.98676056338028,9.15859154929577,8.82352112676056,8.85788732394366,205434.426229508,0.0,1.0
2008-05-15,10.91,10.98,10.39,10.45,248300,9.37338028169014,9.43352112676056,8.92661971830986,8.97816901408451,289004.918032787,0.0,1.0
2008-05-16,10.88,11.26,10.37,10.99,317400,9.34760563380282,9.67408450704225,8.90943661971831,9.44211267605634,369432.786885246,0.0,1.0
2008-05-19,10.67,10.88,10.43,10.84,264300,9.16718309859155,9.34760563380282,8.96098591549296,9.31323943661972,307627.868852459,0.0,1.0
2008-05-20,10.16,10.65,10.04,10.65,170100,8.72901408450704,9.15,8.62591549295775,9.15,197985.245901639,0.0,1.0
2008-05-21,9.82,10.6,9.81,10.12,223100,8.43690140845071,9.10704225352113,8.42830985915493,8.69464788732394,259673.770491803,0.0,1.0
2008-05-22,9.89,10.22,9.63,9.86,215200,8.49704225352113,8.78056338028169,8.27366197183099,8.4712676056338,250478.68852459,0.0,1.0
2008-05-23,9.36,9.82,9.15,9.82,154100,8.04169014084507,8.43690140845071,7.8612676056338,8.43690140845071,179362.295081967,0.0,1.0
2008-05-27,9.39,9.88,9.3,9.46,180800,8.06746478873239,8.48845070422535,7.99014084507042,8.12760563380282,210439.344262295,0.0,1.0
2008-05-28,9.16,9.68,9.15,9.47,283800,7.86985915492958,8.31661971830986,7.8612676056338,8.13619718309859,330324.590163934,0.0,1.0
2008-05-29,9.48,9.66,9.03,9.11,169600,8.14478873239437,8.29943661971831,7.75816901408451,7.8269014084507,197403.278688525,0.0,1.0
2008-05-30,9.18,9.68,9.01,9.54,301600,7.88704225352113,8.31661971830986,7.74098591549296,8.19633802816901,351042.62295082,0.0,1.0
2008-06-02,9.34,9.66,9.15,9.21,171500,8.02450704225352,8.29943661971831,7.8612676056338,7.91281690140845,199614.754098361,0.0,1.0
2008-06-03,8.87,9.42,8.85,9.4,496900,7.62070422535211,8.09323943661972,7.60352112676056,8.07605633802817,578359.016393443,0.0,1.0
2008-06-04,9.09,9.29,8.84,8.84,205400,7.80971830985916,7.98154929577465,7.59492957746479,7.59492957746479,239072.131147541,0.0,1.0
2008-06-05,9.62,9.71,9.15,9.15,275400,8.26507042253521,8.34239436619718,7.8612676056338,7.8612676056338,320547.540983607,0.0,1.0
2008-06-06,9.08,9.82,9.07,9.4,399000,7.80112676056338,8.43690140845071,7.79253521126761,8.07605633802817,464409.836065574,0.0,1.0
2008-06-09,8.79,9.18,8.71,9.18,713400,7.55197183098591,7.88704225352113,7.48323943661972,7.88704225352113,830350.819672132,0.0,1.0
2008-06-10,6.3,8.48,5.52,8.44,2070200,5.41267605633803,7.2856338028169,4.74253521126761,7.2512676056338,2409577.04918033,0.0,1.0
2008-06-11,6.58,6.84,6.28,6.3,661600,5.65323943661972,5.87661971830986,5.39549295774648,5.41267605633803,770059.016393442,0.0,1.0
2008-06-12,6.71,6.8,6.51,6.66,243000,5.76492957746479,5.84225352112676,5.5930985915493,5.72197183098592,282836.06557377,0.0,1.0
2008-06-13,7.27,7.3,6.74,6.79,282500,6.24605633802817,6.27183098591549,5.79070422535211,5.83366197183099,328811.475409836,0.0,1.0
2008-06-16,7.31,7.7,7.05,7.7,307500,6.28042253521127,6.61549295774648,6.05704225352113,6.61549295774648,357909.836065574,0.0,1.0
2008-06-17,6.99,7.36,6.83,7.28,362100,6.00549295774648,6.32338028169014,5.86802816901409,6.25464788732394,421460.655737705,0.0,1.0
2008-06-18,6.99,7.01,6.75,7.01,228500,6.00549295774648,6.02267605633803,5.79929577464789,6.02267605633803,265959.016393443,0.0,1.0
2008-06-19,6.94,7.02,6.72,6.94,334700,5.96253521126761,6.0312676056338,5.77352112676056,5.96253521126761,389568.852459016,0.0,1.0
2008-06-20,6.73,7.11,6.7,6.88,717200,5.78211267605634,6.10859154929577,5.75633802816901,5.91098591549296,834773.770491803,0.0,1.0
2008-06-23,6.2,7.01,6.1,6.76,464700,5.32676056338028,6.02267605633803,5.24084507042253,5.80788732394366,540880.327868853,0.0,1.0
2008-06-24,6.23,6.64,6.14,6.2,331200,5.35253521126761,5.70478873239437,5.27521126760563,5.32676056338028,385495.081967213,0.0,1.0
2008-06-25,6.68,6.74,6.21,6.21,559500,5.73915492957746,5.79070422535211,5.33535211267606,5.33535211267606,651221.31147541,0.0,1.0
2008-06-26,6.51,6.69,6.46,6.52,259300,5.5930985915493,5.74774647887324,5.55014084507042,5.60169014084507,301808.196721311,0.0,1.0
2008-06-27,6.0,6.71,5.99,6.5,697600,5.15492957746479,5.76492957746479,5.14633802816901,5.58450704225352,811960.655737705,0.0,1.0
2008-06-30,6.0,6.2,5.86,5.99,381900,5.15492957746479,5.32676056338028,5.03464788732394,5.14633802816901,444506.557377049,0.0,1.0
2008-07-01,6.08,6.22,5.76,5.93,483300,5.22366197183099,5.34394366197183,4.9487323943662,5.09478873239437,562529.508196721,0.0,1.0
2008-07-02,5.77,6.18,5.75,6.06,381900,4.95732394366197,5.30957746478873,4.94014084507042,5.20647887323944,444506.557377049,0.0,1.0
2008-07-03,5.48,6.08,5.46,5.85,265600,4.70816901408451,5.22366197183099,4.69098591549296,5.02605633802817,309140.983606557,0.0,1.0
2008-07-07,5.75,5.91,5.57,5.59,294900,4.94014084507042,5.07760563380282,4.78549295774648,4.80267605633803,343244.262295082,0.0,1.0
2008-07-08,6.37,6.37,5.62,5.75,309000,5.47281690140845,5.47281690140845,4.82845070422535,4.94014084507042,359655.737704918,0.0,1.0
2008-07-09,6.03,6.52,5.87,6.31,300200,5.18070422535211,5.60169014084507,5.04323943661972,5.4212676056338,349413.114754099,0.0,1.0
2008-07-10,5.97,6.15,5.82,6.01,318500,5.12915492957746,5.28380281690141,5.00028169014085,5.16352112676056,370713.114754099,0.0,1.0
2008-07-11,5.93,6.16,5.74,5.91,229200,5.09478873239437,5.29239436619718,4.93154929577465,5.07760563380282,266773.770491803,0.0,1.0
2008-07-14,5.76,5.97,5.75,5.97,1163700,4.9487323943662,5.12915492957746,4.94014084507042,5.12915492957746,1354470.49180328,0.0,1.0
2008-07-15,5.5,5.95,5.35,5.67,325600,4.72535211267606,5.11197183098592,4.59647887323944,4.87140845070423,378977.049180328,0.0,1.0
2008-07-16,6.0,6.01,5.43,5.56,336000,5.15492957746479,5.16352112676056,4.66521126760563,4.7769014084507,391081.967213115,0.0,1.0
2008-07-17,6.67,6.95,5.85,6.05,255700,5.73056338028169,5.97112676056338,5.02605633802817,5.19788732394366,297618.032786885,0.0,1.0
2008-07-18,6.82,7.36,6.52,6.72,237700,5.85943661971831,6.32338028169014,5.60169014084507,5.77352112676056,276667.213114754,0.0,1.0
2008-07-21,6.58,6.98,6.43,6.82,265700,5.65323943661972,5.9969014084507,5.5243661971831,5.85943661971831,309257.37704918,0.0,1.0
2008-07-22,7.29,7.3,6.05,6.42,532200,6.26323943661972,6.27183098591549,5.19788732394366,5.51577464788732,619445.901639344,0.0,1.0
2008-07-23,7.32,8.17,7.14,7.29,381400,6.28901408450704,7.01929577464789,6.1343661971831,6.26323943661972,443924.590163935,0.0,1.0
2008-07-24,6.35,7.38,6.25,7.32,496400,5.4556338028169,6.34056338028169,5.36971830985915,6.28901408450704,577777.049180328,0.0,1.0
2008-07-25,6.52,6.67,6.26,6.37,366100,5.60169014084507,5.73056338028169,5.37830985915493,5.47281690140845,426116.393442623,0.0,1.0
2008-07-28,5.84,6.5,5.8,6.46,454500,5.01746478873239,5.58450704225352,4.9830985915493,5.55014084507042,529008.196721312,0.0,1.0
2008-07-29,6.69,6.75,5.95,5.95,400500,5.74774647887324,5.79929577464789,5.11197183098592,5.11197183098592,466155.737704918,0.0,1.0
2008-07-30,6.69,6.98,6.22,6.72,402500,5.74774647887324,5.9969014084507,5.34394366197183,5.77352112676056,468483.606557377,0.0,1.0
2008-07-31,6.6,7.08,6.54,6.54,433200,5.67042253521127,6.08281690140845,5.61887323943662,5.61887323943662,504216.393442623,0.0,1.0
2008-08-01,7.21,7.46,6.65,6.7,315000,6.19450704225352,6.40929577464789,5.71338028169014,5.75633802816901,366639.344262295,0.0,1.0
2008-08-04,6.83,7.49,6.72,7.22,282300,5.86802816901409,6.43507042253521,5.77352112676056,6.2030985915493,328578.68852459,0.0,1.0
2008-08-05,6.89,7.22,6.73,6.98,291100,5.91957746478873,6.2030985915493,5.78211267605634,5.9969014084507,338821.31147541,0.0,1.0
2008-08-06,6.56,6.81,6.36,6.69,937600,5.63605633802817,5.85084507042253,5.46422535211268,5.74774647887324,1091304.91803279,0.0,1.0
2008-08-07,5.85,6.45,5.8,6.42,395700,5.02605633802817,5.54154929577465,4.9830985915493,5.51577464788732,460568.852459016,0.0,1.0
2008-08-08,6.06,6.51,5.8,5.84,915300,5.20647887323944,5.5930985915493,4.9830985915493,5.01746478873239,1065349.18032787,0.0,1.0
2008-08-11,6.33,6.55,6.05,6.05,229600,5.43845070422535,5.62746478873239,5.19788732394366,5.19788732394366,267239.344262295,0.0,1.0
2008-08-12,6.18,6.3,6.02,6.24,177300,5.30957746478873,5.41267605633803,5.17211267605634,5.36112676056338,206365.573770492,0.0,1.0
2008-08-13,5.92,6.25,5.8,6.12,164100,5.08619718309859,5.36971830985915,4.9830985915493,5.25802816901408,191001.639344262,0.0,1.0
2008-08-14,5.45,5.94,5.12,5.8,440200,4.68239436619718,5.10338028169014,4.39887323943662,4.9830985915493,512363.93442623,0.0,1.0
2008-08-15,5.4,5.7,5.28,5.7,357400,4.63943661971831,4.89718309859155,4.53633802816901,4.89718309859155,415990.163934426,0.0,1.0
2008-08-18,5.19,5.5,5.12,5.41,271300,4.45901408450704,4.72535211267606,4.39887323943662,4.64802816901408,315775.409836066,0.0,1.0
2008-08-19,5.06,5.18,4.8,5.1,311600,4.34732394366197,4.45042253521127,4.12394366197183,4.38169014084507,362681.967213115,0.0,1.0
2008-08-20,5.18,5.28,4.82,5.08,345100,4.45042253521127,4.53633802816901,4.14112676056338,4.36450704225352,401673.770491803,0.0,1.0
2008-08-21,4.91,5.13,4.87,5.09,176700,4.21845070422535,4.40746478873239,4.18408450704225,4.3730985915493,205667.213114754,0.0,1.0
2008-08-22,5.08,5.14,4.8,5.0,225700,4.36450704225352,4.41605633802817,4.12394366197183,4.29577464788732,262700,0.0,1.0
2008-08-25,4.84,5.1,4.75,5.05,133900,4.15830985915493,4.38169014084507,4.08098591549296,4.3387323943662,155850.819672131,0.0,1.0
2008-08-26,4.64,4.91,4.41,4.82,254100,3.98647887323944,4.21845070422535,3.78887323943662,4.14112676056338,295755.737704918,0.0,1.0
2008-08-27,4.89,5.14,4.6,4.62,487700,4.2012676056338,4.41605633802817,3.95211267605634,3.96929577464789,567650.819672132,0.0,1.0
2008-08-28,5.13,5.25,4.89,4.89,173200,4.40746478873239,4.51056338028169,4.2012676056338,4.2012676056338,201593.442622951,0.0,1.0
2008-08-29,5.19,5.22,4.81,5.2,184900,4.45901408450704,4.48478873239437,4.13253521126761,4.46760563380282,215211.475409836,0.0,1.0
2008-09-02,5.17,5.38,5.03,5.27,287700,4.44183098591549,4.62225352112676,4.32154929577465,4.52774647887324,334863.93442623,0.0,1.0
2008-09-03,5.37,5.68,5.16,5.18,234100,4.61366197183099,4.88,4.43323943661972,4.45042253521127,272477.049180328,0.0,1.0
2008-09-04,5.1,5.38,5.02,5.31,266300,4.38169014084507,4.62225352112676,4.31295774647887,4.56211267605634,309955.737704918,0.0,1.0
2008-09-05,5.06,5.16,4.9,5.16,244900,4.34732394366197,4.43323943661972,4.20985915492958,4.43323943661972,285047.540983607,0.0,1.0
2008-09-08,5.44,5.48,5.12,5.18,1093000,4.67380281690141,4.70816901408451,4.39887323943662,4.45042253521127,1272180.32786885,0.0,1.0
2008-09-09,5.02,5.5,4.99,5.38,314000,4.31295774647887,4.72535211267606,4.28718309859155,4.62225352112676,365475.409836066,0.0,1.0
2008-09-10,4.95,5.14,4.83,5.14,164900,4.25281690140845,4.41605633802817,4.14971830985916,4.41605633802817,191932.786885246,0.0,1.0
2008-09-11,4.94,5.02,4.82,4.82,271700,4.24422535211268,4.31295774647887,4.14112676056338,4.14112676056338,316240.983606557,0.0,1.0
2008-09-12,4.77,5.0,4.75,4.89,104900,4.09816901408451,4.29577464788732,4.08098591549296,4.2012676056338,122096.721311475,0.0,1.0
2008-09-15,4.41,4.8,4.21,4.79,281800,3.78887323943662,4.12394366197183,3.61704225352113,4.11535211267606,327996.721311475,0.0,1.0
2008-09-16,4.46,4.57,4.25,4.26,203700,3.83183098591549,3.92633802816901,3.65140845070423,3.66,237093.442622951,0.0,1.0
2008-09-17,3.98,4.4,3.89,4.4,358400,3.41943661971831,3.78028169014085,3.34211267605634,3.78028169014085,417154.098360656,0.0,1.0
2008-09-18,4.61,4.66,3.83,4.1,728600,3.96070422535211,4.00366197183099,3.29056338028169,3.52253521126761,848042.62295082,0.0,1.0
2008-09-19,4.75,5.38,4.72,5.07,1128300,4.08098591549296,4.62225352112676,4.05521126760563,4.35591549295775,1313267.21311475,0.0,1.0
2008-09-22,4.41,5.94,4.4,5.94,553000,3.78887323943662,5.10338028169014,3.78028169014085,5.10338028169014,643655.737704918,0.0,1.0
2008-09-23,4.67,4.84,4.4,4.4,337100,4.01225352112676,4.15830985915493,3.78028169014085,3.78028169014085,392362.295081967,0.0,1.0
2008-09-24,4.59,4.87,4.49,4.67,410200,3.94352112676056,4.18408450704225,3.85760563380282,4.01225352112676,477445.901639345,0.0,1.0
2008-09-25,4.75,4.9,4.55,4.56,428500,4.08098591549296,4.20985915492958,3.90915492957746,3.91774647887324,498745.901639344,0.0,1.0
2008-09-26,4.46,4.7,4.42,4.62,224500,3.83183098591549,4.03802816901409,3.79746478873239,3.96929577464789,261303.278688525,0.0,1.0
2008-09-29,3.95,4.5,3.0,4.5,224100,3.39366197183099,3.86619718309859,2.57746478873239,3.86619718309859,260837.704918032,0.0,1.0
2008-09-30,3.92,4.08,3.84,4.08,154800,3.36788732394366,3.50535211267606,3.29915492957746,3.50535211267606,180177.049180328,0.0,1.0
2008-10-01,3.69,3.89,3.52,3.87,275200,3.17028169014085,3.34211267605634,3.02422535211268,3.32492957746479,320314.75409836,0.0,1.0
2008-10-02,3.22,3.69,3.17,3.67,409200,2.76647887323944,3.17028169014085,2.72352112676056,3.1530985915493,476281.967213114,0.0,1.0
2008-10-03,3.17,3.4,3.09,3.3,368200,2.72352112676056,2.92112676056338,2.65478873239437,2.83521126760563,428560.655737705,0.0,1.0
2008-10-06,2.97,3.27,2.63,3.01,358300,2.55169014084507,2.80943661971831,2.25957746478873,2.58605633802817,417037.704918033,0.0,1.0
2008-10-07,2.94,3.21,2.84,2.97,384500,2.52591549295775,2.75788732394366,2.44,2.55169014084507,447532.786885245,0.0,1.0
2008-10-08,2.62,3.06,2.61,2.82,305600,2.25098591549296,2.62901408450704,2.24239436619718,2.42281690140845,355698.360655737,0.0,1.0
2008-10-09,2.25,2.88,2.2,2.7,317200,1.9330985915493,2.4743661971831,1.89014084507042,2.31971830985916,369199.999999999,0.0,1.0
2008-10-10,2.24,2.48,1.99,2.1,410600,1.92450704225352,2.13070422535211,1.70971830985916,1.80422535211268,477911.475409836,0.0,1.0
2008-10-13,2.58,2.58,2.32,2.5,385600,2.21661971830986,2.21661971830986,1.99323943661972,2.14788732394366,448813.114754098,0.0,1.0
2008-10-14,2.72,2.9,2.52,2.76,229000,2.3369014084507,2.49154929577465,2.16507042253521,2.3712676056338,266540.983606558,0.0,1.0
2008-10-15,2.5,2.72,2.5,2.62,191000,2.14788732394366,2.3369014084507,2.14788732394366,2.25098591549296,222311.475409836,0.0,1.0
2008-10-16,3.16,3.42,2.41,2.54,1108800,2.71492957746479,2.93830985915493,2.07056338028169,2.18225352112676,1290570.49180328,0.0,1.0
2008-10-17,2.75,3.09,2.27,3.07,904300,2.36267605633803,2.65478873239437,1.95028169014085,2.63760563380282,1052545.90163934,0.0,1.0
2008-10-20,2.8,2.82,2.57,2.78,275000,2.4056338028169,2.42281690140845,2.20802816901408,2.38845070422535,320081.967213115,0.0,1.0
2008-10-21,2.51,2.77,2.48,2.75,544100,2.15647887323944,2.37985915492958,2.13070422535211,2.36267605633803,633296.721311474,0.0,1.0
2008-10-22,2.15,2.43,2.14,2.43,397700,1.84718309859155,2.08774647887324,1.83859154929577,2.08774647887324,462896.721311475,0.0,1.0
2008-10-23,2.13,2.18,2.0,2.17,424400,1.83,1.87295774647887,1.71830985915493,1.8643661971831,493973.770491803,0.0,1.0
2008-10-24,2.19,2.55,1.6,1.9,598000,1.88154929577465,2.19084507042254,1.37464788732394,1.63239436619718,696032.786885245,0.0,1.0
2008-10-27,1.81,2.15,1.81,2.15,265500,1.55507042253521,1.84718309859155,1.55507042253521,1.84718309859155,309024.590163935,0.0,1.0
2008-10-28,1.8,1.89,1.56,1.87,439300,1.54647887323944,1.62380281690141,1.34028169014085,1.60661971830986,511316.393442622,0.0,1.0
2008-10-29,1.84,2.1,1.7,1.79,198100,1.58084507042254,1.80422535211268,1.46056338028169,1.53788732394366,230575.409836065,0.0,1.0
2008-10-30,2.22,2.42,1.9,1.9,145300,1.90732394366197,2.07915492957746,1.63239436619718,1.63239436619718,169119.672131148,0.0,1.0
2008-10-31,2.58,2.91,2.03,2.14,1035200,2.21661971830986,2.50014084507042,1.74408450704225,1.83859154929577,1204904.91803279,0.0,1.0
2008-11-03,2.26,2.74,2.25,2.58,235900,1.94169014084507,2.35408450704225,1.9330985915493,2.21661971830986,274572.131147541,0.0,1.0
2008-11-04,2.99,2.99,2.19,2.4,538700,2.56887323943662,2.56887323943662,1.88154929577465,2.06197183098592,627011.475409836,0.0,1.0
2008-11-05,2.84,2.84,2.25,2.76,521600,2.44,2.44,1.9330985915493,2.3712676056338,607108.196721311,0.0,1.0
2008-11-06,1.97,2.49,1.96,2.39,444000,1.69253521126761,2.13929577464789,1.68394366197183,2.05338028169014,516786.8852459,0.0,1.0
2008-11-07,1.99,2.05,1.9,1.98,444400,1.70971830985916,1.7612676056338,1.63239436619718,1.70112676056338,517252.459016392,0.0,1.0
2008-11-10,2.12,2.16,1.97,2.01,494400,1.82140845070423,1.85577464788732,1.69253521126761,1.7269014084507,575449.180327867,0.0,1.0
2008-11-11,2.4,2.53,1.93,2.21,465200,2.06197183098592,2.17366197183099,1.65816901408451,1.8987323943662,541462.295081966,0.0,1.0
2008-11-12,2.21,2.53,2.11,2.34,312600,1.8987323943662,2.17366197183099,1.81281690140845,2.01042253521127,363845.901639344,0.0,1.0
2008-11-13,2.37,2.37,2.05,2.24,851600,2.03619718309859,2.03619718309859,1.7612676056338,1.92450704225352,991206.55737705,0.0,1.0
2008-11-14,2.47,2.85,2.24,2.42,379200,2.12211267605634,2.44859154929577,1.92450704225352,2.07915492957746,441363.934426229,0.0,1.0
2008-11-17,2.6,2.6,2.4,2.5,321000,2.23380281690141,2.23380281690141,2.06197183098592,2.14788732394366,373622.950819672,0.0,1.0
2008-11-18,2.86,2.91,2.46,2.61,297300,2.45718309859155,2.50014084507042,2.11352112676056,2.24239436619718,346037.704918033,0.0,1.0
2008-11-19,2.79,2.8,2.58,2.78,186700,2.39704225352113,2.4056338028169,2.21661971830986,2.38845070422535,217306.557377049,0.0,1.0
2008-11-20,2.63,2.89,2.55,2.8,667000,2.25957746478873,2.48295774647887,2.19084507042254,2.4056338028169,776344.262295083,0.0,1.0
2008-11-21,2.92,2.98,2.49,2.74,273200,2.5087323943662,2.56028169014085,2.13929577464789,2.35408450704225,317986.885245901,0.0,1.0
2008-11-24,2.75,3.0,2.5,3.0,317500,2.36267605633803,2.57746478873239,2.14788732394366,2.57746478873239,369549.180327869,0.0,1.0
2008-11-25,2.65,2.98,2.52,2.83,425400,2.27676056338028,2.56028169014085,2.16507042253521,2.43140845070423,495137.704918033,0.0,1.0
2008-11-26,2.69,2.79,2.55,2.58,310000,2.31112676056338,2.39704225352113,2.19084507042254,2.21661971830986,360819.672131148,0.0,1.0
2008-11-28,3.35,3.63,2.68,2.68,415700,2.87816901408451,3.1187323943662,2.30253521126761,2.30253521126761,483847.540983606,0.0,1.0
2008-12-01,2.86,3.2,2.85,3.2,186900,2.45718309859155,2.74929577464789,2.44859154929577,2.74929577464789,217539.344262295,0.0,1.0
2008-12-02,3.41,3.42,2.88,2.88,573800,2.92971830985916,2.93830985915493,2.4743661971831,2.4743661971831,667865.573770491,0.0,1.0
2008-12-03,3.63,3.7,3.11,3.25,361700,3.1187323943662,3.17887323943662,2.67197183098592,2.79225352112676,420995.081967213,0.0,1.0
2008-12-04,3.63,3.9,3.53,3.53,297600,3.1187323943662,3.35070422535211,3.03281690140845,3.03281690140845,346386.885245901,0.0,1.0
2008-12-05,4.06,4.42,3.6,3.65,749000,3.48816901408451,3.79746478873239,3.09295774647887,3.13591549295775,871786.885245901,0.0,1.0
2008-12-08,4.61,4.74,3.86,4.18,570400,3.96070422535211,4.07239436619718,3.31633802816901,3.5912676056338,663908.196721312,0.0,1.0
2008-12-09,4.65,4.73,4.26,4.52,318500,3.99507042253521,4.06380281690141,3.66,3.88338028169014,370713.114754098,0.0,1.0
2008-12-10,4.55,4.79,4.28,4.73,171800,3.90915492957746,4.11535211267606,3.67718309859155,4.06380281690141,199963.93442623,0.0,1.0
2008-12-11,4.5,4.68,4.28,4.49,203900,3.86619718309859,4.02084507042253,3.67718309859155,3.85760563380282,237326.229508197,0.0,1.0
2008-12-12,4.57,4.58,4.31,4.45,426100,3.92633802816901,3.93492957746479,3.70295774647887,3.82323943661972,495952.459016394,0.0,1.0
2008-12-15,4.5,4.58,4.48,4.57,1549800,3.86619718309859,3.93492957746479,3.84901408450704,3.92633802816901,1803865.57377049,0.0,1.0
2008-12-16,4.71,4.83,4.48,4.56,557300,4.04661971830986,4.14971830985916,3.84901408450704,3.91774647887324,648660.655737705,0.0,1.0
2008-12-17,4.72,4.81,4.52,4.63,453800,4.05521126760563,4.13253521126761,3.88338028169014,3.97788732394366,528193.442622951,0.0,1.0
2008-12-18,4.56,4.85,4.48,4.85,394900,3.91774647887324,4.1669014084507,3.84901408450704,4.1669014084507,459637.704918033,0.0,1.0
2008-12-19,4.39,4.65,4.37,4.61,377700,3.77169014084507,3.99507042253521,3.75450704225352,3.96070422535211,439618.032786885,0.0,1.0
2008-12-22,4.65,4.65,4.2,4.32,289900,3.99507042253521,3.99507042253521,3.60845070422535,3.71154929577465,337424.590163935,0.0,1.0
2008-12-23,4.56,4.73,4.36,4.65,251500,3.91774647887324,4.06380281690141,3.74591549295775,3.99507042253521,292729.508196721,0.0,1.0
2008-12-24,4.6,4.62,4.42,4.58,74100,3.95211267605634,3.96929577464789,3.79746478873239,3.93492957746479,86247.5409836065,0.0,1.0
2008-12-26,4.61,4.65,4.4,4.65,82200,3.96070422535211,3.99507042253521,3.78028169014085,3.99507042253521,95675.4098360656,0.0,1.0
2008-12-29,4.51,4.63,4.3,4.54,179800,3.87478873239437,3.97788732394366,3.6943661971831,3.90056338028169,209275.409836065,0.0,1.0
2008-12-30,4.99,4.99,4.32,4.52,342000,4.28718309859155,4.28718309859155,3.71154929577465,3.88338028169014,398065.573770492,0.0,1.0
2008-12-31,5.53,5.62,4.84,4.96,390500,4.75112676056338,4.82845070422535,4.15830985915493,4.26140845070423,454516.393442623,0.0,1.0
2009-01-02,5.56,5.61,5.3,5.54,399200,4.7769014084507,4.81985915492958,4.55352112676056,4.75971830985916,464642.62295082,0.0,1.0
2009-01-05,5.58,5.68,5.4,5.56,332700,4.79408450704225,4.88,4.63943661971831,4.7769014084507,387240.983606558,0.0,1.0
2009-01-06,6.02,6.06,5.37,5.7,360600,5.17211267605634,5.20647887323944,4.61366197183099,4.89718309859155,419714.75409836,0.0,1.0
2009-01-07,6.04,6.17,5.96,6.02,277900,5.18929577464789,5.30098591549296,5.12056338028169,5.17211267605634,323457.37704918,0.0,1.0
2009-01-08,5.99,6.06,5.42,5.98,231300,5.14633802816901,5.20647887323944,4.65661971830986,5.13774647887324,269218.032786885,0.0,1.0
2009-01-09,6.21,6.87,5.87,5.94,240700,5.33535211267606,5.90239436619718,5.04323943661972,5.10338028169014,280159.016393442,0.0,1.0
2009-01-12,5.83,6.16,5.8,6.16,209500,5.00887323943662,5.29239436619718,4.9830985915493,5.29239436619718,243844.262295082,0.0,1.0
2009-01-13,5.97,6.06,5.29,5.77,183800,5.12915492957746,5.20647887323944,4.54492957746479,4.95732394366197,213931.147540984,0.0,1.0
2009-01-14,5.66,5.85,5.39,5.74,436000,4.86281690140845,5.02605633802817,4.63084507042254,4.93154929577465,507475.409836066,0.0,1.0
2009-01-15,5.43,5.66,5.2,5.66,254500,4.66521126760563,4.86281690140845,4.46760563380282,4.86281690140845,296221.31147541,0.0,1.0
2009-01-16,5.44,5.9,5.32,5.51,241300,4.67380281690141,5.06901408450704,4.57070422535211,4.73394366197183,280857.37704918,0.0,1.0
2009-01-20,4.07,5.35,4.05,5.35,352000,3.49676056338028,4.59647887323944,3.47957746478873,4.59647887323944,409704.918032787,0.0,1.0
2009-01-21,4.19,4.66,4.07,4.15,266500,3.59985915492958,4.00366197183099,3.49676056338028,3.56549295774648,310188.524590164,0.0,1.0
2009-01-22,3.9,4.42,3.8,4.06,177900,3.35070422535211,3.79746478873239,3.26478873239437,3.48816901408451,207063.93442623,0.0,1.0
2009-01-23,3.97,4.07,3.84,4.07,237900,3.41084507042254,3.49676056338028,3.29915492957746,3.49676056338028,276900,0.0,1.0
2009-01-26,3.92,4.04,3.81,3.94,271300,3.36788732394366,3.47098591549296,3.27338028169014,3.38507042253521,315775.409836066,0.0,1.0
2009-01-27,3.88,3.99,3.73,3.96,113800,3.33352112676056,3.42802816901408,3.20464788732394,3.40225352112676,132455.737704918,0.0,1.0
2009-01-28,3.69,3.94,3.64,3.94,161500,3.17028169014085,3.38507042253521,3.12732394366197,3.38507042253521,187975.409836065,0.0,1.0
2009-01-29,3.53,3.84,3.46,3.63,138700,3.03281690140845,3.29915492957746,2.97267605633803,3.1187323943662,161437.704918033,0.0,1.0
2009-01-30,3.2,3.73,3.01,3.71,261800,2.74929577464789,3.20464788732394,2.58605633802817,3.18746478873239,304718.032786885,0.0,1.0
2009-02-02,3.26,3.53,3.0,3.09,224500,2.80084507042254,3.03281690140845,2.57746478873239,2.65478873239437,261303.278688524,0.0,1.0
2009-02-03,3.17,3.3,3.12,3.29,221400,2.72352112676056,2.83521126760563,2.68056338028169,2.82661971830986,257695.081967213,0.0,1.0
2009-02-04,2.86,3.31,2.74,3.16,385900,2.45718309859155,2.84380281690141,2.35408450704225,2.71492957746479,449162.295081967,0.0,1.0
2009-02-05,2.73,2.85,2.56,2.84,479900,2.34549295774648,2.44859154929577,2.19943661971831,2.44,558572.131147541,0.0,1.0
2009-02-06,3.05,3.05,2.73,2.73,146400,2.62042253521127,2.62042253521127,2.34549295774648,2.34549295774648,170400,0.0,1.0
2009-02-09,3.11,3.14,2.95,3.02,193500,2.67197183098592,2.69774647887324,2.53450704225352,2.59464788732394,225221.311475409,0.0,1.0
2009-02-10,3.11,3.24,2.98,3.11,194800,2.67197183098592,2.78366197183099,2.56028169014085,2.67197183098592,226734.426229508,0.0,1.0
2009-02-11,3.09,3.2,3.02,3.14,132900,2.65478873239437,2.74929577464789,2.59464788732394,2.69774647887324,154686.885245901,0.0,1.0
2009-02-12,2.91,3.06,2.85,3.01,105100,2.50014084507042,2.62901408450704,2.44859154929577,2.58605633802817,122329.508196721,0.0,1.0
2009-02-13,2.75,3.15,2.72,3.15,191600,2.36267605633803,2.70633802816901,2.3369014084507,2.70633802816901,223009.836065574,0.0,1.0
2009-02-17,2.31,2.77,2.27,2.7,195700,1.98464788732394,2.37985915492958,1.95028169014085,2.31971830985916,227781.967213115,0.0,1.0
2009-02-18,2.43,2.47,2.26,2.26,257600,2.08774647887324,2.12211267605634,1.94169014084507,1.94169014084507,299829.508196721,0.0,1.0
2009-02-19,2.3,2.48,2.3,2.48,212300,1.97605633802817,2.13070422535211,1.97605633802817,2.13070422535211,247103.278688524,0.0,1.0
2009-02-20,2.07,2.48,2.03,2.3,336700,1.77845070422535,2.13070422535211,1.74408450704225,1.97605633802817,391896.721311476,0.0,1.0
2009-02-23,1.93,2.32,1.76,2.12,397700,1.65816901408451,1.99323943661972,1.51211267605634,1.82140845070423,462896.721311475,0.0,1.0
2009-02-24,2.2,2.45,1.82,1.96,452400,1.89014084507042,2.10492957746479,1.56366197183099,1.68394366197183,526563.93442623,0.0,1.0
2009-02-25,2.21,2.4,1.96,2.17,446800,1.8987323943662,2.06197183098592,1.68394366197183,1.8643661971831,520045.901639343,0.0,1.0
2009-02-26,2.22,2.33,2.15,2.21,303000,1.90732394366197,2.00183098591549,1.84718309859155,1.8987323943662,352672.131147541,0.0,1.0
2009-02-27,2.1,2.3,2.09,2.17,222700,1.80422535211268,1.97605633802817,1.7956338028169,1.8643661971831,259208.196721311,0.0,1.0
2009-03-02,1.89,2.0,1.88,1.97,195400,1.62380281690141,1.71830985915493,1.61521126760563,1.69253521126761,227432.786885246,0.0,1.0
2009-03-03,1.86,1.91,1.75,1.86,261100,1.59802816901408,1.64098591549296,1.50352112676056,1.59802816901408,303903.278688525,0.0,1.0
2009-03-04,2.09,2.22,1.75,1.91,439200,1.7956338028169,1.90732394366197,1.50352112676056,1.64098591549296,511200,0.0,1.0
2009-03-05,1.76,2.25,1.75,2.0,222500,1.51211267605634,1.9330985915493,1.50352112676056,1.71830985915493,258975.409836065,0.0,1.0
2009-03-06,1.74,1.95,1.66,1.8,255000,1.49492957746479,1.67535211267606,1.42619718309859,1.54647887323944,296803.278688524,0.0,1.0
2009-03-09,1.7,1.87,1.56,1.71,188500,1.46056338028169,1.60661971830986,1.34028169014085,1.46915492957746,219401.639344262,0.0,1.0
2009-03-10,1.81,2.1,1.57,1.77,196800,1.55507042253521,1.80422535211268,1.34887323943662,1.52070422535211,229062.295081967,0.0,1.0
2009-03-11,2.0,2.07,1.82,1.87,168000,1.71830985915493,1.77845070422535,1.56366197183099,1.60661971830986,195540.983606557,0.0,1.0
2009-03-12,2.37,2.55,1.92,1.97,251900,2.03619718309859,2.19084507042254,1.64957746478873,1.69253521126761,293195.081967213,0.0,1.0
2009-03-13,2.39,2.64,2.25,2.43,133800,2.05338028169014,2.26816901408451,1.9330985915493,2.08774647887324,155734.426229508,0.0,1.0
2009-03-16,2.35,2.63,2.26,2.51,186200,2.01901408450704,2.25957746478873,1.94169014084507,2.15647887323944,216724.590163935,0.0,1.0
2009-03-17,2.36,2.8,2.17,2.32,168700,2.02760563380282,2.4056338028169,1.8643661971831,1.99323943661972,196355.737704918,0.0,1.0
2009-03-18,2.34,2.5,2.31,2.34,157200,2.01042253521127,2.14788732394366,1.98464788732394,2.01042253521127,182970.491803278,0.0,1.0
2009-03-19,2.27,2.43,2.02,2.27,129800,1.95028169014085,2.08774647887324,1.73549295774648,1.95028169014085,151078.68852459,0.0,1.0
2009-03-20,2.14,2.34,2.0,2.3,191200,1.83859154929577,2.01042253521127,1.71830985915493,1.97605633802817,222544.262295083,0.0,1.0
2009-03-23,2.63,2.63,2.08,2.17,368900,2.25957746478873,2.25957746478873,1.78704225352113,1.8643661971831,429375.409836066,0.0,1.0
2009-03-24,2.58,2.72,2.4,2.58,122700,2.21661971830986,2.3369014084507,2.06197183098592,2.21661971830986,142814.754098361,0.0,1.0
2009-03-25,2.47,2.63,2.27,2.61,83300,2.12211267605634,2.25957746478873,1.95028169014085,2.24239436619718,96955.7377049179,0.0,1.0
2009-03-26,2.58,2.64,2.4,2.5,109100,2.21661971830986,2.26816901408451,2.06197183098592,2.14788732394366,126985.245901639,0.0,1.0
2009-03-27,2.66,2.72,2.49,2.49,64100,2.28535211267606,2.3369014084507,2.13929577464789,2.13929577464789,74608.1967213114,0.0,1.0
2009-03-30,2.33,2.44,2.19,2.44,78800,2.00183098591549,2.09633802816901,1.88154929577465,2.09633802816901,91718.0327868854,0.0,1.0
2009-03-31,2.45,2.53,2.37,2.37,108900,2.10492957746479,2.17366197183099,2.03619718309859,2.03619718309859,126752.459016393,0.0,1.0
2009-04-01,2.53,2.53,2.33,2.38,70600,2.17366197183099,2.17366197183099,2.00183098591549,2.04478873239437,82173.7704918031,0.0,1.0
2009-04-02,2.95,2.95,2.6,2.6,238600,2.53450704225352,2.53450704225352,2.23380281690141,2.23380281690141,277714.754098361,0.0,1.0
2009-04-03,3.28,3.3,2.85,2.92,151700,2.81802816901408,2.83521126760563,2.44859154929577,2.5087323943662,176568.852459017,0.0,1.0
2009-04-06,3.33,3.36,3.16,3.2,146000,2.86098591549296,2.88676056338028,2.71492957746479,2.74929577464789,169934.426229508,0.0,1.0
2009-04-07,3.47,3.53,3.3,3.3,115900,2.9812676056338,3.03281690140845,2.83521126760563,2.83521126760563,134900,0.0,1.0
2009-04-08,3.69,3.75,3.5,3.5,132900,3.17028169014085,3.22183098591549,3.00704225352113,3.00704225352113,154686.885245901,0.0,1.0
2009-04-09,3.67,3.84,3.51,3.73,264700,3.1530985915493,3.29915492957746,3.0156338028169,3.20464788732394,308093.44262295,0.0,1.0
2009-04-13,3.79,3.81,3.53,3.59,86700,3.25619718309859,3.27338028169014,3.03281690140845,3.0843661971831,100913.114754098,0.0,1.0
2009-04-14,3.66,3.84,3.53,3.68,154900,3.14450704225352,3.29915492957746,3.03281690140845,3.16169014084507,180293.442622951,0.0,1.0
2009-04-15,3.79,3.84,3.55,3.62,66000,3.25619718309859,3.29915492957746,3.05,3.11014084507042,76819.6721311476,0.0,1.0
2009-04-16,3.78,3.9,3.73,3.84,87400,3.24760563380282,3.35070422535211,3.20464788732394,3.29915492957746,101727.868852459,0.0,1.0
2009-04-17,3.7,3.82,3.67,3.8,156000,3.17887323943662,3.28197183098592,3.1530985915493,3.26478873239437,181573.770491803,0.0,1.0
2009-04-20,3.28,3.8,3.28,3.7,111600,2.81802816901408,3.26478873239437,2.81802816901408,3.17887323943662,129895.081967213,0.0,1.0
2009-04-21,3.33,3.49,3.15,3.24,79400,2.86098591549296,2.99845070422535,2.70633802816901,2.78366197183099,92416.3934426229,0.0,1.0
2009-04-22,3.44,3.48,2.78,3.24,155500,2.95549295774648,2.98985915492958,2.38845070422535,2.78366197183099,180991.803278688,0.0,1.0
2009-04-23,3.28,3.5,3.05,3.43,151600,2.81802816901408,3.00704225352113,2.62042253521127,2.9469014084507,176452.459016394,0.0,1.0
2009-04-24,3.43,3.99,3.3,3.32,185400,2.9469014084507,3.42802816901408,2.83521126760563,2.85239436619718,215793.442622951,0.0,1.0
2009-04-27,3.17,3.36,3.05,3.31,119400,2.72352112676056,2.88676056338028,2.62042253521127,2.84380281690141,138973.770491803,0.0,1.0
2009-04-28,3.13,3.19,2.88,3.13,68600,2.68915492957746,2.74070422535211,2.4743661971831,2.68915492957746,79845.9016393444,0.0,1.0
2009-04-29,3.35,3.35,2.94,3.16,93200,2.87816901408451,2.87816901408451,2.52591549295775,2.71492957746479,108478.68852459,0.0,1.0
2009-04-30,3.2,3.39,3.06,3.39,93700,2.74929577464789,2.91253521126761,2.62901408450704,2.91253521126761,109060.655737705,0.0,1.0
2009-05-01,3.2,3.46,3.16,3.2,69000,2.74929577464789,2.97267605633803,2.71492957746479,2.74929577464789,80311.475409836,0.0,1.0
2009-05-04,3.41,3.44,3.24,3.24,54900,2.92971830985916,2.95549295774648,2.78366197183099,2.78366197183099,63899.9999999999,0.0,1.0
2009-05-05,3.48,3.48,3.26,3.43,50800,2.98985915492958,2.98985915492958,2.80084507042254,2.9469014084507,59127.868852459,0.0,1.0
2009-05-06,3.55,3.6,3.39,3.55,107800,3.05,3.09295774647887,2.91253521126761,3.05,125472.131147541,0.0,1.0
2009-05-07,3.19,3.45,2.92,3.37,176600,2.74070422535211,2.96408450704225,2.5087323943662,2.89535211267606,205550.819672131,0.0,1.0
2009-05-08,3.24,3.33,3.15,3.33,105700,2.78366197183099,2.86098591549296,2.70633802816901,2.86098591549296,123027.868852459,0.0,1.0
2009-05-11,3.2,3.35,3.0,3.07,123000,2.74929577464789,2.87816901408451,2.57746478873239,2.63760563380282,143163.934426229,0.0,1.0
2009-05-12,2.95,3.28,2.95,3.22,105600,2.53450704225352,2.81802816901408,2.53450704225352,2.76647887323944,122911.475409836,0.0,1.0
2009-05-13,2.42,2.96,2.41,2.95,134900,2.07915492957746,2.5430985915493,2.07056338028169,2.53450704225352,157014.754098361,0.0,1.0
2009-05-14,2.72,2.8,2.25,2.5,84100,2.3369014084507,2.4056338028169,1.9330985915493,2.14788732394366,97886.8852459018,0.0,1.0
2009-05-15,2.51,2.8,2.48,2.8,94500,2.15647887323944,2.4056338028169,2.13070422535211,2.4056338028169,109991.803278688,0.0,1.0
2009-05-18,2.67,2.68,2.5,2.56,45200,2.29394366197183,2.30253521126761,2.14788732394366,2.19943661971831,52609.8360655738,0.0,1.0
2009-05-19,2.52,2.63,2.5,2.6,69700,2.16507042253521,2.25957746478873,2.14788732394366,2.23380281690141,81126.2295081968,0.0,1.0
2009-05-20,2.63,2.77,2.56,2.56,73500,2.25957746478873,2.37985915492958,2.19943661971831,2.19943661971831,85549.1803278689,0.0,1.0
2009-05-21,2.75,2.78,2.65,2.65,88300,2.36267605633803,2.38845070422535,2.27676056338028,2.27676056338028,102775.409836066,0.0,1.0
2009-05-22,2.84,2.87,2.75,2.78,47100,2.44,2.46577464788732,2.36267605633803,2.38845070422535,54821.3114754098,0.0,1.0
2009-05-26,3.01,3.01,2.8,2.81,48000,2.58605633802817,2.58605633802817,2.4056338028169,2.41422535211268,55868.8524590164,0.0,1.0
2009-05-27,2.91,3.14,2.9,2.98,50700,2.50014084507042,2.69774647887324,2.49154929577465,2.56028169014085,59011.4754098361,0.0,1.0
2009-05-28,2.86,3.0,2.83,2.95,67500,2.45718309859155,2.57746478873239,2.43140845070423,2.53450704225352,78565.5737704918,0.0,1.0
2009-05-29,2.99,2.99,2.87,2.88,96400,2.56887323943662,2.56887323943662,2.46577464788732,2.4743661971831,112203.278688525,0.0,1.0
2009-06-01,3.05,3.13,2.83,2.99,149600,2.62042253521127,2.68915492957746,2.43140845070423,2.56887323943662,174124.590163934,0.0,1.0
2009-06-02,3.11,3.11,3.0,3.04,63500,2.67197183098592,2.67197183098592,2.57746478873239,2.61183098591549,73909.8360655736,0.0,1.0
2009-06-03,2.97,3.06,2.8,3.06,81900,2.55169014084507,2.62901408450704,2.4056338028169,2.62901408450704,95326.2295081967,0.0,1.0
2009-06-04,3.02,3.07,2.93,2.98,30200,2.59464788732394,2.63760563380282,2.51732394366197,2.56028169014085,35150.8196721312,0.0,1.0
2009-06-05,2.97,3.07,2.94,3.07,24400,2.55169014084507,2.63760563380282,2.52591549295775,2.63760563380282,28400,0.0,1.0
2009-06-08,2.93,2.99,2.87,2.87,24600,2.51732394366197,2.56887323943662,2.46577464788732,2.46577464788732,28632.7868852459,0.0,1.0
2009-06-09,2.91,2.95,2.9,2.94,15800,2.50014084507042,2.53450704225352,2.49154929577465,2.52591549295775,18390.1639344263,0.0,1.0
2009-06-10,2.87,2.93,2.75,2.93,102700,2.46577464788732,2.51732394366197,2.36267605633803,2.51732394366197,119536.065573771,0.0,1.0
2009-06-11,2.83,2.9,2.82,2.89,31800,2.43140845070423,2.49154929577465,2.42281690140845,2.48295774647887,37013.1147540983,0.0,1.0
2009-06-12,2.9,2.9,2.76,2.8,45000,2.49154929577465,2.49154929577465,2.3712676056338,2.4056338028169,52377.0491803278,0.0,1.0
2009-06-15,2.79,2.88,2.71,2.85,91800,2.39704225352113,2.4743661971831,2.32830985915493,2.44859154929577,106849.180327869,0.0,1.0
2009-06-16,2.64,2.89,2.59,2.86,47000,2.26816901408451,2.48295774647887,2.22521126760563,2.45718309859155,54704.9180327868,0.0,1.0
2009-06-17,2.53,2.79,2.5,2.68,102300,2.17366197183099,2.39704225352113,2.14788732394366,2.30253521126761,119070.491803278,0.0,1.0
2009-06-18,2.54,2.6,2.5,2.52,87200,2.18225352112676,2.23380281690141,2.14788732394366,2.16507042253521,101495.081967213,0.0,1.0
2009-06-19,2.63,2.67,2.51,2.6,83200,2.25957746478873,2.29394366197183,2.15647887323944,2.23380281690141,96839.3442622952,0.0,1.0
2009-06-22,2.5,2.6,2.49,2.6,38800,2.14788732394366,2.23380281690141,2.13929577464789,2.23380281690141,45160.655737705,0.0,1.0
2009-06-23,2.48,2.53,2.48,2.52,25800,2.13070422535211,2.17366197183099,2.13070422535211,2.16507042253521,30029.5081967214,0.0,1.0
2009-06-24,2.31,2.53,2.3,2.52,66700,1.98464788732394,2.17366197183099,1.97605633802817,2.16507042253521,77634.4262295083,0.0,1.0
2009-06-25,2.45,2.45,2.26,2.29,83400,2.10492957746479,2.10492957746479,1.94169014084507,1.96746478873239,97072.1311475409,0.0,1.0
2009-06-26,2.38,2.5,2.27,2.44,460900,2.04478873239437,2.14788732394366,1.95028169014085,2.09633802816901,536457.377049179,0.0,1.0
2009-06-29,2.29,2.49,2.25,2.33,116900,1.96746478873239,2.13929577464789,1.9330985915493,2.00183098591549,136063.93442623,0.0,1.0
2009-06-30,2.3,2.38,2.29,2.29,52500,1.97605633802817,2.04478873239437,1.96746478873239,1.96746478873239,61106.5573770491,0.0,1.0
2009-07-01,2.35,2.38,2.32,2.33,44900,2.01901408450704,2.04478873239437,1.99323943661972,2.00183098591549,52260.655737705,0.0,1.0
2009-07-02,2.37,2.37,2.3,2.33,54400,2.03619718309859,2.03619718309859,1.97605633802817,2.00183098591549,63318.0327868853,0.0,1.0
2009-07-06,2.24,2.35,2.22,2.34,57100,1.92450704225352,2.01901408450704,1.90732394366197,2.01042253521127,66460.655737705,0.0,1.0
2009-07-07,2.23,2.34,2.2,2.23,113700,1.91591549295775,2.01042253521127,1.89014084507042,1.91591549295775,132339.344262295,0.0,1.0
2009-07-08,2.16,2.25,2.12,2.25,30500,1.85577464788732,1.9330985915493,1.82140845070423,1.9330985915493,35500.0000000001,0.0,1.0
2009-07-09,2.17,2.2,2.13,2.19,34800,1.8643661971831,1.89014084507042,1.83,1.88154929577465,40504.9180327869,0.0,1.0
2009-07-10,2.08,2.18,2.06,2.16,82500,1.78704225352113,1.87295774647887,1.76985915492958,1.85577464788732,96024.5901639343,0.0,1.0
2009-07-13,2.2,2.25,2.1,2.1,65600,1.89014084507042,1.9330985915493,1.80422535211268,1.80422535211268,76354.0983606559,0.0,1.0
2009-07-14,2.08,2.23,2.08,2.23,98100,1.78704225352113,1.91591549295775,1.78704225352113,1.91591549295775,114181.967213115,0.0,1.0
2009-07-15,2.3,2.36,2.11,2.11,113300,1.97605633802817,2.02760563380282,1.81281690140845,1.81281690140845,131873.770491803,0.0,1.0
2009-07-16,2.46,2.53,2.21,2.27,90000,2.11352112676056,2.17366197183099,1.8987323943662,1.95028169014085,104754.098360656,0.0,1.0
2009-07-17,2.48,2.54,2.4,2.47,57300,2.13070422535211,2.18225352112676,2.06197183098592,2.12211267605634,66693.4426229509,0.0,1.0
2009-07-20,2.87,2.97,2.46,2.51,139300,2.46577464788732,2.55169014084507,2.11352112676056,2.15647887323944,162136.065573771,0.0,1.0
2009-07-21,2.81,2.91,2.75,2.9,48500,2.41422535211268,2.50014084507042,2.36267605633803,2.49154929577465,56450.8196721311,0.0,1.0
2009-07-22,2.96,2.97,2.79,2.79,34600,2.5430985915493,2.55169014084507,2.39704225352113,2.39704225352113,40272.1311475409,0.0,1.0
2009-07-23,3.0,3.0,2.93,2.94,42400,2.57746478873239,2.57746478873239,2.51732394366197,2.52591549295775,49350.8196721312,0.0,1.0
2009-07-24,2.98,3.0,2.88,2.97,35500,2.56028169014085,2.57746478873239,2.4743661971831,2.55169014084507,41319.6721311475,0.0,1.0
2009-07-27,3.0,3.0,2.88,2.88,63800,2.57746478873239,2.57746478873239,2.4743661971831,2.4743661971831,74259.0163934428,0.0,1.0
2009-07-28,3.14,3.14,2.93,2.96,45800,2.69774647887324,2.69774647887324,2.51732394366197,2.5430985915493,53308.1967213115,0.0,1.0
2009-07-29,3.04,3.24,3.02,3.22,61100,2.61183098591549,2.78366197183099,2.59464788732394,2.76647887323944,71116.393442623,0.0,1.0
2009-07-30,3.11,3.11,2.76,2.76,44100,2.67197183098592,2.67197183098592,2.3712676056338,2.3712676056338,51329.5081967212,0.0,1.0
2009-07-31,2.99,3.15,2.99,3.08,75900,2.56887323943662,2.70633802816901,2.56887323943662,2.64619718309859,88342.6229508197,0.0,1.0
2009-08-03,3.11,3.13,3.0,3.0,46800,2.67197183098592,2.68915492957746,2.57746478873239,2.57746478873239,54472.1311475409,0.0,1.0
2009-08-04,3.14,3.2,3.06,3.13,44800,2.69774647887324,2.74929577464789,2.62901408450704,2.68915492957746,52144.262295082,0.0,1.0
2009-08-05,3.52,3.52,3.08,3.17,158200,3.02422535211268,3.02422535211268,2.64619718309859,2.72352112676056,184134.426229508,0.0,1.0
2009-08-06,3.88,4.71,3.7,3.7,472600,3.33352112676056,4.04661971830986,3.17887323943662,3.17887323943662,550075.409836066,0.0,1.0
2009-08-07,4.43,4.67,3.97,4.07,300000,3.80605633802817,4.01225352112676,3.41084507042254,3.49676056338028,349180.327868852,0.0,1.0
2009-08-10,4.2,4.64,3.96,4.35,300700,3.60845070422535,3.98647887323944,3.40225352112676,3.73732394366197,349995.081967213,0.0,1.0
2009-08-11,3.72,4.24,3.52,4.13,312700,3.19605633802817,3.64281690140845,3.02422535211268,3.54830985915493,363962.295081967,0.0,1.0
2009-08-12,3.74,3.95,3.4,3.67,117100,3.21323943661972,3.39366197183099,2.92112676056338,3.1530985915493,136296.721311475,0.0,1.0
2009-08-13,3.66,3.73,3.5,3.73,86700,3.14450704225352,3.20464788732394,3.00704225352113,3.20464788732394,100913.114754098,0.0,1.0
2009-08-14,3.65,3.71,3.56,3.64,78700,3.13591549295775,3.18746478873239,3.05859154929577,3.12732394366197,91601.6393442622,0.0,1.0
2009-08-17,3.39,3.56,3.36,3.56,129000,2.91253521126761,3.05859154929577,2.88676056338028,3.05859154929577,150147.540983606,0.0,1.0
2009-08-18,3.68,3.73,3.42,3.42,80700,3.16169014084507,3.20464788732394,2.93830985915493,2.93830985915493,93929.5081967213,0.0,1.0
2009-08-19,3.63,3.67,3.53,3.62,41000,3.1187323943662,3.1530985915493,3.03281690140845,3.11014084507042,47721.3114754098,0.0,1.0
2009-08-20,3.73,3.8,3.61,3.61,70000,3.20464788732394,3.26478873239437,3.10154929577465,3.10154929577465,81475.4098360657,0.0,1.0
2009-08-21,3.76,3.8,3.54,3.75,150700,3.23042253521127,3.26478873239437,3.04140845070423,3.22183098591549,175404.918032787,0.0,1.0
2009-08-24,3.91,3.95,3.75,3.77,90800,3.35929577464789,3.39366197183099,3.22183098591549,3.23901408450704,105685.245901639,0.0,1.0
2009-08-25,3.96,4.0,3.91,3.91,121900,3.40225352112676,3.43661971830986,3.35929577464789,3.35929577464789,141883.606557377,0.0,1.0
2009-08-26,4.21,4.21,3.92,3.97,107600,3.61704225352113,3.61704225352113,3.36788732394366,3.41084507042254,125239.344262295,0.0,1.0
2009-08-27,4.4,4.47,4.01,4.27,158200,3.78028169014085,3.84042253521127,3.44521126760563,3.66859154929577,184134.426229508,0.0,1.0
2009-08-28,4.27,4.5,4.25,4.47,105900,3.66859154929577,3.86619718309859,3.65140845070423,3.84042253521127,123260.655737705,0.0,1.0
2009-08-31,4.37,4.48,3.88,4.15,218300,3.75450704225352,3.84901408450704,3.33352112676056,3.56549295774648,254086.885245902,0.0,1.0
2009-09-01,4.05,4.41,4.0,4.34,146500,3.47957746478873,3.78887323943662,3.43661971830986,3.7287323943662,170516.393442623,0.0,1.0
2009-09-02,4.12,4.14,3.99,4.05,117000,3.53971830985915,3.5569014084507,3.42802816901408,3.47957746478873,136180.327868853,0.0,1.0
2009-09-03,4.14,4.16,4.04,4.16,44800,3.5569014084507,3.57408450704225,3.47098591549296,3.57408450704225,52144.262295082,0.0,1.0
2009-09-04,4.3,4.31,4.11,4.14,39600,3.6943661971831,3.70295774647887,3.53112676056338,3.5569014084507,46091.8032786885,0.0,1.0
2009-09-08,4.21,4.45,4.06,4.36,53800,3.61704225352113,3.82323943661972,3.48816901408451,3.74591549295775,62619.6721311475,0.0,1.0
2009-09-09,4.36,4.4,4.17,4.22,105300,3.74591549295775,3.78028169014085,3.58267605633803,3.6256338028169,122562.295081967,0.0,1.0
2009-09-10,4.44,4.6,4.31,4.34,128300,3.81464788732394,3.95211267605634,3.70295774647887,3.7287323943662,149332.786885246,0.0,1.0
2009-09-11,4.43,4.5,4.34,4.5,50800,3.80605633802817,3.86619718309859,3.7287323943662,3.86619718309859,59127.868852459,0.0,1.0
2009-09-14,4.77,4.8,4.45,4.49,218500,4.09816901408451,4.12394366197183,3.82323943661972,3.85760563380282,254319.672131147,0.0,1.0
2009-09-15,4.93,4.99,4.68,4.77,135000,4.2356338028169,4.28718309859155,4.02084507042253,4.09816901408451,157131.147540984,0.0,1.0
2009-09-16,5.35,5.37,4.9,4.93,208000,4.59647887323944,4.61366197183099,4.20985915492958,4.2356338028169,242098.360655738,0.0,1.0
2009-09-17,5.43,5.47,5.0,5.35,136600,4.66521126760563,4.69957746478873,4.29577464788732,4.59647887323944,158993.442622951,0.0,1.0
2009-09-18,5.7,5.97,5.29,5.46,317400,4.89718309859155,5.12915492957746,4.54492957746479,4.69098591549296,369432.786885246,0.0,1.0
2009-09-21,5.43,5.66,5.06,5.64,502800,4.66521126760563,4.86281690140845,4.34732394366197,4.8456338028169,585226.229508197,0.0,1.0
2009-09-22,5.4,5.47,5.33,5.47,317100,4.63943661971831,4.69957746478873,4.57929577464789,4.69957746478873,369083.606557377,0.0,1.0
2009-09-23,5.41,5.42,5.32,5.41,201000,4.64802816901408,4.65661971830986,4.57070422535211,4.64802816901408,233950.819672131,0.0,1.0
2009-09-24,5.33,5.42,5.26,5.41,125000,4.57929577464789,4.65661971830986,4.51915492957747,4.64802816901408,145491.803278688,0.0,1.0
2009-09-25,5.02,5.36,4.96,5.32,346500,4.31295774647887,4.60507042253521,4.26140845070423,4.57070422535211,403303.278688525,0.0,1.0
2009-09-28,5.0,5.02,4.91,5.01,175800,4.29577464788732,4.31295774647887,4.21845070422535,4.3043661971831,204619.672131148,0.0,1.0
2009-09-29,4.69,5.01,4.68,4.92,503100,4.02943661971831,4.3043661971831,4.02084507042253,4.22704225352113,585575.409836066,0.0,1.0
2009-09-30,4.71,5.04,4.51,4.78,677200,4.04661971830986,4.33014084507042,3.87478873239437,4.10676056338028,788216.393442623,0.0,1.0
2009-10-01,4.55,4.76,4.49,4.7,301700,3.90915492957746,4.08957746478873,3.85760563380282,4.03802816901409,351159.016393443,0.0,1.0
2009-10-02,4.51,4.52,4.26,4.47,150700,3.87478873239437,3.88338028169014,3.66,3.84042253521127,175404.918032787,0.0,1.0
2009-10-05,4.38,4.84,4.32,4.55,279000,3.7630985915493,4.15830985915493,3.71154929577465,3.90915492957746,324737.704918032,0.0,1.0
2009-10-06,4.51,4.58,4.4,4.4,224000,3.87478873239437,3.93492957746479,3.78028169014085,3.78028169014085,260721.31147541,0.0,1.0
2009-10-07,4.5,4.56,4.43,4.46,106400,3.86619718309859,3.91774647887324,3.80605633802817,3.83183098591549,123842.62295082,0.0,1.0
2009-10-08,4.44,4.58,4.44,4.54,99800,3.81464788732394,3.93492957746479,3.81464788732394,3.90056338028169,116160.655737705,0.0,1.0
2009-10-09,4.37,4.45,4.29,4.45,66900,3.75450704225352,3.82323943661972,3.68577464788732,3.82323943661972,77867.2131147541,0.0,1.0
2009-10-12,4.47,4.58,4.4,4.4,82900,3.84042253521127,3.93492957746479,3.78028169014085,3.78028169014085,96490.1639344261,0.0,1.0
2009-10-13,4.31,4.55,4.26,4.47,112200,3.70295774647887,3.90915492957746,3.66,3.84042253521127,130593.442622951,0.0,1.0
2009-10-14,4.5,4.59,4.34,4.4,104200,3.86619718309859,3.94352112676056,3.7287323943662,3.78028169014085,121281.967213115,0.0,1.0
2009-10-15,4.4,4.51,4.37,4.49,88500,3.78028169014085,3.87478873239437,3.75450704225352,3.85760563380282,103008.196721311,0.0,1.0
2009-10-16,4.35,4.48,4.29,4.37,80200,3.73732394366197,3.84901408450704,3.68577464788732,3.75450704225352,93347.5409836066,0.0,1.0
2009-10-19,3.91,4.47,3.81,4.36,319100,3.35929577464789,3.84042253521127,3.27338028169014,3.74591549295775,371411.475409836,0.0,1.0
2009-10-20,3.71,3.93,3.6,3.93,145700,3.18746478873239,3.37647887323944,3.09295774647887,3.37647887323944,169585.24590164,0.0,1.0
2009-10-21,3.72,3.89,3.68,3.69,66800,3.19605633802817,3.34211267605634,3.16169014084507,3.17028169014085,77750.8196721311,0.0,1.0
2009-10-22,3.81,3.89,3.61,3.72,144600,3.27338028169014,3.34211267605634,3.10154929577465,3.19605633802817,168304.918032787,0.0,1.0
2009-10-23,3.73,3.99,3.72,3.84,75700,3.20464788732394,3.42802816901408,3.19605633802817,3.29915492957746,88109.8360655739,0.0,1.0
2009-10-26,3.75,3.81,3.71,3.72,112800,3.22183098591549,3.27338028169014,3.18746478873239,3.19605633802817,131291.803278689,0.0,1.0
2009-10-27,3.66,3.76,3.65,3.76,56700,3.14450704225352,3.23042253521127,3.13591549295775,3.23042253521127,65995.0819672131,0.0,1.0
2009-10-28,3.45,3.7,3.42,3.64,75500,2.96408450704225,3.17887323943662,2.93830985915493,3.12732394366197,87877.049180328,0.0,1.0
2009-10-29,3.44,3.66,3.41,3.51,90300,2.95549295774648,3.14450704225352,2.92971830985916,3.0156338028169,105103.278688525,0.0,1.0
2009-10-30,3.28,3.48,3.25,3.39,82200,2.81802816901408,2.98985915492958,2.79225352112676,2.91253521126761,95675.4098360657,0.0,1.0
2009-11-02,3.31,3.36,3.25,3.31,69800,2.84380281690141,2.88676056338028,2.79225352112676,2.84380281690141,81242.6229508196,0.0,1.0
2009-11-03,3.3,3.32,3.17,3.26,87700,2.83521126760563,2.85239436619718,2.72352112676056,2.80084507042254,102077.049180328,0.0,1.0
2009-11-04,3.26,3.45,3.25,3.31,75600,2.80084507042254,2.96408450704225,2.79225352112676,2.84380281690141,87993.4426229507,0.0,1.0
2009-11-05,3.35,3.42,3.27,3.29,292100,2.87816901408451,2.93830985915493,2.80943661971831,2.82661971830986,339985.245901639,0.0,1.0
2009-11-06,3.22,3.33,3.11,3.33,213000,2.76647887323944,2.86098591549296,2.67197183098592,2.86098591549296,247918.032786885,0.0,1.0
2009-11-09,3.21,3.27,3.09,3.27,262200,2.75788732394366,2.80943661971831,2.65478873239437,2.80943661971831,305183.606557377,0.0,1.0
2009-11-10,3.26,3.34,3.17,3.2,146400,2.80084507042254,2.86957746478873,2.72352112676056,2.74929577464789,170400,0.0,1.0
2009-11-11,3.22,3.3,3.15,3.3,65700,2.76647887323944,2.83521126760563,2.70633802816901,2.83521126760563,76470.4918032786,0.0,1.0
2009-11-12,3.11,3.2,3.07,3.2,65900,2.67197183098592,2.74929577464789,2.63760563380282,2.74929577464789,76703.2786885245,0.0,1.0
2009-11-13,2.96,3.09,2.85,3.06,101100,2.5430985915493,2.65478873239437,2.44859154929577,2.62901408450704,117673.770491803,0.0,1.0
2009-11-16,3.17,3.23,2.97,2.97,192200,2.72352112676056,2.77507042253521,2.55169014084507,2.55169014084507,223708.196721312,0.0,1.0
2009-11-17,3.08,3.17,2.99,3.14,56900,2.64619718309859,2.72352112676056,2.56887323943662,2.69774647887324,66227.8688524591,0.0,1.0
2009-11-18,3.04,3.14,2.99,3.08,40900,2.61183098591549,2.69774647887324,2.56887323943662,2.64619718309859,47604.9180327869,0.0,1.0
2009-11-19,2.95,3.02,2.87,3.02,94800,2.53450704225352,2.59464788732394,2.46577464788732,2.59464788732394,110340.983606557,0.0,1.0
2009-11-20,2.88,3.01,2.86,2.94,61700,2.4743661971831,2.58605633802817,2.45718309859155,2.52591549295775,71814.7540983606,0.0,1.0
2009-11-23,2.83,2.94,2.8,2.94,72000,2.43140845070423,2.52591549295775,2.4056338028169,2.52591549295775,83803.2786885244,0.0,1.0
2009-11-24,2.68,2.84,2.65,2.84,118800,2.30253521126761,2.44,2.27676056338028,2.44,138275.409836065,0.0,1.0
2009-11-25,2.6,2.7,2.5,2.7,151100,2.23380281690141,2.31971830985916,2.14788732394366,2.31971830985916,175870.491803279,0.0,1.0
2009-11-27,2.52,2.55,2.45,2.5,59500,2.16507042253521,2.19084507042254,2.10492957746479,2.14788732394366,69254.0983606558,0.0,1.0
2009-11-30,2.32,2.46,2.23,2.46,309500,1.99323943661972,2.11352112676056,1.91591549295775,2.11352112676056,360237.704918033,0.0,1.0
2009-12-01,2.21,2.32,2.18,2.26,125300,1.8987323943662,1.99323943661972,1.87295774647887,1.94169014084507,145840.983606557,0.0,1.0
2009-12-02,2.63,2.93,2.25,2.25,255900,2.25957746478873,2.51732394366197,1.9330985915493,1.9330985915493,297850.819672132,0.0,1.0
2009-12-03,3.78,4.54,2.45,2.64,2773700,3.24760563380282,3.90056338028169,2.10492957746479,2.26816901408451,3228404.91803278,0.0,1.0
2009-12-04,3.93,4.15,3.52,3.84,1611100,3.37647887323944,3.56549295774648,3.02422535211268,3.29915492957746,1875214.75409836,0.0,1.0
2009-12-07,3.76,4.1,3.7,4.0,457600,3.23042253521127,3.52253521126761,3.17887323943662,3.43661971830986,532616.393442623,0.0,1.0
2009-12-08,3.65,3.79,3.57,3.69,276500,3.13591549295775,3.25619718309859,3.06718309859155,3.17028169014085,321827.868852459,0.0,1.0
2009-12-09,3.64,3.67,3.5,3.66,244500,3.12732394366197,3.1530985915493,3.00704225352113,3.14450704225352,284581.967213115,0.0,1.0
2009-12-10,3.44,3.64,3.43,3.52,112100,2.95549295774648,3.12732394366197,2.9469014084507,3.02422535211268,130477.049180328,0.0,1.0
2009-12-11,3.39,3.53,3.37,3.45,35200,2.91253521126761,3.03281690140845,2.89535211267606,2.96408450704225,40970.4918032786,0.0,1.0
2009-12-14,3.43,3.43,3.18,3.43,145500,2.9469014084507,2.9469014084507,2.73211267605634,2.9469014084507,169352.459016394,0.0,1.0
2009-12-15,3.46,3.49,3.28,3.42,92500,2.97267605633803,2.99845070422535,2.81802816901408,2.93830985915493,107663.934426229,0.0,1.0
2009-12-16,3.45,3.48,3.4,3.48,52400,2.96408450704225,2.98985915492958,2.92112676056338,2.98985915492958,60990.1639344263,0.0,1.0
2009-12-17,3.24,3.45,3.23,3.38,62600,2.78366197183099,2.96408450704225,2.77507042253521,2.90394366197183,72862.2950819671,0.0,1.0
2009-12-18,3.5,3.5,3.27,3.27,237800,3.00704225352113,3.00704225352113,2.80943661971831,2.80943661971831,276783.606557377,0.0,1.0
2009-12-21,3.55,3.59,3.45,3.52,127800,3.05,3.0843661971831,2.96408450704225,3.02422535211268,148750.819672131,0.0,1.0
2009-12-22,3.53,3.6,3.47,3.49,87300,3.03281690140845,3.09295774647887,2.9812676056338,2.99845070422535,101611.475409836,0.0,1.0
2009-12-23,3.53,3.56,3.5,3.54,72900,3.03281690140845,3.05859154929577,3.00704225352113,3.04140845070423,84850.8196721312,0.0,1.0
2009-12-24,3.56,3.62,3.45,3.53,148200,3.05859154929577,3.11014084507042,2.96408450704225,3.03281690140845,172495.081967213,0.0,1.0
2009-12-28,3.43,3.64,3.4,3.6,162500,2.9469014084507,3.12732394366197,2.92112676056338,3.09295774647887,189139.344262295,0.0,1.0
2009-12-29,3.05,3.1,2.92,3.0,187200,3.05,3.1,2.92,3.0,187200,0.5,1.0
2009-12-30,3.15,3.4,3.03,3.04,175100,3.15,3.4,3.03,3.04,175100,0.0,1.0
2009-12-31,3.33,3.47,3.07,3.15,140100,3.33,3.47,3.07,3.15,140100,0.0,1.0
2010-01-04,3.3,3.33,3.19,3.33,146000,3.3,3.33,3.19,3.33,146000,0.0,1.0
2010-01-05,3.32,3.45,3.26,3.3,133400,3.32,3.45,3.26,3.3,133400,0.0,1.0
2010-01-06,3.37,3.45,3.3,3.31,117700,3.37,3.45,3.3,3.31,117700,0.0,1.0
2010-01-07,3.46,3.51,3.35,3.36,140400,3.46,3.51,3.35,3.36,140400,0.0,1.0
2010-01-08,3.53,3.57,3.4,3.43,188800,3.53,3.57,3.4,3.43,188800,0.0,1.0
2010-01-11,3.48,3.58,3.34,3.54,114900,3.48,3.58,3.34,3.54,114900,0.0,1.0
2010-01-12,3.47,3.53,3.42,3.43,72400,3.47,3.53,3.42,3.43,72400,0.0,1.0
2010-01-13,3.51,3.59,3.46,3.52,89000,3.51,3.59,3.46,3.52,89000,0.0,1.0
2010-01-14,3.7,3.73,3.49,3.49,137400,3.7,3.73,3.49,3.49,137400,0.0,1.0
2010-01-15,3.65,3.7,3.52,3.7,180900,3.65,3.7,3.52,3.7,180900,0.0,1.0
2010-01-19,3.56,3.69,3.5,3.69,251200,3.56,3.69,3.5,3.69,251200,0.0,1.0
2010-01-20,3.5,3.54,3.45,3.5,222500,3.5,3.54,3.45,3.5,222500,0.0,1.0
2010-01-21,3.44,3.51,3.42,3.5,125600,3.44,3.51,3.42,3.5,125600,0.0,1.0
2010-01-22,3.29,3.45,3.26,3.44,129100,3.29,3.45,3.26,3.44,129100,0.0,1.0
2010-01-25,3.04,3.33,2.98,3.32,198900,3.04,3.33,2.98,3.32,198900,0.0,1.0
2010-01-26,3.05,3.14,2.95,3.03,250700,3.05,3.14,2.95,3.03,250700,0.0,1.0
2010-01-27,3.24,3.26,3.0,3.03,40000,3.24,3.26,3.0,3.03,40000,0.0,1.0
2010-01-28,3.3,3.34,3.18,3.25,103800,3.3,3.34,3.18,3.25,103800,0.0,1.0
2010-01-29,3.34,3.38,3.27,3.31,57700,3.34,3.38,3.27,3.31,57700,0.0,1.0
2010-02-01,3.36,3.37,3.14,3.28,112600,3.36,3.37,3.14,3.28,112600,0.0,1.0
2010-02-02,3.17,3.35,3.15,3.35,139300,3.17,3.35,3.15,3.35,139300,0.0,1.0
2010-02-03,3.05,3.18,3.0,3.18,97100,3.05,3.18,3.0,3.18,97100,0.0,1.0
2010-02-04,2.9,3.03,2.88,3.02,92500,2.9,3.03,2.88,3.02,92500,0.0,1.0
2010-02-05,2.99,3.04,2.81,2.9,43800,2.99,3.04,2.81,2.9,43800,0.0,1.0
2010-02-08,3.21,3.25,2.89,2.98,68100,3.21,3.25,2.89,2.98,68100,0.0,1.0
2010-02-09,3.21,3.23,2.9,3.2,269700,3.21,3.23,2.9,3.2,269700,0.0,1.0
2010-02-10,3.2,3.23,3.01,3.18,136000,3.2,3.23,3.01,3.18,136000,0.0,1.0
2010-02-11,3.19,3.21,2.9,3.18,160700,3.19,3.21,2.9,3.18,160700,0.0,1.0
2010-02-12,3.08,3.2,3.07,3.13,67800,3.08,3.2,3.07,3.13,67800,0.0,1.0
2010-02-16,3.16,3.19,3.08,3.1,46300,3.16,3.19,3.08,3.1,46300,0.0,1.0
2010-02-17,3.26,3.28,3.1,3.15,44200,3.26,3.28,3.1,3.15,44200,0.0,1.0
2010-02-18,3.45,3.45,3.2,3.25,49200,3.45,3.45,3.2,3.25,49200,0.0,1.0
2010-02-19,3.3,3.45,3.26,3.44,66900,3.3,3.45,3.26,3.44,66900,0.0,1.0
2010-02-22,3.38,3.39,3.21,3.3,44600,3.38,3.39,3.21,3.3,44600,0.0,1.0
2010-02-23,3.39,3.42,3.31,3.36,71200,3.39,3.42,3.31,3.36,71200,0.0,1.0
2010-02-24,3.5,3.5,3.36,3.39,91600,3.5,3.5,3.36,3.39,91600,0.0,1.0
2010-02-25,3.49,3.5,3.38,3.45,36900,3.49,3.5,3.38,3.45,36900,0.0,1.0
2010-02-26,3.46,3.53,3.34,3.43,101900,3.46,3.53,3.34,3.43,101900,0.0,1.0
2010-03-01,3.51,3.56,3.46,3.48,39300,3.51,3.56,3.46,3.48,39300,0.0,1.0
2010-03-02,3.62,3.7,3.5,3.51,50900,3.62,3.7,3.5,3.51,50900,0.0,1.0
2010-03-03,3.62,3.68,3.58,3.64,48000,3.62,3.68,3.58,3.64,48000,0.0,1.0
2010-03-04,3.67,3.7,3.56,3.63,60600,3.67,3.7,3.56,3.63,60600,0.0,1.0
2010-03-05,3.91,3.99,3.64,3.69,90200,3.91,3.99,3.64,3.69,90200,0.0,1.0
2010-03-08,3.98,4.01,3.82,3.9,73900,3.98,4.01,3.82,3.9,73900,0.0,1.0
2010-03-09,4.24,4.24,3.9,3.93,104700,4.24,4.24,3.9,3.93,104700,0.0,1.0
2010-03-10,4.29,4.32,4.08,4.22,142900,4.29,4.32,4.08,4.22,142900,0.0,1.0
2010-03-11,4.52,4.52,4.19,4.25,107700,4.52,4.52,4.19,4.25,107700,0.0,1.0
2010-03-12,4.58,4.68,4.31,4.53,181500,4.58,4.68,4.31,4.53,181500,0.0,1.0
2010-03-15,4.6,4.65,4.48,4.48,85500,4.6,4.65,4.48,4.48,85500,0.0,1.0
2010-03-16,4.76,4.76,4.55,4.6,90100,4.76,4.76,4.55,4.6,90100,0.0,1.0
2010-03-17,4.93,4.99,4.75,4.76,143400,4.93,4.99,4.75,4.76,143400,0.0,1.0
2010-03-18,5.11,5.12,4.79,4.93,203500,5.11,5.12,4.79,4.93,203500,0.0,1.0
2010-03-19,4.99,5.13,4.73,5.13,360800,4.99,5.13,4.73,5.13,360800,0.0,1.0
2010-03-22,5.09,5.09,4.74,4.94,55700,5.09,5.09,4.74,4.94,55700,0.0,1.0
2010-03-23,5.02,5.12,4.99,5.08,93200,5.02,5.12,4.99,5.08,93200,0.0,1.0
2010-03-24,5.01,5.18,4.9,4.98,58000,5.01,5.18,4.9,4.98,58000,0.0,1.0
2010-03-25,5.0,5.12,4.74,5.03,59100,5.0,5.12,4.74,5.03,59100,0.0,1.0
2010-03-26,5.27,5.29,4.98,5.0,89000,5.27,5.29,4.98,5.0,89000,0.0,1.0
2010-03-29,5.36,5.37,4.95,5.27,111700,5.36,5.37,4.95,5.27,111700,0.0,1.0
2010-03-30,5.15,5.35,4.96,5.32,121600,5.15,5.35,4.96,5.32,121600,0.0,1.0
2010-03-31,5.16,5.23,5.06,5.14,83100,5.16,5.23,5.06,5.14,83100,0.0,1.0
2010-04-01,5.12,5.18,4.9,5.18,102700,5.12,5.18,4.9,5.18,102700,0.0,1.0
2010-04-05,5.26,5.33,4.99,5.12,156500,5.26,5.33,4.99,5.12,156500,0.0,1.0
2010-04-06,5.41,5.41,5.16,5.24,78600,5.41,5.41,5.16,5.24,78600,0.0,1.0
2010-04-07,5.38,5.42,5.22,5.39,71200,5.38,5.42,5.22,5.39,71200,0.0,1.0
2010-04-08,5.45,5.48,5.28,5.35,56900,5.45,5.48,5.28,5.35,56900,0.0,1.0
2010-04-09,5.47,5.51,5.36,5.43,58900,5.47,5.51,5.36,5.43,58900,0.0,1.0
2010-04-12,5.5,5.54,5.45,5.5,30300,5.5,5.54,5.45,5.5,30300,0.0,1.0
2010-04-13,5.32,5.48,5.31,5.46,76200,5.32,5.48,5.31,5.46,76200,0.0,1.0
2010-04-14,5.56,5.57,5.11,5.36,145700,5.56,5.57,5.11,5.36,145700,0.0,1.0
2010-04-15,6.36,6.74,6.25,6.31,747200,6.36,6.74,6.25,6.31,747200,0.0,1.0
2010-04-16,6.05,6.34,5.94,6.31,219900,6.05,6.34,5.94,6.31,219900,0.0,1.0
2010-04-19,5.97,6.25,5.89,6.05,193800,5.97,6.25,5.89,6.05,193800,0.0,1.0
2010-04-20,6.22,6.3,5.97,5.97,91800,6.22,6.3,5.97,5.97,91800,0.0,1.0
2010-04-21,6.08,6.31,6.06,6.21,94100,6.08,6.31,6.06,6.21,94100,0.0,1.0
2010-04-22,6.24,6.25,6.02,6.03,59700,6.24,6.25,6.02,6.03,59700,0.0,1.0
2010-04-23,6.25,6.33,6.07,6.1,235700,6.25,6.33,6.07,6.1,235700,0.0,1.0
2010-04-26,6.2,6.34,6.15,6.23,56200,6.2,6.34,6.15,6.23,56200,0.0,1.0
2010-04-27,6.07,6.21,6.05,6.16,102800,6.07,6.21,6.05,6.16,102800,0.0,1.0
2010-04-28,6.0,6.17,6.0,6.11,129800,6.0,6.17,6.0,6.11,129800,0.0,1.0
2010-04-29,6.04,6.12,5.97,6.06,75200,6.04,6.12,5.97,6.06,75200,0.0,1.0
2010-04-30,5.99,6.19,5.97,6.02,97200,5.99,6.19,5.97,6.02,97200,0.0,1.0
2010-05-03,6.15,6.18,6.0,6.04,189500,6.15,6.18,6.0,6.04,189500,0.0,1.0
2010-05-04,6.09,6.14,6.01,6.06,80200,6.09,6.14,6.01,6.06,80200,0.0,1.0
2010-05-05,6.18,6.25,5.99,6.06,155100,6.18,6.25,5.99,6.06,155100,0.0,1.0
2010-05-06,6.18,6.27,5.82,6.15,267600,6.18,6.27,5.82,6.15,267600,0.0,1.0
2010-05-07,5.88,6.29,5.87,6.07,164600,5.88,6.29,5.87,6.07,164600,0.0,1.0
2010-05-10,6.1,6.19,6.01,6.04,131200,6.1,6.19,6.01,6.04,131200,0.0,1.0
2010-05-11,6.28,6.32,5.99,5.99,592200,6.28,6.32,5.99,5.99,592200,0.0,1.0
2010-05-12,6.32,6.45,6.3,6.32,116500,6.32,6.45,6.3,6.32,116500,0.0,1.0
2010-05-13,6.22,6.28,6.05,6.28,252800,6.22,6.28,6.05,6.28,252800,0.0,1.0
2010-05-14,6.5,6.52,5.92,6.15,436000,6.5,6.52,5.92,6.15,436000,0.0,1.0
2010-05-17,5.91,6.6,5.42,6.57,452300,5.91,6.6,5.42,6.57,452300,0.0,1.0
2010-05-18,5.56,6.06,5.5,5.93,137900,5.56,6.06,5.5,5.93,137900,0.0,1.0
2010-05-19,5.17,5.37,5.09,5.31,136400,5.17,5.37,5.09,5.31,136400,0.0,1.0
2010-05-20,4.74,5.01,4.69,5.0,122800,4.74,5.01,4.69,5.0,122800,0.0,1.0
2010-05-21,5.34,5.46,4.6,4.65,208500,5.34,5.46,4.6,4.65,208500,0.0,1.0
2010-05-24,4.92,5.33,4.0,5.33,293600,4.92,5.33,4.0,5.33,293600,0.0,1.0
2010-05-25,4.75,4.81,4.5,4.81,149900,4.75,4.81,4.5,4.81,149900,0.0,1.0
2010-05-26,4.68,4.89,4.51,4.79,140500,4.68,4.89,4.51,4.79,140500,0.0,1.0
2010-05-27,4.8,4.89,4.58,4.75,154500,4.8,4.89,4.58,4.75,154500,0.0,1.0
2010-05-28,4.58,4.8,4.53,4.76,90400,4.58,4.8,4.53,4.76,90400,0.0,1.0
2010-06-01,4.32,4.58,4.29,4.54,87500,4.32,4.58,4.29,4.54,87500,0.0,1.0
2010-06-02,4.27,4.39,4.16,4.33,507900,4.27,4.39,4.16,4.33,507900,0.0,1.0
2010-06-03,4.34,4.38,4.15,4.26,65300,4.34,4.38,4.15,4.26,65300,0.0,1.0
2010-06-04,4.07,4.29,4.0,4.25,88900,4.07,4.29,4.0,4.25,88900,0.0,1.0
2010-06-07,3.98,4.14,3.93,4.14,131000,3.98,4.14,3.93,4.14,131000,0.0,1.0
2010-06-08,4.19,4.34,3.78,3.98,161800,4.19,4.34,3.78,3.98,161800,0.0,1.0
2010-06-09,4.18,4.24,4.09,4.24,111300,4.18,4.24,4.09,4.24,111300,0.0,1.0
2010-06-10,4.5,4.84,4.05,4.24,210800,4.5,4.84,4.05,4.24,210800,0.0,1.0
2010-06-11,4.41,4.56,4.29,4.43,145200,4.41,4.56,4.29,4.43,145200,0.0,1.0
2010-06-14,3.87,4.4,3.65,4.4,1309400,3.87,4.4,3.65,4.4,1309400,0.0,1.0
2010-06-15,4.0,4.01,3.73,3.87,95200,4.0,4.01,3.73,3.87,95200,0.0,1.0
2010-06-16,3.89,3.95,3.8,3.95,49300,3.89,3.95,3.8,3.95,49300,0.0,1.0
2010-06-17,3.87,3.97,3.78,3.93,50800,3.87,3.97,3.78,3.93,50800,0.0,1.0
2010-06-18,4.1,4.15,3.78,3.9,218800,4.1,4.15,3.78,3.9,218800,0.0,1.0
2010-06-21,4.09,4.14,3.99,4.14,69700,4.09,4.14,3.99,4.14,69700,0.0,1.0
2010-06-22,4.04,4.18,4.01,4.11,103100,4.04,4.18,4.01,4.11,103100,0.0,1.0
2010-06-23,3.87,4.05,3.85,4.03,28900,3.87,4.05,3.85,4.03,28900,0.0,1.0
2010-06-24,3.76,3.89,3.74,3.84,131000,3.76,3.89,3.74,3.84,131000,0.0,1.0
2010-06-25,3.94,4.0,3.74,3.79,503300,3.94,4.0,3.74,3.79,503300,0.0,1.0
2010-06-28,3.99,4.08,3.92,3.92,41700,3.99,4.08,3.92,3.92,41700,0.0,1.0
2010-06-29,3.65,3.99,3.62,3.93,111500,3.65,3.99,3.62,3.93,111500,0.0,1.0
2010-06-30,3.96,4.01,3.5,3.64,133800,3.96,4.01,3.5,3.64,133800,0.0,1.0
2010-07-01,4.18,4.2,3.69,3.96,129200,4.18,4.2,3.69,3.96,129200,0.0,1.0
2010-07-02,4.5,4.52,3.98,4.21,150500,4.5,4.52,3.98,4.21,150500,0.0,1.0
2010-07-06,4.28,4.5,4.12,4.5,79400,4.28,4.5,4.12,4.5,79400,0.0,1.0
2010-07-07,4.2,4.37,4.15,4.29,46200,4.2,4.37,4.15,4.29,46200,0.0,1.0
2010-07-08,4.33,4.41,4.23,4.26,72200,4.33,4.41,4.23,4.26,72200,0.0,1.0
2010-07-09,4.49,4.5,4.26,4.3,46300,4.49,4.5,4.26,4.3,46300,0.0,1.0
2010-07-12,4.48,4.56,4.46,4.46,31800,4.48,4.56,4.46,4.46,31800,0.0,1.0
2010-07-13,4.7,4.77,4.53,4.54,100000,4.7,4.77,4.53,4.54,100000,0.0,1.0
2010-07-14,4.68,4.71,4.61,4.66,52600,4.68,4.71,4.61,4.66,52600,0.0,1.0
2010-07-15,4.61,4.7,4.39,4.7,85000,4.61,4.7,4.39,4.7,85000,0.0,1.0
2010-07-16,4.43,4.59,4.2,4.49,160800,4.43,4.59,4.2,4.49,160800,0.0,1.0
2010-07-19,4.18,4.49,4.15,4.44,44200,4.18,4.49,4.15,4.44,44200,0.0,1.0
2010-07-20,4.46,4.6,4.04,4.1,79200,4.46,4.6,4.04,4.1,79200,0.0,1.0
2010-07-21,4.29,4.63,4.25,4.49,24500,4.29,4.63,4.25,4.49,24500,0.0,1.0
2010-07-22,4.69,4.69,4.33,4.33,43500,4.69,4.69,4.33,4.33,43500,0.0,1.0
2010-07-23,4.92,4.95,4.58,4.65,94000,4.92,4.95,4.58,4.65,94000,0.0,1.0
2010-07-26,4.88,5.08,4.73,4.92,99400,4.88,5.08,4.73,4.92,99400,0.0,1.0
2010-07-27,4.8,4.92,4.78,4.92,64300,4.8,4.92,4.78,4.92,64300,0.0,1.0
2010-07-28,4.82,4.92,4.68,4.77,33800,4.82,4.92,4.68,4.77,33800,0.0,1.0
2010-07-29,4.91,4.98,4.76,4.86,50000,4.91,4.98,4.76,4.86,50000,0.0,1.0
2010-07-30,5.07,5.1,4.81,4.81,107600,5.07,5.1,4.81,4.81,107600,0.0,1.0
2010-08-02,5.1,5.16,4.98,5.15,102100,5.1,5.16,4.98,5.15,102100,0.0,1.0
2010-08-03,5.01,5.1,4.92,5.09,48000,5.01,5.1,4.92,5.09,48000,0.0,1.0
2010-08-04,5.21,5.22,5.03,5.03,26100,5.21,5.22,5.03,5.03,26100,0.0,1.0
2010-08-05,5.23,5.27,5.05,5.15,32800,5.23,5.27,5.05,5.15,32800,0.0,1.0
2010-08-06,5.13,5.21,5.04,5.13,27900,5.13,5.21,5.04,5.13,27900,0.0,1.0
2010-08-09,5.19,5.19,5.12,5.15,16000,5.19,5.19,5.12,5.15,16000,0.0,1.0
2010-08-10,5.06,5.15,5.02,5.11,14900,5.06,5.15,5.02,5.11,14900,0.0,1.0
2010-08-11,4.87,5.01,4.85,5.0,53000,4.87,5.01,4.85,5.0,53000,0.0,1.0
2010-08-12,4.71,4.87,4.68,4.75,44500,4.71,4.87,4.68,4.75,44500,0.0,1.0
2010-08-13,4.55,4.77,4.55,4.69,27700,4.55,4.77,4.55,4.69,27700,0.0,1.0
2010-08-16,4.45,4.61,4.37,4.52,21300,4.45,4.61,4.37,4.52,21300,0.0,1.0
2010-08-17,4.65,4.68,4.36,4.49,33800,4.65,4.68,4.36,4.49,33800,0.0,1.0
2010-08-18,4.93,4.95,4.6,4.63,59800,4.93,4.95,4.6,4.63,59800,0.0,1.0
2010-08-19,4.69,4.91,4.67,4.89,37700,4.69,4.91,4.67,4.89,37700,0.0,1.0
2010-08-20,4.76,4.78,4.55,4.66,42100,4.76,4.78,4.55,4.66,42100,0.0,1.0
2010-08-23,4.56,4.79,4.56,4.79,36400,4.56,4.79,4.56,4.79,36400,0.0,1.0
2010-08-24,4.52,4.75,4.5,4.5,97200,4.52,4.75,4.5,4.5,97200,0.0,1.0
2010-08-25,4.48,4.62,4.25,4.51,1401300,4.48,4.62,4.25,4.51,1401300,0.0,1.0
2010-08-26,4.26,4.49,4.2,4.49,79000,4.26,4.49,4.2,4.49,79000,0.0,1.0
2010-08-27,4.46,4.49,4.11,4.33,126000,4.46,4.49,4.11,4.33,126000,0.0,1.0
2010-08-30,4.15,4.42,4.15,4.42,93600,4.15,4.42,4.15,4.42,93600,0.0,1.0
2010-08-31,4.37,4.44,4.02,4.16,413200,4.37,4.44,4.02,4.16,413200,0.0,1.0
2010-09-01,4.58,4.7,4.4,4.46,111100,4.58,4.7,4.4,4.46,111100,0.0,1.0
2010-09-02,4.59,4.7,4.55,4.56,40600,4.59,4.7,4.55,4.56,40600,0.0,1.0
2010-09-03,4.84,4.84,4.65,4.69,101600,4.84,4.84,4.65,4.69,101600,0.0,1.0
2010-09-07,4.8,4.92,4.8,4.8,45700,4.8,4.92,4.8,4.8,45700,0.0,1.0
2010-09-08,4.94,5.0,4.74,4.78,79400,4.94,5.0,4.74,4.78,79400,0.0,1.0
2010-09-09,4.87,5.0,4.85,4.98,61400,4.87,5.0,4.85,4.98,61400,0.0,1.0
2010-09-10,4.85,4.96,4.82,4.91,25600,4.85,4.96,4.82,4.91,25600,0.0,1.0
2010-09-13,4.86,4.99,4.82,4.92,85500,4.86,4.99,4.82,4.92,85500,0.0,1.0
2010-09-14,5.0,5.0,4.83,4.87,100300,5.0,5.0,4.83,4.87,100300,0.0,1.0
2010-09-15,4.76,4.91,4.74,4.91,95700,4.76,4.91,4.74,4.91,95700,0.0,1.0
2010-09-16,4.71,4.82,4.45,4.75,76400,4.71,4.82,4.45,4.75,76400,0.0,1.0
2010-09-17,4.93,4.99,4.61,4.77,199900,4.93,4.99,4.61,4.77,199900,0.0,1.0
2010-09-20,5.2,5.28,4.93,4.93,91100,5.2,5.28,4.93,4.93,91100,0.0,1.0
2010-09-21,5.15,5.38,5.11,5.17,64100,5.15,5.38,5.11,5.17,64100,0.0,1.0
2010-09-22,4.96,5.13,4.8,5.13,85900,4.96,5.13,4.8,5.13,85900,0.0,1.0
2010-09-23,4.86,5.06,4.84,4.93,18100,4.86,5.06,4.84,4.93,18100,0.0,1.0
2010-09-24,5.19,5.27,4.82,4.95,78200,5.19,5.27,4.82,4.95,78200,0.0,1.0
2010-09-27,5.22,5.27,5.1,5.2,30800,5.22,5.27,5.1,5.2,30800,0.0,1.0
2010-09-28,5.08,5.25,4.96,5.25,31800,5.08,5.25,4.96,5.25,31800,0.0,1.0
2010-09-29,4.94,5.05,4.9,5.05,31100,4.94,5.05,4.9,5.05,31100,0.0,1.0
2010-09-30,4.82,4.96,4.8,4.96,48500,4.82,4.96,4.8,4.96,48500,0.0,1.0
2010-10-01,4.85,4.9,4.72,4.9,32400,4.85,4.9,4.72,4.9,32400,0.0,1.0
2010-10-04,4.98,5.2,4.76,4.77,206400,4.98,5.2,4.76,4.77,206400,0.0,1.0
2010-10-05,5.89,5.95,5.11,5.12,557900,5.89,5.95,5.11,5.12,557900,0.0,1.0
2010-10-06,5.78,5.99,5.65,5.85,133800,5.78,5.99,5.65,5.85,133800,0.0,1.0
2010-10-07,5.56,5.84,5.53,5.84,68300,5.56,5.84,5.53,5.84,68300,0.0,1.0
2010-10-08,5.74,5.75,5.48,5.54,47100,5.74,5.75,5.48,5.54,47100,0.0,1.0
2010-10-11,5.78,5.83,5.61,5.72,38100,5.78,5.83,5.61,5.72,38100,0.0,1.0
2010-10-12,5.93,6.0,5.61,5.78,27600,5.93,6.0,5.61,5.78,27600,0.0,1.0
2010-10-13,6.0,6.18,5.84,5.95,113900,6.0,6.18,5.84,5.95,113900,0.0,1.0
2010-10-14,5.98,6.07,5.84,6.02,35500,5.98,6.07,5.84,6.02,35500,0.0,1.0
2010-10-15,5.95,6.08,5.73,6.08,48800,5.95,6.08,5.73,6.08,48800,0.0,1.0
2010-10-18,5.91,6.01,5.78,5.98,41600,5.91,6.01,5.78,5.98,41600,0.0,1.0
2010-10-19,5.6,5.99,5.5,5.8,43800,5.6,5.99,5.5,5.8,43800,0.0,1.0
2010-10-20,6.03,6.03,5.52,5.61,54900,6.03,6.03,5.52,5.61,54900,0.0,1.0
2010-10-21,6.0,6.04,5.88,6.03,61700,6.0,6.04,5.88,6.03,61700,0.0,1.0
2010-10-22,5.94,6.01,5.92,5.95,19000,5.94,6.01,5.92,5.95,19000,0.0,1.0
2010-10-25,5.96,6.1,5.93,5.98,43900,5.96,6.1,5.93,5.98,43900,0.0,1.0
2010-10-26,5.96,6.07,5.91,5.91,17000,5.96,6.07,5.91,5.91,17000,0.0,1.0
2010-10-27,5.72,6.01,5.64,5.9,45300,5.72,6.01,5.64,5.9,45300,0.0,1.0
2010-10-28,5.74,5.82,5.56,5.79,23100,5.74,5.82,5.56,5.79,23100,0.0,1.0
2010-10-29,5.63,5.74,5.58,5.74,13800,5.63,5.74,5.58,5.74,13800,0.0,1.0
2010-11-01,5.55,5.68,5.39,5.68,48800,5.55,5.68,5.39,5.68,48800,0.0,1.0
2010-11-02,5.93,6.02,5.5,5.61,59000,5.93,6.02,5.5,5.61,59000,0.0,1.0
2010-11-03,5.94,6.0,5.87,5.97,26500,5.94,6.0,5.87,5.97,26500,0.0,1.0
2010-11-04,6.18,6.21,5.92,6.02,121100,6.18,6.21,5.92,6.02,121100,0.0,1.0
2010-11-05,5.94,6.2,5.87,6.2,33500,5.94,6.2,5.87,6.2,33500,0.0,1.0
2010-11-08,5.94,5.98,5.74,5.94,37200,5.94,5.98,5.74,5.94,37200,0.0,1.0
2010-11-09,5.97,6.05,5.87,5.93,47400,5.97,6.05,5.87,5.93,47400,0.0,1.0
2010-11-10,5.96,6.12,5.95,5.97,74300,5.96,6.12,5.95,5.97,74300,0.0,1.0
2010-11-11,6.06,6.11,5.82,5.87,47600,6.06,6.11,5.82,5.87,47600,0.0,1.0
2010-11-12,6.0,6.11,5.94,5.97,33500,6.0,6.11,5.94,5.97,33500,0.0,1.0
2010-11-15,6.0,6.18,5.97,6.03,74500,6.0,6.18,5.97,6.03,74500,0.0,1.0
2010-11-16,5.7,6.02,5.64,5.92,208500,5.7,6.02,5.64,5.92,208500,0.0,1.0
2010-11-17,5.26,5.84,5.18,5.73,138700,5.26,5.84,5.18,5.73,138700,0.0,1.0
2010-11-18,5.35,5.52,5.19,5.38,117500,5.35,5.52,5.19,5.38,117500,0.0,1.0
2010-11-19,5.8,5.8,5.3,5.31,31000,5.8,5.8,5.3,5.31,31000,0.0,1.0
2010-11-22,5.81,5.87,5.57,5.74,21800,5.81,5.87,5.57,5.74,21800,0.0,1.0
2010-11-23,5.78,5.81,5.61,5.69,17800,5.78,5.81,5.61,5.69,17800,0.0,1.0
2010-11-24,6.0,6.0,5.83,5.83,15100,6.0,6.0,5.83,5.83,15100,0.0,1.0
2010-11-26,6.08,6.1,5.92,6.05,5000,6.08,6.1,5.92,6.05,5000,0.0,1.0
2010-11-29,6.12,6.13,5.8,6.03,21400,6.12,6.13,5.8,6.03,21400,0.0,1.0
2010-11-30,6.0,6.13,5.74,6.05,51900,6.0,6.13,5.74,6.05,51900,0.0,1.0
2010-12-01,6.34,6.49,5.96,6.12,124400,6.34,6.49,5.96,6.12,124400,0.0,1.0
2010-12-02,6.75,6.87,6.35,6.35,119600,6.75,6.87,6.35,6.35,119600,0.0,1.0
2010-12-03,6.63,6.79,6.49,6.69,131700,6.63,6.79,6.49,6.69,131700,0.0,1.0
2010-12-06,6.56,6.68,6.47,6.59,72500,6.56,6.68,6.47,6.59,72500,0.0,1.0
2010-12-07,6.41,6.66,6.39,6.66,79800,6.41,6.66,6.39,6.66,79800,0.0,1.0
2010-12-08,6.57,6.75,6.39,6.43,105400,6.57,6.75,6.39,6.43,105400,0.0,1.0
2010-12-09,6.7,6.75,6.55,6.67,22100,6.7,6.75,6.55,6.67,22100,0.0,1.0
2010-12-10,7.05,7.23,6.52,6.71,60800,7.05,7.23,6.52,6.71,60800,0.0,1.0
2010-12-13,7.01,7.14,6.78,7.08,93200,7.01,7.14,6.78,7.08,93200,0.0,1.0
2010-12-14,7.23,7.36,7.0,7.0,33900,7.23,7.36,7.0,7.0,33900,0.0,1.0
2010-12-15,6.64,7.37,6.36,7.2,236400,6.64,7.37,6.36,7.2,236400,0.0,1.0
2010-12-16,6.69,7.0,6.57,6.63,116400,6.69,7.0,6.57,6.63,116400,0.0,1.0
2010-12-17,6.63,6.93,6.61,6.71,139200,6.63,6.93,6.61,6.71,139200,0.0,1.0
2010-12-20,6.58,6.79,6.46,6.63,104200,6.58,6.79,6.46,6.63,104200,0.0,1.0
2010-12-21,6.57,6.65,6.52,6.65,33700,6.57,6.65,6.52,6.65,33700,0.0,1.0
2010-12-22,6.71,6.8,6.54,6.57,128800,6.71,6.8,6.54,6.57,128800,0.0,1.0
2010-12-23,6.62,6.88,6.61,6.74,17200,6.62,6.88,6.61,6.74,17200,0.0,1.0
2010-12-27,6.6,6.67,6.54,6.62,15900,6.6,6.67,6.54,6.62,15900,0.0,1.0
2010-12-28,6.91,6.99,6.57,6.63,38400,6.91,6.99,6.57,6.63,38400,0.0,1.0
2010-12-29,6.94,7.07,6.86,6.94,51100,6.94,7.07,6.86,6.94,51100,0.0,1.0
2010-12-30,6.86,7.16,6.77,6.78,37900,6.86,7.16,6.77,6.78,37900,0.0,1.0
2010-12-31,6.98,7.16,6.75,6.84,115700,6.98,7.16,6.75,6.84,115700,0.0,1.0
2011-01-03,6.9,7.05,6.72,7.05,106400,6.9,7.05,6.72,7.05,106400,0.0,1.0
2011-01-04,6.72,6.89,6.55,6.89,78800,6.72,6.89,6.55,6.89,78800,0.0,1.0
2011-01-05,6.65,6.81,6.58,6.71,48800,6.65,6.81,6.58,6.71,48800,0.0,1.0
2011-01-06,6.64,6.65,6.56,6.62,53300,6.64,6.65,6.56,6.62,53300,0.0,1.0
2011-01-07,6.61,6.78,6.45,6.69,37400,6.61,6.78,6.45,6.69,37400,0.0,1.0
2011-01-10,6.56,6.69,6.53,6.53,30800,6.56,6.69,6.53,6.53,30800,0.0,1.0
2011-01-11,6.57,6.66,6.53,6.54,33700,6.57,6.66,6.53,6.54,33700,0.0,1.0
2011-01-12,6.61,6.66,6.55,6.66,39500,6.61,6.66,6.55,6.66,39500,0.0,1.0
2011-01-13,6.61,6.71,6.5,6.63,36700,6.61,6.71,6.5,6.63,36700,0.0,1.0
2011-01-14,6.97,7.13,6.51,6.61,62000,6.97,7.13,6.51,6.61,62000,0.0,1.0
2011-01-18,6.83,6.91,6.78,6.91,360400,6.83,6.91,6.78,6.91,360400,0.0,1.0
2011-01-19,6.45,6.83,6.45,6.83,36200,6.45,6.83,6.45,6.83,36200,0.0,1.0
2011-01-20,6.12,6.67,6.06,6.39,48500,6.12,6.67,6.06,6.39,48500,0.0,1.0
2011-01-21,5.9,6.29,5.88,6.18,47000,5.9,6.29,5.88,6.18,47000,0.0,1.0
2011-01-24,5.95,6.01,5.86,5.92,28100,5.95,6.01,5.86,5.92,28100,0.0,1.0
2011-01-25,6.18,6.19,5.9,5.91,43200,6.18,6.19,5.9,5.91,43200,0.0,1.0
2011-01-26,6.52,6.59,6.13,6.23,44300,6.52,6.59,6.13,6.23,44300,0.0,1.0
2011-01-27,6.31,6.59,6.3,6.59,27100,6.31,6.59,6.3,6.59,27100,0.0,1.0
2011-01-28,6.32,6.45,5.82,6.29,64000,6.32,6.45,5.82,6.29,64000,0.0,1.0
2011-01-31,6.04,6.35,6.04,6.35,23300,6.04,6.35,6.04,6.35,23300,0.0,1.0
2011-02-01,6.49,6.63,6.0,6.12,75600,6.49,6.63,6.0,6.12,75600,0.0,1.0
2011-02-02,6.39,6.54,6.37,6.45,14000,6.39,6.54,6.37,6.45,14000,0.0,1.0
2011-02-03,6.33,6.38,6.19,6.36,28900,6.33,6.38,6.19,6.36,28900,0.0,1.0
2011-02-04,6.26,6.36,6.18,6.31,29100,6.26,6.36,6.18,6.31,29100,0.0,1.0
2011-02-07,6.27,6.48,6.23,6.26,19100,6.27,6.48,6.23,6.26,19100,0.0,1.0
2011-02-08,6.26,6.32,6.15,6.27,32400,6.26,6.32,6.15,6.27,32400,0.0,1.0
2011-02-09,6.21,6.33,6.09,6.21,15500,6.21,6.33,6.09,6.21,15500,0.0,1.0
2011-02-10,6.24,6.27,6.08,6.2,21100,6.24,6.27,6.08,6.2,21100,0.0,1.0
2011-02-11,6.32,6.37,6.19,6.19,26300,6.32,6.37,6.19,6.19,26300,0.0,1.0
2011-02-14,6.26,6.32,6.21,6.29,21900,6.26,6.32,6.21,6.29,21900,0.0,1.0
2011-02-15,6.25,6.27,6.19,6.21,14000,6.25,6.27,6.19,6.21,14000,0.0,1.0
2011-02-16,6.27,6.3,6.17,6.24,81500,6.27,6.3,6.17,6.24,81500,0.0,1.0
2011-02-17,6.38,6.41,6.1,6.15,40900,6.38,6.41,6.1,6.15,40900,0.0,1.0
2011-02-18,6.68,6.7,6.38,6.43,42300,6.68,6.7,6.38,6.43,42300,0.0,1.0
2011-02-22,6.4,6.72,6.37,6.55,55300,6.4,6.72,6.37,6.55,55300,0.0,1.0
2011-02-23,6.26,6.57,6.18,6.39,19600,6.26,6.57,6.18,6.39,19600,0.0,1.0
2011-02-24,6.58,7.0,6.16,6.29,139400,6.58,7.0,6.16,6.29,139400,0.0,1.0
2011-02-25,6.62,6.64,6.44,6.6,15300,6.62,6.64,6.44,6.6,15300,0.0,1.0
2011-02-28,6.66,6.66,6.26,6.66,44600,6.66,6.66,6.26,6.66,44600,0.0,1.0
2011-03-01,6.31,6.66,6.31,6.66,23500,6.31,6.66,6.31,6.66,23500,0.0,1.0
2011-03-02,6.34,6.36,6.17,6.31,20000,6.34,6.36,6.17,6.31,20000,0.0,1.0
2011-03-03,6.47,6.5,6.28,6.42,19600,6.47,6.5,6.28,6.42,19600,0.0,1.0
2011-03-04,6.55,6.57,6.36,6.47,13800,6.55,6.57,6.36,6.47,13800,0.0,1.0
2011-03-07,6.25,6.6,6.09,6.6,20200,6.25,6.6,6.09,6.6,20200,0.0,1.0
2011-03-08,6.53,6.59,6.27,6.27,31100,6.53,6.59,6.27,6.27,31100,0.0,1.0
2011-03-09,6.44,6.48,6.25,6.48,20900,6.44,6.48,6.25,6.48,20900,0.0,1.0
2011-03-10,6.35,6.39,6.28,6.3,36500,6.35,6.39,6.28,6.3,36500,0.0,1.0
2011-03-11,6.38,6.45,6.27,6.31,19300,6.38,6.45,6.27,6.31,19300,0.0,1.0
2011-03-14,6.27,6.33,6.22,6.27,21100,6.27,6.33,6.22,6.27,21100,0.0,1.0
2011-03-15,6.93,7.2,6.8,7.0,1025800,6.93,7.2,6.8,7.0,1025800,0.0,1.0
2011-03-16,6.74,7.04,6.73,7.0,2710600,6.74,7.04,6.73,7.0,2710600,0.0,1.0
2011-03-17,6.65,6.9,6.58,6.9,424300,6.65,6.9,6.58,6.9,424300,0.0,1.0
2011-03-18,6.63,6.83,6.55,6.71,380200,6.63,6.83,6.55,6.71,380200,0.0,1.0
2011-03-21,6.64,6.77,6.5,6.75,453300,6.64,6.77,6.5,6.75,453300,0.0,1.0
2011-03-22,6.49,6.66,6.48,6.64,430600,6.49,6.66,6.48,6.64,430600,0.0,1.0
2011-03-23,6.45,6.56,6.44,6.5,761000,6.45,6.56,6.44,6.5,761000,0.0,1.0
2011-03-24,6.43,6.61,6.39,6.61,258400,6.43,6.61,6.39,6.61,258400,0.0,1.0
2011-03-25,6.44,6.52,6.39,6.46,178700,6.44,6.52,6.39,6.46,178700,0.0,1.0
2011-03-28,6.31,6.5,6.31,6.46,98400,6.31,6.5,6.31,6.46,98400,0.0,1.0
2011-03-29,6.19,6.36,6.15,6.29,333900,6.19,6.36,6.15,6.29,333900,0.0,1.0
2011-03-30,6.11,6.29,6.1,6.21,288400,6.11,6.29,6.1,6.21,288400,0.0,1.0
2011-03-31,6.53,6.57,6.05,6.09,307800,6.53,6.57,6.05,6.09,307800,0.0,1.0
2011-04-01,6.81,6.82,6.3,6.73,1429300,6.81,6.82,6.3,6.73,1429300,0.0,1.0
2011-04-04,6.84,6.96,6.58,6.58,525400,6.84,6.96,6.58,6.58,525400,0.0,1.0
2011-04-05,6.83,6.94,6.77,6.85,1064400,6.83,6.94,6.77,6.85,1064400,0.0,1.0
2011-04-06,6.85,6.9,6.79,6.86,609900,6.85,6.9,6.79,6.86,609900,0.0,1.0
2011-04-07,6.71,6.9,6.71,6.85,588100,6.71,6.9,6.71,6.85,588100,0.0,1.0
2011-04-08,6.51,6.78,6.49,6.77,1626000,6.51,6.78,6.49,6.77,1626000,0.0,1.0
2011-04-11,6.62,6.75,6.5,6.54,1581200,6.62,6.75,6.5,6.54,1581200,0.0,1.0
2011-04-12,4.94,6.29,4.8,6.29,1645700,4.94,6.29,4.8,6.29,1645700,0.0,1.0
2011-04-13,4.84,5.05,4.69,4.75,536900,4.84,5.05,4.69,4.75,536900,0.0,1.0
2011-04-14,4.88,5.05,4.77,4.77,578300,4.88,5.05,4.77,4.77,578300,0.0,1.0
2011-04-15,4.71,5.01,4.65,4.85,182300,4.71,5.01,4.65,4.85,182300,0.0,1.0
2011-04-18,4.36,4.73,4.21,4.72,284900,4.36,4.73,4.21,4.72,284900,0.0,1.0
2011-04-19,4.31,4.66,4.29,4.5,227100,4.31,4.66,4.29,4.5,227100,0.0,1.0
2011-04-20,4.67,4.7,4.4,4.56,234600,4.67,4.7,4.4,4.56,234600,0.0,1.0
2011-04-21,4.56,4.63,4.1,4.52,293900,4.56,4.63,4.1,4.52,293900,0.0,1.0
2011-04-25,4.38,4.52,4.28,4.52,273900,4.38,4.52,4.28,4.52,273900,0.0,1.0
2011-04-26,4.22,4.46,4.1,4.39,355100,4.22,4.46,4.1,4.39,355100,0.0,1.0
2011-04-27,4.21,4.21,3.95,4.21,475500,4.21,4.21,3.95,4.21,475500,0.0,1.0
2011-04-28,4.28,4.29,4.14,4.21,255000,4.28,4.29,4.14,4.21,255000,0.0,1.0
2011-04-29,4.26,4.32,4.11,4.32,176000,4.26,4.32,4.11,4.32,176000,0.0,1.0
2011-05-02,4.02,4.32,4.02,4.31,79000,4.02,4.32,4.02,4.31,79000,0.0,1.0
2011-05-03,4.04,4.04,4.0,4.0,101000,4.04,4.04,4.0,4.0,101000,0.0,1.0
2011-05-04,3.87,4.04,3.83,4.04,222200,3.87,4.04,3.83,4.04,222200,0.0,1.0
2011-05-05,3.81,3.92,3.72,3.8,110200,3.81,3.92,3.72,3.8,110200,0.0,1.0
2011-05-06,3.87,3.89,3.7,3.88,129000,3.87,3.89,3.7,3.88,129000,0.0,1.0
2011-05-09,4.07,4.11,3.75,3.82,142000,4.07,4.11,3.75,3.82,142000,0.0,1.0
2011-05-10,4.07,4.09,3.85,4.09,115200,4.07,4.09,3.85,4.09,115200,0.0,1.0
2011-05-11,3.72,4.03,3.72,4.03,81600,3.72,4.03,3.72,4.03,81600,0.0,1.0
2011-05-12,3.71,3.75,3.57,3.7,58500,3.71,3.75,3.57,3.7,58500,0.0,1.0
2011-05-13,3.68,3.74,3.6,3.7,84000,3.68,3.74,3.6,3.7,84000,0.0,1.0
2011-05-16,3.6,3.84,3.57,3.76,241400,3.6,3.84,3.57,3.76,241400,0.0,1.0
2011-05-17,3.5,3.59,3.41,3.55,524800,3.5,3.59,3.41,3.55,524800,0.0,1.0
2011-05-18,3.51,3.53,3.47,3.51,183000,3.51,3.53,3.47,3.51,183000,0.0,1.0
2011-05-19,3.53,3.6,3.49,3.54,179400,3.53,3.6,3.49,3.54,179400,0.0,1.0
2011-05-20,3.49,3.57,3.49,3.5,111600,3.49,3.57,3.49,3.5,111600,0.0,1.0
2011-05-23,3.35,3.46,3.3,3.4,151200,3.35,3.46,3.3,3.4,151200,0.0,1.0
2011-05-24,3.38,3.45,3.33,3.37,97100,3.38,3.45,3.33,3.37,97100,0.0,1.0
2011-05-25,3.52,3.53,3.33,3.35,136100,3.52,3.53,3.33,3.35,136100,0.0,1.0
2011-05-26,3.62,3.68,3.44,3.49,90700,3.62,3.68,3.44,3.49,90700,0.0,1.0
2011-05-27,3.51,3.65,3.41,3.64,139000,3.51,3.65,3.41,3.64,139000,0.0,1.0
2011-05-31,3.65,3.65,3.35,3.57,340000,3.65,3.65,3.35,3.57,340000,0.0,1.0
2011-06-01,3.48,3.65,3.42,3.65,254000,3.48,3.65,3.42,3.65,254000,0.0,1.0
2011-06-02,3.38,3.5,3.32,3.5,147000,3.38,3.5,3.32,3.5,147000,0.0,1.0
2011-06-03,3.22,3.41,3.21,3.3,106000,3.22,3.41,3.21,3.3,106000,0.0,1.0
2011-06-06,3.19,3.43,3.06,3.21,79600,3.19,3.43,3.06,3.21,79600,0.0,1.0
2011-06-07,3.15,3.3,3.14,3.23,79800,3.15,3.3,3.14,3.23,79800,0.0,1.0
2011-06-08,3.1,3.33,3.08,3.12,56800,3.1,3.33,3.08,3.12,56800,0.0,1.0
2011-06-09,3.12,3.16,3.1,3.12,55700,3.12,3.16,3.1,3.12,55700,0.0,1.0
2011-06-10,3.04,3.16,3.03,3.1,63800,3.04,3.16,3.03,3.1,63800,0.0,1.0
2011-06-13,3.09,3.2,3.04,3.07,261100,3.09,3.2,3.04,3.07,261100,0.0,1.0
2011-06-14,2.96,3.18,2.85,3.16,128100,2.96,3.18,2.85,3.16,128100,0.0,1.0
2011-06-15,2.66,2.91,2.6,2.91,136100,2.66,2.91,2.6,2.91,136100,0.0,1.0
2011-06-16,2.77,2.82,2.66,2.66,97400,2.77,2.82,2.66,2.66,97400,0.0,1.0
2011-06-17,2.79,2.86,2.67,2.81,161800,2.79,2.86,2.67,2.81,161800,0.0,1.0
2011-06-20,2.79,2.85,2.77,2.78,120200,2.79,2.85,2.77,2.78,120200,0.0,1.0
2011-06-21,2.77,2.84,2.75,2.84,76600,2.77,2.84,2.75,2.84,76600,0.0,1.0
2011-06-22,2.76,2.81,2.61,2.75,97500,2.76,2.81,2.61,2.75,97500,0.0,1.0
2011-06-23,2.68,2.76,2.6,2.69,130100,2.68,2.76,2.6,2.69,130100,0.0,1.0
2011-06-24,2.6,2.73,2.59,2.65,1328100,2.6,2.73,2.59,2.65,1328100,0.0,1.0
2011-06-27,2.32,2.62,2.24,2.58,217700,2.32,2.62,2.24,2.58,217700,0.0,1.0
2011-06-28,2.44,2.52,2.18,2.32,208400,2.44,2.52,2.18,2.32,208400,0.0,1.0
2011-06-29,2.41,2.5,2.37,2.44,100100,2.41,2.5,2.37,2.44,100100,0.0,1.0
2011-06-30,2.32,2.46,2.32,2.42,167000,2.32,2.46,2.32,2.42,167000,0.0,1.0
2011-07-01,2.5,2.5,2.32,2.33,188000,2.5,2.5,2.32,2.33,188000,0.0,1.0
2011-07-05,2.43,2.49,2.41,2.47,94400,2.43,2.49,2.41,2.47,94400,0.0,1.0
2011-07-06,2.4,2.45,2.37,2.41,168900,2.4,2.45,2.37,2.41,168900,0.0,1.0
2011-07-07,2.42,2.57,2.34,2.4,79000,2.42,2.57,2.34,2.4,79000,0.0,1.0
2011-07-08,2.42,2.47,2.34,2.36,46500,2.42,2.47,2.34,2.36,46500,0.0,1.0
2011-07-11,2.4,2.46,2.37,2.37,53400,2.4,2.46,2.37,2.37,53400,0.0,1.0
2011-07-12,2.42,2.52,2.37,2.37,37500,2.42,2.52,2.37,2.37,37500,0.0,1.0
2011-07-13,2.41,2.51,2.36,2.43,55900,2.41,2.51,2.36,2.43,55900,0.0,1.0
2011-07-14,2.3,2.43,2.3,2.42,73800,2.3,2.43,2.3,2.42,73800,0.0,1.0
2011-07-15,2.35,2.44,2.3,2.3,124900,2.35,2.44,2.3,2.3,124900,0.0,1.0
2011-07-18,2.28,2.33,2.26,2.33,42100,2.28,2.33,2.26,2.33,42100,0.0,1.0
2011-07-19,2.25,2.3,2.21,2.29,67700,2.25,2.3,2.21,2.29,67700,0.0,1.0
2011-07-20,2.27,2.31,2.26,2.28,11900,2.27,2.31,2.26,2.28,11900,0.0,1.0
2011-07-21,2.31,2.36,2.28,2.31,39100,2.31,2.36,2.28,2.31,39100,0.0,1.0
2011-07-22,2.33,2.33,2.31,2.31,19400,2.33,2.33,2.31,2.31,19400,0.0,1.0
2011-07-25,2.32,2.33,2.3,2.3,42400,2.32,2.33,2.3,2.3,42400,0.0,1.0
2011-07-26,2.49,2.67,2.32,2.34,124100,2.49,2.67,2.32,2.34,124100,0.0,1.0
2011-07-27,2.62,2.8,2.42,2.54,125500,2.62,2.8,2.42,2.54,125500,0.0,1.0
2011-07-28,2.69,2.96,2.67,2.72,86100,2.69,2.96,2.67,2.72,86100,0.0,1.0
2011-07-29,2.99,3.12,2.66,2.66,147500,2.99,3.12,2.66,2.66,147500,0.0,1.0
2011-08-01,3.09,3.39,2.99,3.05,146200,3.09,3.39,2.99,3.05,146200,0.0,1.0
2011-08-02,3.03,3.35,3.0,3.09,61200,3.03,3.35,3.0,3.09,61200,0.0,1.0
2011-08-03,2.82,3.0,2.62,3.0,44600,2.82,3.0,2.62,3.0,44600,0.0,1.0
2011-08-04,2.56,2.73,2.4,2.73,81800,2.56,2.73,2.4,2.73,81800,0.0,1.0
2011-08-05,2.54,2.61,2.52,2.58,46700,2.54,2.61,2.52,2.58,46700,0.0,1.0
2011-08-08,2.33,2.42,2.3,2.38,204700,2.33,2.42,2.3,2.38,204700,0.0,1.0
2011-08-09,2.53,2.53,2.33,2.4,32900,2.53,2.53,2.33,2.4,32900,0.0,1.0
2011-08-10,2.62,2.62,2.36,2.47,36300,2.62,2.62,2.36,2.47,36300,0.0,1.0
2011-08-11,2.72,2.72,2.6,2.63,36900,2.72,2.72,2.6,2.63,36900,0.0,1.0
2011-08-12,3.09,3.17,2.74,2.74,76800,3.09,3.17,2.74,2.74,76800,0.0,1.0
2011-08-15,3.11,3.18,3.01,3.13,61200,3.11,3.18,3.01,3.13,61200,0.0,1.0
2011-08-16,2.98,3.03,2.82,3.01,27200,2.98,3.03,2.82,3.01,27200,0.0,1.0
2011-08-17,2.95,3.06,2.95,3.04,21200,2.95,3.06,2.95,3.04,21200,0.0,1.0
2011-08-18,2.83,2.88,2.72,2.83,45500,2.83,2.88,2.72,2.83,45500,0.0,1.0
2011-08-19,2.77,3.0,2.76,2.83,34900,2.77,3.0,2.76,2.83,34900,0.0,1.0
2011-08-22,2.82,2.96,2.75,2.86,55100,2.82,2.96,2.75,2.86,55100,0.0,1.0
2011-08-23,2.99,3.01,2.79,2.86,23700,2.99,3.01,2.79,2.86,23700,0.0,1.0
2011-08-24,2.94,3.01,2.88,2.99,31300,2.94,3.01,2.88,2.99,31300,0.0,1.0
2011-08-25,3.0,3.01,2.9,2.98,25000,3.0,3.01,2.9,2.98,25000,0.0,1.0
2011-08-26,3.0,3.05,2.9,2.95,35400,3.0,3.05,2.9,2.95,35400,0.0,1.0
2011-08-29,3.08,3.26,3.01,3.03,34100,3.08,3.26,3.01,3.03,34100,0.0,1.0
2011-08-30,3.15,3.25,3.02,3.07,25000,3.15,3.25,3.02,3.07,25000,0.0,1.0
2011-08-31,3.2,3.2,2.88,3.14,50000,3.2,3.2,2.88,3.14,50000,0.0,1.0
2011-09-01,3.01,3.14,3.0,3.14,17600,3.01,3.14,3.0,3.14,17600,0.0,1.0
2011-09-02,2.93,2.98,2.72,2.96,34900,2.93,2.98,2.72,2.96,34900,0.0,1.0
2011-09-06,2.81,2.95,2.79,2.81,25800,2.81,2.95,2.79,2.81,25800,0.0,1.0
2011-09-07,2.81,2.94,2.78,2.87,24300,2.81,2.94,2.78,2.87,24300,0.0,1.0
2011-09-08,2.64,2.82,2.52,2.82,48300,2.64,2.82,2.52,2.82,48300,0.0,1.0
2011-09-09,2.61,2.64,2.46,2.64,43600,2.61,2.64,2.46,2.64,43600,0.0,1.0
2011-09-12,2.65,2.65,2.53,2.53,16100,2.65,2.65,2.53,2.53,16100,0.0,1.0
2011-09-13,2.63,2.65,2.58,2.65,18800,2.63,2.65,2.58,2.65,18800,0.0,1.0
2011-09-14,2.66,2.69,2.56,2.63,18300,2.66,2.69,2.56,2.63,18300,0.0,1.0
2011-09-15,2.68,2.71,2.58,2.71,28400,2.68,2.71,2.58,2.71,28400,0.0,1.0
2011-09-16,2.75,2.81,2.69,2.69,15100,2.75,2.81,2.69,2.69,15100,0.0,1.0
2011-09-19,2.73,2.75,2.6,2.7,24300,2.73,2.75,2.6,2.7,24300,0.0,1.0
2011-09-20,2.84,2.84,2.73,2.73,14600,2.84,2.84,2.73,2.73,14600,0.0,1.0
2011-09-21,2.71,2.88,2.71,2.83,8700,2.71,2.88,2.71,2.83,8700,0.0,1.0
2011-09-22,2.82,2.84,2.57,2.65,47600,2.82,2.84,2.57,2.65,47600,0.0,1.0
2011-09-23,2.87,2.96,2.81,2.83,34600,2.87,2.96,2.81,2.83,34600,0.0,1.0
2011-09-26,2.83,2.99,2.78,2.88,24900,2.83,2.99,2.78,2.88,24900,0.0,1.0
2011-09-27,2.85,2.96,2.81,2.84,11800,2.85,2.96,2.81,2.84,11800,0.0,1.0
2011-09-28,2.94,3.0,2.65,2.8,52600,2.94,3.0,2.65,2.8,52600,0.0,1.0
2011-09-29,2.92,3.0,2.9,2.94,30300,2.92,3.0,2.9,2.94,30300,0.0,1.0
2011-09-30,2.79,2.88,2.61,2.88,75300,2.79,2.88,2.61,2.88,75300,0.0,1.0
2011-10-03,2.63,2.85,2.55,2.74,30400,2.63,2.85,2.55,2.74,30400,0.0,1.0
2011-10-04,2.75,2.75,2.53,2.53,11600,2.75,2.75,2.53,2.53,11600,0.0,1.0
2011-10-05,2.8,2.86,2.69,2.72,18300,2.8,2.86,2.69,2.72,18300,0.0,1.0
2011-10-06,2.84,2.85,2.75,2.77,11600,2.84,2.85,2.75,2.77,11600,0.0,1.0
2011-10-07,2.95,2.96,2.8,2.85,18400,2.95,2.96,2.8,2.85,18400,0.0,1.0
2011-10-10,2.97,3.0,2.89,2.94,16300,2.97,3.0,2.89,2.94,16300,0.0,1.0
2011-10-11,3.1,3.1,2.92,2.92,20500,3.1,3.1,2.92,2.92,20500,0.0,1.0
2011-10-12,3.05,3.11,3.0,3.1,18400,3.05,3.11,3.0,3.1,18400,0.0,1.0
2011-10-13,3.06,3.1,3.04,3.04,8000,3.06,3.1,3.04,3.04,8000,0.0,1.0
2011-10-14,3.13,3.24,3.09,3.1,6800,3.13,3.24,3.09,3.1,6800,0.0,1.0
2011-10-17,3.15,3.16,3.1,3.13,10300,3.15,3.16,3.1,3.13,10300,0.0,1.0
2011-10-18,3.14,3.14,3.08,3.08,5400,3.14,3.14,3.08,3.08,5400,0.0,1.0
2011-10-19,3.17,3.17,3.09,3.14,6600,3.17,3.17,3.09,3.14,6600,0.0,1.0
2011-10-20,3.24,3.24,3.08,3.08,8500,3.24,3.24,3.08,3.08,8500,0.0,1.0
2011-10-21,3.17,3.24,3.16,3.18,1400,3.17,3.24,3.16,3.18,1400,0.0,1.0
2011-10-24,3.11,3.23,3.01,3.15,21500,3.11,3.23,3.01,3.15,21500,0.0,1.0
2011-10-25,3.11,3.11,3.07,3.1,3600,3.11,3.11,3.07,3.1,3600,0.0,1.0
2011-10-26,3.17,3.17,3.06,3.09,7000,3.17,3.17,3.06,3.09,7000,0.0,1.0
2011-10-27,3.21,3.23,3.16,3.16,7200,3.21,3.23,3.16,3.16,7200,0.0,1.0
2011-10-28,3.13,3.14,3.0,3.1,7700,3.13,3.14,3.0,3.1,7700,0.0,1.0
2011-10-31,3.12,3.13,3.02,3.07,8500,3.12,3.13,3.02,3.07,8500,0.0,1.0
2011-11-01,3.13,3.13,3.03,3.03,19500,3.13,3.13,3.03,3.03,19500,0.0,1.0
2011-11-02,3.15,3.15,3.06,3.08,9200,3.15,3.15,3.06,3.08,9200,0.0,1.0
2011-11-03,3.04,3.08,3.0,3.06,4800,3.04,3.08,3.0,3.06,4800,0.0,1.0
2011-11-04,3.18,3.19,3.01,3.04,18300,3.18,3.19,3.01,3.04,18300,0.0,1.0
2011-11-07,3.16,3.16,3.06,3.09,4700,3.16,3.16,3.06,3.09,4700,0.0,1.0
2011-11-08,3.18,3.18,3.07,3.11,7600,3.18,3.18,3.07,3.11,7600,0.0,1.0
2011-11-09,3.15,3.17,3.06,3.1,8800,3.15,3.17,3.06,3.1,8800,0.0,1.0
2011-11-10,3.17,3.19,3.07,3.09,10300,3.17,3.19,3.07,3.09,10300,0.0,1.0
2011-11-11,3.25,3.25,3.17,3.17,12400,3.25,3.25,3.17,3.17,12400,0.0,1.0
2011-11-14,3.06,3.19,3.06,3.19,44100,3.06,3.19,3.06,3.19,44100,0.0,1.0
2011-11-15,3.04,3.1,3.01,3.07,40800,3.04,3.1,3.01,3.07,40800,0.0,1.0
2011-11-16,3.2,3.2,3.01,3.02,10700,3.2,3.2,3.01,3.02,10700,0.0,1.0
2011-11-17,3.11,3.15,3.04,3.11,11000,3.11,3.15,3.04,3.11,11000,0.0,1.0
2011-11-18,3.16,3.2,3.03,3.11,11200,3.16,3.2,3.03,3.11,11200,0.0,1.0
2011-11-21,3.32,3.47,3.09,3.09,545100,3.32,3.47,3.09,3.09,545100,0.0,1.0
2011-11-22,3.56,3.6,3.44,3.46,41200,3.56,3.6,3.44,3.46,41200,0.0,1.0
2011-11-23,3.53,3.6,3.44,3.56,14600,3.53,3.6,3.44,3.56,14600,0.0,1.0
2011-11-25,3.59,3.59,3.45,3.45,8700,3.59,3.59,3.45,3.45,8700,0.0,1.0
2011-11-28,3.64,3.69,3.54,3.59,24800,3.64,3.69,3.54,3.59,24800,0.0,1.0
2011-11-29,3.62,3.63,3.46,3.46,5000,3.62,3.63,3.46,3.46,5000,0.0,1.0
2011-11-30,3.62,3.65,3.47,3.65,18100,3.62,3.65,3.47,3.65,18100,0.0,1.0
2011-12-01,3.77,3.91,3.53,3.55,34600,3.77,3.91,3.53,3.55,34600,0.0,1.0
2011-12-02,4.01,4.01,3.7,3.72,45200,4.01,4.01,3.7,3.72,45200,0.0,1.0
2011-12-05,4.2,4.25,4.04,4.11,60100,4.2,4.25,4.04,4.11,60100,0.0,1.0
2011-12-06,4.18,4.29,4.06,4.17,28800,4.18,4.29,4.06,4.17,28800,0.0,1.0
2011-12-07,4.14,4.22,4.02,4.1,18400,4.14,4.22,4.02,4.1,18400,0.0,1.0
2011-12-08,4.05,4.28,3.88,4.09,32700,4.05,4.28,3.88,4.09,32700,0.0,1.0
2011-12-09,4.2,4.24,3.86,4.06,41300,4.2,4.24,3.86,4.06,41300,0.0,1.0
2011-12-12,4.21,4.3,4.06,4.15,23700,4.21,4.3,4.06,4.15,23700,0.0,1.0
2011-12-13,4.2,4.35,4.18,4.27,14700,4.2,4.35,4.18,4.27,14700,0.0,1.0
2011-12-14,4.19,4.23,4.1,4.11,14600,4.19,4.23,4.1,4.11,14600,0.0,1.0
2011-12-15,4.07,4.26,4.04,4.26,18700,4.07,4.26,4.04,4.26,18700,0.0,1.0
2011-12-16,4.07,4.23,4.06,4.08,45700,4.07,4.23,4.06,4.08,45700,0.0,1.0
2011-12-19,3.84,4.06,3.8,4.06,9000,3.84,4.06,3.8,4.06,9000,0.0,1.0
2011-12-20,3.76,3.87,3.6,3.87,16500,3.76,3.87,3.6,3.87,16500,0.0,1.0
2011-12-21,3.76,3.78,3.71,3.75,4300,3.76,3.78,3.71,3.75,4300,0.0,1.0
2011-12-22,3.88,3.9,3.65,3.74,29200,3.88,3.9,3.65,3.74,29200,0.0,1.0
2011-12-23,4.02,4.02,3.86,3.86,4400,4.02,4.02,3.86,3.86,4400,0.0,1.0
2011-12-27,3.92,4.05,3.82,4.02,40300,3.92,4.05,3.82,4.02,40300,0.0,1.0
2011-12-28,3.88,3.9,3.8,3.87,52800,3.88,3.9,3.8,3.87,52800,0.0,1.0
2011-12-29,3.83,3.89,3.8,3.83,17200,3.83,3.89,3.8,3.83,17200,0.0,1.0
2011-12-30,3.7,3.82,3.54,3.8,20300,3.7,3.82,3.54,3.8,20300,0.0,1.0
2012-01-03,3.78,3.89,3.55,3.7,40100,3.78,3.89,3.55,3.7,40100,0.0,1.0
2012-01-04,4.15,4.21,3.5,3.77,34300,4.15,4.21,3.5,3.77,34300,0.0,1.0
2012-01-05,4.07,4.15,3.92,4.15,18200,4.07,4.15,3.92,4.15,18200,0.0,1.0
2012-01-06,4.07,4.1,4.03,4.07,6800,4.07,4.1,4.03,4.07,6800,0.0,1.0
2012-01-09,4.1,4.12,4.02,4.06,7200,4.1,4.12,4.02,4.06,7200,0.0,1.0
2012-01-10,4.03,4.12,4.02,4.12,14800,4.03,4.12,4.02,4.12,14800,0.0,1.0
2012-01-11,4.11,4.15,4.02,4.03,23000,4.11,4.15,4.02,4.03,23000,0.0,1.0
2012-01-12,4.04,4.19,3.92,4.05,17600,4.04,4.19,3.92,4.05,17600,0.0,1.0
2012-01-13,3.9,3.98,3.83,3.98,34100,3.9,3.98,3.83,3.98,34100,0.0,1.0
2012-01-17,3.88,4.01,3.7,4.01,39200,3.88,4.01,3.7,4.01,39200,0.0,1.0
2012-01-18,3.86,3.87,3.67,3.79,33300,3.86,3.87,3.67,3.79,33300,0.0,1.0
2012-01-19,3.9,3.94,3.77,3.85,32200,3.9,3.94,3.77,3.85,32200,0.0,1.0
2012-01-20,3.94,3.97,3.86,3.9,12600,3.94,3.97,3.86,3.9,12600,0.0,1.0
2012-01-23,3.97,3.98,3.89,3.9,15100,3.97,3.98,3.89,3.9,15100,0.0,1.0
2012-01-24,4.03,4.11,3.76,3.94,18900,4.03,4.11,3.76,3.94,18900,0.0,1.0
2012-01-25,3.95,4.04,3.89,4.04,2800,3.95,4.04,3.89,4.04,2800,0.0,1.0
2012-01-26,4.05,4.11,3.92,4.11,4500,4.05,4.11,3.92,4.11,4500,0.0,1.0
2012-01-27,4.0,4.11,4.0,4.0,14600,4.0,4.11,4.0,4.0,14600,0.0,1.0
2012-01-30,4.06,4.06,3.92,4.0,14200,4.06,4.06,3.92,4.0,14200,0.0,1.0
2012-01-31,4.05,4.09,4.03,4.03,4700,4.05,4.09,4.03,4.03,4700,0.0,1.0
2012-02-01,4.08,4.08,3.91,4.05,2200,4.08,4.08,3.91,4.05,2200,0.0,1.0
2012-02-02,4.03,4.09,3.99,4.01,7900,4.03,4.09,3.99,4.01,7900,0.0,1.0
2012-02-03,4.01,4.09,3.97,4.05,4500,4.01,4.09,3.97,4.05,4500,0.0,1.0
2012-02-06,3.93,4.05,3.91,3.96,5500,3.93,4.05,3.91,3.96,5500,0.0,1.0
2012-02-07,3.98,4.04,3.91,3.91,14700,3.98,4.04,3.91,3.91,14700,0.0,1.0
2012-02-08,4.05,4.06,3.91,4.01,23500,4.05,4.06,3.91,4.01,23500,0.0,1.0
2012-02-09,4.05,4.09,3.95,3.95,12500,4.05,4.09,3.95,3.95,12500,0.0,1.0
2012-02-10,4.09,4.09,3.93,4.03,14400,4.09,4.09,3.93,4.03,14400,0.0,1.0
2012-02-13,4.26,4.27,4.06,4.07,35700,4.26,4.27,4.06,4.07,35700,0.0,1.0
2012-02-14,4.31,4.31,4.18,4.19,27900,4.31,4.31,4.18,4.19,27900,0.0,1.0
2012-02-15,4.41,4.45,3.92,4.28,26900,4.41,4.45,3.92,4.28,26900,0.0,1.0
2012-02-16,4.4,4.44,4.34,4.41,5900,4.4,4.44,4.34,4.41,5900,0.0,1.0
2012-02-17,4.39,4.4,4.32,4.4,6300,4.39,4.4,4.32,4.4,6300,0.0,1.0
2012-02-21,4.5,4.58,4.35,4.35,74000,4.5,4.58,4.35,4.35,74000,0.0,1.0
2012-02-22,4.43,4.66,4.38,4.46,29500,4.43,4.66,4.38,4.46,29500,0.0,1.0
2012-02-23,4.51,4.54,4.35,4.36,37800,4.51,4.54,4.35,4.36,37800,0.0,1.0
2012-02-24,4.68,4.72,4.48,4.58,22300,4.68,4.72,4.48,4.58,22300,0.0,1.0
2012-02-27,4.79,4.84,4.45,4.77,30300,4.79,4.84,4.45,4.77,30300,0.0,1.0
2012-02-28,4.95,4.95,4.68,4.77,16400,4.95,4.95,4.68,4.77,16400,0.0,1.0
2012-02-29,5.37,5.55,4.88,4.95,98400,5.37,5.55,4.88,4.95,98400,0.0,1.0
2012-03-01,5.71,5.75,5.39,5.4,36500,5.71,5.75,5.39,5.4,36500,0.0,1.0
2012-03-02,5.85,6.0,5.71,5.78,44100,5.85,6.0,5.71,5.78,44100,0.0,1.0
2012-03-05,5.46,5.91,5.29,5.91,96100,5.46,5.91,5.29,5.91,96100,0.0,1.0
2012-03-06,5.68,5.75,5.3,5.42,33200,5.68,5.75,5.3,5.42,33200,0.0,1.0
2012-03-07,5.86,5.95,5.74,5.86,35000,5.86,5.95,5.74,5.86,35000,0.0,1.0
2012-03-08,5.77,5.84,5.41,5.62,32700,5.77,5.84,5.41,5.62,32700,0.0,1.0
2012-03-09,5.43,5.77,5.33,5.73,37600,5.43,5.77,5.33,5.73,37600,0.0,1.0
2012-03-12,5.13,5.4,5.0,5.4,52000,5.13,5.4,5.0,5.4,52000,0.0,1.0
2012-03-13,5.26,5.26,5.06,5.12,27600,5.26,5.26,5.06,5.12,27600,0.0,1.0
2012-03-14,5.4,5.53,5.15,5.23,55900,5.4,5.53,5.15,5.23,55900,0.0,1.0
2012-03-15,5.43,5.51,5.22,5.34,30800,5.43,5.51,5.22,5.34,30800,0.0,1.0
2012-03-16,5.38,5.55,5.28,5.47,67400,5.38,5.55,5.28,5.47,67400,0.0,1.0
2012-03-19,5.43,5.44,5.13,5.34,26600,5.43,5.44,5.13,5.34,26600,0.0,1.0
2012-03-20,5.33,5.46,4.99,5.37,34500,5.33,5.46,4.99,5.37,34500,0.0,1.0
2012-03-21,5.23,5.33,5.15,5.26,20700,5.23,5.33,5.15,5.26,20700,0.0,1.0
2012-03-22,5.28,5.39,5.07,5.26,41600,5.28,5.39,5.07,5.26,41600,0.0,1.0
2012-03-23,5.2,5.38,5.17,5.31,18800,5.2,5.38,5.17,5.31,18800,0.0,1.0
2012-03-26,5.34,5.34,5.19,5.2,13800,5.34,5.34,5.19,5.2,13800,0.0,1.0
2012-03-27,5.47,5.53,5.21,5.26,22400,5.47,5.53,5.21,5.26,22400,0.0,1.0
2012-03-28,5.39,5.53,5.38,5.51,12300,5.39,5.53,5.38,5.51,12300,0.0,1.0
2012-03-29,6.0,6.0,5.34,5.4,150400,6.0,6.0,5.34,5.4,150400,0.0,1.0
2012-03-30,5.81,6.07,5.68,5.68,71300,5.81,6.07,5.68,5.68,71300,0.0,1.0
2012-04-02,5.85,5.95,5.66,5.67,30700,5.85,5.95,5.66,5.67,30700,0.0,1.0
2012-04-03,5.66,5.88,5.64,5.78,9500,5.66,5.88,5.64,5.78,9500,0.0,1.0
2012-04-04,5.51,5.85,5.51,5.61,18800,5.51,5.85,5.51,5.61,18800,0.0,1.0
2012-04-05,5.35,5.51,5.24,5.41,40200,5.35,5.51,5.24,5.41,40200,0.0,1.0
2012-04-09,5.32,5.39,5.09,5.15,19700,5.32,5.39,5.09,5.15,19700,0.0,1.0
2012-04-10,5.31,5.48,5.28,5.28,22600,5.31,5.48,5.28,5.28,22600,0.0,1.0
2012-04-11,5.37,5.4,5.33,5.37,17200,5.37,5.4,5.33,5.37,17200,0.0,1.0
2012-04-12,5.71,5.87,5.34,5.34,19600,5.71,5.87,5.34,5.34,19600,0.0,1.0
2012-04-13,5.89,5.95,5.74,5.78,26000,5.89,5.95,5.74,5.78,26000,0.0,1.0
2012-04-16,5.92,6.0,5.9,5.91,30300,5.92,6.0,5.9,5.91,30300,0.0,1.0
2012-04-17,5.96,6.0,5.95,5.96,36200,5.96,6.0,5.95,5.96,36200,0.0,1.0
2012-04-18,5.96,5.99,5.91,5.99,4100,5.96,5.99,5.91,5.99,4100,0.0,1.0
2012-04-19,5.94,5.99,5.87,5.88,10000,5.94,5.99,5.87,5.88,10000,0.0,1.0
2012-04-20,5.84,5.99,5.84,5.99,8000,5.84,5.99,5.84,5.99,8000,0.0,1.0
2012-04-23,5.63,5.82,5.61,5.71,13900,5.63,5.82,5.61,5.71,13900,0.0,1.0
2012-04-24,5.53,5.65,5.52,5.61,8400,5.53,5.65,5.52,5.61,8400,0.0,1.0
2012-04-25,5.56,5.66,5.43,5.57,8500,5.56,5.66,5.43,5.57,8500,0.0,1.0
2012-04-26,5.56,5.62,5.45,5.62,33300,5.56,5.62,5.45,5.62,33300,0.0,1.0
2012-04-27,5.38,5.7,5.38,5.7,10600,5.38,5.7,5.38,5.7,10600,0.0,1.0
2012-04-30,5.51,5.56,5.43,5.47,17000,5.51,5.56,5.43,5.47,17000,0.0,1.0
2012-05-01,5.45,5.53,5.37,5.47,16000,5.45,5.53,5.37,5.47,16000,0.0,1.0
2012-05-02,5.46,5.52,5.42,5.43,14300,5.46,5.52,5.42,5.43,14300,0.0,1.0
2012-05-03,5.47,5.53,5.43,5.43,14000,5.47,5.53,5.43,5.43,14000,0.0,1.0
2012-05-04,5.49,5.69,5.37,5.63,35300,5.49,5.69,5.37,5.63,35300,0.0,1.0
2012-05-07,5.72,5.75,5.41,5.41,28000,5.72,5.75,5.41,5.41,28000,0.0,1.0
2012-05-08,5.73,5.83,5.61,5.61,23900,5.73,5.83,5.61,5.61,23900,0.0,1.0
2012-05-09,5.48,5.7,5.48,5.66,27000,5.48,5.7,5.48,5.66,27000,0.0,1.0
2012-05-10,5.85,5.85,5.4,5.56,31000,5.85,5.85,5.4,5.56,31000,0.0,1.0
2012-05-11,5.74,5.8,5.49,5.49,47600,5.74,5.8,5.49,5.49,47600,0.0,1.0
2012-05-14,5.62,5.82,5.56,5.73,14100,5.62,5.82,5.56,5.73,14100,0.0,1.0
2012-05-15,5.58,5.7,5.41,5.55,16000,5.58,5.7,5.41,5.55,16000,0.0,1.0
2012-05-16,5.35,5.65,5.33,5.65,26300,5.35,5.65,5.33,5.65,26300,0.0,1.0
2012-05-17,5.26,5.45,4.98,5.31,51800,5.26,5.45,4.98,5.31,51800,0.0,1.0
2012-05-18,4.81,5.19,4.72,5.19,35700,4.81,5.19,4.72,5.19,35700,0.0,1.0
2012-05-21,4.59,4.85,4.5,4.63,9100,4.59,4.85,4.5,4.63,9100,0.0,1.0
2012-05-22,4.37,4.66,4.29,4.57,37000,4.37,4.66,4.29,4.57,37000,0.0,1.0
2012-05-23,4.1,4.22,3.86,4.22,47000,4.1,4.22,3.86,4.22,47000,0.0,1.0
2012-05-24,3.83,4.06,3.67,4.06,26300,3.83,4.06,3.67,4.06,26300,0.0,1.0
2012-05-25,4.0,4.0,3.7,3.89,47900,4.0,4.0,3.7,3.89,47900,0.0,1.0
2012-05-29,4.16,4.16,3.63,4.08,99800,4.16,4.16,3.63,4.08,99800,0.0,1.0
2012-05-30,3.93,4.1,3.78,4.02,65500,3.93,4.1,3.78,4.02,65500,0.0,1.0
2012-05-31,4.05,4.1,3.84,3.93,34900,4.05,4.1,3.84,3.93,34900,0.0,1.0
2012-06-01,3.88,4.0,3.77,3.93,58500,3.88,4.0,3.77,3.93,58500,0.0,1.0
2012-06-04,3.69,3.91,3.5,3.86,74300,3.69,3.91,3.5,3.86,74300,0.0,1.0
2012-06-05,3.74,3.82,3.51,3.79,62100,3.74,3.82,3.51,3.79,62100,0.0,1.0
2012-06-06,3.67,3.8,3.61,3.73,41700,3.67,3.8,3.61,3.73,41700,0.0,1.0
2012-06-07,3.67,3.73,3.62,3.65,12000,3.67,3.73,3.62,3.65,12000,0.0,1.0
2012-06-08,3.61,3.72,3.56,3.65,26300,3.61,3.72,3.56,3.65,26300,0.0,1.0
2012-06-11,3.75,3.75,3.6,3.62,22100,3.75,3.75,3.6,3.62,22100,0.0,1.0
2012-06-12,3.71,3.8,3.62,3.8,24900,3.71,3.8,3.62,3.8,24900,0.0,1.0
2012-06-13,3.57,3.72,3.52,3.65,44000,3.57,3.72,3.52,3.65,44000,0.0,1.0
2012-06-14,3.5,3.63,3.5,3.54,17900,3.5,3.63,3.5,3.54,17900,0.0,1.0
2012-06-15,3.61,3.61,3.51,3.54,19400,3.61,3.61,3.51,3.54,19400,0.0,1.0
2012-06-18,3.6,3.73,3.53,3.58,28000,3.6,3.73,3.53,3.58,28000,0.0,1.0
2012-06-19,3.6,3.66,3.57,3.66,5500,3.6,3.66,3.57,3.66,5500,0.0,1.0
2012-06-20,3.53,3.63,3.5,3.63,17700,3.53,3.63,3.5,3.63,17700,0.0,1.0
2012-06-21,3.54,3.63,3.4,3.55,61400,3.54,3.63,3.4,3.55,61400,0.0,1.0
2012-06-22,3.36,3.55,3.36,3.51,51900,3.36,3.55,3.36,3.51,51900,0.0,1.0
2012-06-25,3.29,3.33,3.2,3.33,8900,3.29,3.33,3.2,3.33,8900,0.0,1.0
2012-06-26,3.53,3.58,3.33,3.33,9200,3.53,3.58,3.33,3.33,9200,0.0,1.0
2012-06-27,3.6,3.63,3.46,3.46,24000,3.6,3.63,3.46,3.46,24000,0.0,1.0
2012-06-28,3.52,3.54,3.47,3.54,6700,3.52,3.54,3.47,3.54,6700,0.0,1.0
2012-06-29,3.62,3.69,3.51,3.64,5500,3.62,3.69,3.51,3.64,5500,0.0,1.0
2012-07-02,3.84,3.95,3.65,3.66,26200,3.84,3.95,3.65,3.66,26200,0.0,1.0
2012-07-03,4.36,4.99,3.9,3.9,42300,4.36,4.99,3.9,3.9,42300,0.0,1.0
2012-07-05,4.31,4.46,4.26,4.4,26000,4.31,4.46,4.26,4.4,26000,0.0,1.0
2012-07-06,4.17,4.25,4.01,4.23,46500,4.17,4.25,4.01,4.23,46500,0.0,1.0
2012-07-09,4.4,4.43,3.95,4.06,21600,4.4,4.43,3.95,4.06,21600,0.0,1.0
2012-07-10,4.34,4.4,4.09,4.4,21500,4.34,4.4,4.09,4.4,21500,0.0,1.0
2012-07-11,4.42,4.45,4.11,4.38,38100,4.42,4.45,4.11,4.38,38100,0.0,1.0
2012-07-12,4.23,4.41,4.23,4.3,16400,4.23,4.41,4.23,4.3,16400,0.0,1.0
2012-07-13,4.32,4.45,4.0,4.31,14100,4.32,4.45,4.0,4.31,14100,0.0,1.0
2012-07-16,4.31,4.37,4.2,4.37,6500,4.31,4.37,4.2,4.37,6500,0.0,1.0
2012-07-17,4.34,4.38,4.2,4.38,4800,4.34,4.38,4.2,4.38,4800,0.0,1.0
2012-07-18,4.35,4.42,4.12,4.28,4500,4.35,4.42,4.12,4.28,4500,0.0,1.0
2012-07-19,4.25,4.31,4.15,4.24,7000,4.25,4.31,4.15,4.24,7000,0.0,1.0
2012-07-20,4.23,4.28,4.1,4.15,9500,4.23,4.28,4.1,4.15,9500,0.0,1.0
2012-07-23,4.14,4.17,4.07,4.08,11100,4.14,4.17,4.07,4.08,11100,0.0,1.0
2012-07-24,4.11,4.15,3.93,3.93,1900,4.11,4.15,3.93,3.93,1900,0.0,1.0
2012-07-25,4.27,4.28,4.07,4.19,5600,4.27,4.28,4.07,4.19,5600,0.0,1.0
2012-07-26,4.3,4.3,4.1,4.22,8500,4.3,4.3,4.1,4.22,8500,0.0,1.0
2012-07-27,4.55,4.6,4.15,4.19,25800,4.55,4.6,4.15,4.19,25800,0.0,1.0
2012-07-30,4.4,4.47,4.26,4.47,2700,4.4,4.47,4.26,4.47,2700,0.0,1.0
2012-07-31,4.4,4.49,4.25,4.25,14000,4.4,4.49,4.25,4.25,14000,0.0,1.0
2012-08-01,4.47,4.49,4.4,4.48,6600,4.47,4.49,4.4,4.48,6600,0.0,1.0
2012-08-02,4.49,4.5,4.45,4.45,6200,4.49,4.5,4.45,4.45,6200,0.0,1.0
2012-08-03,4.43,4.6,4.43,4.6,5900,4.43,4.6,4.43,4.6,5900,0.0,1.0
2012-08-06,4.79,5.24,4.55,4.55,66700,4.79,5.24,4.55,4.55,66700,0.0,1.0
2012-08-07,5.24,5.62,4.75,5.62,23100,5.24,5.62,4.75,5.62,23100,0.0,1.0
2012-08-08,5.15,5.3,5.0,5.21,27300,5.15,5.3,5.0,5.21,27300,0.0,1.0
2012-08-09,5.12,5.41,5.05,5.27,35200,5.12,5.41,5.05,5.27,35200,0.0,1.0
2012-08-10,5.1,5.35,4.87,5.22,21100,5.1,5.35,4.87,5.22,21100,0.0,1.0
2012-08-13,4.99,5.28,4.9,5.02,8900,4.99,5.28,4.9,5.02,8900,0.0,1.0
2012-08-14,5.15,5.3,4.97,4.97,6400,5.15,5.3,4.97,4.97,6400,0.0,1.0
2012-08-15,5.02,5.17,5.0,5.04,40400,5.02,5.17,5.0,5.04,40400,0.0,1.0
2012-08-16,6.46,7.35,6.21,7.1,1335400,6.46,7.35,6.21,7.1,1335400,0.0,1.0
2012-08-17,6.32,6.54,6.25,6.5,470500,6.32,6.54,6.25,6.5,470500,0.0,1.0
2012-08-20,6.08,6.4,6.03,6.4,625300,6.08,6.4,6.03,6.4,625300,0.0,1.0
2012-08-21,5.98,6.17,5.95,6.17,321400,5.98,6.17,5.95,6.17,321400,0.0,1.0
2012-08-22,6.01,6.23,5.94,6.0,197600,6.01,6.23,5.94,6.0,197600,0.0,1.0
2012-08-23,5.96,6.08,5.94,6.0,112500,5.96,6.08,5.94,6.0,112500,0.0,1.0
2012-08-24,5.93,6.14,5.88,6.0,233800,5.93,6.14,5.88,6.0,233800,0.0,1.0
2012-08-27,5.85,5.97,5.8,5.9,247200,5.85,5.97,5.8,5.9,247200,0.0,1.0
2012-08-28,5.85,5.9,5.84,5.85,230100,5.85,5.9,5.84,5.85,230100,0.0,1.0
2012-08-29,5.98,6.0,5.85,5.85,251800,5.98,6.0,5.85,5.85,251800,0.0,1.0
2012-08-30,6.0,6.07,5.88,5.88,220100,6.0,6.07,5.88,5.88,220100,0.0,1.0
2012-08-31,6.07,6.08,5.97,5.97,155800,6.07,6.08,5.97,5.97,155800,0.0,1.0
2012-09-04,6.05,6.1,5.96,6.07,165700,6.05,6.1,5.96,6.07,165700,0.0,1.0
2012-09-05,6.06,6.08,6.01,6.01,156600,6.06,6.08,6.01,6.01,156600,0.0,1.0
2012-09-06,6.07,6.15,6.05,6.1,384300,6.07,6.15,6.05,6.1,384300,0.0,1.0
2012-09-07,6.2,6.26,6.03,6.03,227600,6.2,6.26,6.03,6.03,227600,0.0,1.0
2012-09-10,6.31,6.37,6.1,6.13,647100,6.31,6.37,6.1,6.13,647100,0.0,1.0
2012-09-11,6.25,6.31,6.15,6.3,218800,6.25,6.31,6.15,6.3,218800,0.0,1.0
2012-09-12,6.14,6.35,5.95,6.21,549100,6.14,6.35,5.95,6.21,549100,0.0,1.0
2012-09-13,4.37,4.5,4.19,4.23,961200,4.37,4.5,4.19,4.23,961200,0.0,1.0
2012-09-14,4.25,4.44,4.15,4.44,287900,4.25,4.44,4.15,4.44,287900,0.0,1.0
2012-09-17,4.25,4.33,4.09,4.25,102200,4.25,4.33,4.09,4.25,102200,0.0,1.0
2012-09-18,4.15,4.25,4.05,4.22,132700,4.15,4.25,4.05,4.22,132700,0.0,1.0
2012-09-19,4.18,4.28,4.07,4.14,131700,4.18,4.28,4.07,4.14,131700,0.0,1.0
2012-09-20,4.14,4.25,4.1,4.13,332100,4.14,4.25,4.1,4.13,332100,0.0,1.0
2012-09-21,4.17,4.26,4.1,4.16,265100,4.17,4.26,4.1,4.16,265100,0.0,1.0
2012-09-24,4.07,4.28,4.06,4.11,261900,4.07,4.28,4.06,4.11,261900,0.0,1.0
2012-09-25,3.99,4.19,3.98,4.06,117600,3.99,4.19,3.98,4.06,117600,0.0,1.0
2012-09-26,3.8,4.01,3.75,3.95,102700,3.8,4.01,3.75,3.95,102700,0.0,1.0
2012-09-27,3.72,3.8,3.72,3.8,61700,3.72,3.8,3.72,3.8,61700,0.0,1.0
2012-09-28,3.72,3.72,3.67,3.67,23200,3.72,3.72,3.67,3.67,23200,0.0,1.0
2012-10-01,3.78,3.95,3.72,3.72,54700,3.78,3.95,3.72,3.72,54700,0.0,1.0
2012-10-02,3.81,3.85,3.77,3.8,43800,3.81,3.85,3.77,3.8,43800,0.0,1.0
2012-10-03,3.86,3.88,3.78,3.83,31400,3.86,3.88,3.78,3.83,31400,0.0,1.0
2012-10-04,3.97,3.98,3.86,3.9,23700,3.97,3.98,3.86,3.9,23700,0.0,1.0
2012-10-05,3.99,4.01,3.91,3.96,52500,3.99,4.01,3.91,3.96,52500,0.0,1.0
2012-10-08,3.93,3.97,3.9,3.96,23800,3.93,3.97,3.9,3.96,23800,0.0,1.0
2012-10-09,3.85,3.94,3.85,3.9,34400,3.85,3.94,3.85,3.9,34400,0.0,1.0
2012-10-10,3.85,3.91,3.84,3.87,168900,3.85,3.91,3.84,3.87,168900,0.0,1.0
2012-10-11,3.9,3.91,3.84,3.85,26800,3.9,3.91,3.84,3.85,26800,0.0,1.0
2012-10-12,3.88,3.93,3.83,3.93,27200,3.88,3.93,3.83,3.93,27200,0.0,1.0
2012-10-15,3.85,3.9,3.85,3.9,24000,3.85,3.9,3.85,3.9,24000,0.0,1.0
2012-10-16,3.86,3.88,3.84,3.86,13300,3.86,3.88,3.84,3.86,13300,0.0,1.0
2012-10-17,3.9,3.9,3.84,3.84,27600,3.9,3.9,3.84,3.84,27600,0.0,1.0
2012-10-18,3.84,3.9,3.84,3.86,11600,3.84,3.9,3.84,3.86,11600,0.0,1.0
2012-10-19,3.9,3.9,3.8,3.82,20700,3.9,3.9,3.8,3.82,20700,0.0,1.0
2012-10-22,3.89,3.91,3.83,3.87,42900,3.89,3.91,3.83,3.87,42900,0.0,1.0
2012-10-23,3.87,3.9,3.81,3.84,19800,3.87,3.9,3.81,3.84,19800,0.0,1.0
2012-10-24,3.82,3.88,3.78,3.86,40500,3.82,3.88,3.78,3.86,40500,0.0,1.0
2012-10-25,3.83,3.88,3.82,3.83,17400,3.83,3.88,3.82,3.83,17400,0.0,1.0
2012-10-26,3.86,3.89,3.8,3.8,38100,3.86,3.89,3.8,3.8,38100,0.0,1.0
2012-10-31,3.83,3.84,3.81,3.83,5000,3.83,3.84,3.81,3.83,5000,0.0,1.0
2012-11-01,3.79,3.84,3.76,3.84,10000,3.79,3.84,3.76,3.84,10000,0.0,1.0
2012-11-02,3.7,3.81,3.7,3.81,25600,3.7,3.81,3.7,3.81,25600,0.0,1.0
2012-11-05,3.79,3.8,3.64,3.7,7400,3.79,3.8,3.64,3.7,7400,0.0,1.0
2012-11-06,3.76,3.8,3.65,3.76,23900,3.76,3.8,3.65,3.76,23900,0.0,1.0
2012-11-07,3.69,3.75,3.62,3.71,16500,3.69,3.75,3.62,3.71,16500,0.0,1.0
2012-11-08,3.66,3.74,3.66,3.66,16900,3.66,3.74,3.66,3.66,16900,0.0,1.0
2012-11-09,3.55,3.82,3.45,3.66,39100,3.55,3.82,3.45,3.66,39100,0.0,1.0
2012-11-12,3.61,3.63,3.53,3.56,27300,3.61,3.63,3.53,3.56,27300,0.0,1.0
2012-11-13,3.64,3.73,3.53,3.66,30000,3.64,3.73,3.53,3.66,30000,0.0,1.0
2012-11-14,3.65,3.73,3.61,3.61,14700,3.65,3.73,3.61,3.61,14700,0.0,1.0
2012-11-15,3.7,3.79,3.6,3.7,126500,3.7,3.79,3.6,3.7,126500,0.0,1.0
2012-11-16,3.66,3.81,3.64,3.72,29500,3.66,3.81,3.64,3.72,29500,0.0,1.0
2012-11-19,3.75,3.8,3.65,3.67,35700,3.75,3.8,3.65,3.67,35700,0.0,1.0
2012-11-20,3.77,3.79,3.72,3.72,23300,3.77,3.79,3.72,3.72,23300,0.0,1.0
2012-11-21,3.78,3.78,3.74,3.76,3800,3.78,3.78,3.74,3.76,3800,0.0,1.0
2012-11-23,3.69,3.71,3.67,3.67,1500,3.69,3.71,3.67,3.67,1500,0.0,1.0
2012-11-26,3.71,3.81,3.67,3.79,13600,3.71,3.81,3.67,3.79,13600,0.0,1.0
2012-11-27,3.67,3.78,3.66,3.66,14300,3.67,3.78,3.66,3.66,14300,0.0,1.0
2012-11-28,3.66,3.72,3.64,3.66,11800,3.66,3.72,3.64,3.66,11800,0.0,1.0
2012-11-29,3.63,3.72,3.63,3.71,10400,3.63,3.72,3.63,3.71,10400,0.0,1.0
2012-11-30,3.66,3.76,3.65,3.65,8100,3.66,3.76,3.65,3.65,8100,0.0,1.0
2012-12-03,3.76,3.77,3.6,3.6,9600,3.76,3.77,3.6,3.6,9600,0.0,1.0
2012-12-04,3.72,3.8,3.64,3.64,11700,3.72,3.8,3.64,3.64,11700,0.0,1.0
2012-12-05,3.63,3.8,3.6,3.8,6400,3.63,3.8,3.6,3.8,6400,0.0,1.0
2012-12-06,3.62,3.7,3.62,3.7,600,3.62,3.7,3.62,3.7,600,0.0,1.0
2012-12-07,3.55,3.66,3.55,3.62,13400,3.55,3.66,3.55,3.62,13400,0.0,1.0
2012-12-10,3.6,3.65,3.59,3.65,10300,3.6,3.65,3.59,3.65,10300,0.0,1.0
2012-12-11,3.55,3.67,3.55,3.6,22100,3.55,3.67,3.55,3.6,22100,0.0,1.0
2012-12-12,3.55,3.58,3.5,3.56,34200,3.55,3.58,3.5,3.56,34200,0.0,1.0
2012-12-13,3.55,3.6,3.55,3.55,6300,3.55,3.6,3.55,3.55,6300,0.0,1.0
2012-12-14,3.58,3.59,3.53,3.55,14900,3.58,3.59,3.53,3.55,14900,0.0,1.0
2012-12-17,3.55,3.68,3.52,3.59,34300,3.55,3.68,3.52,3.59,34300,0.0,1.0
2012-12-18,3.51,3.54,3.51,3.53,18500,3.51,3.54,3.51,3.53,18500,0.0,1.0
2012-12-19,3.59,3.59,3.51,3.51,8600,3.59,3.59,3.51,3.51,8600,0.0,1.0
2012-12-20,3.49,3.59,3.49,3.53,12000,3.49,3.59,3.49,3.53,12000,0.0,1.0
2012-12-21,3.6,3.6,3.43,3.5,33000,3.6,3.6,3.43,3.5,33000,0.0,1.0
2012-12-24,3.43,3.71,3.43,3.57,19700,3.43,3.71,3.43,3.57,19700,0.0,1.0
2012-12-26,3.28,3.63,3.25,3.44,34400,3.28,3.63,3.25,3.44,34400,0.0,1.0
2012-12-27,3.39,3.5,3.26,3.26,14000,3.39,3.5,3.26,3.26,14000,0.0,1.0
2012-12-28,3.42,3.54,3.28,3.39,21400,3.42,3.54,3.28,3.39,21400,0.0,1.0
2012-12-31,3.35,3.58,3.35,3.37,5300,3.35,3.58,3.35,3.37,5300,0.0,1.0
2013-01-02,3.36,3.47,3.33,3.47,13700,3.36,3.47,3.33,3.47,13700,0.0,1.0
2013-01-03,3.31,3.48,3.31,3.37,8700,3.31,3.48,3.31,3.37,8700,0.0,1.0
2013-01-04,3.34,3.39,3.3,3.3,4800,3.34,3.39,3.3,3.3,4800,0.0,1.0
2013-01-07,3.23,3.47,3.23,3.35,11300,3.23,3.47,3.23,3.35,11300,0.0,1.0
2013-01-08,3.44,3.57,3.21,3.33,48400,3.44,3.57,3.21,3.33,48400,0.0,1.0
2013-01-09,3.6,3.6,3.48,3.5,12400,3.6,3.6,3.48,3.5,12400,0.0,1.0
2013-01-10,3.49,3.68,3.47,3.47,8600,3.49,3.68,3.47,3.47,8600,0.0,1.0
2013-01-11,3.52,3.7,3.52,3.57,5700,3.52,3.7,3.52,3.57,5700,0.0,1.0
2013-01-14,3.64,3.65,3.44,3.46,5300,3.64,3.65,3.44,3.46,5300,0.0,1.0
2013-01-15,3.37,3.5,3.37,3.44,2800,3.37,3.5,3.37,3.44,2800,0.0,1.0
2013-01-16,3.39,3.59,3.33,3.33,8600,3.39,3.59,3.33,3.33,8600,0.0,1.0
2013-01-17,3.35,3.4,3.35,3.4,6800,3.35,3.4,3.35,3.4,6800,0.0,1.0
2013-01-18,3.27,3.39,3.25,3.34,13300,3.27,3.39,3.25,3.34,13300,0.0,1.0
2013-01-22,3.36,3.47,3.32,3.32,5900,3.36,3.47,3.32,3.32,5900,0.0,1.0
2013-01-23,3.34,3.48,3.34,3.38,6800,3.34,3.48,3.34,3.38,6800,0.0,1.0
2013-01-24,3.38,3.38,3.25,3.3,6200,3.38,3.38,3.25,3.3,6200,0.0,1.0
2013-01-25,3.24,3.39,3.18,3.38,19700,3.24,3.39,3.18,3.38,19700,0.0,1.0
2013-01-28,3.31,3.31,3.21,3.22,4700,3.31,3.31,3.21,3.22,4700,0.0,1.0
2013-01-29,3.28,3.44,3.21,3.26,3700,3.28,3.44,3.21,3.26,3700,0.0,1.0
2013-01-30,3.28,3.28,3.28,3.28,0,3.28,3.28,3.28,3.28,0,0.0,1.0
2013-01-31,3.21,3.47,3.13,3.35,9100,3.21,3.47,3.13,3.35,9100,0.0,1.0
2013-02-01,3.25,3.43,3.22,3.25,5600,3.25,3.43,3.22,3.25,5600,0.0,1.0
2013-02-04,3.29,3.4,3.21,3.24,5500,3.29,3.4,3.21,3.24,5500,0.0,1.0
2013-02-05,3.2,3.3,3.2,3.3,6000,3.2,3.3,3.2,3.3,6000,0.0,1.0
2013-02-06,3.2,3.37,3.2,3.2,2900,3.2,3.37,3.2,3.2,2900,0.0,1.0
2013-02-07,3.28,3.28,3.19,3.21,7100,3.28,3.28,3.19,3.21,7100,0.0,1.0
2013-02-08,3.27,3.29,3.02,3.14,24200,3.27,3.29,3.02,3.14,24200,0.0,1.0
2013-02-11,3.36,3.4,3.29,3.29,20600,3.36,3.4,3.29,3.29,20600,0.0,1.0
2013-02-12,3.27,3.38,3.27,3.37,5700,3.27,3.38,3.27,3.37,5700,0.0,1.0
2013-02-13,3.23,3.34,3.23,3.26,3200,3.23,3.34,3.23,3.26,3200,0.0,1.0
2013-02-14,3.21,3.38,3.21,3.3,2600,3.21,3.38,3.21,3.3,2600,0.0,1.0
2013-02-15,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2013-02-19,3.28,3.38,3.21,3.21,4000,3.28,3.38,3.21,3.21,4000,0.0,1.0
2013-02-20,3.3,3.5,3.25,3.25,4900,3.3,3.5,3.25,3.25,4900,0.0,1.0
2013-02-21,3.21,3.35,3.21,3.31,7600,3.21,3.35,3.21,3.31,7600,0.0,1.0
2013-02-22,3.34,3.34,3.26,3.27,3400,3.34,3.34,3.26,3.27,3400,0.0,1.0
2013-02-25,3.46,3.48,3.38,3.38,9500,3.46,3.48,3.38,3.38,9500,0.0,1.0
2013-02-26,3.33,3.33,3.26,3.26,2300,3.33,3.33,3.26,3.26,2300,0.0,1.0
2013-02-27,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2013-02-28,3.24,3.35,3.22,3.25,4800,3.24,3.35,3.22,3.25,4800,0.0,1.0
2013-03-01,3.22,3.34,3.22,3.23,5400,3.22,3.34,3.22,3.23,5400,0.0,1.0
2013-03-04,3.34,3.35,3.25,3.3,12300,3.34,3.35,3.25,3.3,12300,0.0,1.0
2013-03-05,3.35,3.39,3.29,3.31,8300,3.35,3.39,3.29,3.31,8300,0.0,1.0
2013-03-06,3.38,3.39,3.28,3.33,8200,3.38,3.39,3.28,3.33,8200,0.0,1.0
2013-03-07,3.31,3.41,3.29,3.38,6600,3.31,3.41,3.29,3.38,6600,0.0,1.0
2013-03-08,3.23,3.38,3.23,3.35,15900,3.23,3.38,3.23,3.35,15900,0.0,1.0
2013-03-11,3.39,3.39,3.22,3.22,8400,3.39,3.39,3.22,3.22,8400,0.0,1.0
2013-03-12,3.39,3.39,3.31,3.37,8200,3.39,3.39,3.31,3.37,8200,0.0,1.0
2013-03-13,3.51,3.61,3.36,3.36,125700,3.51,3.61,3.36,3.36,125700,0.0,1.0
2013-03-14,3.62,3.85,3.5,3.58,15400,3.62,3.85,3.5,3.58,15400,0.0,1.0
2013-03-15,3.48,3.8,3.44,3.65,27100,3.48,3.8,3.44,3.65,27100,0.0,1.0
2013-03-18,3.54,3.55,3.35,3.45,19800,3.54,3.55,3.35,3.45,19800,0.0,1.0
2013-03-19,3.52,3.65,3.48,3.53,36100,3.52,3.65,3.48,3.53,36100,0.0,1.0
2013-03-20,3.59,3.61,3.59,3.6,2200,3.59,3.61,3.59,3.6,2200,0.0,1.0
2013-03-21,3.54,3.63,3.54,3.6,7500,3.54,3.63,3.54,3.6,7500,0.0,1.0
2013-03-22,3.55,3.64,3.38,3.54,10200,3.55,3.64,3.38,3.54,10200,0.0,1.0
2013-03-25,3.55,3.66,3.49,3.49,5700,3.55,3.66,3.49,3.49,5700,0.0,1.0
2013-03-26,3.6,3.84,3.53,3.53,8600,3.6,3.84,3.53,3.53,8600,0.0,1.0
2013-03-27,3.67,3.68,3.6,3.67,5100,3.67,3.68,3.6,3.67,5100,0.0,1.0
2013-03-28,3.68,3.73,3.63,3.63,7000,3.68,3.73,3.63,3.63,7000,0.0,1.0
2013-04-01,4.0,4.2,3.64,3.64,24100,4.0,4.2,3.64,3.64,24100,0.0,1.0
2013-04-02,3.86,4.05,3.86,4.0,3900,3.86,4.05,3.86,4.0,3900,0.0,1.0
2013-04-03,3.78,4.22,3.72,3.84,9300,3.78,4.22,3.72,3.84,9300,0.0,1.0
2013-04-04,3.78,4.12,3.75,3.75,1800,3.78,4.12,3.75,3.75,1800,0.0,1.0
2013-04-05,3.99,4.1,3.69,3.89,15300,3.99,4.1,3.69,3.89,15300,0.0,1.0
2013-04-08,3.92,4.06,3.9,3.93,9400,3.92,4.06,3.9,3.93,9400,0.0,1.0
2013-04-09,3.74,3.95,3.69,3.79,13600,3.74,3.95,3.69,3.79,13600,0.0,1.0
2013-04-10,3.7,3.86,3.69,3.85,7500,3.7,3.86,3.69,3.85,7500,0.0,1.0
2013-04-11,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2013-04-12,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2013-04-15,3.68,3.68,3.68,3.68,100,3.68,3.68,3.68,3.68,100,0.0,1.0
2013-04-16,3.64,3.64,3.62,3.62,2200,3.64,3.64,3.62,3.62,2200,0.0,1.0
2013-04-17,3.63,3.98,3.63,3.65,3600,3.63,3.98,3.63,3.65,3600,0.0,1.0
2013-04-18,3.7,3.86,3.63,3.63,4800,3.7,3.86,3.63,3.63,4800,0.0,1.0
2013-04-19,3.65,3.76,3.64,3.67,4700,3.65,3.76,3.64,3.67,4700,0.0,1.0
2013-04-22,3.62,3.89,3.38,3.38,6400,3.62,3.89,3.38,3.38,6400,0.0,1.0
2013-04-23,3.87,3.97,3.59,3.59,15000,3.87,3.97,3.59,3.59,15000,0.0,1.0
2013-04-24,4.11,4.14,3.71,3.78,6500,4.11,4.14,3.71,3.78,6500,0.0,1.0
2013-04-25,3.81,4.13,3.8,4.13,3100,3.81,4.13,3.8,4.13,3100,0.0,1.0
2013-04-26,3.99,4.1,3.87,3.87,3000,3.99,4.1,3.87,3.87,3000,0.0,1.0
2013-04-29,3.73,3.99,3.72,3.72,10000,3.73,3.99,3.72,3.72,10000,0.0,1.0
2013-04-30,3.7,3.91,3.68,3.72,11000,3.7,3.91,3.68,3.72,11000,0.0,1.0
2013-05-01,3.93,4.01,3.7,3.7,4800,3.93,4.01,3.7,3.7,4800,0.0,1.0
2013-05-02,3.93,3.93,3.93,3.93,0,3.93,3.93,3.93,3.93,0,0.0,1.0
2013-05-03,3.93,3.95,3.72,3.76,3400,3.93,3.95,3.72,3.76,3400,0.0,1.0
2013-05-06,3.89,3.96,3.88,3.9,2500,3.89,3.96,3.88,3.9,2500,0.0,1.0
2013-05-07,4.01,4.01,3.85,3.88,15800,4.01,4.01,3.85,3.88,15800,0.0,1.0
2013-05-08,4.0,4.03,3.9,3.98,5900,4.0,4.03,3.9,3.98,5900,0.0,1.0
2013-05-09,3.77,4.0,3.77,4.0,7700,3.77,4.0,3.77,4.0,7700,0.0,1.0
2013-05-10,3.8,3.8,3.8,3.8,500,3.8,3.8,3.8,3.8,500,0.0,1.0
2013-05-13,3.94,3.96,3.73,3.74,4700,3.94,3.96,3.73,3.74,4700,0.0,1.0
2013-05-14,3.57,4.0,3.53,3.92,18500,3.57,4.0,3.53,3.92,18500,0.0,1.0
2013-05-15,3.82,3.91,3.57,3.57,10100,3.82,3.91,3.57,3.57,10100,0.0,1.0
2013-05-16,3.59,3.86,3.58,3.59,6600,3.59,3.86,3.58,3.59,6600,0.0,1.0
2013-05-17,3.63,3.89,3.6,3.61,3000,3.63,3.89,3.6,3.61,3000,0.0,1.0
2013-05-20,3.75,3.86,3.64,3.64,4200,3.75,3.86,3.64,3.64,4200,0.0,1.0
2013-05-21,3.65,3.9,3.57,3.69,8200,3.65,3.9,3.57,3.69,8200,0.0,1.0
2013-05-22,3.76,3.9,3.73,3.73,13400,3.76,3.9,3.73,3.73,13400,0.0,1.0
2013-05-23,3.86,3.9,3.85,3.85,19000,3.86,3.9,3.85,3.85,19000,0.0,1.0
2013-05-24,3.9,3.9,3.76,3.76,9700,3.9,3.9,3.76,3.76,9700,0.0,1.0
2013-05-28,3.85,3.86,3.77,3.8,7500,3.85,3.86,3.77,3.8,7500,0.0,1.0
2013-05-29,3.92,4.0,3.78,3.82,7400,3.92,4.0,3.78,3.82,7400,0.0,1.0
2013-05-30,3.79,3.99,3.7,3.92,6000,3.79,3.99,3.7,3.92,6000,0.0,1.0
2013-05-31,3.91,3.92,3.62,3.62,16500,3.91,3.92,3.62,3.62,16500,0.0,1.0
2013-06-03,3.4,3.86,3.4,3.65,11300,3.4,3.86,3.4,3.65,11300,0.0,1.0
2013-06-04,3.56,3.74,3.55,3.58,9600,3.56,3.74,3.55,3.58,9600,0.0,1.0
2013-06-05,3.5,3.7,3.48,3.51,14200,3.5,3.7,3.48,3.51,14200,0.0,1.0
2013-06-06,3.8,3.89,3.5,3.59,5900,3.8,3.89,3.5,3.59,5900,0.0,1.0
2013-06-07,3.65,3.83,3.51,3.73,3400,3.65,3.83,3.51,3.73,3400,0.0,1.0
2013-06-10,3.84,3.9,3.67,3.67,15000,3.84,3.9,3.67,3.67,15000,0.0,1.0
2013-06-11,3.76,3.87,3.65,3.87,3400,3.76,3.87,3.65,3.87,3400,0.0,1.0
2013-06-12,3.8,3.84,3.67,3.69,6900,3.8,3.84,3.67,3.69,6900,0.0,1.0
2013-06-13,3.68,3.85,3.52,3.52,1400,3.68,3.85,3.52,3.52,1400,0.0,1.0
2013-06-14,3.54,3.68,3.52,3.63,4800,3.54,3.68,3.52,3.63,4800,0.0,1.0
2013-06-17,3.81,3.82,3.55,3.55,3300,3.81,3.82,3.55,3.55,3300,0.0,1.0
2013-06-18,3.62,3.62,3.52,3.52,1600,3.62,3.62,3.52,3.52,1600,0.0,1.0
2013-06-19,3.83,3.86,3.62,3.62,11400,3.83,3.86,3.62,3.62,11400,0.0,1.0
2013-06-20,3.64,3.79,3.6,3.66,3700,3.64,3.79,3.6,3.66,3700,0.0,1.0
2013-06-21,3.6,3.73,3.6,3.64,3400,3.6,3.73,3.6,3.64,3400,0.0,1.0
2013-06-24,3.53,3.65,3.53,3.6,7300,3.53,3.65,3.53,3.6,7300,0.0,1.0
2013-06-25,3.67,3.82,3.51,3.51,5100,3.67,3.82,3.51,3.51,5100,0.0,1.0
2013-06-26,3.79,3.79,3.55,3.68,3400,3.79,3.79,3.55,3.68,3400,0.0,1.0
2013-06-27,3.76,3.77,3.67,3.77,600,3.76,3.77,3.67,3.77,600,0.0,1.0
2013-06-28,3.58,3.88,3.55,3.84,11600,3.58,3.88,3.55,3.84,11600,0.0,1.0
2013-07-01,3.51,3.67,3.5,3.55,21900,3.51,3.67,3.5,3.55,21900,0.0,1.0
2013-07-02,3.51,3.59,3.51,3.58,4400,3.51,3.59,3.51,3.58,4400,0.0,1.0
2013-07-03,3.52,3.71,3.5,3.71,9600,3.52,3.71,3.5,3.71,9600,0.0,1.0
2013-07-05,3.64,3.65,3.52,3.56,7800,3.64,3.65,3.52,3.56,7800,0.0,1.0
2013-07-08,3.56,3.62,3.56,3.56,4800,3.56,3.62,3.56,3.56,4800,0.0,1.0
2013-07-09,3.54,3.71,3.53,3.6,4000,3.54,3.71,3.53,3.6,4000,0.0,1.0
2013-07-10,3.51,3.53,3.5,3.53,1200,3.51,3.53,3.5,3.53,1200,0.0,1.0
2013-07-11,3.53,3.71,3.5,3.67,9400,3.53,3.71,3.5,3.67,9400,0.0,1.0
2013-07-12,3.53,3.69,3.5,3.53,7900,3.53,3.69,3.5,3.53,7900,0.0,1.0
2013-07-15,3.52,3.55,3.5,3.53,5100,3.52,3.55,3.5,3.53,5100,0.0,1.0
2013-07-16,3.5,3.58,3.5,3.52,20700,3.5,3.58,3.5,3.52,20700,0.0,1.0
2013-07-17,3.51,3.59,3.49,3.49,4900,3.51,3.59,3.49,3.49,4900,0.0,1.0
2013-07-18,3.7,3.7,3.5,3.5,4300,3.7,3.7,3.5,3.5,4300,0.0,1.0
2013-07-19,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2013-07-22,3.62,3.7,3.53,3.7,4700,3.62,3.7,3.53,3.7,4700,0.0,1.0
2013-07-23,3.84,3.87,3.62,3.62,3300,3.84,3.87,3.62,3.62,3300,0.0,1.0
2013-07-24,3.82,4.01,3.65,3.8,32800,3.82,4.01,3.65,3.8,32800,0.0,1.0
2013-07-25,3.63,3.87,3.63,3.86,2700,3.63,3.87,3.63,3.86,2700,0.0,1.0
2013-07-26,3.64,3.64,3.54,3.54,1000,3.64,3.64,3.54,3.54,1000,0.0,1.0
2013-07-29,3.74,3.95,3.55,3.65,5700,3.74,3.95,3.55,3.65,5700,0.0,1.0
2013-07-30,3.63,3.86,3.63,3.7,11600,3.63,3.86,3.63,3.7,11600,0.0,1.0
2013-07-31,3.76,3.92,3.58,3.73,9600,3.76,3.92,3.58,3.73,9600,0.0,1.0
2013-08-01,3.79,3.79,3.62,3.64,3700,3.79,3.79,3.62,3.64,3700,0.0,1.0
2013-08-02,3.62,3.62,3.62,3.62,100,3.62,3.62,3.62,3.62,100,0.0,1.0
2013-08-05,3.67,3.8,3.56,3.79,7400,3.67,3.8,3.56,3.79,7400,0.0,1.0
2013-08-06,3.55,3.85,3.51,3.66,14500,3.55,3.85,3.51,3.66,14500,0.0,1.0
2013-08-07,3.5,3.67,3.5,3.59,1400,3.5,3.67,3.5,3.59,1400,0.0,1.0
2013-08-08,3.63,3.83,3.53,3.53,3800,3.63,3.83,3.53,3.53,3800,0.0,1.0
2013-08-09,3.83,3.86,3.57,3.57,4200,3.83,3.86,3.57,3.57,4200,0.0,1.0
2013-08-12,3.85,3.97,3.63,3.63,4800,3.85,3.97,3.63,3.63,4800,0.0,1.0
2013-08-13,3.71,3.8,3.71,3.76,4900,3.71,3.8,3.71,3.76,4900,0.0,1.0
2013-08-14,3.84,3.98,3.7,3.7,4000,3.84,3.98,3.7,3.7,4000,0.0,1.0
2013-08-15,3.85,3.95,3.67,3.67,7100,3.85,3.95,3.67,3.67,7100,0.0,1.0
2013-08-16,3.85,3.94,3.6,3.6,7800,3.85,3.94,3.6,3.6,7800,0.0,1.0
2013-08-19,3.64,3.85,3.62,3.85,2700,3.64,3.85,3.62,3.85,2700,0.0,1.0
2013-08-20,3.82,3.82,3.67,3.67,4700,3.82,3.82,3.67,3.67,4700,0.0,1.0
2013-08-21,3.84,3.88,3.8,3.82,4700,3.84,3.88,3.8,3.82,4700,0.0,1.0
2013-08-22,3.85,3.9,3.8,3.81,3400,3.85,3.9,3.8,3.81,3400,0.0,1.0
2013-08-23,3.61,3.85,3.52,3.82,7100,3.61,3.85,3.52,3.82,7100,0.0,1.0
2013-08-26,3.61,3.76,3.54,3.55,3800,3.61,3.76,3.54,3.55,3800,0.0,1.0
2013-08-27,3.7,3.7,3.56,3.56,3200,3.7,3.7,3.56,3.56,3200,0.0,1.0
2013-08-28,3.68,3.7,3.66,3.69,4000,3.68,3.7,3.66,3.69,4000,0.0,1.0
2013-08-29,3.67,3.68,3.66,3.66,2700,3.67,3.68,3.66,3.66,2700,0.0,1.0
2013-08-30,3.69,3.69,3.66,3.66,2000,3.69,3.69,3.66,3.66,2000,0.0,1.0
2013-09-03,3.59,3.72,3.57,3.57,6800,3.59,3.72,3.57,3.57,6800,0.0,1.0
2013-09-04,3.54,3.79,3.54,3.64,6900,3.54,3.79,3.54,3.64,6900,0.0,1.0
2013-09-05,3.54,3.69,3.54,3.66,2300,3.54,3.69,3.54,3.66,2300,0.0,1.0
2013-09-06,3.69,3.69,3.59,3.59,1300,3.69,3.69,3.59,3.59,1300,0.0,1.0
2013-09-09,3.54,3.69,3.54,3.54,2400,3.54,3.69,3.54,3.54,2400,0.0,1.0
2013-09-10,3.67,3.9,3.59,3.59,8100,3.67,3.9,3.59,3.59,8100,0.0,1.0
2013-09-11,3.81,3.85,3.75,3.75,3600,3.81,3.85,3.75,3.75,3600,0.0,1.0
2013-09-12,3.66,3.87,3.61,3.87,2300,3.66,3.87,3.61,3.87,2300,0.0,1.0
2013-09-13,3.66,3.66,3.66,3.66,0,3.66,3.66,3.66,3.66,0,0.0,1.0
2013-09-16,3.66,3.9,3.65,3.68,2400,3.66,3.9,3.65,3.68,2400,0.0,1.0
2013-09-17,3.71,3.9,3.71,3.72,3000,3.71,3.9,3.71,3.72,3000,0.0,1.0
2013-09-18,3.71,3.71,3.71,3.71,0,3.71,3.71,3.71,3.71,0,0.0,1.0
2013-09-19,3.8,3.85,3.59,3.72,3900,3.8,3.85,3.59,3.72,3900,0.0,1.0
2013-09-20,3.6,3.81,3.6,3.7,14200,3.6,3.81,3.6,3.7,14200,0.0,1.0
2013-09-23,3.62,3.77,3.56,3.62,7000,3.62,3.77,3.56,3.62,7000,0.0,1.0
2013-09-24,3.56,3.72,3.55,3.55,6700,3.56,3.72,3.55,3.55,6700,0.0,1.0
2013-09-25,3.6,3.72,3.6,3.72,1000,3.6,3.72,3.6,3.72,1000,0.0,1.0
2013-09-26,3.64,3.74,3.64,3.67,3900,3.64,3.74,3.64,3.67,3900,0.0,1.0
2013-09-27,3.65,3.65,3.6,3.65,3300,3.65,3.65,3.6,3.65,3300,0.0,1.0
2013-09-30,3.69,3.7,3.58,3.58,1900,3.69,3.7,3.58,3.58,1900,0.0,1.0
2013-10-01,3.66,3.73,3.57,3.72,2600,3.66,3.73,3.57,3.72,2600,0.0,1.0
2013-10-02,3.68,3.68,3.68,3.68,100,3.68,3.68,3.68,3.68,100,0.0,1.0
2013-10-03,3.55,3.55,3.54,3.55,500,3.55,3.55,3.54,3.55,500,0.0,1.0
2013-10-04,3.59,3.75,3.55,3.55,2600,3.59,3.75,3.55,3.55,2600,0.0,1.0
2013-10-07,3.52,3.65,3.52,3.65,2800,3.52,3.65,3.52,3.65,2800,0.0,1.0
2013-10-08,3.64,3.65,3.5,3.54,3400,3.64,3.65,3.5,3.54,3400,0.0,1.0
2013-10-09,3.55,3.62,3.52,3.62,4300,3.55,3.62,3.52,3.62,4300,0.0,1.0
2013-10-10,3.38,3.53,3.31,3.53,21200,3.38,3.53,3.31,3.53,21200,0.0,1.0
2013-10-11,3.37,3.47,3.32,3.35,3400,3.37,3.47,3.32,3.35,3400,0.0,1.0
2013-10-14,3.4,3.4,3.35,3.37,6400,3.4,3.4,3.35,3.37,6400,0.0,1.0
2013-10-15,3.44,3.44,3.35,3.36,5900,3.44,3.44,3.35,3.36,5900,0.0,1.0
2013-10-16,3.47,3.49,3.4,3.4,3000,3.47,3.49,3.4,3.4,3000,0.0,1.0
2013-10-17,3.37,3.4,3.36,3.4,4400,3.37,3.4,3.36,3.4,4400,0.0,1.0
2013-10-18,3.47,3.48,3.4,3.4,4200,3.47,3.48,3.4,3.4,4200,0.0,1.0
2013-10-21,3.48,3.5,3.48,3.49,4000,3.48,3.5,3.48,3.49,4000,0.0,1.0
2013-10-22,3.36,3.5,3.35,3.5,2900,3.36,3.5,3.35,3.5,2900,0.0,1.0
2013-10-23,3.36,3.36,3.35,3.35,1100,3.36,3.36,3.35,3.35,1100,0.0,1.0
2013-10-24,3.36,3.37,3.36,3.37,300,3.36,3.37,3.36,3.37,300,0.0,1.0
2013-10-25,3.54,3.54,3.36,3.36,10500,3.54,3.54,3.36,3.36,10500,0.0,1.0
2013-10-28,3.61,3.61,3.45,3.45,5200,3.61,3.61,3.45,3.45,5200,0.0,1.0
2013-10-29,3.61,3.61,3.61,3.61,0,3.61,3.61,3.61,3.61,0,0.0,1.0
2013-10-30,3.52,3.62,3.52,3.53,1400,3.52,3.62,3.52,3.53,1400,0.0,1.0
2013-10-31,3.49,3.5,3.42,3.42,3200,3.49,3.5,3.42,3.42,3200,0.0,1.0
2013-11-01,3.36,3.45,3.35,3.45,2300,3.36,3.45,3.35,3.45,2300,0.0,1.0
2013-11-04,3.35,3.48,3.35,3.38,4700,3.35,3.48,3.35,3.38,4700,0.0,1.0
2013-11-05,3.4,3.4,3.25,3.25,1400,3.4,3.4,3.25,3.25,1400,0.0,1.0
2013-11-06,3.47,3.48,3.35,3.35,1900,3.47,3.48,3.35,3.35,1900,0.0,1.0
2013-11-07,3.38,3.49,3.38,3.49,1400,3.38,3.49,3.38,3.49,1400,0.0,1.0
2013-11-08,3.35,3.4,3.33,3.35,10300,3.35,3.4,3.33,3.35,10300,0.0,1.0
2013-11-11,3.31,3.41,3.25,3.38,5800,3.31,3.41,3.25,3.38,5800,0.0,1.0
2013-11-12,3.46,3.46,3.3,3.3,3600,3.46,3.46,3.3,3.3,3600,0.0,1.0
2013-11-13,3.43,3.49,3.3,3.49,4800,3.43,3.49,3.3,3.49,4800,0.0,1.0
2013-11-14,3.33,3.42,3.15,3.3,15000,3.33,3.42,3.15,3.3,15000,0.0,1.0
2013-11-15,3.48,3.49,3.19,3.21,16900,3.48,3.49,3.19,3.21,16900,0.0,1.0
2013-11-18,3.54,3.57,3.33,3.5,23800,3.54,3.57,3.33,3.5,23800,0.0,1.0
2013-11-19,3.6,3.6,3.6,3.6,300,3.6,3.6,3.6,3.6,300,0.0,1.0
2013-11-20,3.6,3.65,3.54,3.6,3700,3.6,3.65,3.54,3.6,3700,0.0,1.0
2013-11-21,3.42,3.65,3.41,3.41,4900,3.42,3.65,3.41,3.41,4900,0.0,1.0
2013-11-22,3.64,3.64,3.52,3.52,8300,3.64,3.64,3.52,3.52,8300,0.0,1.0
2013-11-25,3.64,3.64,3.48,3.62,3300,3.64,3.64,3.48,3.62,3300,0.0,1.0
2013-11-26,3.54,3.64,3.5,3.61,3700,3.54,3.64,3.5,3.61,3700,0.0,1.0
2013-11-27,3.75,3.75,3.33,3.46,25500,3.75,3.75,3.33,3.46,25500,0.0,1.0
2013-11-29,3.68,3.7,3.68,3.7,200,3.68,3.7,3.68,3.7,200,0.0,1.0
2013-12-02,3.53,3.84,3.5,3.73,5700,3.53,3.84,3.5,3.73,5700,0.0,1.0
2013-12-03,3.64,3.79,3.41,3.41,2900,3.64,3.79,3.41,3.41,2900,0.0,1.0
2013-12-04,3.54,3.64,3.54,3.64,2600,3.54,3.64,3.54,3.64,2600,0.0,1.0
2013-12-05,3.51,3.72,3.5,3.58,14600,3.51,3.72,3.5,3.58,14600,0.0,1.0
2013-12-06,3.5,3.66,3.5,3.5,6700,3.5,3.66,3.5,3.5,6700,0.0,1.0
2013-12-09,3.63,3.68,3.5,3.51,3600,3.63,3.68,3.5,3.51,3600,0.0,1.0
2013-12-10,3.51,3.6,3.48,3.48,9200,3.51,3.6,3.48,3.48,9200,0.0,1.0
2013-12-11,3.51,3.59,3.51,3.59,3800,3.51,3.59,3.51,3.59,3800,0.0,1.0
2013-12-12,3.54,3.65,3.53,3.53,4500,3.54,3.65,3.53,3.53,4500,0.0,1.0
2013-12-13,3.64,3.72,3.53,3.55,11500,3.64,3.72,3.53,3.55,11500,0.0,1.0
2013-12-16,3.64,3.64,3.64,3.64,121,3.64,3.64,3.64,3.64,121,0.0,1.0
2013-12-17,3.51,3.69,3.51,3.51,7200,3.51,3.69,3.51,3.51,7200,0.0,1.0
2013-12-18,3.5,3.63,3.5,3.5,9100,3.5,3.63,3.5,3.5,9100,0.0,1.0
2013-12-19,3.62,3.63,3.46,3.46,22500,3.62,3.63,3.46,3.46,22500,0.0,1.0
2013-12-20,3.52,3.68,3.5,3.56,7000,3.52,3.68,3.5,3.56,7000,0.0,1.0
2013-12-23,3.51,3.62,3.5,3.5,8700,3.51,3.62,3.5,3.5,8700,0.0,1.0
2013-12-24,3.59,3.59,3.59,3.59,200,3.59,3.59,3.59,3.59,200,0.0,1.0
2013-12-26,3.5,3.59,3.5,3.55,5300,3.5,3.59,3.5,3.55,5300,0.0,1.0
2013-12-27,3.59,3.59,3.54,3.54,900,3.59,3.59,3.54,3.54,900,0.0,1.0
2013-12-30,3.59,3.59,3.5,3.56,1600,3.59,3.59,3.5,3.56,1600,0.0,1.0
2013-12-31,3.55,3.59,3.5,3.54,8900,3.55,3.59,3.5,3.54,8900,0.0,1.0
2014-01-02,3.59,3.59,3.5,3.51,5700,3.59,3.59,3.5,3.51,5700,0.0,1.0
2014-01-03,3.36,3.59,3.28,3.52,23800,3.36,3.59,3.28,3.52,23800,0.0,1.0
2014-01-06,3.32,3.35,3.27,3.3,2200,3.32,3.35,3.27,3.3,2200,0.0,1.0
2014-01-07,3.29,3.29,3.25,3.25,1000,3.29,3.29,3.25,3.25,1000,0.0,1.0
2014-01-08,3.26,3.26,3.26,3.26,500,3.26,3.26,3.26,3.26,500,0.0,1.0
2014-01-09,3.38,3.39,3.24,3.25,3600,3.38,3.39,3.24,3.25,3600,0.0,1.0
2014-01-10,3.32,3.34,3.31,3.34,3700,3.32,3.34,3.31,3.34,3700,0.0,1.0
2014-01-13,3.32,3.32,3.32,3.32,0,3.32,3.32,3.32,3.32,0,0.0,1.0
2014-01-14,3.29,3.32,3.24,3.32,3400,3.29,3.32,3.24,3.32,3400,0.0,1.0
2014-01-15,3.24,3.26,3.21,3.26,23400,3.24,3.26,3.21,3.26,23400,0.0,1.0
2014-01-16,3.33,3.33,3.2,3.2,2300,3.33,3.33,3.2,3.2,2300,0.0,1.0
2014-01-17,3.22,3.22,3.22,3.22,700,3.22,3.22,3.22,3.22,700,0.0,1.0
2014-01-21,3.12,3.22,3.09,3.22,12100,3.12,3.22,3.09,3.22,12100,0.0,1.0
2014-01-22,3.19,3.19,3.05,3.16,8100,3.19,3.19,3.05,3.16,8100,0.0,1.0
2014-01-23,3.19,3.19,3.19,3.19,220,3.19,3.19,3.19,3.19,220,0.0,1.0
2014-01-24,3.2,3.2,3.15,3.15,5700,3.2,3.2,3.15,3.15,5700,0.0,1.0
2014-01-27,2.96,3.15,2.96,3.1,3000,2.96,3.15,2.96,3.1,3000,0.0,1.0
2014-01-28,3.0,3.13,3.0,3.13,1200,3.0,3.13,3.0,3.13,1200,0.0,1.0
2014-01-29,3.13,3.13,2.9,3.06,5100,3.13,3.13,2.9,3.06,5100,0.0,1.0
2014-01-30,2.92,3.11,2.85,3.11,12200,2.92,3.11,2.85,3.11,12200,0.0,1.0
2014-01-31,2.95,2.95,2.95,2.95,200,2.95,2.95,2.95,2.95,200,0.0,1.0
2014-02-03,2.89,2.94,2.5,2.91,4200,2.89,2.94,2.5,2.91,4200,0.0,1.0
2014-02-04,2.85,2.85,2.85,2.85,500,2.85,2.85,2.85,2.85,500,0.0,1.0
2014-02-05,2.61,2.85,2.53,2.83,8700,2.61,2.85,2.53,2.83,8700,0.0,1.0
2014-02-06,2.72,2.82,2.61,2.7,30200,2.72,2.82,2.61,2.7,30200,0.0,1.0
2014-02-07,2.82,2.82,2.81,2.81,300,2.82,2.82,2.81,2.81,300,0.0,1.0
2014-02-10,2.86,2.87,2.62,2.66,8500,2.86,2.87,2.62,2.66,8500,0.0,1.0
2014-02-11,2.64,2.85,2.64,2.84,8900,2.64,2.85,2.64,2.84,8900,0.0,1.0
2014-02-12,2.79,2.81,2.74,2.79,1100,2.79,2.81,2.74,2.79,1100,0.0,1.0
2014-02-13,2.82,2.84,2.66,2.73,11500,2.82,2.84,2.66,2.73,11500,0.0,1.0
2014-02-14,2.81,2.81,2.81,2.81,100,2.81,2.81,2.81,2.81,100,0.0,1.0
2014-02-18,2.65,2.65,2.65,2.65,400,2.65,2.65,2.65,2.65,400,0.0,1.0
2014-02-19,2.6,2.64,2.6,2.6,2600,2.6,2.64,2.6,2.6,2600,0.0,1.0
2014-02-20,2.75,2.75,2.61,2.64,3400,2.75,2.75,2.61,2.64,3400,0.0,1.0
2014-02-21,2.64,2.72,2.63,2.63,1700,2.64,2.72,2.63,2.63,1700,0.0,1.0
2014-02-24,2.64,2.64,2.64,2.64,51,2.64,2.64,2.64,2.64,51,0.0,1.0
2014-02-25,2.64,2.64,2.64,2.64,500,2.64,2.64,2.64,2.64,500,0.0,1.0
2014-02-26,2.69,2.77,2.64,2.75,4300,2.69,2.77,2.64,2.75,4300,0.0,1.0
2014-02-27,2.56,2.63,2.55,2.63,5200,2.56,2.63,2.55,2.63,5200,0.0,1.0
2014-02-28,2.5,2.5,2.5,2.5,300,2.5,2.5,2.5,2.5,300,0.0,1.0
2014-03-03,2.45,2.5,2.37,2.47,2600,2.45,2.5,2.37,2.47,2600,0.0,1.0
2014-03-04,2.33,2.59,2.33,2.59,7300,2.33,2.59,2.33,2.59,7300,0.0,1.0
2014-03-05,2.39,2.51,2.34,2.35,5000,2.39,2.51,2.34,2.35,5000,0.0,1.0
2014-03-06,2.56,2.57,2.45,2.45,2500,2.56,2.57,2.45,2.45,2500,0.0,1.0
2014-03-07,2.6,2.6,2.5,2.58,8600,2.6,2.6,2.5,2.58,8600,0.0,1.0
2014-03-10,2.64,2.76,2.45,2.6,22500,2.64,2.76,2.45,2.6,22500,0.0,1.0
2014-03-11,2.65,2.74,2.58,2.69,4500,2.65,2.74,2.58,2.69,4500,0.0,1.0
2014-03-12,2.71,2.73,2.44,2.44,5700,2.71,2.73,2.44,2.44,5700,0.0,1.0
2014-03-13,2.47,2.52,2.43,2.45,12000,2.47,2.52,2.43,2.45,12000,0.0,1.0
2014-03-14,2.47,2.59,2.47,2.5,9200,2.47,2.59,2.47,2.5,9200,0.0,1.0
2014-03-17,2.49,2.59,2.43,2.45,1400,2.49,2.59,2.43,2.45,1400,0.0,1.0
2014-03-18,2.37,2.5,2.37,2.45,3600,2.37,2.5,2.37,2.45,3600,0.0,1.0
2014-03-19,2.47,2.53,2.35,2.52,2500,2.47,2.53,2.35,2.52,2500,0.0,1.0
2014-03-20,2.56,2.59,2.42,2.57,9800,2.56,2.59,2.42,2.57,9800,0.0,1.0
2014-03-21,2.27,2.59,2.27,2.52,100400,2.27,2.59,2.27,2.52,100400,0.0,1.0
2014-03-24,2.11,2.41,1.92,2.35,11800,2.11,2.41,1.92,2.35,11800,0.0,1.0
2014-03-25,2.02,2.26,2.02,2.15,4200,2.02,2.26,2.02,2.15,4200,0.0,1.0
2014-03-26,1.96,2.08,1.96,1.99,2500,1.96,2.08,1.96,1.99,2500,0.0,1.0
2014-03-27,2.0,2.08,1.98,1.98,4000,2.0,2.08,1.98,1.98,4000,0.0,1.0
2014-03-28,2.05,2.17,2.05,2.11,7400,2.05,2.17,2.05,2.11,7400,0.0,1.0
2014-03-31,2.45,2.54,2.12,2.12,9700,2.45,2.54,2.12,2.12,9700,0.0,1.0
2014-04-01,2.43,2.44,2.33,2.44,7600,2.43,2.44,2.33,2.44,7600,0.0,1.0
2014-04-02,2.44,2.5,2.2,2.47,4300,2.44,2.5,2.2,2.47,4300,0.0,1.0
2014-04-03,2.44,2.54,2.31,2.51,6500,2.44,2.54,2.31,2.51,6500,0.0,1.0
2014-04-04,2.53,2.53,2.53,2.53,200,2.53,2.53,2.53,2.53,200,0.0,1.0
2014-04-07,2.49,2.49,2.05,2.27,1600,2.49,2.49,2.05,2.27,1600,0.0,1.0
2014-04-08,2.37,2.48,2.16,2.16,2400,2.37,2.48,2.16,2.16,2400,0.0,1.0
2014-04-09,2.28,2.48,2.22,2.45,3700,2.28,2.48,2.22,2.45,3700,0.0,1.0
2014-04-10,2.24,2.33,2.24,2.33,3300,2.24,2.33,2.24,2.33,3300,0.0,1.0
2014-04-11,2.41,2.46,2.41,2.44,1700,2.41,2.46,2.41,2.44,1700,0.0,1.0
2014-04-14,2.32,2.5,2.31,2.37,2800,2.32,2.5,2.31,2.37,2800,0.0,1.0
2014-04-15,2.4,2.46,2.38,2.46,2100,2.4,2.46,2.38,2.46,2100,0.0,1.0
2014-04-16,2.58,2.58,2.41,2.41,500,2.58,2.58,2.41,2.41,500,0.0,1.0
2014-04-17,2.45,2.5,2.45,2.5,400,2.45,2.5,2.45,2.5,400,0.0,1.0
2014-04-21,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2014-04-22,2.5,2.5,2.49,2.49,700,2.5,2.5,2.49,2.49,700,0.0,1.0
2014-04-23,2.4,2.5,2.3,2.48,5700,2.4,2.5,2.3,2.48,5700,0.0,1.0
2014-04-24,2.37,2.45,2.37,2.45,800,2.37,2.45,2.37,2.45,800,0.0,1.0
2014-04-25,2.39,2.5,2.39,2.5,4300,2.39,2.5,2.39,2.5,4300,0.0,1.0
2014-04-28,2.31,2.4,2.3,2.3,2700,2.31,2.4,2.3,2.3,2700,0.0,1.0
2014-04-29,2.4,2.45,2.39,2.45,1800,2.4,2.45,2.39,2.45,1800,0.0,1.0
2014-04-30,2.4,2.4,2.4,2.4,16,2.4,2.4,2.4,2.4,16,0.0,1.0
2014-05-01,2.37,2.41,2.3,2.3,2500,2.37,2.41,2.3,2.3,2500,0.0,1.0
2014-05-02,2.55,2.6,2.47,2.47,12500,2.55,2.6,2.47,2.47,12500,0.0,1.0
2014-05-05,2.77,2.88,2.35,2.41,8200,2.77,2.88,2.35,2.41,8200,0.0,1.0
2014-05-06,2.95,3.0,2.54,2.54,12800,2.95,3.0,2.54,2.54,12800,0.0,1.0
2014-05-07,3.17,3.38,2.7,2.7,18200,3.17,3.38,2.7,2.7,18200,0.0,1.0
2014-05-08,2.95,3.26,2.76,3.26,8200,2.95,3.26,2.76,3.26,8200,0.0,1.0
2014-05-09,3.24,3.24,2.94,2.94,1500,3.24,3.24,2.94,2.94,1500,0.0,1.0
2014-05-12,2.95,3.21,2.95,3.07,3400,2.95,3.21,2.95,3.07,3400,0.0,1.0
2014-05-13,2.78,2.83,2.6,2.82,14300,2.78,2.83,2.6,2.82,14300,0.0,1.0
2014-05-14,2.63,2.79,2.63,2.79,1600,2.63,2.79,2.63,2.79,1600,0.0,1.0
2014-05-15,2.73,2.86,2.7,2.7,15300,2.73,2.86,2.7,2.7,15300,0.0,1.0
2014-05-16,2.87,2.87,2.87,2.87,200,2.87,2.87,2.87,2.87,200,0.0,1.0
2014-05-19,3.01,3.01,2.63,2.81,800,3.01,3.01,2.63,2.81,800,0.0,1.0
2014-05-20,2.96,3.12,2.92,3.12,500,2.96,3.12,2.92,3.12,500,0.0,1.0
2014-05-21,2.95,3.01,2.81,2.98,13600,2.95,3.01,2.81,2.98,13600,0.0,1.0
2014-05-22,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2014-05-23,2.99,2.99,2.99,2.99,100,2.99,2.99,2.99,2.99,100,0.0,1.0
2014-05-27,2.9,3.0,2.9,3.0,300,2.9,3.0,2.9,3.0,300,0.0,1.0
2014-05-28,2.82,2.85,2.77,2.77,800,2.82,2.85,2.77,2.77,800,0.0,1.0
2014-05-29,2.7,2.83,2.7,2.77,500,2.7,2.83,2.7,2.77,500,0.0,1.0
2014-05-30,2.7,2.7,2.7,2.7,59,2.7,2.7,2.7,2.7,59,0.0,1.0
2014-06-02,2.61,2.74,2.6,2.6,7400,2.61,2.74,2.6,2.6,7400,0.0,1.0
2014-06-03,2.78,2.8,2.72,2.74,2800,2.78,2.8,2.72,2.74,2800,0.0,1.0
2014-06-04,2.84,2.84,2.77,2.77,400,2.84,2.84,2.77,2.77,400,0.0,1.0
2014-06-05,2.84,2.85,2.66,2.75,2600,2.84,2.85,2.66,2.75,2600,0.0,1.0
2014-06-06,2.84,2.84,2.84,2.84,114,2.84,2.84,2.84,2.84,114,0.0,1.0
2014-06-09,2.66,2.79,2.66,2.79,900,2.66,2.79,2.66,2.79,900,0.0,1.0
2014-06-10,2.76,2.76,2.66,2.66,3900,2.76,2.76,2.66,2.66,3900,0.0,1.0
2014-06-11,2.82,2.9,2.68,2.68,2700,2.82,2.9,2.68,2.68,2700,0.0,1.0
2014-06-12,2.73,2.83,2.66,2.78,3300,2.73,2.83,2.66,2.78,3300,0.0,1.0
2014-06-13,2.75,2.88,2.66,2.66,1400,2.75,2.88,2.66,2.66,1400,0.0,1.0
2014-06-16,2.69,2.69,2.66,2.66,2400,2.69,2.69,2.66,2.66,2400,0.0,1.0
2014-06-17,2.9,2.9,2.71,2.71,4400,2.9,2.9,2.71,2.71,4400,0.0,1.0
2014-06-18,2.73,2.89,2.66,2.89,3000,2.73,2.89,2.66,2.89,3000,0.0,1.0
2014-06-19,2.89,2.91,2.7,2.7,4800,2.89,2.91,2.7,2.7,4800,0.0,1.0
2014-06-20,2.96,2.96,2.69,2.75,7000,2.96,2.96,2.69,2.75,7000,0.0,1.0
2014-06-23,2.97,2.97,2.85,2.85,4200,2.97,2.97,2.85,2.85,4200,0.0,1.0
2014-06-24,3.0,3.0,2.86,2.86,600,3.0,3.0,2.86,2.86,600,0.0,1.0
2014-06-25,2.91,2.91,2.91,2.91,800,2.91,2.91,2.91,2.91,800,0.0,1.0
2014-06-26,2.9,2.98,2.73,2.73,1800,2.9,2.98,2.73,2.73,1800,0.0,1.0
2014-06-27,2.9,2.9,2.9,2.9,77,2.9,2.9,2.9,2.9,77,0.0,1.0
2014-06-30,2.8,3.0,2.73,2.73,800,2.8,3.0,2.73,2.73,800,0.0,1.0
2014-07-01,2.87,2.87,2.69,2.69,700,2.87,2.87,2.69,2.69,700,0.0,1.0
2014-07-02,2.84,2.9,2.8,2.9,1700,2.84,2.9,2.8,2.9,1700,0.0,1.0
2014-07-03,2.84,2.84,2.84,2.84,69,2.84,2.84,2.84,2.84,69,0.0,1.0
2014-07-07,2.74,2.88,2.73,2.75,1500,2.74,2.88,2.73,2.75,1500,0.0,1.0
2014-07-08,2.71,2.85,2.7,2.83,900,2.71,2.85,2.7,2.83,900,0.0,1.0
2014-07-09,2.71,3.0,2.71,2.82,1000,2.71,3.0,2.71,2.82,1000,0.0,1.0
2014-07-10,2.68,2.68,2.68,2.68,200,2.68,2.68,2.68,2.68,200,0.0,1.0
2014-07-11,2.74,2.76,2.66,2.76,900,2.74,2.76,2.66,2.76,900,0.0,1.0
2014-07-14,2.74,2.74,2.74,2.74,151,2.74,2.74,2.74,2.74,151,0.0,1.0
2014-07-15,2.66,2.69,2.66,2.69,400,2.66,2.69,2.66,2.69,400,0.0,1.0
2014-07-16,2.96,2.96,2.66,2.7,17200,2.96,2.96,2.66,2.7,17200,0.0,1.0
2014-07-17,2.69,2.75,2.69,2.75,2300,2.69,2.75,2.69,2.75,2300,0.0,1.0
2014-07-18,2.75,2.75,2.66,2.69,5900,2.75,2.75,2.66,2.69,5900,0.0,1.0
2014-07-21,2.75,2.75,2.66,2.7,8200,2.75,2.75,2.66,2.7,8200,0.0,1.0
2014-07-22,2.75,2.75,2.68,2.73,29300,2.75,2.75,2.68,2.73,29300,0.0,1.0
2014-07-23,2.75,2.75,2.67,2.7,16500,2.75,2.75,2.67,2.7,16500,0.0,1.0
2014-07-24,2.74,2.74,2.66,2.66,1300,2.74,2.74,2.66,2.66,1300,0.0,1.0
2014-07-25,2.74,2.75,2.68,2.74,1300,2.74,2.75,2.68,2.74,1300,0.0,1.0
2014-07-28,2.73,2.75,2.66,2.75,2700,2.73,2.75,2.66,2.75,2700,0.0,1.0
2014-07-29,2.66,2.77,2.65,2.76,10700,2.66,2.77,2.65,2.76,10700,0.0,1.0
2014-07-30,2.66,2.72,2.66,2.69,2500,2.66,2.72,2.66,2.69,2500,0.0,1.0
2014-07-31,2.66,2.71,2.65,2.65,1200,2.66,2.71,2.65,2.65,1200,0.0,1.0
2014-08-01,2.65,2.65,2.65,2.65,400,2.65,2.65,2.65,2.65,400,0.0,1.0
2014-08-04,2.65,2.72,2.65,2.65,4100,2.65,2.72,2.65,2.65,4100,0.0,1.0
2014-08-05,2.74,2.8,2.65,2.74,5200,2.74,2.8,2.65,2.74,5200,0.0,1.0
2014-08-06,2.72,2.74,2.65,2.67,9700,2.72,2.74,2.65,2.67,9700,0.0,1.0
2014-08-07,2.75,2.75,2.66,2.75,3600,2.75,2.75,2.66,2.75,3600,0.0,1.0
2014-08-08,2.75,2.75,2.62,2.75,4000,2.75,2.75,2.62,2.75,4000,0.0,1.0
2014-08-11,2.75,2.75,2.6,2.75,20700,2.75,2.75,2.6,2.75,20700,0.0,1.0
2014-08-12,2.7,2.7,2.62,2.7,1000,2.7,2.7,2.62,2.7,1000,0.0,1.0
2014-08-13,2.68,2.7,2.6,2.65,8800,2.68,2.7,2.6,2.65,8800,0.0,1.0
2014-08-14,2.66,2.75,2.66,2.68,14500,2.66,2.75,2.66,2.68,14500,0.0,1.0
2014-08-15,2.66,2.66,2.66,2.66,2,2.66,2.66,2.66,2.66,2,0.0,1.0
2014-08-18,2.75,2.75,2.66,2.71,13200,2.75,2.75,2.66,2.71,13200,0.0,1.0
2014-08-19,2.76,2.76,2.68,2.69,11500,2.76,2.76,2.68,2.69,11500,0.0,1.0
2014-08-20,2.69,2.69,2.69,2.69,1500,2.69,2.69,2.69,2.69,1500,0.0,1.0
2014-08-21,2.78,2.78,2.67,2.68,9200,2.78,2.78,2.67,2.68,9200,0.0,1.0
2014-08-22,2.79,2.8,2.69,2.8,3700,2.79,2.8,2.69,2.8,3700,0.0,1.0
2014-08-25,2.8,2.8,2.68,2.69,2700,2.8,2.8,2.68,2.69,2700,0.0,1.0
2014-08-26,2.7,2.8,2.7,2.74,900,2.7,2.8,2.7,2.74,900,0.0,1.0
2014-08-27,2.67,2.8,2.67,2.68,1300,2.67,2.8,2.67,2.68,1300,0.0,1.0
2014-08-28,2.67,2.67,2.67,2.67,0,2.67,2.67,2.67,2.67,0,0.0,1.0
2014-08-29,2.8,2.8,2.8,2.8,200,2.8,2.8,2.8,2.8,200,0.0,1.0
2014-09-02,2.8,2.8,2.8,2.8,1300,2.8,2.8,2.8,2.8,1300,0.0,1.0
2014-09-03,2.78,2.78,2.7,2.78,1600,2.78,2.78,2.7,2.78,1600,0.0,1.0
2014-09-04,2.79,2.79,2.79,2.79,1000,2.79,2.79,2.79,2.79,1000,0.0,1.0
2014-09-05,2.69,2.8,2.69,2.75,2000,2.69,2.8,2.69,2.75,2000,0.0,1.0
2014-09-08,2.58,2.7,2.58,2.69,7500,2.58,2.7,2.58,2.69,7500,0.0,1.0
2014-09-09,2.61,2.69,2.56,2.56,3300,2.61,2.69,2.56,2.56,3300,0.0,1.0
2014-09-10,2.5,2.72,2.5,2.55,1900,2.5,2.72,2.5,2.55,1900,0.0,1.0
2014-09-11,2.42,2.46,2.37,2.45,3900,2.42,2.46,2.37,2.45,3900,0.0,1.0
2014-09-12,2.32,2.44,2.27,2.42,2900,2.32,2.44,2.27,2.42,2900,0.0,1.0
2014-09-15,2.16,2.28,2.12,2.28,1300,2.16,2.28,2.12,2.28,1300,0.0,1.0
2014-09-16,2.14,2.14,2.0,2.05,2200,2.14,2.14,2.0,2.05,2200,0.0,1.0
2014-09-17,2.11,2.11,2.11,2.11,300,2.11,2.11,2.11,2.11,300,0.0,1.0
2014-09-18,2.11,2.11,2.11,2.11,23,2.11,2.11,2.11,2.11,23,0.0,1.0
2014-09-19,2.12,2.12,1.99,2.01,2300,2.12,2.12,1.99,2.01,2300,0.0,1.0
2014-09-22,2.1,2.1,2.02,2.02,1100,2.1,2.1,2.02,2.02,1100,0.0,1.0
2014-09-23,2.1,2.1,2.1,2.1,100,2.1,2.1,2.1,2.1,100,0.0,1.0
2014-09-24,2.1,2.17,2.07,2.07,1900,2.1,2.17,2.07,2.07,1900,0.0,1.0
2014-09-25,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2014-09-26,2.0,2.1,2.0,2.1,6500,2.0,2.1,2.0,2.1,6500,0.0,1.0
2014-09-29,2.0,2.0,2.0,2.0,75,2.0,2.0,2.0,2.0,75,0.0,1.0
2014-09-30,1.8,1.98,1.8,1.98,2300,1.8,1.98,1.8,1.98,2300,0.0,1.0
2014-10-01,1.915,2.04,1.67,1.67,6200,1.915,2.04,1.67,1.67,6200,0.0,1.0
2014-10-02,2.01,2.03,2.0,2.02,6200,2.01,2.03,2.0,2.02,6200,0.0,1.0
2014-10-03,1.92,2.01,1.92,2.01,900,1.92,2.01,1.92,2.01,900,0.0,1.0
2014-10-06,1.74,2.02,1.74,2.02,2300,1.74,2.02,1.74,2.02,2300,0.0,1.0
2014-10-07,1.64,1.74,1.64,1.74,4000,1.64,1.74,1.64,1.74,4000,0.0,1.0
2014-10-08,1.54,1.73,1.52,1.52,2800,1.54,1.73,1.52,1.52,2800,0.0,1.0
2014-10-09,1.26,1.4499,1.2,1.3,8800,1.26,1.4499,1.2,1.3,8800,0.0,1.0
2014-10-10,1.33,1.41,1.15,1.4,11300,1.33,1.41,1.15,1.4,11300,0.0,1.0
2014-10-13,1.2701,1.48,1.25,1.25,15500,1.2701,1.48,1.25,1.25,15500,0.0,1.0
2014-10-14,1.31,1.45,1.26,1.26,1400,1.31,1.45,1.26,1.26,1400,0.0,1.0
2014-10-15,1.53,1.58,1.38,1.58,8200,1.53,1.58,1.38,1.58,8200,0.0,1.0
2014-10-16,1.47,1.6155,1.46,1.57,1600,1.47,1.6155,1.46,1.57,1600,0.0,1.0
2014-10-17,1.48,1.67,1.4,1.4,9300,1.48,1.67,1.4,1.4,9300,0.0,1.0
2014-10-20,1.43,1.53,1.3623,1.48,5900,1.43,1.53,1.3623,1.48,5900,0.0,1.0
2014-10-21,1.459,1.4842,1.37,1.37,4600,1.459,1.4842,1.37,1.37,4600,0.0,1.0
2014-10-22,1.44,1.44,1.31,1.3301,10000,1.44,1.44,1.31,1.3301,10000,0.0,1.0
2014-10-23,1.3396,1.46,1.32,1.42,10600,1.3396,1.46,1.32,1.42,10600,0.0,1.0
2014-10-24,1.39,1.4001,1.32,1.32,4100,1.39,1.4001,1.32,1.32,4100,0.0,1.0
2014-10-27,1.25,1.3999,1.25,1.26,11000,1.25,1.3999,1.25,1.26,11000,0.0,1.0
2014-10-28,1.38,1.4,1.27,1.27,6600,1.38,1.4,1.27,1.27,6600,0.0,1.0
2014-10-29,1.3,1.37,1.29,1.29,11800,1.3,1.37,1.29,1.29,11800,0.0,1.0
2014-10-30,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2014-10-31,1.38,1.38,1.25,1.26,9400,1.38,1.38,1.25,1.26,9400,0.0,1.0
2014-11-03,1.37,1.37,1.33,1.37,1900,1.37,1.37,1.33,1.37,1900,0.0,1.0
2014-11-04,1.2601,1.37,1.2601,1.37,1700,1.2601,1.37,1.2601,1.37,1700,0.0,1.0
2014-11-05,1.26,1.38,1.17,1.25,8700,1.26,1.38,1.17,1.25,8700,0.0,1.0
2014-11-06,1.18,1.3999,1.18,1.32,14000,1.18,1.3999,1.18,1.32,14000,0.0,1.0
2014-11-07,1.2,1.2,1.2,1.2,200,1.2,1.2,1.2,1.2,200,0.0,1.0
2014-11-10,1.15,1.37,1.15,1.2,4800,1.15,1.37,1.15,1.2,4800,0.0,1.0
2014-11-11,1.364,1.39,1.18,1.18,4900,1.364,1.39,1.18,1.18,4900,0.0,1.0
2014-11-12,1.51,1.7,1.28,1.28,6800,1.51,1.7,1.28,1.28,6800,0.0,1.0
2014-11-13,1.69,1.7,1.44,1.66,9700,1.69,1.7,1.44,1.66,9700,0.0,1.0
2014-11-14,1.69,1.69,1.57,1.57,4900,1.69,1.69,1.57,1.57,4900,0.0,1.0
2014-11-17,1.905,1.97,1.75,1.75,19500,1.905,1.97,1.75,1.75,19500,0.0,1.0
2014-11-18,2.31,2.87,2.0,2.0,30800,2.31,2.87,2.0,2.0,30800,0.0,1.0
2014-11-19,2.6,2.8,2.45,2.45,45400,2.6,2.8,2.45,2.45,45400,0.0,1.0
2014-11-20,2.4047,2.5462,2.4047,2.54,12600,2.4047,2.5462,2.4047,2.54,12600,0.0,1.0
2014-11-21,2.6038,2.79,2.55,2.56,11600,2.6038,2.79,2.55,2.56,11600,0.0,1.0
2014-11-24,2.55,2.6985,2.5055,2.69,8500,2.55,2.6985,2.5055,2.69,8500,0.0,1.0
2014-11-25,2.5,2.61,2.5,2.55,3700,2.5,2.61,2.5,2.55,3700,0.0,1.0
2014-11-26,2.455,2.7,2.44,2.44,4200,2.455,2.7,2.44,2.44,4200,0.0,1.0
2014-11-28,2.6999,2.7,2.6999,2.7,1000,2.6999,2.7,2.6999,2.7,1000,0.0,1.0
2014-12-01,2.6999,2.7,2.6001,2.7,6800,2.6999,2.7,2.6001,2.7,6800,0.0,1.0
2014-12-02,2.6001,2.72,2.6,2.668,5700,2.6001,2.72,2.6,2.668,5700,0.0,1.0
2014-12-03,2.7712,2.8,2.6001,2.6001,16400,2.7712,2.8,2.6001,2.6001,16400,0.0,1.0
2014-12-04,2.62,2.85,2.59,2.82,28500,2.62,2.85,2.59,2.82,28500,0.0,1.0
2014-12-05,2.3,2.75,2.01,2.75,30100,2.3,2.75,2.01,2.75,30100,0.0,1.0
2014-12-08,1.75,2.47,1.67,2.18,15400,1.75,2.47,1.67,2.18,15400,0.0,1.0
2014-12-09,1.99,2.16,1.64,1.64,12800,1.99,2.16,1.64,1.64,12800,0.0,1.0
2014-12-10,2.1,2.31,1.97,1.97,10600,2.1,2.31,1.97,1.97,10600,0.0,1.0
2014-12-11,2.2799,2.3031,2.03,2.11,15300,2.2799,2.3031,2.03,2.11,15300,0.0,1.0
2014-12-12,2.45,2.45,2.24,2.24,11800,2.45,2.45,2.24,2.24,11800,0.0,1.0
2014-12-15,2.26,2.5224,2.2,2.2,18500,2.26,2.5224,2.2,2.2,18500,0.0,1.0
2014-12-16,2.27,2.48,2.23,2.26,11400,2.27,2.48,2.23,2.26,11400,0.0,1.0
2014-12-17,2.47,2.5,2.2632,2.29,17100,2.47,2.5,2.2632,2.29,17100,0.0,1.0
2014-12-18,2.38,2.45,2.22,2.35,7000,2.38,2.45,2.22,2.35,7000,0.0,1.0
2014-12-19,2.22,2.42,2.2,2.35,13800,2.22,2.42,2.2,2.35,13800,0.0,1.0
2014-12-22,2.47,2.57,2.2898,2.39,51400,2.47,2.57,2.2898,2.39,51400,0.0,1.0
2014-12-23,2.49,2.5,2.33,2.4,14800,2.49,2.5,2.33,2.4,14800,0.0,1.0
2014-12-24,2.5,2.57,2.0937,2.513,4200,2.5,2.57,2.0937,2.513,4200,0.0,1.0
2014-12-26,2.47,2.51,2.36,2.5,11300,2.47,2.51,2.36,2.5,11300,0.0,1.0
2014-12-29,2.44,2.6899,2.2701,2.39,14900,2.44,2.6899,2.2701,2.39,14900,0.0,1.0
2014-12-30,2.355,2.7,2.3101,2.3101,10100,2.355,2.7,2.3101,2.3101,10100,0.0,1.0
2014-12-31,2.355,2.355,2.355,2.355,110,2.355,2.355,2.355,2.355,110,0.0,1.0
2015-01-02,2.6,2.68,2.45,2.45,7000,2.6,2.68,2.45,2.45,7000,0.0,1.0
2015-01-05,2.65,2.73,2.65,2.71,2000,2.65,2.73,2.65,2.71,2000,0.0,1.0
2015-01-06,2.47,2.7163,2.34,2.34,2800,2.47,2.7163,2.34,2.34,2800,0.0,1.0
2015-01-07,2.37,2.49,2.37,2.41,2500,2.37,2.49,2.37,2.41,2500,0.0,1.0
2015-01-08,2.31,2.53,2.21,2.5,9800,2.31,2.53,2.21,2.5,9800,0.0,1.0
2015-01-09,2.4,2.4,2.26,2.26,1300,2.4,2.4,2.26,2.26,1300,0.0,1.0
2015-01-12,2.44,2.5,2.44,2.49,1100,2.44,2.5,2.44,2.49,1100,0.0,1.0
2015-01-13,2.4811,2.4811,2.42,2.4299,1600,2.4811,2.4811,2.42,2.4299,1600,0.0,1.0
2015-01-14,2.41,2.54,2.3401,2.3401,900,2.41,2.54,2.3401,2.3401,900,0.0,1.0
2015-01-15,2.41,2.41,2.41,2.41,348,2.41,2.41,2.41,2.41,348,0.0,1.0
2015-01-16,2.51,2.519,2.3401,2.3401,14000,2.51,2.519,2.3401,2.3401,14000,0.0,1.0
2015-01-20,2.57,2.57,2.41,2.45,11400,2.57,2.57,2.41,2.45,11400,0.0,1.0
2015-01-21,2.53,2.59,2.3,2.58,5200,2.53,2.59,2.3,2.58,5200,0.0,1.0
2015-01-22,2.6,2.6,2.53,2.53,700,2.6,2.6,2.53,2.53,700,0.0,1.0
2015-01-23,2.6399,2.6399,2.3801,2.6,9400,2.6399,2.6399,2.3801,2.6,9400,0.0,1.0
2015-01-26,2.56,2.67,2.56,2.67,700,2.56,2.67,2.56,2.67,700,0.0,1.0
2015-01-27,2.58,2.58,2.42,2.42,700,2.58,2.58,2.42,2.42,700,0.0,1.0
2015-01-28,2.58,2.58,2.58,2.58,0,2.58,2.58,2.58,2.58,0,0.0,1.0
2015-01-29,2.52,2.56,2.52,2.5421,600,2.52,2.56,2.52,2.5421,600,0.0,1.0
2015-01-30,2.56,2.7,2.56,2.57,17400,2.56,2.7,2.56,2.57,17400,0.0,1.0
2015-02-02,2.65,2.65,2.56,2.56,3200,2.65,2.65,2.56,2.56,3200,0.0,1.0
2015-02-03,2.59,2.6268,2.58,2.5801,1200,2.59,2.6268,2.58,2.5801,1200,0.0,1.0
2015-02-04,2.66,2.7,2.66,2.7,1500,2.66,2.7,2.66,2.7,1500,0.0,1.0
2015-02-05,2.71,2.71,2.655,2.6999,7700,2.71,2.71,2.655,2.6999,7700,0.0,1.0
2015-02-06,2.92,2.92,2.65,2.7,33000,2.92,2.92,2.65,2.7,33000,0.0,1.0
2015-02-09,3.0,3.03,2.86,2.86,9200,3.0,3.03,2.86,2.86,9200,0.0,1.0
2015-02-10,3.015,3.029,2.92,3.029,5400,3.015,3.029,2.92,3.029,5400,0.0,1.0
2015-02-11,3.0999,3.0999,3.0999,3.0999,1100,3.0999,3.0999,3.0999,3.0999,1100,0.0,1.0
2015-02-12,2.81,3.05,2.81,3.04,72000,2.81,3.05,2.81,3.04,72000,0.0,1.0
2015-02-13,2.9118,2.93,2.9118,2.93,600,2.9118,2.93,2.9118,2.93,600,0.0,1.0
2015-02-17,2.98,3.0,2.98,3.0,5200,2.98,3.0,2.98,3.0,5200,0.0,1.0
2015-02-18,2.92,3.07,2.8,3.07,20400,2.92,3.07,2.8,3.07,20400,0.0,1.0
2015-02-19,2.965,2.98,2.965,2.98,500,2.965,2.98,2.965,2.98,500,0.0,1.0
2015-02-20,2.88,2.96,2.88,2.96,1300,2.88,2.96,2.88,2.96,1300,0.0,1.0
2015-02-23,2.9,2.9,2.79,2.79,700,2.9,2.9,2.79,2.79,700,0.0,1.0
2015-02-24,2.99,3.0,2.98,2.98,1700,2.99,3.0,2.98,2.98,1700,0.0,1.0
2015-02-25,3.0,3.0,3.0,3.0,1100,3.0,3.0,3.0,3.0,1100,0.0,1.0
2015-02-26,2.75,3.0,2.73,2.85,13900,2.75,3.0,2.73,2.85,13900,0.0,1.0
2015-02-27,2.99,2.99,2.7833,2.99,600,2.99,2.99,2.7833,2.99,600,0.0,1.0
2015-03-02,2.81,2.9999,2.77,2.9999,5900,2.81,2.9999,2.77,2.9999,5900,0.0,1.0
2015-03-03,2.85,2.85,2.85,2.85,400,2.85,2.85,2.85,2.85,400,0.0,1.0
2015-03-04,2.81,2.88,2.8,2.86,6200,2.81,2.88,2.8,2.86,6200,0.0,1.0
2015-03-05,2.85,2.85,2.82,2.82,900,2.85,2.85,2.82,2.82,900,0.0,1.0
2015-03-06,2.75,2.751,2.71,2.75,9300,2.75,2.751,2.71,2.75,9300,0.0,1.0
2015-03-09,2.75,2.75,2.75,2.75,1700,2.75,2.75,2.75,2.75,1700,0.0,1.0
2015-03-10,2.77,2.88,2.7107,2.87,3800,2.77,2.88,2.7107,2.87,3800,0.0,1.0
2015-03-11,2.79,2.79,2.726,2.726,4800,2.79,2.79,2.726,2.726,4800,0.0,1.0
2015-03-12,2.64,2.69,2.56,2.58,5300,2.64,2.69,2.56,2.58,5300,0.0,1.0
2015-03-13,2.41,2.79,1.853,2.46,8200,2.41,2.79,1.853,2.46,8200,0.0,1.0
2015-03-16,2.33,2.64,2.0301,2.31,8400,2.33,2.64,2.0301,2.31,8400,0.0,1.0
2015-03-17,2.46,2.46,2.42,2.42,1100,2.46,2.46,2.42,2.42,1100,0.0,1.0
2015-03-18,2.295,2.295,2.2,2.2143,2800,2.295,2.295,2.2,2.2143,2800,0.0,1.0
2015-03-19,2.16,2.29,2.16,2.27,1500,2.16,2.29,2.16,2.27,1500,0.0,1.0
2015-03-20,2.19,2.29,2.13,2.1399,4000,2.19,2.29,2.13,2.1399,4000,0.0,1.0
2015-03-23,2.25,2.25,1.9879,1.9879,2900,2.25,2.25,1.9879,1.9879,2900,0.0,1.0
2015-03-24,2.17,2.17,2.17,2.17,200,2.17,2.17,2.17,2.17,200,0.0,1.0
2015-03-25,2.213,2.213,2.213,2.213,300,2.213,2.213,2.213,2.213,300,0.0,1.0
2015-03-26,2.08,2.3,2.05,2.29,16700,2.08,2.3,2.05,2.29,16700,0.0,1.0
2015-03-27,2.09,2.2899,2.09,2.2899,700,2.09,2.2899,2.09,2.2899,700,0.0,1.0
2015-03-30,2.27,2.28,2.27,2.28,300,2.27,2.28,2.27,2.28,300,0.0,1.0
2015-03-31,2.1668,2.3,2.14,2.2999,5100,2.1668,2.3,2.14,2.2999,5100,0.0,1.0
2015-04-01,2.19,2.29,2.16,2.16,2900,2.19,2.29,2.16,2.16,2900,0.0,1.0
2015-04-02,2.23,2.29,2.21,2.289,3800,2.23,2.29,2.21,2.289,3800,0.0,1.0
2015-04-06,2.18,2.29,2.18,2.29,1900,2.18,2.29,2.18,2.29,1900,0.0,1.0
2015-04-07,2.29,2.29,2.2,2.2899,1300,2.29,2.29,2.2,2.2899,1300,0.0,1.0
2015-04-08,2.16,2.289,2.16,2.1801,1900,2.16,2.289,2.16,2.1801,1900,0.0,1.0
2015-04-09,2.1,2.2481,2.0,2.16,2500,2.1,2.2481,2.0,2.16,2500,0.0,1.0
2015-04-10,2.2,2.2,2.08,2.08,3000,2.2,2.2,2.08,2.08,3000,0.0,1.0
2015-04-13,2.07,2.2,1.91,2.07,7800,2.07,2.2,1.91,2.07,7800,0.0,1.0
2015-04-14,2.03,2.21,1.93,2.11,11700,2.03,2.21,1.93,2.11,11700,0.0,1.0
2015-04-15,2.03,2.18,2.01,2.1699,2100,2.03,2.18,2.01,2.1699,2100,0.0,1.0
2015-04-16,2.03,2.14,2.03,2.13,1700,2.03,2.14,2.03,2.13,1700,0.0,1.0
2015-04-17,2.05,2.11,2.05,2.11,800,2.05,2.11,2.05,2.11,800,0.0,1.0
2015-04-20,2.05,2.05,2.04,2.05,102400,2.05,2.05,2.04,2.05,102400,0.0,1.0
2015-04-21,2.05,2.12,1.95,1.96,202600,2.05,2.12,1.95,1.96,202600,0.0,1.0
2015-04-22,2.05,2.3,1.94,2.02,113600,2.05,2.3,1.94,2.02,113600,0.0,1.0
2015-04-23,2.29,2.29,2.0901,2.14,102200,2.29,2.29,2.0901,2.14,102200,0.0,1.0
2015-04-24,2.34,2.34,2.11,2.11,108800,2.34,2.34,2.11,2.11,108800,0.0,1.0
2015-04-27,2.45,2.45,2.2,2.35,9200,2.45,2.45,2.2,2.35,9200,0.0,1.0
2015-04-28,2.57,2.75,2.33,2.45,10400,2.57,2.75,2.33,2.45,10400,0.0,1.0
2015-04-29,2.84,2.8801,2.3664,2.3664,19700,2.84,2.8801,2.3664,2.3664,19700,0.0,1.0
2015-04-30,2.6,2.6,2.5601,2.5601,800,2.6,2.6,2.5601,2.5601,800,0.0,1.0
2015-05-01,2.9,3.0,2.6,2.6,28400,2.9,3.0,2.6,2.6,28400,0.0,1.0
2015-05-04,2.955,3.0,2.4201,3.0,4500,2.955,3.0,2.4201,3.0,4500,0.0,1.0
2015-05-05,2.59,2.75,2.54,2.75,9000,2.59,2.75,2.54,2.75,9000,0.0,1.0
2015-05-06,2.7,2.97,2.5,2.53,7800,2.7,2.97,2.5,2.53,7800,0.0,1.0
2015-05-07,2.71,2.88,2.63,2.69,8100,2.71,2.88,2.63,2.69,8100,0.0,1.0
2015-05-08,2.67,2.88,2.67,2.88,2700,2.67,2.88,2.67,2.88,2700,0.0,1.0
2015-05-11,2.88,2.97,2.64,2.9,7500,2.88,2.97,2.64,2.9,7500,0.0,1.0
2015-05-12,2.89,2.89,2.6301,2.89,7600,2.89,2.89,2.6301,2.89,7600,0.0,1.0
2015-05-13,2.97,2.99,2.81,2.81,5200,2.97,2.99,2.81,2.81,5200,0.0,1.0
2015-05-14,2.66,2.82,2.66,2.82,1800,2.66,2.82,2.66,2.82,1800,0.0,1.0
2015-05-15,2.72,2.7499,2.53,2.65,1400,2.72,2.7499,2.53,2.65,1400,0.0,1.0
2015-05-18,2.51,2.68,2.51,2.64,7300,2.51,2.68,2.51,2.64,7300,0.0,1.0
2015-05-19,2.69,2.86,2.56,2.63,3900,2.69,2.86,2.56,2.63,3900,0.0,1.0
2015-05-20,2.6,2.77,2.51,2.51,4700,2.6,2.77,2.51,2.51,4700,0.0,1.0
2015-05-21,2.62,2.75,2.53,2.6098,5200,2.62,2.75,2.53,2.6098,5200,0.0,1.0
2015-05-22,2.49,2.55,2.48,2.4912,1100,2.49,2.55,2.48,2.4912,1100,0.0,1.0
2015-05-26,2.42,2.42,2.42,2.42,100,2.42,2.42,2.42,2.42,100,0.0,1.0
2015-05-27,2.78,2.8099,2.4,2.4,4200,2.78,2.8099,2.4,2.4,4200,0.0,1.0
2015-05-28,2.61,2.77,2.3901,2.77,6800,2.61,2.77,2.3901,2.77,6800,0.0,1.0
2015-05-29,2.69,2.7599,2.66,2.7599,1000,2.69,2.7599,2.66,2.7599,1000,0.0,1.0
2015-06-01,2.5,2.63,2.3801,2.63,9800,2.5,2.63,2.3801,2.63,9800,0.0,1.0
2015-06-02,2.58,2.6,2.58,2.5999,800,2.58,2.6,2.58,2.5999,800,0.0,1.0
2015-06-03,2.56,2.5899,2.3801,2.3801,2700,2.56,2.5899,2.3801,2.3801,2700,0.0,1.0
2015-06-04,2.5899,2.5899,2.4101,2.4101,400,2.5899,2.5899,2.4101,2.4101,400,0.0,1.0
2015-06-05,2.46,2.57,2.3955,2.57,1300,2.46,2.57,2.3955,2.57,1300,0.0,1.0
2015-06-08,2.88,2.89,2.51,2.51,36200,2.88,2.89,2.51,2.51,36200,0.0,1.0
2015-06-09,2.95,3.07,2.85,2.85,40600,2.95,3.07,2.85,2.85,40600,0.0,1.0
2015-06-10,3.11,3.24,3.04,3.04,43600,3.11,3.24,3.04,3.04,43600,0.0,1.0
2015-06-11,3.66,4.7599,3.2,3.2,238200,3.66,4.7599,3.2,3.2,238200,0.0,1.0
2015-06-12,3.86,4.39,3.58,3.58,121500,3.86,4.39,3.58,3.58,121500,0.0,1.0
2015-06-15,3.74,4.33,3.67,3.9,66700,3.74,4.33,3.67,3.9,66700,0.0,1.0
2015-06-16,3.535,4.1,3.403,3.82,68700,3.535,4.1,3.403,3.82,68700,0.0,1.0
2015-06-17,3.68,3.99,3.47,3.47,41900,3.68,3.99,3.47,3.47,41900,0.0,1.0
2015-06-18,3.71,3.94,3.71,3.89,40500,3.71,3.94,3.71,3.89,40500,0.0,1.0
2015-06-19,3.22,3.95,3.22,3.87,61500,3.22,3.95,3.22,3.87,61500,0.0,1.0
2015-06-22,3.05,3.38,3.05,3.15,8500,3.05,3.38,3.05,3.15,8500,0.0,1.0
2015-06-23,3.01,3.4,3.0,3.0,13800,3.01,3.4,3.0,3.0,13800,0.0,1.0
2015-06-24,3.23,3.24,3.03,3.03,10200,3.23,3.24,3.03,3.03,10200,0.0,1.0
2015-06-25,3.24,3.24,3.07,3.1799,3700,3.24,3.24,3.07,3.1799,3700,0.0,1.0
2015-06-26,3.39,3.62,3.2,3.2,44600,3.39,3.62,3.2,3.2,44600,0.0,1.0
2015-06-29,3.42,3.49,3.25,3.27,11200,3.42,3.49,3.25,3.27,11200,0.0,1.0
2015-06-30,3.53,3.58,3.319,3.319,2300,3.53,3.58,3.319,3.319,2300,0.0,1.0
2015-07-01,3.69,3.8,3.6,3.61,8300,3.69,3.8,3.6,3.61,8300,0.0,1.0
2015-07-02,3.77,3.8,3.46,3.69,9200,3.77,3.8,3.46,3.69,9200,0.0,1.0
2015-07-06,3.84,3.86,3.4816,3.71,10400,3.84,3.86,3.4816,3.71,10400,0.0,1.0
2015-07-07,3.94,3.95,3.6001,3.769,24200,3.94,3.95,3.6001,3.769,24200,0.0,1.0
2015-07-08,3.84,3.9201,3.7501,3.91,20100,3.84,3.9201,3.7501,3.91,20100,0.0,1.0
2015-07-09,3.885,4.02,3.7525,3.97,18700,3.885,4.02,3.7525,3.97,18700,0.0,1.0
2015-07-10,4.01,4.01,3.6,3.76,19700,4.01,4.01,3.6,3.76,19700,0.0,1.0
2015-07-13,3.96,3.96,3.74,3.84,9500,3.96,3.96,3.74,3.84,9500,0.0,1.0
2015-07-14,3.94,4.02,3.86,4.02,8700,3.94,4.02,3.86,4.02,8700,0.0,1.0
2015-07-15,4.02,4.09,3.9,3.94,6500,4.02,4.09,3.9,3.94,6500,0.0,1.0
2015-07-16,3.92,4.09,3.794,4.07,9700,3.92,4.09,3.794,4.07,9700,0.0,1.0
2015-07-17,3.92,4.07,3.9101,4.07,4700,3.92,4.07,3.9101,4.07,4700,0.0,1.0
2015-07-20,3.88,3.93,3.6,3.86,5100,3.88,3.93,3.6,3.86,5100,0.0,1.0
2015-07-21,3.94,3.98,3.63,3.85,15200,3.94,3.98,3.63,3.85,15200,0.0,1.0
2015-07-22,3.74,3.8775,3.7001,3.72,2500,3.74,3.8775,3.7001,3.72,2500,0.0,1.0
2015-07-23,3.94,4.08,3.81,3.81,3300,3.94,4.08,3.81,3.81,3300,0.0,1.0
2015-07-24,3.98,4.0899,3.75,4.03,13100,3.98,4.0899,3.75,4.03,13100,0.0,1.0
2015-07-27,3.97,3.9799,3.87,3.87,800,3.97,3.9799,3.87,3.87,800,0.0,1.0
2015-07-28,3.92,4.02,3.91,4.0,14800,3.92,4.02,3.91,4.0,14800,0.0,1.0
2015-07-29,4.0,4.0499,3.8,4.0,5900,4.0,4.0499,3.8,4.0,5900,0.0,1.0
2015-07-30,3.9,4.01,3.84,4.01,4500,3.9,4.01,3.84,4.01,4500,0.0,1.0
2015-07-31,3.9001,4.01,3.887,4.01,7600,3.9001,4.01,3.887,4.01,7600,0.0,1.0
2015-08-03,3.91,3.95,3.5,3.9,10000,3.91,3.95,3.5,3.9,10000,0.0,1.0
2015-08-04,3.83,3.98,3.71,3.79,5800,3.83,3.98,3.71,3.79,5800,0.0,1.0
2015-08-05,3.94,3.94,3.6101,3.83,9300,3.94,3.94,3.6101,3.83,9300,0.0,1.0
2015-08-06,3.96,3.98,3.77,3.98,3300,3.96,3.98,3.77,3.98,3300,0.0,1.0
2015-08-07,3.87,3.97,3.87,3.96,1600,3.87,3.97,3.87,3.96,1600,0.0,1.0
2015-08-10,3.99,3.99,3.93,3.9442,4100,3.99,3.99,3.93,3.9442,4100,0.0,1.0
2015-08-11,4.0,4.0,3.95,4.0,5200,4.0,4.0,3.95,4.0,5200,0.0,1.0
2015-08-12,4.0,4.0,3.847,3.96,14400,4.0,4.0,3.847,3.96,14400,0.0,1.0
2015-08-13,3.92,3.97,3.84,3.91,11100,3.92,3.97,3.84,3.91,11100,0.0,1.0
2015-08-14,3.98,3.99,3.92,3.92,3100,3.98,3.99,3.92,3.92,3100,0.0,1.0
2015-08-17,3.97,3.97,3.94,3.94,1500,3.97,3.97,3.94,3.94,1500,0.0,1.0
2015-08-18,3.96,4.0,3.92,3.93,10800,3.96,4.0,3.92,3.93,10800,0.0,1.0
2015-08-19,3.93,4.0,3.93,3.9501,7500,3.93,4.0,3.93,3.9501,7500,0.0,1.0
2015-08-20,3.92,3.98,3.92,3.92,1000,3.92,3.98,3.92,3.92,1000,0.0,1.0
2015-08-21,3.9,3.97,3.89,3.939,20800,3.9,3.97,3.89,3.939,20800,0.0,1.0
2015-08-24,3.77,3.86,3.73,3.85,35000,3.77,3.86,3.73,3.85,35000,0.0,1.0
2015-08-25,3.69,3.79,3.65,3.75,14200,3.69,3.79,3.65,3.75,14200,0.0,1.0
2015-08-26,3.86,3.86,3.65,3.85,13400,3.86,3.86,3.65,3.85,13400,0.0,1.0
2015-08-27,3.9399,3.96,3.88,3.96,1800,3.9399,3.96,3.88,3.96,1800,0.0,1.0
2015-08-28,3.82,3.97,3.82,3.97,2400,3.82,3.97,3.82,3.97,2400,0.0,1.0
2015-08-31,3.9899,3.99,3.8001,3.95,3100,3.9899,3.99,3.8001,3.95,3100,0.0,1.0
2015-09-01,3.97,3.99,3.85,3.92,22900,3.97,3.99,3.85,3.92,22900,0.0,1.0
2015-09-02,3.91,3.98,3.83,3.97,14500,3.91,3.98,3.83,3.97,14500,0.0,1.0
2015-09-03,3.85,3.99,3.85,3.9,11500,3.85,3.99,3.85,3.9,11500,0.0,1.0
2015-09-04,3.93,3.95,3.75,3.83,13900,3.93,3.95,3.75,3.83,13900,0.0,1.0
2015-09-08,3.85,3.93,3.77,3.86,6100,3.85,3.93,3.77,3.86,6100,0.0,1.0
2015-09-09,3.9,3.93,3.7818,3.92,1100,3.9,3.93,3.7818,3.92,1100,0.0,1.0
2015-09-10,3.79,3.79,3.79,3.79,200,3.79,3.79,3.79,3.79,200,0.0,1.0
2015-09-11,3.83,3.83,3.74,3.79,5000,3.83,3.83,3.74,3.79,5000,0.0,1.0
2015-09-14,3.76,3.84,3.74,3.8,9300,3.76,3.84,3.74,3.8,9300,0.0,1.0
2015-09-15,3.73,3.75,3.697,3.75,6400,3.73,3.75,3.697,3.75,6400,0.0,1.0
2015-09-16,3.73,3.73,3.73,3.73,900,3.73,3.73,3.73,3.73,900,0.0,1.0
2015-09-17,3.8069,3.8069,3.76,3.76,400,3.8069,3.8069,3.76,3.76,400,0.0,1.0
2015-09-18,3.65,3.84,3.65,3.747,9400,3.65,3.84,3.65,3.747,9400,0.0,1.0
2015-09-21,3.74,3.74,3.64,3.65,2100,3.74,3.74,3.64,3.65,2100,0.0,1.0
2015-09-22,3.7,3.7345,3.63,3.64,4500,3.7,3.7345,3.63,3.64,4500,0.0,1.0
2015-09-23,3.82,3.8399,3.63,3.8399,7100,3.82,3.8399,3.63,3.8399,7100,0.0,1.0
2015-09-24,3.74,3.74,3.73,3.73,400,3.74,3.74,3.73,3.73,400,0.0,1.0
2015-09-25,3.65,3.7056,3.65,3.7056,700,3.65,3.7056,3.65,3.7056,700,0.0,1.0
2015-09-28,3.4,3.8,3.39,3.64,26500,3.4,3.8,3.39,3.64,26500,0.0,1.0
2015-09-29,3.43,3.6,3.416,3.6,9500,3.43,3.6,3.416,3.6,9500,0.0,1.0
2015-09-30,3.72,3.73,3.4202,3.53,6600,3.72,3.73,3.4202,3.53,6600,0.0,1.0
2015-10-01,3.5,3.51,3.33,3.48,4400,3.5,3.51,3.33,3.48,4400,0.0,1.0
2015-10-02,3.43,3.43,3.3,3.31,7500,3.43,3.43,3.3,3.31,7500,0.0,1.0
2015-10-05,3.4,3.53,3.36,3.53,3000,3.4,3.53,3.36,3.53,3000,0.0,1.0
2015-10-06,3.64,3.64,3.58,3.58,700,3.64,3.64,3.58,3.58,700,0.0,1.0
2015-10-07,3.42,3.48,3.4,3.41,900,3.42,3.48,3.4,3.41,900,0.0,1.0
2015-10-08,3.4,3.4,3.4,3.4,2200,3.4,3.4,3.4,3.4,2200,0.0,1.0
2015-10-09,3.41,3.66,3.4001,3.42,2800,3.41,3.66,3.4001,3.42,2800,0.0,1.0
2015-10-12,3.42,3.42,3.4101,3.4101,300,3.42,3.42,3.4101,3.4101,300,0.0,1.0
2015-10-13,3.41,3.42,3.41,3.42,400,3.41,3.42,3.41,3.42,400,0.0,1.0
2015-10-14,3.4,3.4,3.4,3.4,600,3.4,3.4,3.4,3.4,600,0.0,1.0
2015-10-15,3.64,3.64,3.4,3.4001,2300,3.64,3.64,3.4,3.4001,2300,0.0,1.0
2015-10-16,3.43,3.43,3.43,3.43,1200,3.43,3.43,3.43,3.43,1200,0.0,1.0
2015-10-19,3.43,3.4301,3.43,3.43,600,3.43,3.4301,3.43,3.43,600,0.0,1.0
2015-10-20,3.43,3.43,3.43,3.43,134,3.43,3.43,3.43,3.43,134,0.0,1.0
2015-10-21,3.43,3.43,3.43,3.43,5,3.43,3.43,3.43,3.43,5,0.0,1.0
2015-10-22,3.3629,3.39,3.3629,3.39,1400,3.3629,3.39,3.3629,3.39,1400,0.0,1.0
2015-10-23,3.37,3.37,3.37,3.37,400,3.37,3.37,3.37,3.37,400,0.0,1.0
2015-10-26,3.3,3.4791,3.3,3.37,5600,3.3,3.4791,3.3,3.37,5600,0.0,1.0
2015-10-27,3.25,3.38,3.21,3.22,2200,3.25,3.38,3.21,3.22,2200,0.0,1.0
2015-10-28,3.1,3.34,3.1,3.22,5800,3.1,3.34,3.1,3.22,5800,0.0,1.0
2015-10-29,3.02,3.1,2.81,3.1,3100,3.02,3.1,2.81,3.1,3100,0.0,1.0
2015-10-30,3.02,3.17,2.93,2.9767,7200,3.02,3.17,2.93,2.9767,7200,0.0,1.0
2015-11-02,3.14,3.19,3.14,3.152,900,3.14,3.19,3.14,3.152,900,0.0,1.0
2015-11-03,3.2,3.2,3.2,3.2,300,3.2,3.2,3.2,3.2,300,0.0,1.0
2015-11-04,3.1,3.1,3.1,3.1,300,3.1,3.1,3.1,3.1,300,0.0,1.0
2015-11-05,3.1,3.1,3.1,3.1,400,3.1,3.1,3.1,3.1,400,0.0,1.0
2015-11-06,3.1,3.1,3.1,3.1,90,3.1,3.1,3.1,3.1,90,0.0,1.0
2015-11-09,3.1,3.1,3.1,3.1,75,3.1,3.1,3.1,3.1,75,0.0,1.0
2015-11-10,3.1325,3.15,3.109,3.15,800,3.1325,3.15,3.109,3.15,800,0.0,1.0
2015-11-11,3.1325,3.1325,3.1325,3.1325,0,3.1325,3.1325,3.1325,3.1325,0,0.0,1.0
2015-11-12,3.1325,3.1325,3.1325,3.1325,25,3.1325,3.1325,3.1325,3.1325,25,0.0,1.0
2015-11-13,3.09,3.091,3.09,3.09,1500,3.09,3.091,3.09,3.09,1500,0.0,1.0
2015-11-16,3.09,3.09,3.09,3.09,12,3.09,3.09,3.09,3.09,12,0.0,1.0
2015-11-17,3.09,3.1023,3.05,3.08,5800,3.09,3.1023,3.05,3.08,5800,0.0,1.0
2015-11-18,3.08,3.18,3.08,3.094,800,3.08,3.18,3.08,3.094,800,0.0,1.0
2015-11-19,3.1787,3.1787,3.1787,3.1787,100,3.1787,3.1787,3.1787,3.1787,100,0.0,1.0
2015-11-20,3.15,3.15,3.0835,3.15,2500,3.15,3.15,3.0835,3.15,2500,0.0,1.0
2015-11-23,3.14,3.15,3.06,3.15,1000,3.14,3.15,3.06,3.15,1000,0.0,1.0
2015-11-24,3.076,3.15,3.076,3.15,800,3.076,3.15,3.076,3.15,800,0.0,1.0
2015-11-25,3.15,3.15,3.06,3.15,2400,3.15,3.15,3.06,3.15,2400,0.0,1.0
2015-11-27,3.186,3.1986,3.186,3.1986,300,3.186,3.1986,3.186,3.1986,300,0.0,1.0
2015-11-30,3.18,3.1999,3.05,3.05,1600,3.18,3.1999,3.05,3.05,1600,0.0,1.0
2015-12-01,3.1999,3.1999,3.05,3.05,1000,3.1999,3.1999,3.05,3.05,1000,0.0,1.0
2015-12-02,3.13,3.13,3.05,3.0501,2900,3.13,3.13,3.05,3.0501,2900,0.0,1.0
2015-12-03,3.06,3.15,3.05,3.13,6800,3.06,3.15,3.05,3.13,6800,0.0,1.0
2015-12-04,3.15,3.15,3.08,3.15,6900,3.15,3.15,3.08,3.15,6900,0.0,1.0
2015-12-07,2.96,3.06,2.58,3.06,16100,2.96,3.06,2.58,3.06,16100,0.0,1.0
2015-12-08,2.9925,3.0,2.86,2.95,24300,2.9925,3.0,2.86,2.95,24300,0.0,1.0
2015-12-09,3.0,3.0,2.925,2.98,17800,3.0,3.0,2.925,2.98,17800,0.0,1.0
2015-12-10,2.9699,3.0,2.8601,2.8601,19100,2.9699,3.0,2.8601,2.8601,19100,0.0,1.0
2015-12-11,2.88,2.97,2.88,2.94,3600,2.88,2.97,2.88,2.94,3600,0.0,1.0
2015-12-14,2.9,2.948,2.87,2.87,8800,2.9,2.948,2.87,2.87,8800,0.0,1.0
2015-12-15,3.17,3.1899,2.8,2.96,28600,3.17,3.1899,2.8,2.96,28600,0.0,1.0
2015-12-16,3.05,3.11,3.0,3.08,2300,3.05,3.11,3.0,3.08,2300,0.0,1.0
2015-12-17,2.96,3.0,2.8,2.82,4200,2.96,3.0,2.8,2.82,4200,0.0,1.0
2015-12-18,2.95,2.95,2.95,2.95,800,2.95,2.95,2.95,2.95,800,0.0,1.0
2015-12-21,2.98,2.999,2.8879,2.9,7700,2.98,2.999,2.8879,2.9,7700,0.0,1.0
2015-12-22,3.0101,3.04,2.98,2.98,22500,3.0101,3.04,2.98,2.98,22500,0.0,1.0
2015-12-23,3.0199,3.02,2.85,2.9011,19100,3.0199,3.02,2.85,2.9011,19100,0.0,1.0
2015-12-24,3.0,3.0,2.8501,2.8501,2100,3.0,3.0,2.8501,2.8501,2100,0.0,1.0
2015-12-28,3.0,3.18,2.9,2.9015,4000,3.0,3.18,2.9,2.9015,4000,0.0,1.0
2015-12-29,3.18,3.18,3.0,3.01,7300,3.18,3.18,3.0,3.01,7300,0.0,1.0
2015-12-30,3.2,3.2,3.1488,3.2,1700,3.2,3.2,3.1488,3.2,1700,0.0,1.0
2015-12-31,3.2,3.2,3.17,3.17,600,3.2,3.2,3.17,3.17,600,0.0,1.0
2016-01-04,3.1,3.2,2.97,3.08,4000,3.1,3.2,2.97,3.08,4000,0.0,1.0
2016-01-05,3.2,3.2,3.04,3.1899,11500,3.2,3.2,3.04,3.1899,11500,0.0,1.0
2016-01-06,3.48,3.6,3.04,3.0912,27100,3.48,3.6,3.04,3.0912,27100,0.0,1.0
2016-01-07,3.38,3.38,3.15,3.15,3900,3.38,3.38,3.15,3.15,3900,0.0,1.0
2016-01-08,3.27,3.27,3.27,3.27,200,3.27,3.27,3.27,3.27,200,0.0,1.0
2016-01-11,3.4,3.4,3.1501,3.1501,3100,3.4,3.4,3.1501,3.1501,3100,0.0,1.0
2016-01-12,3.26,3.35,3.24,3.3,3300,3.26,3.35,3.24,3.3,3300,0.0,1.0
2016-01-13,3.2,3.3,3.17,3.2,4700,3.2,3.3,3.17,3.2,4700,0.0,1.0
2016-01-14,3.18,3.18,3.16,3.16,1300,3.18,3.18,3.16,3.16,1300,0.0,1.0
2016-01-15,3.12,3.22,3.05,3.05,600,3.12,3.22,3.05,3.05,600,0.0,1.0
2016-01-19,3.1,3.1,3.05,3.08,3600,3.1,3.1,3.05,3.08,3600,0.0,1.0
2016-01-20,3.0401,3.0401,3.04,3.0401,2000,3.0401,3.0401,3.04,3.0401,2000,0.0,1.0
2016-01-21,3.07,3.07,3.07,3.07,200,3.07,3.07,3.07,3.07,200,0.0,1.0
2016-01-22,3.07,3.07,3.07,3.07,173,3.07,3.07,3.07,3.07,173,0.0,1.0
2016-01-25,3.02,3.16,3.01,3.129,1900,3.02,3.16,3.01,3.129,1900,0.0,1.0
2016-01-26,3.1,3.1814,3.09,3.0901,5100,3.1,3.1814,3.09,3.0901,5100,0.0,1.0
2016-01-27,3.1,3.1,3.1,3.1,33,3.1,3.1,3.1,3.1,33,0.0,1.0
2016-01-28,3.01,3.1,3.01,3.1,6100,3.01,3.1,3.01,3.1,6100,0.0,1.0
2016-01-29,3.04,3.1,3.0376,3.0376,1800,3.04,3.1,3.0376,3.0376,1800,0.0,1.0
2016-02-01,3.05,3.05,2.71,2.99,6300,3.05,3.05,2.71,2.99,6300,0.0,1.0
2016-02-02,3.04,3.09,2.75,2.75,4700,3.04,3.09,2.75,2.75,4700,0.0,1.0
2016-02-03,3.0,3.01,3.0,3.01,1800,3.0,3.01,3.0,3.01,1800,0.0,1.0
2016-02-04,3.095,3.095,2.94,3.0,2900,3.095,3.095,2.94,3.0,2900,0.0,1.0
2016-02-05,3.095,3.095,3.095,3.095,102,3.095,3.095,3.095,3.095,102,0.0,1.0
2016-02-08,3.01,3.014,3.01,3.014,1200,3.01,3.014,3.01,3.014,1200,0.0,1.0
2016-02-09,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2016-02-10,3.01,3.0332,3.01,3.0332,3200,3.01,3.0332,3.01,3.0332,3200,0.0,1.0
2016-02-11,3.01,3.01,3.01,3.01,1900,3.01,3.01,3.01,3.01,1900,0.0,1.0
2016-02-12,3.04,3.07,2.9111,2.9111,5600,3.04,3.07,2.9111,2.9111,5600,0.0,1.0
2016-02-16,3.01,3.0706,3.01,3.0706,400,3.01,3.0706,3.01,3.0706,400,0.0,1.0
2016-02-17,2.9,2.99,2.8999,2.99,19800,2.9,2.99,2.8999,2.99,19800,0.0,1.0
2016-02-18,3.0101,3.0109,2.89,2.89,3600,3.0101,3.0109,2.89,2.89,3600,0.0,1.0
2016-02-19,3.02,3.02,2.824,2.85,2000,3.02,3.02,2.824,2.85,2000,0.0,1.0
2016-02-22,3.01,3.01,3.01,3.01,1700,3.01,3.01,3.01,3.01,1700,0.0,1.0
2016-02-23,3.01,3.01,3.01,3.01,800,3.01,3.01,3.01,3.01,800,0.0,1.0
2016-02-24,3.0899,3.0899,3.0899,3.0899,1400,3.0899,3.0899,3.0899,3.0899,1400,0.0,1.0
2016-02-25,3.01,3.04,3.01,3.01,300,3.01,3.04,3.01,3.01,300,0.0,1.0
2016-02-26,3.09,3.09,3.09,3.09,300,3.09,3.09,3.09,3.09,300,0.0,1.0
2016-02-29,3.1,3.1,3.098,3.098,1500,3.1,3.1,3.098,3.098,1500,0.0,1.0
2016-03-01,3.02,3.02,3.02,3.02,100,3.02,3.02,3.02,3.02,100,0.0,1.0
2016-03-02,3.06,3.06,3.056,3.056,1100,3.06,3.06,3.056,3.056,1100,0.0,1.0
2016-03-03,2.99,3.1,2.99,3.1,3500,2.99,3.1,2.99,3.1,3500,0.0,1.0
2016-03-04,3.0,3.08,3.0,3.031,500,3.0,3.08,3.0,3.031,500,0.0,1.0
2016-03-07,3.0101,3.1,3.0101,3.0101,2400,3.0101,3.1,3.0101,3.0101,2400,0.0,1.0
2016-03-08,3.09,3.09,3.09,3.09,100,3.09,3.09,3.09,3.09,100,0.0,1.0
2016-03-09,3.09,3.09,3.0101,3.0101,600,3.09,3.09,3.0101,3.0101,600,0.0,1.0
2016-03-10,3.09,3.09,3.09,3.09,69,3.09,3.09,3.09,3.09,69,0.0,1.0
2016-03-11,3.046,3.1,3.01,3.1,6900,3.046,3.1,3.01,3.1,6900,0.0,1.0
2016-03-14,3.1,3.1,3.04,3.04,1500,3.1,3.1,3.04,3.04,1500,0.0,1.0
2016-03-15,3.14,3.14,3.14,3.14,200,3.14,3.14,3.14,3.14,200,0.0,1.0
2016-03-16,3.1488,3.1488,3.1488,3.1488,300,3.1488,3.1488,3.1488,3.1488,300,0.0,1.0
2016-03-17,3.15,3.15,3.14,3.14,400,3.15,3.15,3.14,3.14,400,0.0,1.0
2016-03-18,3.15,3.15,3.15,3.15,500,3.15,3.15,3.15,3.15,500,0.0,1.0
2016-03-21,3.16,3.16,3.15,3.15,700,3.16,3.16,3.15,3.15,700,0.0,1.0
2016-03-22,3.2034,3.2034,3.2034,3.2034,200,3.2034,3.2034,3.2034,3.2034,200,0.0,1.0
2016-03-23,3.0401,3.0401,3.0401,3.0401,200,3.0401,3.0401,3.0401,3.0401,200,0.0,1.0
2016-03-24,3.0401,3.0401,3.0401,3.0401,65,3.0401,3.0401,3.0401,3.0401,65,0.0,1.0
2016-03-28,3.0401,3.0401,3.0401,3.0401,0,3.0401,3.0401,3.0401,3.0401,0,0.0,1.0
2016-03-29,3.15,3.23,3.15,3.15,800,3.15,3.23,3.15,3.15,800,0.0,1.0
2016-03-30,3.15,3.15,3.15,3.15,30,3.15,3.15,3.15,3.15,30,0.0,1.0
2016-03-31,3.0,3.05,3.0,3.05,1200,3.0,3.05,3.0,3.05,1200,0.0,1.0
2016-04-01,3.16,3.16,3.03,3.03,2800,3.16,3.16,3.03,3.03,2800,0.0,1.0
2016-04-04,3.1501,3.214,3.1501,3.151,500,3.1501,3.214,3.1501,3.151,500,0.0,1.0
2016-04-05,3.1501,3.1501,3.1501,3.1501,0,3.1501,3.1501,3.1501,3.1501,0,0.0,1.0
2016-04-06,3.1501,3.1501,3.1501,3.1501,93,3.1501,3.1501,3.1501,3.1501,93,0.0,1.0
2016-04-07,3.1501,3.1501,3.1501,3.1501,48,3.1501,3.1501,3.1501,3.1501,48,0.0,1.0
2016-04-08,3.18,3.18,3.18,3.18,300,3.18,3.18,3.18,3.18,300,0.0,1.0
2016-04-11,3.23,3.23,3.2012,3.2292,2100,3.23,3.23,3.2012,3.2292,2100,0.0,1.0
2016-04-12,3.16,3.16,3.15,3.15,2100,3.16,3.16,3.15,3.15,2100,0.0,1.0
2016-04-13,3.15,3.15,3.15,3.15,3300,3.15,3.15,3.15,3.15,3300,0.0,1.0
2016-04-14,3.1,3.1001,3.1,3.1001,700,3.1,3.1001,3.1,3.1001,700,0.0,1.0
2016-04-15,3.11,3.22,3.1,3.22,5600,3.11,3.22,3.1,3.22,5600,0.0,1.0
2016-04-18,3.11,3.23,3.11,3.23,1400,3.11,3.23,3.11,3.23,1400,0.0,1.0
2016-04-19,3.1,3.1923,3.1,3.17,1800,3.1,3.1923,3.1,3.17,1800,0.0,1.0
2016-04-20,3.11,3.16,3.1,3.16,1600,3.11,3.16,3.1,3.16,1600,0.0,1.0
2016-04-21,3.01,3.16,3.01,3.16,1300,3.01,3.16,3.01,3.16,1300,0.0,1.0
2016-04-22,3.03,3.12,3.03,3.12,400,3.03,3.12,3.03,3.12,400,0.0,1.0
2016-04-25,3.12,3.1525,3.12,3.1215,700,3.12,3.1525,3.12,3.1215,700,0.0,1.0
2016-04-26,3.02,3.193,3.02,3.18,4300,3.02,3.193,3.02,3.18,4300,0.0,1.0
2016-04-27,3.0,3.11,3.0,3.11,3000,3.0,3.11,3.0,3.11,3000,0.0,1.0
2016-04-28,3.0,3.023,3.0,3.023,3800,3.0,3.023,3.0,3.023,3800,0.0,1.0
2016-04-29,3.01,3.0199,2.99,3.0199,4900,3.01,3.0199,2.99,3.0199,4900,0.0,1.0
2016-05-02,2.99,3.01,2.77,2.782,10500,2.99,3.01,2.77,2.782,10500,0.0,1.0
2016-05-03,3.01,3.01,2.98,2.98,10200,3.01,3.01,2.98,2.98,10200,0.0,1.0
2016-05-04,3.0,3.01,2.99,3.01,6300,3.0,3.01,2.99,3.01,6300,0.0,1.0
2016-05-05,3.0,3.01,2.99,2.99,2100,3.0,3.01,2.99,2.99,2100,0.0,1.0
2016-05-06,3.02,3.02,3.0,3.0,1100,3.02,3.02,3.0,3.0,1100,0.0,1.0
2016-05-09,3.0,3.01,3.0,3.01,600,3.0,3.01,3.0,3.01,600,0.0,1.0
2016-05-10,3.0,3.0,3.0,3.0,16,3.0,3.0,3.0,3.0,16,0.0,1.0
2016-05-11,3.0,3.0,3.0,3.0,55,3.0,3.0,3.0,3.0,55,0.0,1.0
2016-05-12,3.0,3.02,3.0,3.01,600,3.0,3.02,3.0,3.01,600,0.0,1.0
2016-05-13,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2016-05-16,3.11,3.19,3.0,3.01,2600,3.11,3.19,3.0,3.01,2600,0.0,1.0
2016-05-17,3.1,3.2,3.1,3.15,3500,3.1,3.2,3.1,3.15,3500,0.0,1.0
2016-05-18,3.04,3.04,3.0001,3.03,2000,3.04,3.04,3.0001,3.03,2000,0.0,1.0
2016-05-19,3.18,3.18,3.0,3.05,2300,3.18,3.18,3.0,3.05,2300,0.0,1.0
2016-05-20,3.12,3.18,3.112,3.112,1300,3.12,3.18,3.112,3.112,1300,0.0,1.0
2016-05-23,3.1,3.12,3.1,3.12,1900,3.1,3.12,3.1,3.12,1900,0.0,1.0
2016-05-24,3.0,3.19,2.99,3.1,8200,3.0,3.19,2.99,3.1,8200,0.0,1.0
2016-05-25,2.83,3.04,2.8271,3.04,12800,2.83,3.04,2.8271,3.04,12800,0.0,1.0
2016-05-26,2.73,2.94,2.59,2.94,22100,2.73,2.94,2.59,2.94,22100,0.0,1.0
2016-05-27,2.81,2.9,2.81,2.9,3400,2.81,2.9,2.81,2.9,3400,0.0,1.0
2016-05-31,2.94,2.94,2.94,2.94,1100,2.94,2.94,2.94,2.94,1100,0.0,1.0
2016-06-01,3.04,3.08,2.9475,2.95,4000,3.04,3.08,2.9475,2.95,4000,0.0,1.0
2016-06-02,3.13,3.21,3.13,3.2,800,3.13,3.21,3.13,3.2,800,0.0,1.0
2016-06-03,3.14,3.24,3.14,3.24,5500,3.14,3.24,3.14,3.24,5500,0.0,1.0
2016-06-06,3.01,3.29,3.01,3.06,25100,3.01,3.29,3.01,3.06,25100,0.0,1.0
2016-06-07,2.79,3.11,2.75,3.02,18300,2.79,3.11,2.75,3.02,18300,0.0,1.0
2016-06-08,2.87,3.08,2.8,2.89,25700,2.87,3.08,2.8,2.89,25700,0.0,1.0
2016-06-09,2.68,2.8813,2.67,2.83,14700,2.68,2.8813,2.67,2.83,14700,0.0,1.0
2016-06-10,2.65,2.8761,2.64,2.66,24700,2.65,2.8761,2.64,2.66,24700,0.0,1.0
2016-06-13,2.66,2.8552,2.65,2.67,18200,2.66,2.8552,2.65,2.67,18200,0.0,1.0
2016-06-14,2.65,2.86,2.64,2.73,18300,2.65,2.86,2.64,2.73,18300,0.0,1.0
2016-06-15,2.64,2.7499,2.64,2.64,18000,2.64,2.7499,2.64,2.64,18000,0.0,1.0
2016-06-16,2.77,3.12,2.62,2.66,43500,2.77,3.12,2.62,2.66,43500,0.0,1.0
2016-06-17,2.79,3.02,2.74,2.96,174900,2.79,3.02,2.74,2.96,174900,0.0,1.0
2016-06-20,3.02,3.07,2.81,2.83,12600,3.02,3.07,2.81,2.83,12600,0.0,1.0
2016-06-21,3.05,3.06,2.95,3.01,2500,3.05,3.06,2.95,3.01,2500,0.0,1.0
2016-06-22,2.98,3.1,2.96,3.1,14300,2.98,3.1,2.96,3.1,14300,0.0,1.0
2016-06-23,3.06,3.07,3.0,3.07,7200,3.06,3.07,3.0,3.07,7200,0.0,1.0
2016-06-24,3.08,3.21,2.87,3.06,3500,3.08,3.21,2.87,3.06,3500,0.0,1.0
2016-06-27,3.04,3.05,2.82,3.01,3400,3.04,3.05,2.82,3.01,3400,0.0,1.0
2016-06-28,3.0,3.08,3.0,3.0228,1500,3.0,3.08,3.0,3.0228,1500,0.0,1.0
2016-06-29,2.96,3.04,2.86,3.0024,8100,2.96,3.04,2.86,3.0024,8100,0.0,1.0
2016-06-30,2.91,3.09,2.85,3.02,3400,2.91,3.09,2.85,3.02,3400,0.0,1.0
2016-07-01,2.83,3.07,2.8,2.96,9400,2.83,3.07,2.8,2.96,9400,0.0,1.0
2016-07-05,2.72,2.9399,2.67,2.92,21100,2.72,2.9399,2.67,2.92,21100,0.0,1.0
2016-07-06,2.85,2.87,2.75,2.83,8800,2.85,2.87,2.75,2.83,8800,0.0,1.0
2016-07-07,2.76,2.91,2.76,2.88,4500,2.76,2.91,2.76,2.88,4500,0.0,1.0
2016-07-08,2.86,2.89,2.8,2.88,3200,2.86,2.89,2.8,2.88,3200,0.0,1.0
2016-07-11,2.78,2.91,2.71,2.91,7100,2.78,2.91,2.71,2.91,7100,0.0,1.0
2016-07-12,2.91,2.91,2.79,2.84,6200,2.91,2.91,2.79,2.84,6200,0.0,1.0
2016-07-13,2.79,2.93,2.78,2.9,9000,2.79,2.93,2.78,2.9,9000,0.0,1.0
2016-07-14,2.8,2.9,2.77,2.9,3600,2.8,2.9,2.77,2.9,3600,0.0,1.0
2016-07-15,2.92,2.92,2.79,2.87,3800,2.92,2.92,2.79,2.87,3800,0.0,1.0
2016-07-18,2.9,2.92,2.8485,2.9,10400,2.9,2.92,2.8485,2.9,10400,0.0,1.0
2016-07-19,2.9,2.91,2.9,2.91,2500,2.9,2.91,2.9,2.91,2500,0.0,1.0
2016-07-20,2.9,2.9,2.9,2.9,2,2.9,2.9,2.9,2.9,2,0.0,1.0
2016-07-21,2.91,2.91,2.85,2.85,300,2.91,2.91,2.85,2.85,300,0.0,1.0
2016-07-22,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2016-07-25,2.91,2.91,2.91,2.91,62,2.91,2.91,2.91,2.91,62,0.0,1.0
2016-07-26,2.9088,2.9088,2.9,2.9,1200,2.9088,2.9088,2.9,2.9,1200,0.0,1.0
2016-07-27,2.86,2.8806,2.86,2.8806,3000,2.86,2.8806,2.86,2.8806,3000,0.0,1.0
2016-07-28,2.99,2.99,2.9,2.91,22300,2.99,2.99,2.9,2.91,22300,0.0,1.0
2016-07-29,2.99,2.99,2.9,2.92,1300,2.99,2.99,2.9,2.92,1300,0.0,1.0
2016-08-01,2.99,3.01,2.99,3.01,1000,2.99,3.01,2.99,3.01,1000,0.0,1.0
2016-08-02,2.99,2.99,2.95,2.95,200,2.99,2.99,2.95,2.95,200,0.0,1.0
2016-08-03,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2016-08-04,2.94,3.01,2.94,3.0,1900,2.94,3.01,2.94,3.0,1900,0.0,1.0
2016-08-05,2.92,3.0,2.91,2.96,11500,2.92,3.0,2.91,2.96,11500,0.0,1.0
2016-08-08,2.91,3.01,2.9,2.91,10800,2.91,3.01,2.9,2.91,10800,0.0,1.0
2016-08-09,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2016-08-10,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2016-08-11,2.95,2.9723,2.95,2.9723,400,2.95,2.9723,2.95,2.9723,400,0.0,1.0
2016-08-12,2.95,2.985,2.95,2.985,500,2.95,2.985,2.95,2.985,500,0.0,1.0
2016-08-15,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2016-08-16,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2016-08-17,2.9,3.01,2.9,3.01,1400,2.9,3.01,2.9,3.01,1400,0.0,1.0
2016-08-18,2.9,2.95,2.9,2.9,1400,2.9,2.95,2.9,2.9,1400,0.0,1.0
2016-08-19,2.9,2.9999,2.75,2.94,4000,2.9,2.9999,2.75,2.94,4000,0.0,1.0
2016-08-22,2.78,2.89,2.75,2.86,11700,2.78,2.89,2.75,2.86,11700,0.0,1.0
2016-08-23,2.9999,2.9999,2.79,2.79,700,2.9999,2.9999,2.79,2.79,700,0.0,1.0
2016-08-24,2.89,3.0,2.89,3.0,1400,2.89,3.0,2.89,3.0,1400,0.0,1.0
2016-08-25,2.89,2.89,2.89,2.89,60,2.89,2.89,2.89,2.89,60,0.0,1.0
2016-08-26,3.01,3.01,2.9601,2.9601,4300,3.01,3.01,2.9601,2.9601,4300,0.0,1.0
2016-08-29,3.1527,3.1799,3.1527,3.1799,5000,3.1527,3.1799,3.1527,3.1799,5000,0.0,1.0
2016-08-30,3.13,3.13,3.13,3.13,300,3.13,3.13,3.13,3.13,300,0.0,1.0
2016-08-31,3.13,3.13,3.13,3.13,1,3.13,3.13,3.13,3.13,1,0.0,1.0
2016-09-01,3.04,3.04,3.04,3.04,200,3.04,3.04,3.04,3.04,200,0.0,1.0
2016-09-02,3.0801,3.0801,3.0201,3.03,1700,3.0801,3.0801,3.0201,3.03,1700,0.0,1.0
2016-09-06,3.04,3.09,3.03,3.09,800,3.04,3.09,3.03,3.09,800,0.0,1.0
2016-09-07,3.08,3.14,3.08,3.12,1500,3.08,3.14,3.08,3.12,1500,0.0,1.0
2016-09-08,3.04,3.04,3.04,3.04,100,3.04,3.04,3.04,3.04,100,0.0,1.0
2016-09-09,3.03,3.0497,3.02,3.03,800,3.03,3.0497,3.02,3.03,800,0.0,1.0
2016-09-12,3.02,3.02,3.02,3.02,300,3.02,3.02,3.02,3.02,300,0.0,1.0
2016-09-13,3.02,3.03,3.02,3.03,1400,3.02,3.03,3.02,3.03,1400,0.0,1.0
2016-09-14,3.02,3.02,3.02,3.02,100,3.02,3.02,3.02,3.02,100,0.0,1.0
2016-09-15,3.0768,3.0768,3.0534,3.0534,800,3.0768,3.0768,3.0534,3.0534,800,0.0,1.0
2016-09-16,3.12,3.12,3.02,3.02,1400,3.12,3.12,3.02,3.02,1400,0.0,1.0
2016-09-19,3.02,3.02,3.02,3.02,1000,3.02,3.02,3.02,3.02,1000,0.0,1.0
2016-09-20,3.04,3.04,3.021,3.021,700,3.04,3.04,3.021,3.021,700,0.0,1.0
2016-09-21,3.04,3.04,3.04,3.04,329,3.04,3.04,3.04,3.04,329,0.0,1.0
2016-09-22,3.11,3.11,3.02,3.0201,2500,3.11,3.11,3.02,3.0201,2500,0.0,1.0
2016-09-23,3.02,3.04,3.02,3.04,600,3.02,3.04,3.02,3.04,600,0.0,1.0
2016-09-26,3.07,3.07,3.0338,3.0338,500,3.07,3.07,3.0338,3.0338,500,0.0,1.0
2016-09-27,3.07,3.07,3.07,3.07,36,3.07,3.07,3.07,3.07,36,0.0,1.0
2016-09-28,3.07,3.07,3.07,3.07,79,3.07,3.07,3.07,3.07,79,0.0,1.0
2016-09-29,2.97,3.02,2.97,3.01,2500,2.97,3.02,2.97,3.01,2500,0.0,1.0
2016-09-30,3.01,3.06,3.0,3.01,2700,3.01,3.06,3.0,3.01,2700,0.0,1.0
2016-10-03,3.0,3.0,3.0,3.0,900,3.0,3.0,3.0,3.0,900,0.0,1.0
2016-10-04,3.0,3.03,3.0,3.0,1800,3.0,3.03,3.0,3.0,1800,0.0,1.0
2016-10-05,3.0,3.01,2.97,3.0,2800,3.0,3.01,2.97,3.0,2800,0.0,1.0
2016-10-06,3.0,3.0011,3.0,3.0001,700,3.0,3.0011,3.0,3.0001,700,0.0,1.0
2016-10-07,3.07,3.07,3.07,3.07,200,3.07,3.07,3.07,3.07,200,0.0,1.0
2016-10-10,3.1257,3.1257,3.072,3.072,2300,3.1257,3.1257,3.072,3.072,2300,0.0,1.0
2016-10-11,3.15,3.15,3.14,3.14,10600,3.15,3.15,3.14,3.14,10600,0.0,1.0
2016-10-12,3.15,3.15,3.15,3.15,20,3.15,3.15,3.15,3.15,20,0.0,1.0
2016-10-13,3.21,3.22,3.08,3.08,5200,3.21,3.22,3.08,3.08,5200,0.0,1.0
2016-10-14,3.19,3.19,3.19,3.19,200,3.19,3.19,3.19,3.19,200,0.0,1.0
2016-10-17,3.25,3.25,3.02,3.02,700,3.25,3.25,3.02,3.02,700,0.0,1.0
2016-10-18,3.25,3.25,3.12,3.13,9400,3.25,3.25,3.12,3.13,9400,0.0,1.0
2016-10-19,3.1499,3.15,3.02,3.02,2500,3.1499,3.15,3.02,3.02,2500,0.0,1.0
2016-10-20,3.15,3.151,3.15,3.15,800,3.15,3.151,3.15,3.15,800,0.0,1.0
2016-10-21,3.15,3.15,3.15,3.15,42,3.15,3.15,3.15,3.15,42,0.0,1.0
2016-10-24,3.29,3.29,3.24,3.24,4700,3.29,3.29,3.24,3.24,4700,0.0,1.0
2016-10-25,3.5002,3.54,3.4765,3.51,15700,3.5002,3.54,3.4765,3.51,15700,0.0,1.0
2016-10-26,3.49,3.54,3.2276,3.54,3400,3.49,3.54,3.2276,3.54,3400,0.0,1.0
2016-10-27,3.49,3.49,3.49,3.49,114,3.49,3.49,3.49,3.49,114,0.0,1.0
2016-10-28,3.49,3.49,3.49,3.49,11,3.49,3.49,3.49,3.49,11,0.0,1.0
2016-10-31,3.49,3.49,3.49,3.49,0,3.49,3.49,3.49,3.49,0,0.0,1.0
2016-11-01,3.33,3.33,3.33,3.33,200,3.33,3.33,3.33,3.33,200,0.0,1.0
2016-11-02,3.33,3.33,3.33,3.33,12,3.33,3.33,3.33,3.33,12,0.0,1.0
2016-11-03,3.21,3.31,3.2035,3.2035,4900,3.21,3.31,3.2035,3.2035,4900,0.0,1.0
2016-11-04,3.21,3.2101,3.21,3.2101,200,3.21,3.2101,3.21,3.2101,200,0.0,1.0
2016-11-07,3.21,3.21,3.21,3.21,82,3.21,3.21,3.21,3.21,82,0.0,1.0
2016-11-08,3.063,3.063,3.063,3.063,700,3.063,3.063,3.063,3.063,700,0.0,1.0
2016-11-09,3.063,3.063,3.063,3.063,107,3.063,3.063,3.063,3.063,107,0.0,1.0
2016-11-10,3.063,3.063,3.063,3.063,50,3.063,3.063,3.063,3.063,50,0.0,1.0
2016-11-11,3.063,3.063,3.063,3.063,11,3.063,3.063,3.063,3.063,11,0.0,1.0
2016-11-14,3.1902,3.1902,3.02,3.03,4500,3.1902,3.1902,3.02,3.03,4500,0.0,1.0
2016-11-15,3.02,3.03,3.02,3.03,900,3.02,3.03,3.02,3.03,900,0.0,1.0
2016-11-16,3.05,3.0546,3.05,3.053,700,3.05,3.0546,3.05,3.053,700,0.0,1.0
2016-11-17,3.1132,3.1132,3.02,3.02,1600,3.1132,3.1132,3.02,3.02,1600,0.0,1.0
2016-11-18,3.0242,3.0242,3.0242,3.0242,300,3.0242,3.0242,3.0242,3.0242,300,0.0,1.0
2016-11-21,3.03,3.09,3.02,3.09,1800,3.03,3.09,3.02,3.09,1800,0.0,1.0
2016-11-22,3.03,3.03,3.03,3.03,200,3.03,3.03,3.03,3.03,200,0.0,1.0
2016-11-23,3.03,3.03,3.03,3.03,0,3.03,3.03,3.03,3.03,0,0.0,1.0
2016-11-25,3.03,3.03,3.03,3.03,208,3.03,3.03,3.03,3.03,208,0.0,1.0
2016-11-28,3.03,3.03,3.03,3.03,57,3.03,3.03,3.03,3.03,57,0.0,1.0
2016-11-29,3.03,3.03,3.03,3.03,0,3.03,3.03,3.03,3.03,0,0.0,1.0
2016-11-30,2.993,3.0,2.99,3.0,4200,2.993,3.0,2.99,3.0,4200,0.0,1.0
2016-12-01,2.9945,2.9945,2.99,2.99,900,2.9945,2.9945,2.99,2.99,900,0.0,1.0
2016-12-02,2.9945,2.9945,2.99,2.99,700,2.9945,2.9945,2.99,2.99,700,0.0,1.0
2016-12-05,3.1508,3.185,3.1047,3.1047,2900,3.1508,3.185,3.1047,3.1047,2900,0.0,1.0
2016-12-06,3.07,3.15,3.07,3.15,1200,3.07,3.15,3.07,3.15,1200,0.0,1.0
2016-12-07,3.11,3.11,3.05,3.0533,3500,3.11,3.11,3.05,3.0533,3500,0.0,1.0
2016-12-08,3.03,3.07,3.03,3.0693,1800,3.03,3.07,3.03,3.0693,1800,0.0,1.0
2016-12-09,2.8,3.05,2.79,3.05,9800,2.8,3.05,2.79,3.05,9800,0.0,1.0
2016-12-12,2.72,2.83,2.72,2.8,13700,2.72,2.83,2.72,2.8,13700,0.0,1.0
2016-12-13,2.8,2.8,2.64,2.64,1500,2.8,2.8,2.64,2.64,1500,0.0,1.0
2016-12-14,2.81,2.81,2.7101,2.7101,600,2.81,2.81,2.7101,2.7101,600,0.0,1.0
2016-12-15,2.817,2.817,2.817,2.817,100,2.817,2.817,2.817,2.817,100,0.0,1.0
2016-12-16,2.71,2.71,2.71,2.71,300,2.71,2.71,2.71,2.71,300,0.0,1.0
2016-12-19,2.775,2.8,2.72,2.8,1700,2.775,2.8,2.72,2.8,1700,0.0,1.0
2016-12-20,2.8,2.8,2.727,2.727,1000,2.8,2.8,2.727,2.727,1000,0.0,1.0
2016-12-21,2.891,2.891,2.8,2.8,300,2.891,2.891,2.8,2.8,300,0.0,1.0
2016-12-22,2.85,2.85,2.85,2.85,600,2.85,2.85,2.85,2.85,600,0.0,1.0
2016-12-23,2.9,2.9,2.85,2.85,1700,2.9,2.9,2.85,2.85,1700,0.0,1.0
2016-12-27,2.8501,2.851,2.85,2.851,1300,2.8501,2.851,2.85,2.851,1300,0.0,1.0
2016-12-28,2.85,2.85,2.85,2.85,100,2.85,2.85,2.85,2.85,100,0.0,1.0
2016-12-29,2.85,2.85,2.85,2.85,400,2.85,2.85,2.85,2.85,400,0.0,1.0
2016-12-30,2.8392,2.8625,2.7,2.85,3400,2.8392,2.8625,2.7,2.85,3400,0.0,1.0
2017-01-03,2.86,2.86,2.8,2.8,700,2.86,2.86,2.8,2.8,700,0.0,1.0
2017-01-04,2.8,2.9,2.8,2.8413,2800,2.8,2.9,2.8,2.8413,2800,0.0,1.0
2017-01-05,2.8,2.8,2.8,2.8,88,2.8,2.8,2.8,2.8,88,0.0,1.0
2017-01-06,2.8689,2.8689,2.8689,2.8689,200,2.8689,2.8689,2.8689,2.8689,200,0.0,1.0
2017-01-09,2.8689,2.8689,2.8689,2.8689,36,2.8689,2.8689,2.8689,2.8689,36,0.0,1.0
2017-01-10,2.72,2.86,2.72,2.86,2900,2.72,2.86,2.72,2.86,2900,0.0,1.0
2017-01-11,2.816,2.88,2.75,2.8501,11300,2.816,2.88,2.75,2.8501,11300,0.0,1.0
2017-01-12,2.726,2.726,2.7216,2.7216,800,2.726,2.726,2.7216,2.7216,800,0.0,1.0
2017-01-13,3.068,3.401,2.73,2.75,29000,3.068,3.401,2.73,2.75,29000,0.0,1.0
2017-01-17,3.068,3.068,3.068,3.068,173,3.068,3.068,3.068,3.068,173,0.0,1.0
2017-01-18,3.06,3.06,3.06,3.06,300,3.06,3.06,3.06,3.06,300,0.0,1.0
2017-01-19,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
2017-01-20,3.06,3.06,3.06,3.06,118,3.06,3.06,3.06,3.06,118,0.0,1.0
2017-01-23,2.86,2.87,2.73,2.73,3200,2.86,2.87,2.73,2.73,3200,0.0,1.0
2017-01-24,2.8001,2.87,2.7437,2.87,2000,2.8001,2.87,2.7437,2.87,2000,0.0,1.0
2017-01-25,2.7328,2.7328,2.7328,2.7328,200,2.7328,2.7328,2.7328,2.7328,200,0.0,1.0
2017-01-26,2.77,2.779,2.75,2.779,2600,2.77,2.779,2.75,2.779,2600,0.0,1.0
2017-01-27,2.8653,2.8653,2.8653,2.8653,200,2.8653,2.8653,2.8653,2.8653,200,0.0,1.0
2017-01-30,2.72,2.75,2.72,2.74,6000,2.72,2.75,2.72,2.74,6000,0.0,1.0
2017-01-31,2.8374,2.8374,2.67,2.67,1100,2.8374,2.8374,2.67,2.67,1100,0.0,1.0
2017-02-01,2.73,2.94,2.73,2.9,1200,2.73,2.94,2.73,2.9,1200,0.0,1.0
2017-02-02,2.7341,2.739,2.73,2.739,700,2.7341,2.739,2.73,2.739,700,0.0,1.0
2017-02-03,2.7341,2.7341,2.7341,2.7341,34,2.7341,2.7341,2.7341,2.7341,34,0.0,1.0
2017-02-06,2.7341,2.7341,2.7341,2.7341,88,2.7341,2.7341,2.7341,2.7341,88,0.0,1.0
2017-02-07,2.7341,2.7341,2.7341,2.7341,0,2.7341,2.7341,2.7341,2.7341,0,0.0,1.0
2017-02-08,2.7382,2.7382,2.7382,2.7382,400,2.7382,2.7382,2.7382,2.7382,400,0.0,1.0
2017-02-09,2.7382,2.7382,2.7382,2.7382,73,2.7382,2.7382,2.7382,2.7382,73,0.0,1.0
2017-02-10,2.6501,2.75,2.37,2.75,16000,2.6501,2.75,2.37,2.75,16000,0.0,1.0
2017-02-13,2.7,2.92,2.67,2.71,21200,2.7,2.92,2.67,2.71,21200,0.0,1.0
2017-02-14,2.805,2.87,2.66,2.66,14300,2.805,2.87,2.66,2.66,14300,0.0,1.0
2017-02-15,2.805,2.805,2.805,2.805,100,2.805,2.805,2.805,2.805,100,0.0,1.0
2017-02-16,2.8084,2.8084,2.8084,2.8084,500,2.8084,2.8084,2.8084,2.8084,500,0.0,1.0
2017-02-17,2.78,2.78,2.78,2.78,300,2.78,2.78,2.78,2.78,300,0.0,1.0
2017-02-21,2.7799,2.7799,2.7799,2.7799,2700,2.7799,2.7799,2.7799,2.7799,2700,0.0,1.0
2017-02-22,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2017-02-23,2.7027,2.746,2.7027,2.746,700,2.7027,2.746,2.7027,2.746,700,0.0,1.0
2017-02-24,2.75,2.75,2.705,2.705,1200,2.75,2.75,2.705,2.705,1200,0.0,1.0
2017-02-27,2.73,2.74,2.73,2.73,1400,2.73,2.74,2.73,2.73,1400,0.0,1.0
2017-02-28,2.7,2.73,2.6929,2.73,2600,2.7,2.73,2.6929,2.73,2600,0.0,1.0
2017-03-01,2.69,2.7,2.69,2.6989,2900,2.69,2.7,2.69,2.6989,2900,0.0,1.0
2017-03-02,2.7135,2.7389,2.66,2.66,1100,2.7135,2.7389,2.66,2.66,1100,0.0,1.0
2017-03-03,2.6733,2.6733,2.6609,2.6609,3500,2.6733,2.6733,2.6609,2.6609,3500,0.0,1.0
2017-03-06,2.68,2.68,2.65,2.65,2500,2.68,2.68,2.65,2.65,2500,0.0,1.0
2017-03-07,2.68,2.68,2.67,2.67,1400,2.68,2.68,2.67,2.67,1400,0.0,1.0
2017-03-08,2.75,2.75,2.65,2.67,10600,2.75,2.75,2.65,2.67,10600,0.0,1.0
2017-03-09,2.65,2.7,2.65,2.7,800,2.65,2.7,2.65,2.7,800,0.0,1.0
2017-03-10,2.42,2.7,2.42,2.65,26300,2.42,2.7,2.42,2.65,26300,0.0,1.0
2017-03-13,2.51,2.51,2.3,2.41,26600,2.51,2.51,2.3,2.41,26600,0.0,1.0
2017-03-14,2.58,2.58,2.51,2.51,3200,2.58,2.58,2.51,2.51,3200,0.0,1.0
2017-03-15,2.54,2.6,2.54,2.5958,800,2.54,2.6,2.54,2.5958,800,0.0,1.0
2017-03-16,2.54,2.54,2.54,2.54,300,2.54,2.54,2.54,2.54,300,0.0,1.0
2017-03-17,2.54,2.54,2.54,2.54,200,2.54,2.54,2.54,2.54,200,0.0,1.0
2017-03-20,2.51,2.5656,2.51,2.54,2300,2.51,2.5656,2.51,2.54,2300,0.0,1.0
2017-03-21,2.62,2.62,2.37,2.37,4700,2.62,2.62,2.37,2.37,4700,0.0,1.0
2017-03-22,2.62,2.62,2.62,2.62,8,2.62,2.62,2.62,2.62,8,0.0,1.0
2017-03-23,2.62,2.65,2.55,2.55,1600,2.62,2.65,2.55,2.55,1600,0.0,1.0
2017-03-24,2.62,2.62,2.6101,2.62,1700,2.62,2.62,2.6101,2.62,1700,0.0,1.0
2017-03-27,2.68,2.68,2.68,2.68,400,2.68,2.68,2.68,2.68,400,0.0,1.0
2017-03-28,2.65,2.65,2.61,2.61,600,2.65,2.65,2.61,2.61,600,0.0,1.0
2017-03-29,2.698,2.698,2.698,2.698,4100,2.698,2.698,2.698,2.698,4100,0.0,1.0
2017-03-30,2.65,2.654,2.65,2.654,900,2.65,2.654,2.65,2.654,900,0.0,1.0
2017-03-31,2.65,2.65,2.65,2.65,116,2.65,2.65,2.65,2.65,116,0.0,1.0
2017-04-03,2.65,2.6527,2.6101,2.64,1300,2.65,2.6527,2.6101,2.64,1300,0.0,1.0
2017-04-04,2.61,2.61,2.61,2.61,200,2.61,2.61,2.61,2.61,200,0.0,1.0
2017-04-05,2.69,2.71,2.621,2.621,3000,2.69,2.71,2.621,2.621,3000,0.0,1.0
2017-04-06,2.6775,2.6775,2.6775,2.6775,100,2.6775,2.6775,2.6775,2.6775,100,0.0,1.0
2017-04-07,2.65,2.66,2.65,2.66,1300,2.65,2.66,2.65,2.66,1300,0.0,1.0
2017-04-10,2.61,2.63,2.61,2.6267,2700,2.61,2.63,2.61,2.6267,2700,0.0,1.0
2017-04-11,2.58,2.63,2.58,2.6144,3700,2.58,2.63,2.58,2.6144,3700,0.0,1.0
2017-04-12,2.58,2.58,2.58,2.58,1892,2.58,2.58,2.58,2.58,1892,0.0,1.0
2017-04-13,2.6142,2.6209,2.5701,2.5701,1500,2.6142,2.6209,2.5701,2.5701,1500,0.0,1.0
2017-04-17,2.69,2.69,2.41,2.57,17300,2.69,2.69,2.41,2.57,17300,0.0,1.0
2017-04-18,2.51,2.6,2.4799,2.56,11200,2.51,2.6,2.4799,2.56,11200,0.0,1.0
2017-04-19,2.57,2.6049,2.42,2.601,9500,2.57,2.6049,2.42,2.601,9500,0.0,1.0
2017-04-20,2.52,2.65,2.41,2.4147,14400,2.52,2.65,2.41,2.4147,14400,0.0,1.0
2017-04-21,2.53,2.57,2.53,2.57,500,2.53,2.57,2.53,2.57,500,0.0,1.0
2017-04-24,2.65,2.69,2.51,2.51,20700,2.65,2.69,2.51,2.51,20700,0.0,1.0
2017-04-25,3.19,3.4878,2.65,2.65,148400,3.19,3.4878,2.65,2.65,148400,0.0,1.0
2017-04-26,2.75,3.35,2.72,3.35,37200,2.75,3.35,2.72,3.35,37200,0.0,1.0
2017-04-27,2.6804,2.82,2.6401,2.69,1500,2.6804,2.82,2.6401,2.69,1500,0.0,1.0
2017-04-28,2.6,2.89,2.6,2.89,20700,2.6,2.89,2.6,2.89,20700,0.0,1.0
2017-05-01,2.6,2.75,2.5958,2.5958,3500,2.6,2.75,2.5958,2.5958,3500,0.0,1.0
2017-05-02,2.59,2.6,2.52,2.6,4400,2.59,2.6,2.52,2.6,4400,0.0,1.0
2017-05-03,2.4924,2.4924,2.4924,2.4924,100,2.4924,2.4924,2.4924,2.4924,100,0.0,1.0
2017-05-04,2.65,2.73,2.4348,2.4348,6000,2.65,2.73,2.4348,2.4348,6000,0.0,1.0
2017-05-05,2.56,2.58,2.56,2.58,1000,2.56,2.58,2.56,2.58,1000,0.0,1.0
2017-05-08,2.55,2.7465,2.43,2.52,17100,2.55,2.7465,2.43,2.52,17100,0.0,1.0
2017-05-09,2.545,2.65,2.43,2.53,10800,2.545,2.65,2.43,2.53,10800,0.0,1.0
2017-05-10,2.51,2.51,2.51,2.51,900,2.51,2.51,2.51,2.51,900,0.0,1.0
2017-05-11,2.51,2.51,2.49,2.49,7700,2.51,2.51,2.49,2.49,7700,0.0,1.0
2017-05-12,2.47,2.5,2.47,2.4997,5600,2.47,2.5,2.47,2.4997,5600,0.0,1.0
2017-05-15,2.48,2.55,2.22,2.5,47122,2.48,2.55,2.22,2.5,47122,0.0,1.0
2017-05-16,2.39,2.64,2.39,2.52,26170,2.39,2.64,2.39,2.52,26170,0.0,1.0
2017-05-17,2.5,2.5001,2.38,2.38,624,2.5,2.5001,2.38,2.38,624,0.0,1.0
2017-05-18,2.46,2.46,2.15,2.39,42304,2.46,2.46,2.15,2.39,42304,0.0,1.0
2017-05-19,2.44,2.49,2.1869,2.34,54967,2.44,2.49,2.1869,2.34,54967,0.0,1.0
2017-05-22,2.4,2.53,2.4,2.52,31080,2.4,2.53,2.4,2.52,31080,0.0,1.0
2017-05-23,2.3601,2.3601,2.3601,2.3601,200,2.3601,2.3601,2.3601,2.3601,200,0.0,1.0
2017-05-24,2.3601,2.3601,2.3601,2.3601,13,2.3601,2.3601,2.3601,2.3601,13,0.0,1.0
2017-05-25,2.3601,2.3601,2.3601,2.3601,0,2.3601,2.3601,2.3601,2.3601,0,0.0,1.0
2017-05-26,2.3601,2.3601,2.3601,2.3601,92,2.3601,2.3601,2.3601,2.3601,92,0.0,1.0
2017-05-30,2.4218,2.4218,2.4218,2.4218,4750,2.4218,2.4218,2.4218,2.4218,4750,0.0,1.0
2017-05-31,2.4218,2.4218,2.4218,2.4218,0,2.4218,2.4218,2.4218,2.4218,0,0.0,1.0
2017-06-01,2.37,2.37,2.37,2.37,685,2.37,2.37,2.37,2.37,685,0.0,1.0
2017-06-02,2.38,2.46,2.36,2.46,2210,2.38,2.46,2.36,2.46,2210,0.0,1.0
2017-06-05,2.36,2.419,2.2184,2.36,9138,2.36,2.419,2.2184,2.36,9138,0.0,1.0
2017-06-06,2.38,2.38,2.37,2.37,3052,2.38,2.38,2.37,2.37,3052,0.0,1.0
2017-06-07,2.37,2.45,2.34,2.3865,8182,2.37,2.45,2.34,2.3865,8182,0.0,1.0
2017-06-08,2.43,2.43,2.43,2.43,405,2.43,2.43,2.43,2.43,405,0.0,1.0
2017-06-09,2.32,2.579,2.22,2.38,7381,2.32,2.579,2.22,2.38,7381,0.0,1.0
2017-06-12,2.4,2.57,2.26,2.4,10803,2.4,2.57,2.26,2.4,10803,0.0,1.0
2017-06-13,2.36,2.46,2.36,2.4,2502,2.36,2.46,2.36,2.4,2502,0.0,1.0
2017-06-14,2.35,2.46,2.22,2.46,12829,2.35,2.46,2.22,2.46,12829,0.0,1.0
2017-06-15,2.51,2.57,2.51,2.55,898,2.51,2.57,2.51,2.55,898,0.0,1.0
2017-06-16,2.3,2.3,2.2812,2.2812,1212,2.3,2.3,2.2812,2.2812,1212,0.0,1.0
2017-06-19,2.54,2.6,2.36,2.36,1096,2.54,2.6,2.36,2.36,1096,0.0,1.0
2017-06-20,2.42,2.6566,2.42,2.6566,309,2.42,2.6566,2.42,2.6566,309,0.0,1.0
2017-06-21,2.5,2.5,2.4001,2.404,6047,2.5,2.5,2.4001,2.404,6047,0.0,1.0
2017-06-22,2.54,2.5701,2.54,2.57,474,2.54,2.5701,2.54,2.57,474,0.0,1.0
2017-06-23,2.49,2.51,2.4,2.5,7965,2.49,2.51,2.4,2.5,7965,0.0,1.0
2017-06-26,2.41,2.61,2.4,2.57,12739,2.41,2.61,2.4,2.57,12739,0.0,1.0
2017-06-27,2.43,2.4737,2.43,2.44,17431,2.43,2.4737,2.43,2.44,17431,0.0,1.0
2017-06-28,2.45,2.576,2.45,2.5639,11664,2.45,2.576,2.45,2.5639,11664,0.0,1.0
2017-06-29,2.515,2.62,2.42,2.42,11260,2.515,2.62,2.42,2.42,11260,0.0,1.0
2017-06-30,2.66,2.66,2.44,2.57,10428,2.66,2.66,2.44,2.57,10428,0.0,1.0
2017-07-03,2.41,2.61,2.41,2.61,2424,2.41,2.61,2.41,2.61,2424,0.0,1.0
2017-07-05,2.6,2.61,2.43,2.43,7099,2.6,2.61,2.43,2.43,7099,0.0,1.0
2017-07-06,2.7,2.74,2.4753,2.48,5773,2.7,2.74,2.4753,2.48,5773,0.0,1.0
2017-07-07,2.59,2.76,2.56,2.76,13254,2.59,2.76,2.56,2.76,13254,0.0,1.0
2017-07-10,2.59,2.7,2.53,2.619,6014,2.59,2.7,2.53,2.619,6014,0.0,1.0
2017-07-11,2.54,2.6569,2.46,2.58,27036,2.54,2.6569,2.46,2.58,27036,0.0,1.0
2017-07-12,2.5964,2.68,2.52,2.64,41239,2.5964,2.68,2.52,2.64,41239,0.0,1.0
2017-07-13,2.4201,2.62,2.42,2.62,6954,2.4201,2.62,2.42,2.62,6954,0.0,1.0
2017-07-14,2.54,2.54,2.54,2.54,310,2.54,2.54,2.54,2.54,310,0.0,1.0
2017-07-17,2.54,2.55,2.42,2.42,34480,2.54,2.55,2.42,2.42,34480,0.0,1.0
2017-07-18,2.5,2.62,2.5,2.61,33357,2.5,2.62,2.5,2.61,33357,0.0,1.0
2017-07-19,2.5286,2.58,2.51,2.58,21138,2.5286,2.58,2.51,2.58,21138,0.0,1.0
2017-07-20,2.53,2.58,2.45,2.48,19857,2.53,2.58,2.45,2.48,19857,0.0,1.0
2017-07-21,2.53,2.565,2.4625,2.5,6020,2.53,2.565,2.4625,2.5,6020,0.0,1.0
2017-07-24,2.58,2.59,2.4497,2.4497,588,2.58,2.59,2.4497,2.4497,588,0.0,1.0
2017-07-25,2.53,2.55,2.5,2.54,10963,2.53,2.55,2.5,2.54,10963,0.0,1.0
2017-07-26,2.43,2.4522,2.4125,2.4337,7746,2.43,2.4522,2.4125,2.4337,7746,0.0,1.0
2017-07-27,2.529,2.529,2.51,2.51,2836,2.529,2.529,2.51,2.51,2836,0.0,1.0
2017-07-28,2.5,2.5,2.35,2.445,10857,2.5,2.5,2.35,2.445,10857,0.0,1.0
2017-07-31,2.47,2.47,2.39,2.4001,1675,2.47,2.47,2.39,2.4001,1675,0.0,1.0
2017-08-01,2.4,2.54,2.4,2.49,13949,2.4,2.54,2.4,2.49,13949,0.0,1.0
2017-08-02,2.41,2.55,2.4,2.48,3802,2.41,2.55,2.4,2.48,3802,0.0,1.0
2017-08-03,2.56,2.58,2.43,2.43,17249,2.56,2.58,2.43,2.43,17249,0.0,1.0
2017-08-04,2.5221,2.6,2.48,2.58,26777,2.5221,2.6,2.48,2.58,26777,0.0,1.0
2017-08-07,2.5499,2.5499,2.52,2.52,1156,2.5499,2.5499,2.52,2.52,1156,0.0,1.0
2017-08-08,2.45,2.45,2.45,2.45,117,2.45,2.45,2.45,2.45,117,0.0,1.0
2017-08-09,2.51,2.54,2.51,2.51,889,2.51,2.54,2.51,2.51,889,0.0,1.0
2017-08-10,2.51,2.51,2.51,2.51,24,2.51,2.51,2.51,2.51,24,0.0,1.0
2017-08-11,2.51,2.51,2.51,2.51,113,2.51,2.51,2.51,2.51,113,0.0,1.0
2017-08-14,2.45,2.45,2.42,2.4373,1393,2.45,2.45,2.42,2.4373,1393,0.0,1.0
2017-08-15,2.41,2.45,2.3901,2.42,2323,2.41,2.45,2.3901,2.42,2323,0.0,1.0
2017-08-16,2.49,2.5,2.4176,2.42,8500,2.49,2.5,2.4176,2.42,8500,0.0,1.0
2017-08-17,2.48,2.54,2.39,2.49,7990,2.48,2.54,2.39,2.49,7990,0.0,1.0
2017-08-18,2.47,2.47,2.42,2.43,470,2.47,2.47,2.42,2.43,470,0.0,1.0
2017-08-21,2.41,2.61,2.41,2.43,26819,2.41,2.61,2.41,2.43,26819,0.0,1.0
2017-08-22,2.43,2.43,2.41,2.42,2452,2.43,2.43,2.41,2.42,2452,0.0,1.0
2017-08-23,2.44,2.49,2.35,2.43,23044,2.44,2.49,2.35,2.43,23044,0.0,1.0
2017-08-24,2.39,2.46,2.36,2.41,13942,2.39,2.46,2.36,2.41,13942,0.0,1.0
2017-08-25,2.36,2.53,2.33,2.4,32120,2.36,2.53,2.33,2.4,32120,0.0,1.0
2017-08-28,2.53,2.59,2.37,2.42,36062,2.53,2.59,2.37,2.42,36062,0.0,1.0
2017-08-29,2.63,2.65,2.39,2.53,29947,2.63,2.65,2.39,2.53,29947,0.0,1.0
2017-08-30,2.62,2.67,2.44,2.59,29953,2.62,2.67,2.44,2.59,29953,0.0,1.0
2017-08-31,2.45,2.628,2.45,2.61,27489,2.45,2.628,2.45,2.61,27489,0.0,1.0
2017-09-01,2.51,2.56,2.38,2.45,14118,2.51,2.56,2.38,2.45,14118,0.0,1.0
2017-09-05,2.44,2.45,2.39,2.4001,4683,2.44,2.45,2.39,2.4001,4683,0.0,1.0
2017-09-06,2.38,2.47,2.37,2.47,6485,2.38,2.47,2.37,2.47,6485,0.0,1.0
2017-09-07,2.38,2.49,2.37,2.42,18864,2.38,2.49,2.37,2.42,18864,0.0,1.0
2017-09-08,2.25,2.4,2.24,2.39,23679,2.25,2.4,2.24,2.39,23679,0.0,1.0
2017-09-11,2.14,2.34,2.14,2.23,28925,2.14,2.34,2.14,2.23,28925,0.0,1.0
2017-09-12,2.24,2.34,2.23,2.34,1331,2.24,2.34,2.23,2.34,1331,0.0,1.0
2017-09-13,2.32,2.46,2.22,2.22,10724,2.32,2.46,2.22,2.22,10724,0.0,1.0
2017-09-14,2.25,2.27,2.23,2.25,3378,2.25,2.27,2.23,2.25,3378,0.0,1.0
2017-09-15,2.38,2.38,2.27,2.27,9886,2.38,2.38,2.27,2.27,9886,0.0,1.0
2017-09-18,2.31,2.42,2.28,2.32,16439,2.31,2.42,2.28,2.32,16439,0.0,1.0
2017-09-19,2.46,2.46,2.26,2.32,4954,2.46,2.46,2.26,2.32,4954,0.0,1.0
2017-09-20,2.47,2.48,2.36,2.36,4562,2.47,2.48,2.36,2.36,4562,0.0,1.0
2017-09-21,2.41,2.45,2.24,2.45,3519,2.41,2.45,2.24,2.45,3519,0.0,1.0
2017-09-22,2.43,2.51,2.41,2.42,12705,2.43,2.51,2.41,2.42,12705,0.0,1.0
2017-09-25,2.32,2.54,2.28,2.48,14761,2.32,2.54,2.28,2.48,14761,0.0,1.0
2017-09-26,2.52,2.55,2.31,2.31,6282,2.52,2.55,2.31,2.31,6282,0.0,1.0
2017-09-27,2.32,2.5,2.25,2.5,13005,2.32,2.5,2.25,2.5,13005,0.0,1.0
2017-09-28,2.36,2.37,2.3,2.31,10302,2.36,2.37,2.3,2.31,10302,0.0,1.0
2017-09-29,2.35,2.39,2.32,2.32,3964,2.35,2.39,2.32,2.32,3964,0.0,1.0
2017-10-02,2.32,2.45,2.31,2.44,3240,2.32,2.45,2.31,2.44,3240,0.0,1.0
2017-10-03,2.33,2.33,2.33,2.33,528,2.33,2.33,2.33,2.33,528,0.0,1.0
2017-10-04,2.39,2.41,2.37,2.41,8732,2.39,2.41,2.37,2.41,8732,0.0,1.0
2017-10-05,2.36,2.38,2.31,2.36,2659,2.36,2.38,2.31,2.36,2659,0.0,1.0
2017-10-06,2.4,2.4,2.33,2.35,1548,2.4,2.4,2.33,2.35,1548,0.0,1.0
2017-10-09,2.31,2.31,2.29,2.29,452,2.31,2.31,2.29,2.29,452,0.0,1.0
2017-10-10,2.38,2.38,2.27,2.31,14177,2.38,2.38,2.27,2.31,14177,0.0,1.0
2017-10-11,2.33,2.44,2.29,2.44,1605,2.33,2.44,2.29,2.44,1605,0.0,1.0
2017-10-12,2.31,2.44,2.29,2.29,849,2.31,2.44,2.29,2.29,849,0.0,1.0
2017-10-13,2.32,2.38,2.21,2.21,2764,2.32,2.38,2.21,2.21,2764,0.0,1.0
2017-10-16,2.25,2.25,2.25,2.25,107,2.25,2.25,2.25,2.25,107,0.0,1.0
2017-10-17,2.25,2.25,2.25,2.25,13,2.25,2.25,2.25,2.25,13,0.0,1.0
2017-10-18,2.3,2.31,2.2,2.2,3249,2.3,2.31,2.2,2.2,3249,0.0,1.0
2017-10-19,2.29,2.41,2.23,2.41,5570,2.29,2.41,2.23,2.41,5570,0.0,1.0
2017-10-20,2.31,2.33,2.2,2.25,3934,2.31,2.33,2.2,2.25,3934,0.0,1.0
2017-10-23,2.31,2.31,2.31,2.31,1,2.31,2.31,2.31,2.31,1,0.0,1.0
2017-10-24,2.28,2.28,2.28,2.28,550,2.28,2.28,2.28,2.28,550,0.0,1.0
2017-10-25,2.37,2.38,2.3,2.3,2827,2.37,2.38,2.3,2.3,2827,0.0,1.0
2017-10-26,2.26,2.29,2.26,2.28,1924,2.26,2.29,2.26,2.28,1924,0.0,1.0
2017-10-27,2.42,2.42,2.3,2.3,1361,2.42,2.42,2.3,2.3,1361,0.0,1.0
2017-10-30,2.28,2.4,2.25,2.3,43822,2.28,2.4,2.25,2.3,43822,0.0,1.0
2017-10-31,2.3,2.3,2.27,2.27,1015,2.3,2.3,2.27,2.27,1015,0.0,1.0
2017-11-01,2.32,2.32,2.26,2.27,14312,2.32,2.32,2.26,2.27,14312,0.0,1.0
2017-11-02,2.37,2.4,2.37,2.39,8457,2.37,2.4,2.37,2.39,8457,0.0,1.0
2017-11-03,2.35,2.36,2.35,2.35,2380,2.35,2.36,2.35,2.35,2380,0.0,1.0
2017-11-06,2.27,2.36,2.26,2.27,1742,2.27,2.36,2.26,2.27,1742,0.0,1.0
2017-11-07,2.25,2.27,2.25,2.26,13552,2.25,2.27,2.25,2.26,13552,0.0,1.0
2017-11-08,2.22,2.32,2.17,2.2,24536,2.22,2.32,2.17,2.2,24536,0.0,1.0
2017-11-09,2.32,2.33,2.29,2.31,6006,2.32,2.33,2.29,2.31,6006,0.0,1.0
2017-11-10,2.3,2.4,2.18,2.2,23525,2.3,2.4,2.18,2.2,23525,0.0,1.0
2017-11-13,2.15,2.42,2.13,2.4,37407,2.15,2.42,2.13,2.4,37407,0.0,1.0
2017-11-14,2.18,2.25,2.18,2.25,3729,2.18,2.25,2.18,2.25,3729,0.0,1.0
2017-11-15,2.25,2.32,2.19,2.19,4233,2.25,2.32,2.19,2.19,4233,0.0,1.0
2017-11-16,2.33,2.345,2.2054,2.2054,3738,2.33,2.345,2.2054,2.2054,3738,0.0,1.0
2017-11-17,2.44,2.44,2.27,2.31,4328,2.44,2.44,2.27,2.31,4328,0.0,1.0
2017-11-20,2.32,2.49,2.32,2.4,6511,2.32,2.49,2.32,2.4,6511,0.0,1.0
2017-11-21,2.42,2.49,2.42,2.49,1268,2.42,2.49,2.42,2.49,1268,0.0,1.0
2017-11-22,2.24,2.4,2.24,2.33,941,2.24,2.4,2.24,2.33,941,0.0,1.0
2017-11-24,2.29,2.41,2.28,2.39,4090,2.29,2.41,2.28,2.39,4090,0.0,1.0
2017-11-27,2.38,2.38,2.28,2.34,9819,2.38,2.38,2.28,2.34,9819,0.0,1.0
2017-11-28,2.38,2.38,2.38,2.38,64,2.38,2.38,2.38,2.38,64,0.0,1.0
2017-11-29,2.16,2.26,2.14,2.25,20108,2.16,2.26,2.14,2.25,20108,0.0,1.0
2017-11-30,2.17,2.2701,2.14,2.14,3701,2.17,2.2701,2.14,2.14,3701,0.0,1.0
2017-12-01,2.35,2.46,2.14,2.19,3517,2.35,2.46,2.14,2.19,3517,0.0,1.0
2017-12-04,2.22,2.43,2.22,2.43,3640,2.22,2.43,2.22,2.43,3640,0.0,1.0
2017-12-05,2.26,2.2916,2.18,2.24,10255,2.26,2.2916,2.18,2.24,10255,0.0,1.0
2017-12-06,2.28,2.2805,2.27,2.28,2486,2.28,2.2805,2.27,2.28,2486,0.0,1.0
2017-12-07,2.3799,2.3899,2.28,2.28,7831,2.3799,2.3899,2.28,2.28,7831,0.0,1.0
2017-12-08,2.35,2.4599,2.35,2.3687,11472,2.35,2.4599,2.35,2.3687,11472,0.0,1.0
2017-12-11,2.24,2.3,2.22,2.3,2527,2.24,2.3,2.22,2.3,2527,0.0,1.0
2017-12-12,2.28,2.43,2.22,2.22,6189,2.28,2.43,2.22,2.22,6189,0.0,1.0
2017-12-13,2.31,2.3847,2.31,2.38,3300,2.31,2.3847,2.31,2.38,3300,0.0,1.0
2017-12-14,2.39,2.39,2.37,2.3744,4387,2.39,2.39,2.37,2.3744,4387,0.0,1.0
2017-12-15,2.4,2.5,2.27,2.393,16095,2.4,2.5,2.27,2.393,16095,0.0,1.0
2017-12-18,2.44,2.58,2.3476,2.58,6989,2.44,2.58,2.3476,2.58,6989,0.0,1.0
2017-12-19,2.41,2.52,2.41,2.48,9320,2.41,2.52,2.41,2.48,9320,0.0,1.0
2017-12-20,2.45,2.45,2.35,2.35,1733,2.45,2.45,2.35,2.35,1733,0.0,1.0
2017-12-21,2.28,2.36,2.28,2.3046,13973,2.28,2.36,2.28,2.3046,13973,0.0,1.0
2017-12-22,2.35,2.4164,2.33,2.33,3615,2.35,2.4164,2.33,2.33,3615,0.0,1.0
2017-12-26,2.35,2.35,2.2799,2.2799,5262,2.35,2.35,2.2799,2.2799,5262,0.0,1.0
2017-12-27,2.3,2.4332,2.2914,2.32,5817,2.3,2.4332,2.2914,2.32,5817,0.0,1.0
2017-12-28,2.35,2.35,2.28,2.3277,1745,2.35,2.35,2.28,2.3277,1745,0.0,1.0
2017-12-29,2.4,2.4,2.2627,2.2627,4741,2.4,2.4,2.2627,2.2627,4741,0.0,1.0
2018-01-02,2.45,2.49,2.34,2.4,9465,2.45,2.49,2.34,2.4,9465,0.0,1.0
2018-01-03,2.35,2.38,2.321,2.3565,5439,2.35,2.38,2.321,2.3565,5439,0.0,1.0
2018-01-04,2.32,2.3569,2.32,2.33,4024,2.32,2.3569,2.32,2.33,4024,0.0,1.0
2018-01-05,2.29,2.3819,2.27,2.3166,4140,2.29,2.3819,2.27,2.3166,4140,0.0,1.0
2018-01-08,2.2885,2.3799,2.2885,2.33,7238,2.2885,2.3799,2.2885,2.33,7238,0.0,1.0
2018-01-09,2.31,2.31,2.2792,2.28,3261,2.31,2.31,2.2792,2.28,3261,0.0,1.0
2018-01-10,2.35,2.36,2.2667,2.3501,6738,2.35,2.36,2.2667,2.3501,6738,0.0,1.0
2018-01-11,2.276,2.35,2.23,2.33,6158,2.276,2.35,2.23,2.33,6158,0.0,1.0
2018-01-12,2.2501,2.29,2.2501,2.2568,2259,2.2501,2.29,2.2501,2.2568,2259,0.0,1.0
2018-01-16,2.32,2.32,2.25,2.27,6529,2.32,2.32,2.25,2.27,6529,0.0,1.0
2018-01-17,2.22,2.31,2.22,2.28,4624,2.22,2.31,2.22,2.28,4624,0.0,1.0
2018-01-18,2.2,2.24,2.2,2.2,2120,2.2,2.24,2.2,2.2,2120,0.0,1.0
2018-01-19,2.2,2.26,2.2,2.2599,3765,2.2,2.26,2.2,2.2599,3765,0.0,1.0
2018-01-22,2.296,2.326,2.296,2.326,500,2.296,2.326,2.296,2.326,500,0.0,1.0
2018-01-23,2.23,2.25,2.23,2.25,240,2.23,2.25,2.23,2.25,240,0.0,1.0
2018-01-24,2.245,2.25,2.239,2.249,7724,2.245,2.25,2.239,2.249,7724,0.0,1.0
2018-01-25,2.2827,2.2827,2.2076,2.2076,1258,2.2827,2.2827,2.2076,2.2076,1258,0.0,1.0
2018-01-26,2.22,2.26,2.22,2.26,2416,2.22,2.26,2.22,2.26,2416,0.0,1.0
2018-01-29,2.22,2.22,2.22,2.22,75,2.22,2.22,2.22,2.22,75,0.0,1.0
2018-01-30,2.22,2.22,2.22,2.22,49,2.22,2.22,2.22,2.22,49,0.0,1.0
2018-01-31,2.22,2.28,2.22,2.26,3461,2.22,2.28,2.22,2.26,3461,0.0,1.0
2018-02-01,2.28,2.33,2.2355,2.33,5051,2.28,2.33,2.2355,2.33,5051,0.0,1.0
2018-02-02,2.25,2.38,2.22,2.36,10824,2.25,2.38,2.22,2.36,10824,0.0,1.0
2018-02-05,2.2,2.35,2.2,2.34,6567,2.2,2.35,2.2,2.34,6567,0.0,1.0
2018-02-06,2.3,2.3,2.2,2.2,238,2.3,2.3,2.2,2.2,238,0.0,1.0
2018-02-07,2.21,2.27,2.2,2.27,2354,2.21,2.27,2.2,2.27,2354,0.0,1.0
2018-02-08,2.2,2.21,2.2,2.21,679,2.2,2.21,2.2,2.21,679,0.0,1.0
2018-02-09,2.2569,2.2569,2.2001,2.2024,533,2.2569,2.2569,2.2001,2.2024,533,0.0,1.0
2018-02-12,2.21,2.21,2.21,2.21,300,2.21,2.21,2.21,2.21,300,0.0,1.0
2018-02-13,2.21,2.21,2.21,2.21,91,2.21,2.21,2.21,2.21,91,0.0,1.0
2018-02-14,2.21,2.21,2.2,2.2,2236,2.21,2.21,2.2,2.2,2236,0.0,1.0
2018-02-15,2.2,2.26,2.2,2.2,1848,2.2,2.26,2.2,2.2,1848,0.0,1.0
2018-02-16,2.2,2.2,2.2,2.2,232,2.2,2.2,2.2,2.2,232,0.0,1.0
2018-02-20,2.2,2.24,2.2,2.2,444,2.2,2.24,2.2,2.2,444,0.0,1.0
2018-02-21,2.2,2.2,2.2,2.2,2,2.2,2.2,2.2,2.2,2,0.0,1.0
2018-02-22,2.2199,2.2561,2.2,2.2,1999,2.2199,2.2561,2.2,2.2,1999,0.0,1.0
2018-02-23,2.22,2.22,2.22,2.22,43,2.22,2.22,2.22,2.22,43,0.0,1.0
2018-02-26,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
2018-02-27,2.2489,2.2489,2.2489,2.2489,103,2.2489,2.2489,2.2489,2.2489,103,0.0,1.0
2018-02-28,2.2389,2.2389,2.2,2.2,507,2.2389,2.2389,2.2,2.2,507,0.0,1.0
2018-03-01,2.25,2.25,2.24,2.24,1893,2.25,2.25,2.24,2.24,1893,0.0,1.0
2018-03-02,2.25,2.25,2.25,2.25,85,2.25,2.25,2.25,2.25,85,0.0,1.0
2018-03-05,2.25,2.25,2.2,2.2,647,2.25,2.25,2.2,2.2,647,0.0,1.0
2018-03-06,2.2,2.24,2.2,2.22,1176,2.2,2.24,2.2,2.22,1176,0.0,1.0
2018-03-07,2.2,2.25,2.2,2.2399,1308,2.2,2.25,2.2,2.2399,1308,0.0,1.0
2018-03-08,2.2,2.2,2.2,2.2,7,2.2,2.2,2.2,2.2,7,0.0,1.0
2018-03-09,2.216,2.216,2.2044,2.206,1839,2.216,2.216,2.2044,2.206,1839,0.0,1.0
2018-03-12,2.05,2.22,2.05,2.22,8811,2.05,2.22,2.05,2.22,8811,0.0,1.0
2018-03-13,2.15,2.15,2.15,2.15,200,2.15,2.15,2.15,2.15,200,0.0,1.0
2018-03-14,2.145,2.145,2.145,2.145,55,2.145,2.145,2.145,2.145,55,0.0,1.0
2018-03-15,2.145,2.145,2.145,2.145,6,2.145,2.145,2.145,2.145,6,0.0,1.0
2018-03-16,2.145,2.145,2.145,2.145,92,2.145,2.145,2.145,2.145,92,0.0,1.0
2018-03-19,2.05,2.05,1.95,1.95,2070,2.05,2.05,1.95,1.95,2070,0.0,1.0
2018-03-20,2.03,2.07,1.9957,2.0,12811,2.03,2.07,1.9957,2.0,12811,0.0,1.0
2018-03-21,1.96,2.1438,1.95,2.13,9971,1.96,2.1438,1.95,2.13,9971,0.0,1.0
2018-03-22,2.0048,2.0316,2.0048,2.0316,1645,2.0048,2.0316,2.0048,2.0316,1645,0.0,1.0
2018-03-23,2.0,2.0,2.0,2.0,182,2.0,2.0,2.0,2.0,182,0.0,1.0
2018-03-26,2.15,2.15,2.0001,2.0001,19997,2.15,2.15,2.0001,2.0001,19997,0.0,1.0
2018-03-27,2.0702,2.0702,2.0702,2.0702,397,2.0702,2.0702,2.0702,2.0702,397,0.0,1.0
2018-03-28,2.2,2.28,2.004,2.004,23286,2.2,2.28,2.004,2.004,23286,0.0,1.0
2018-03-29,2.04,2.04,2.04,2.04,496,2.04,2.04,2.04,2.04,496,0.0,1.0
2018-04-02,2.08,2.08,2.045,2.045,517,2.08,2.08,2.045,2.045,517,0.0,1.0
2018-04-03,2.1414,2.1414,2.01,2.08,774,2.1414,2.1414,2.01,2.08,774,0.0,1.0
2018-04-04,2.1414,2.1414,2.1414,2.1414,108,2.1414,2.1414,2.1414,2.1414,108,0.0,1.0
2018-04-05,2.13,2.23,2.13,2.23,2322,2.13,2.23,2.13,2.23,2322,0.0,1.0
2018-04-06,2.01,2.01,2.01,2.01,313,2.01,2.01,2.01,2.01,313,0.0,1.0
2018-04-09,2.02,2.3488,2.0,2.1,18836,2.02,2.3488,2.0,2.1,18836,0.0,1.0
2018-04-10,2.03,2.1836,2.03,2.1836,2413,2.03,2.1836,2.03,2.1836,2413,0.0,1.0
2018-04-11,2.03,2.03,2.03,2.03,130,2.03,2.03,2.03,2.03,130,0.0,1.0
2018-04-12,2.0934,2.0934,2.01,2.02,2235,2.0934,2.0934,2.01,2.02,2235,0.0,1.0
2018-04-13,2.1287,2.1287,2.0,2.0,709,2.1287,2.1287,2.0,2.0,709,0.0,1.0
2018-04-16,2.13,2.13,2.13,2.13,4,2.13,2.13,2.13,2.13,4,0.0,1.0
2018-04-17,2.1287,2.1287,2.1287,2.1287,111,2.1287,2.1287,2.1287,2.1287,111,0.0,1.0
2018-04-18,2.0,2.24,2.0,2.13,2682,2.0,2.24,2.0,2.13,2682,0.0,1.0
2018-04-19,2.01,2.08,2.01,2.08,420,2.01,2.08,2.01,2.08,420,0.0,1.0
2018-04-20,2.05,2.11,2.05,2.11,579,2.05,2.11,2.05,2.11,579,0.0,1.0
2018-04-23,2.11,2.11,2.11,2.11,176,2.11,2.11,2.11,2.11,176,0.0,1.0
2018-04-24,2.15,2.27,2.095,2.27,3306,2.15,2.27,2.095,2.27,3306,0.0,1.0
2018-04-25,2.12,2.21,2.12,2.21,1416,2.12,2.21,2.12,2.21,1416,0.0,1.0
2018-04-26,2.15,2.2,2.15,2.2,1000,2.15,2.2,2.15,2.2,1000,0.0,1.0
2018-04-27,2.15,2.2,2.15,2.2,1964,2.15,2.2,2.15,2.2,1964,0.0,1.0
2018-04-30,2.2,2.2,2.19,2.19,374,2.2,2.2,2.19,2.19,374,0.0,1.0
2018-05-01,2.29,2.29,2.07,2.2,2558,2.29,2.29,2.07,2.2,2558,0.0,1.0
2018-05-02,2.23,2.23,2.23,2.23,300,2.23,2.23,2.23,2.23,300,0.0,1.0
2018-05-03,2.233,2.233,2.233,2.233,0,2.233,2.233,2.233,2.233,0,0.0,1.0
2018-05-04,2.233,2.233,2.233,2.233,104,2.233,2.233,2.233,2.233,104,0.0,1.0
2018-05-07,2.233,2.233,2.233,2.233,101,2.233,2.233,2.233,2.233,101,0.0,1.0
2018-05-08,2.138,2.138,2.0603,2.0603,292,2.138,2.138,2.0603,2.0603,292,0.0,1.0
2018-05-09,2.11,2.1179,2.06,2.1179,316,2.11,2.1179,2.06,2.1179,316,0.0,1.0
2018-05-10,2.05,2.165,2.05,2.1,4809,2.05,2.165,2.05,2.1,4809,0.0,1.0
2018-05-11,2.01,2.11,2.0,2.05,3462,2.01,2.11,2.0,2.05,3462,0.0,1.0
2018-05-14,2.01,2.01,2.01,2.01,82,2.01,2.01,2.01,2.01,82,0.0,1.0
2018-05-15,2.01,2.01,2.01,2.01,1,2.01,2.01,2.01,2.01,1,0.0,1.0
2018-05-16,2.01,2.01,2.01,2.01,550,2.01,2.01,2.01,2.01,550,0.0,1.0
2018-05-17,2.01,2.01,2.01,2.01,34,2.01,2.01,2.01,2.01,34,0.0,1.0
2018-05-18,2.0001,2.0001,2.0001,2.0001,1166,2.0001,2.0001,2.0001,2.0001,1166,0.0,1.0
2018-05-21,2.0,2.0495,2.0,2.0,2987,2.0,2.0495,2.0,2.0,2987,0.0,1.0
2018-05-22,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2018-05-23,1.87,2.0448,1.65,1.95,6885,1.87,2.0448,1.65,1.95,6885,0.0,1.0
2018-05-24,1.6998,2.14,1.62,1.9,43167,1.6998,2.14,1.62,1.9,43167,0.0,1.0
2018-05-25,1.63,1.6301,1.63,1.6301,428,1.63,1.6301,1.63,1.6301,428,0.0,1.0
2018-05-29,1.63,1.63,1.575,1.575,3751,1.63,1.63,1.575,1.575,3751,0.0,1.0
2018-05-30,1.86,1.89,1.52,1.63,4289,1.86,1.89,1.52,1.63,4289,0.0,1.0
2018-05-31,1.75,1.75,1.6522,1.6522,3385,1.75,1.75,1.6522,1.6522,3385,0.0,1.0
2018-06-01,1.73,1.7363,1.61,1.61,905,1.73,1.7363,1.61,1.61,905,0.0,1.0
2018-06-04,1.92,1.97,1.658,1.658,7389,1.92,1.97,1.658,1.658,7389,0.0,1.0
2018-06-05,2.22,2.22,1.765,2.043,10941,2.22,2.22,1.765,2.043,10941,0.0,1.0
2018-06-06,2.14,2.23,2.09,2.22,1082,2.14,2.23,2.09,2.22,1082,0.0,1.0
2018-06-07,2.13,2.25,2.015,2.12,12204,2.13,2.25,2.015,2.12,12204,0.0,1.0
2018-06-08,2.03,2.1,2.03,2.1,447,2.03,2.1,2.03,2.1,447,0.0,1.0
2018-06-11,2.15,2.1545,2.15,2.1507,306,2.15,2.1545,2.15,2.1507,306,0.0,1.0
2018-06-12,2.03,2.2376,2.03,2.23,2165,2.03,2.2376,2.03,2.23,2165,0.0,1.0
2018-06-13,2.16,2.21,2.1577,2.1577,675,2.16,2.21,2.1577,2.1577,675,0.0,1.0
2018-06-14,2.0,2.0,2.0,2.0,167,2.0,2.0,2.0,2.0,167,0.0,1.0
2018-06-15,1.94,2.24,1.94,1.976,7337,1.94,2.24,1.94,1.976,7337,0.0,1.0
2018-06-18,2.021,2.22,1.92,1.92,3041,2.021,2.22,1.92,1.92,3041,0.0,1.0
2018-06-19,1.97,2.32,1.97,2.32,8741,1.97,2.32,1.97,2.32,8741,0.0,1.0
2018-06-20,2.25,2.2822,2.16,2.16,2659,2.25,2.2822,2.16,2.16,2659,0.0,1.0
2018-06-21,1.9,2.1,1.9,1.9,2158,1.9,2.1,1.9,1.9,2158,0.0,1.0
2018-06-22,2.0156,2.09,1.9034,2.09,1114,2.0156,2.09,1.9034,2.09,1114,0.0,1.0
2018-06-25,2.02,2.02,2.02,2.02,200,2.02,2.02,2.02,2.02,200,0.0,1.0
2018-06-26,2.02,2.02,2.02,2.02,92,2.02,2.02,2.02,2.02,92,0.0,1.0
2018-06-27,1.91,2.5,1.9,2.09,170345,1.91,2.5,1.9,2.09,170345,0.0,1.0
2018-06-28,1.84,1.913,1.84,1.9,6783,1.84,1.913,1.84,1.9,6783,0.0,1.0
2018-06-29,2.07,2.1698,1.84,1.91,4557,2.07,2.1698,1.84,1.91,4557,0.0,1.0
2018-07-02,2.01,2.01,1.78,1.95,7960,2.01,2.01,1.78,1.95,7960,0.0,1.0
2018-07-03,2.01,2.01,2.01,2.01,34,2.01,2.01,2.01,2.01,34,0.0,1.0
2018-07-05,1.8,2.0099,1.8,2.0099,4820,1.8,2.0099,1.8,2.0099,4820,0.0,1.0
2018-07-06,1.78,1.8,1.78,1.8,1744,1.78,1.8,1.78,1.8,1744,0.0,1.0
2018-07-09,1.79,1.9,1.79,1.8549,12822,1.79,1.9,1.79,1.8549,12822,0.0,1.0
2018-07-10,1.81,2.02,1.79,1.82,15338,1.81,2.02,1.79,1.82,15338,0.0,1.0
2018-07-11,1.78,1.8089,1.78,1.79,1026,1.78,1.8089,1.78,1.79,1026,0.0,1.0
2018-07-12,1.78,1.78,1.78,1.78,19,1.78,1.78,1.78,1.78,19,0.0,1.0
2018-07-13,1.71,1.78,1.71,1.78,13202,1.71,1.78,1.71,1.78,13202,0.0,1.0
2018-07-16,1.87,2.0,1.788,1.808,33105,1.87,2.0,1.788,1.808,33105,0.0,1.0
2018-07-17,1.78,2.0543,1.78,1.85,13617,1.78,2.0543,1.78,1.85,13617,0.0,1.0
2018-07-18,1.9,2.22,1.814,1.9,13000,1.9,2.22,1.814,1.9,13000,0.0,1.0
2018-07-19,1.85,2.006,1.8,1.8,10140,1.85,2.006,1.8,1.8,10140,0.0,1.0
2018-07-20,1.93,1.93,1.93,1.93,236,1.93,1.93,1.93,1.93,236,0.0,1.0
2018-07-23,1.9,2.02,1.87,1.87,3086,1.9,2.02,1.87,1.87,3086,0.0,1.0
2018-07-24,1.79,1.87,1.79,1.8501,3997,1.79,1.87,1.79,1.8501,3997,0.0,1.0
2018-07-25,1.7286,1.7286,1.7286,1.7286,338,1.7286,1.7286,1.7286,1.7286,338,0.0,1.0
2018-07-26,1.75,1.87,1.75,1.87,2353,1.75,1.87,1.75,1.87,2353,0.0,1.0
2018-07-27,1.75,1.87,1.75,1.85,2034,1.75,1.87,1.75,1.85,2034,0.0,1.0
2018-07-30,1.9,2.0203,1.74,1.83,6721,1.9,2.0203,1.74,1.83,6721,0.0,1.0
2018-07-31,2.3,3.83,2.154,2.3,9430630,2.3,3.83,2.154,2.3,9430630,0.0,1.0
2018-08-01,1.95,2.309,1.8132,2.26,527403,1.95,2.309,1.8132,2.26,527403,0.0,1.0
2018-08-02,1.85,2.09,1.75,1.92,132977,1.85,2.09,1.75,1.92,132977,0.0,1.0
2018-08-03,2.12,2.1412,1.72,1.84,86213,2.12,2.1412,1.72,1.84,86213,0.0,1.0
2018-08-06,1.81,2.1,1.7901,2.1,42177,1.81,2.1,1.7901,2.1,42177,0.0,1.0
2018-08-07,1.7,1.81,1.7,1.78,80822,1.7,1.81,1.7,1.78,80822,0.0,1.0
2018-08-08,1.71,1.8,1.7,1.7,31673,1.71,1.8,1.7,1.7,31673,0.0,1.0
2018-08-09,1.71,1.7268,1.7,1.72,16076,1.71,1.7268,1.7,1.72,16076,0.0,1.0
2018-08-10,1.71,1.75,1.7,1.71,41171,1.71,1.75,1.7,1.71,41171,0.0,1.0
2018-08-13,1.745,1.745,1.7,1.7,5809,1.745,1.745,1.7,1.7,5809,0.0,1.0
2018-08-14,1.72,1.72,1.7,1.71,15403,1.72,1.72,1.7,1.71,15403,0.0,1.0
2018-08-15,1.64,1.711,1.53,1.711,38711,1.64,1.711,1.53,1.711,38711,0.0,1.0
2018-08-16,1.81,1.85,1.64,1.64,41451,1.81,1.85,1.64,1.64,41451,0.0,1.0
2018-08-17,1.86,1.8815,1.71,1.72,11362,1.86,1.8815,1.71,1.72,11362,0.0,1.0
2018-08-20,1.78,1.87,1.7598,1.85,18045,1.78,1.87,1.7598,1.85,18045,0.0,1.0
2018-08-21,2.0,2.0,1.78,1.81,20716,2.0,2.0,1.78,1.81,20716,0.0,1.0
2018-08-22,2.33,2.56,1.75,1.96,127572,2.33,2.56,1.75,1.96,127572,0.0,1.0
2018-08-23,2.58,3.3,2.2652,2.4,425901,2.58,3.3,2.2652,2.4,425901,0.0,1.0
2018-08-24,2.67,2.85,2.5,2.56,115844,2.67,2.85,2.5,2.56,115844,0.0,1.0
2018-08-27,2.75,3.04,2.67,2.67,100370,2.75,3.04,2.67,2.67,100370,0.0,1.0
2018-08-28,2.98,3.1838,2.7398,2.8,133137,2.98,3.1838,2.7398,2.8,133137,0.0,1.0
2018-08-29,2.91,3.0,2.8351,2.96,38226,2.91,3.0,2.8351,2.96,38226,0.0,1.0
2018-08-30,2.94,2.98,2.82,2.91,13048,2.94,2.98,2.82,2.91,13048,0.0,1.0
2018-08-31,2.82,2.97,2.66,2.84,39899,2.82,2.97,2.66,2.84,39899,0.0,1.0
2018-09-04,3.03,3.04,2.69,2.83,11729,3.03,3.04,2.69,2.83,11729,0.0,1.0
2018-09-05,3.07,3.09,2.8409,3.02,28181,3.07,3.09,2.8409,3.02,28181,0.0,1.0
2018-09-06,3.04,3.09,3.0043,3.08,12734,3.04,3.09,3.0043,3.08,12734,0.0,1.0
2018-09-07,2.9795,3.09,2.6949,3.03,23481,2.9795,3.09,2.6949,3.03,23481,0.0,1.0
2018-09-10,2.8239,3.08,2.82,2.96,8045,2.8239,3.08,2.82,2.96,8045,0.0,1.0
2018-09-11,2.67,2.9661,2.67,2.88,11678,2.67,2.9661,2.67,2.88,11678,0.0,1.0
2018-09-12,2.65,2.82,2.56,2.68,10255,2.65,2.82,2.56,2.68,10255,0.0,1.0
2018-09-13,2.81,2.95,2.65,2.71,4672,2.81,2.95,2.65,2.71,4672,0.0,1.0
2018-09-14,2.78,2.9744,2.71,2.71,15802,2.78,2.9744,2.71,2.71,15802,0.0,1.0
2018-09-17,2.86,2.86,2.76,2.82,7377,2.86,2.86,2.76,2.82,7377,0.0,1.0
2018-09-18,2.79,2.94,2.77,2.77,9501,2.79,2.94,2.77,2.77,9501,0.0,1.0
2018-09-19,2.88,2.93,2.72,2.84,6018,2.88,2.93,2.72,2.84,6018,0.0,1.0
2018-09-20,2.82,3.05,2.71,2.87,6998,2.82,3.05,2.71,2.87,6998,0.0,1.0
2018-09-21,2.98,2.98,2.755,2.85,28439,2.98,2.98,2.755,2.85,28439,0.0,1.0
2018-09-24,2.99,2.99,2.8341,2.96,6518,2.99,2.99,2.8341,2.96,6518,0.0,1.0
2018-09-25,3.03,3.05,2.9246,2.94,10211,3.03,3.05,2.9246,2.94,10211,0.0,1.0
2018-09-26,2.94,3.0353,2.94,3.01,4133,2.94,3.0353,2.94,3.01,4133,0.0,1.0
2018-09-27,2.95,2.95,2.86,2.95,1082,2.95,2.95,2.86,2.95,1082,0.0,1.0
2018-09-28,2.96,3.09,2.96,3.03,10523,2.96,3.09,2.96,3.03,10523,0.0,1.0
2018-10-01,3.92,3.93,2.96,2.96,142900,3.92,3.93,2.96,2.96,142900,0.0,1.0
2018-10-02,4.68,4.91,4.0,4.1,161900,4.68,4.91,4.0,4.1,161900,0.0,1.0
2018-10-03,3.9,4.77,3.42,4.68,78600,3.9,4.77,3.42,4.68,78600,0.0,1.0
2018-10-04,3.54,3.68,3.45,3.5,8932,3.54,3.68,3.45,3.5,8932,0.0,1.0
2018-10-05,3.525,3.55,3.32,3.55,8645,3.525,3.55,3.32,3.55,8645,0.0,1.0
2018-10-08,3.97,4.2155,3.43,3.44,12175,3.97,4.2155,3.43,3.44,12175,0.0,1.0
2018-10-09,3.56,3.94,3.4501,3.94,18685,3.56,3.94,3.4501,3.94,18685,0.0,1.0
2018-10-10,3.41,3.69,3.41,3.46,19829,3.41,3.69,3.41,3.46,19829,0.0,1.0
2018-10-11,3.41,3.46,3.3101,3.41,13124,3.41,3.46,3.3101,3.41,13124,0.0,1.0
2018-10-12,3.41,3.43,3.285,3.29,6392,3.41,3.43,3.285,3.29,6392,0.0,1.0
2018-10-15,3.34,3.82,3.3,3.3,5354,3.34,3.82,3.3,3.3,5354,0.0,1.0
2018-10-16,3.46,3.46,3.46,3.46,504,3.46,3.46,3.46,3.46,504,0.0,1.0
2018-10-17,3.62,3.75,3.57,3.57,2223,3.62,3.75,3.57,3.57,2223,0.0,1.0
2018-10-18,3.33,3.35,3.33,3.34,2259,3.33,3.35,3.33,3.34,2259,0.0,1.0
2018-10-19,3.31,3.43,3.3,3.43,10532,3.31,3.43,3.3,3.43,10532,0.0,1.0
2018-10-22,3.3,3.375,3.3,3.3,12729,3.3,3.375,3.3,3.3,12729,0.0,1.0
2018-10-23,3.305,3.35,3.1101,3.2,2560,3.305,3.35,3.1101,3.2,2560,0.0,1.0
2018-10-24,3.01,3.21,3.0,3.21,3309,3.01,3.21,3.0,3.21,3309,0.0,1.0
2018-10-25,3.01,3.275,3.01,3.09,6864,3.01,3.275,3.01,3.09,6864,0.0,1.0
2018-10-26,3.54,3.76,3.01,3.01,13623,3.54,3.76,3.01,3.01,13623,0.0,1.0
2018-10-29,3.2,3.64,3.1,3.53,15425,3.2,3.64,3.1,3.53,15425,0.0,1.0
2018-10-30,3.37,3.37,3.23,3.23,1052,3.37,3.37,3.23,3.23,1052,0.0,1.0
2018-10-31,3.3,3.6,3.1379,3.1908,13739,3.3,3.6,3.1379,3.1908,13739,0.0,1.0
2018-11-01,3.62,3.63,3.2313,3.36,7430,3.62,3.63,3.2313,3.36,7430,0.0,1.0
2018-11-02,3.49,3.9699,3.46,3.72,33699,3.49,3.9699,3.46,3.72,33699,0.0,1.0
2018-11-05,3.75,3.8,3.49,3.49,17456,3.75,3.8,3.49,3.49,17456,0.0,1.0
2018-11-06,3.74,3.9037,3.4456,3.57,4250,3.74,3.9037,3.4456,3.57,4250,0.0,1.0
2018-11-07,3.71,3.71,3.618,3.68,1662,3.71,3.71,3.618,3.68,1662,0.0,1.0
2018-11-08,3.7,3.785,3.4627,3.65,6091,3.7,3.785,3.4627,3.65,6091,0.0,1.0
2018-11-09,3.66,3.66,3.35,3.4554,6918,3.66,3.66,3.35,3.4554,6918,0.0,1.0
2018-11-12,3.46,3.62,3.289,3.62,17968,3.46,3.62,3.289,3.62,17968,0.0,1.0
2018-11-13,3.46,3.5299,3.2763,3.5299,2691,3.46,3.5299,3.2763,3.5299,2691,0.0,1.0
2018-11-14,3.4472,3.49,3.4472,3.49,1283,3.4472,3.49,3.4472,3.49,1283,0.0,1.0
2018-11-15,3.3327,3.36,3.33,3.36,1976,3.3327,3.36,3.33,3.36,1976,0.0,1.0
2018-11-16,3.16,3.4018,3.16,3.35,2087,3.16,3.4018,3.16,3.35,2087,0.0,1.0
2018-11-19,3.23,3.23,3.04,3.12,1982,3.23,3.23,3.04,3.12,1982,0.0,1.0
2018-11-20,3.12,3.12,3.11,3.11,684,3.12,3.12,3.11,3.11,684,0.0,1.0
2018-11-21,3.15,3.28,3.15,3.25,1981,3.15,3.28,3.15,3.25,1981,0.0,1.0
2018-11-23,3.15,3.15,3.15,3.15,123,3.15,3.15,3.15,3.15,123,0.0,1.0
2018-11-26,3.26,3.26,3.155,3.26,1915,3.26,3.26,3.155,3.26,1915,0.0,1.0
2018-11-27,3.36,3.6,3.07,3.15,10405,3.36,3.6,3.07,3.15,10405,0.0,1.0
2018-11-28,3.4345,3.44,3.3791,3.3791,726,3.4345,3.44,3.3791,3.3791,726,0.0,1.0
2018-11-29,3.85,4.25,3.4629,3.5,7791,3.85,4.25,3.4629,3.5,7791,0.0,1.0
2018-11-30,3.81,3.85,3.46,3.8337,2953,3.81,3.85,3.46,3.8337,2953,0.0,1.0
2018-12-03,3.53,3.85,3.53,3.56,10706,3.53,3.85,3.53,3.56,10706,0.0,1.0
2018-12-04,3.2,3.455,3.18,3.3242,3757,3.2,3.455,3.18,3.3242,3757,0.0,1.0
2018-12-06,3.15,3.4,3.06,3.12,16582,3.15,3.4,3.06,3.12,16582,0.0,1.0
2018-12-07,3.25,3.547,3.04,3.04,11236,3.25,3.547,3.04,3.04,11236,0.0,1.0
2018-12-10,3.09,3.11,3.04,3.1,10243,3.09,3.11,3.04,3.1,10243,0.0,1.0
2018-12-11,3.0954,3.25,3.06,3.24,2194,3.0954,3.25,3.06,3.24,2194,0.0,1.0
2018-12-12,3.36,3.36,3.03,3.04,4978,3.36,3.36,3.03,3.04,4978,0.0,1.0
2018-12-13,3.41,3.41,3.36,3.36,249,3.41,3.41,3.36,3.36,249,0.0,1.0
2018-12-14,3.21,3.21,3.0452,3.0452,621,3.21,3.21,3.0452,3.0452,621,0.0,1.0
2018-12-17,3.34,3.34,3.3117,3.3117,640,3.34,3.34,3.3117,3.3117,640,0.0,1.0
2018-12-18,3.08,3.09,3.08,3.09,691,3.08,3.09,3.08,3.09,691,0.0,1.0
2018-12-19,3.12,3.12,3.12,3.12,414,3.12,3.12,3.12,3.12,414,0.0,1.0
2018-12-20,3.11,3.23,3.11,3.23,1977,3.11,3.23,3.11,3.23,1977,0.0,1.0
2018-12-21,3.43,3.43,3.11,3.11,3958,3.43,3.43,3.11,3.11,3958,0.0,1.0
2018-12-24,3.46,3.46,3.43,3.43,611,3.46,3.46,3.43,3.43,611,0.0,1.0
2018-12-26,3.36,3.4753,3.3407,3.4435,3782,3.36,3.4753,3.3407,3.4435,3782,0.0,1.0
2018-12-27,3.15,3.3933,3.15,3.24,6924,3.15,3.3933,3.15,3.24,6924,0.0,1.0
2018-12-28,3.15,3.15,3.15,3.15,33,3.15,3.15,3.15,3.15,33,0.0,1.0
2018-12-31,3.64,3.69,3.1253,3.25,8207,3.64,3.69,3.1253,3.25,8207,0.0,1.0
2019-01-02,3.28,3.58,3.28,3.58,2664,3.28,3.58,3.28,3.58,2664,0.0,1.0
2019-01-03,3.21,3.51,3.2025,3.51,2336,3.21,3.51,3.2025,3.51,2336,0.0,1.0
2019-01-04,3.15,3.3,3.15,3.21,1722,3.15,3.3,3.15,3.21,1722,0.0,1.0
2019-01-07,3.1347,3.28,3.087,3.2,4531,3.1347,3.28,3.087,3.2,4531,0.0,1.0
2019-01-08,3.48,3.497,3.14,3.2763,5793,3.48,3.497,3.14,3.2763,5793,0.0,1.0
2019-01-09,3.23,3.43,3.2,3.43,1433,3.23,3.43,3.2,3.43,1433,0.0,1.0
2019-01-10,3.2,3.2096,3.2,3.2096,480,3.2,3.2096,3.2,3.2096,480,0.0,1.0
2019-01-11,3.0508,3.1,3.0508,3.1,2182,3.0508,3.1,3.0508,3.1,2182,0.0,1.0
2019-01-14,3.3,3.47,3.06,3.06,1826,3.3,3.47,3.06,3.06,1826,0.0,1.0
2019-01-15,3.46,3.46,3.2,3.25,2866,3.46,3.46,3.2,3.25,2866,0.0,1.0
2019-01-16,3.45,3.45,3.25,3.43,3863,3.45,3.45,3.25,3.43,3863,0.0,1.0
2019-01-17,3.24,3.7,3.24,3.24,3615,3.24,3.7,3.24,3.24,3615,0.0,1.0
2019-01-18,3.2675,3.69,3.19,3.4,2700,3.2675,3.69,3.19,3.4,2700,0.0,1.0
2019-01-22,3.69,3.69,3.28,3.68,1890,3.69,3.69,3.28,3.68,1890,0.0,1.0
2019-01-23,3.54,3.7,3.33,3.67,3889,3.54,3.7,3.33,3.67,3889,0.0,1.0
2019-01-24,3.6,3.7,3.32,3.66,1941,3.6,3.7,3.32,3.66,1941,0.0,1.0
2019-01-25,3.3336,3.69,3.3336,3.66,1068,3.3336,3.69,3.3336,3.66,1068,0.0,1.0
2019-01-28,3.405,3.69,3.33,3.4,4400,3.405,3.69,3.33,3.4,4400,0.0,1.0
2019-01-29,3.45,3.57,3.39,3.3999,13204,3.45,3.57,3.39,3.3999,13204,0.0,1.0
2019-01-30,3.54,3.54,3.3567,3.3567,647,3.54,3.54,3.3567,3.3567,647,0.0,1.0
2019-01-31,3.85,3.85,3.6336,3.64,22067,3.85,3.85,3.6336,3.64,22067,0.0,1.0
2019-02-01,3.77,3.77,3.73,3.73,4878,3.77,3.77,3.73,3.73,4878,0.0,1.0
2019-02-04,3.92,3.98,3.92,3.97,2348,3.92,3.98,3.92,3.97,2348,0.0,1.0
2019-02-05,3.88,3.94,3.88,3.94,3266,3.88,3.94,3.88,3.94,3266,0.0,1.0
2019-02-06,3.84,3.84,3.8324,3.8324,430,3.84,3.84,3.8324,3.8324,430,0.0,1.0
2019-02-07,3.68,3.68,3.48,3.48,1302,3.68,3.68,3.48,3.48,1302,0.0,1.0
2019-02-08,3.8277,3.83,3.8,3.8,1663,3.8277,3.83,3.8,3.8,1663,0.0,1.0
2019-02-11,3.66,3.81,3.51,3.51,2321,3.66,3.81,3.51,3.51,2321,0.0,1.0
2019-02-12,3.6379,3.8284,3.53,3.8125,7442,3.6379,3.8284,3.53,3.8125,7442,0.0,1.0
2019-02-13,3.81,3.81,3.79,3.79,520,3.81,3.81,3.79,3.79,520,0.0,1.0
2019-02-14,3.83,3.84,3.811,3.82,2942,3.83,3.84,3.811,3.82,2942,0.0,1.0
2019-02-15,3.8124,3.84,3.79,3.834,5620,3.8124,3.84,3.79,3.834,5620,0.0,1.0
2019-02-19,3.8,3.8,3.75,3.7759,3333,3.8,3.8,3.75,3.7759,3333,0.0,1.0
2019-02-20,3.65,3.81,3.5276,3.5276,3521,3.65,3.81,3.5276,3.5276,3521,0.0,1.0
2019-02-21,3.6,3.68,3.6,3.65,3019,3.6,3.68,3.6,3.65,3019,0.0,1.0
2019-02-22,3.83,3.83,3.6281,3.7473,3853,3.83,3.83,3.6281,3.7473,3853,0.0,1.0
2019-02-25,3.7501,3.7833,3.75,3.75,5759,3.7501,3.7833,3.75,3.75,5759,0.0,1.0
2019-02-26,3.61,3.7318,3.61,3.7318,6182,3.61,3.7318,3.61,3.7318,6182,0.0,1.0
2019-02-27,3.75,3.75,3.7475,3.7475,1043,3.75,3.75,3.7475,3.7475,1043,0.0,1.0
2019-02-28,3.62,3.75,3.62,3.7465,4088,3.62,3.75,3.62,3.7465,4088,0.0,1.0
2019-03-01,3.69,3.7,3.6756,3.7,5257,3.69,3.7,3.6756,3.7,5257,0.0,1.0
2019-03-04,3.65,3.7401,3.65,3.74,7398,3.65,3.7401,3.65,3.74,7398,0.0,1.0
2019-03-05,3.68,3.7,3.6326,3.7,23837,3.68,3.7,3.6326,3.7,23837,0.0,1.0
2019-03-06,3.78,3.78,3.68,3.68,2676,3.78,3.78,3.68,3.68,2676,0.0,1.0
2019-03-07,3.61,3.71,3.6,3.6907,2679,3.61,3.71,3.6,3.6907,2679,0.0,1.0
2019-03-08,3.7336,3.78,3.6,3.7,29908,3.7336,3.78,3.6,3.7,29908,0.0,1.0
2019-03-11,3.6575,3.78,3.59,3.72,15901,3.6575,3.78,3.59,3.72,15901,0.0,1.0
2019-03-12,3.6,3.66,3.6,3.6,15817,3.6,3.66,3.6,3.6,15817,0.0,1.0
2019-03-13,3.71,3.71,3.71,3.71,211,3.71,3.71,3.71,3.71,211,0.0,1.0
2019-03-14,3.65,3.7,3.63,3.63,3215,3.65,3.7,3.63,3.63,3215,0.0,1.0
2019-03-15,3.6975,3.6979,3.59,3.6,21807,3.6975,3.6979,3.59,3.6,21807,0.0,1.0
2019-03-18,3.55,3.68,3.5,3.67,27816,3.55,3.68,3.5,3.67,27816,0.0,1.0
2019-03-19,3.6273,3.6356,3.5617,3.5643,7307,3.6273,3.6356,3.5617,3.5643,7307,0.0,1.0
2019-03-20,3.63,3.63,3.615,3.63,4280,3.63,3.63,3.615,3.63,4280,0.0,1.0
2019-03-21,3.51,3.69,3.51,3.6301,13467,3.51,3.69,3.51,3.6301,13467,0.0,1.0
2019-03-22,3.56,3.6299,3.545,3.6299,3011,3.56,3.6299,3.545,3.6299,3011,0.0,1.0
2019-03-25,3.55,3.55,3.5206,3.5206,837,3.55,3.55,3.5206,3.5206,837,0.0,1.0
2019-03-26,3.5558,3.5558,3.5558,3.5558,153,3.5558,3.5558,3.5558,3.5558,153,0.0,1.0
2019-03-27,3.54,3.59,3.51,3.5678,17609,3.54,3.59,3.51,3.5678,17609,0.0,1.0
2019-03-28,3.5676,3.5678,3.55,3.5511,25223,3.5676,3.5678,3.55,3.5511,25223,0.0,1.0
2019-03-29,3.4,3.57,3.3901,3.51,63788,3.4,3.57,3.3901,3.51,63788,0.0,1.0
2019-04-01,3.533,3.57,3.533,3.57,3293,3.533,3.57,3.533,3.57,3293,0.0,1.0
2019-04-02,3.57,3.57,3.455,3.455,1086,3.57,3.57,3.455,3.455,1086,0.0,1.0
2019-04-03,3.555,3.555,3.5,3.5,2545,3.555,3.555,3.5,3.5,2545,0.0,1.0
2019-04-04,3.44,3.4476,3.44,3.4476,209,3.44,3.4476,3.44,3.4476,209,0.0,1.0
2019-04-05,3.5275,3.53,3.49,3.49,2670,3.5275,3.53,3.49,3.49,2670,0.0,1.0
2019-04-08,3.46,3.4965,3.3366,3.3366,9993,3.46,3.4965,3.3366,3.3366,9993,0.0,1.0
2019-04-09,3.58,3.58,3.4212,3.5233,19157,3.58,3.58,3.4212,3.5233,19157,0.0,1.0
2019-04-10,3.6,3.83,3.56,3.63,48796,3.6,3.83,3.56,3.63,48796,0.0,1.0
2019-04-11,3.4673,3.69,3.42,3.6,28046,3.4673,3.69,3.42,3.6,28046,0.0,1.0
2019-04-12,3.45,3.6,3.3604,3.6,7021,3.45,3.6,3.3604,3.6,7021,0.0,1.0
2019-04-15,3.39,3.6215,3.36,3.45,29293,3.39,3.6215,3.36,3.45,29293,0.0,1.0
2019-04-16,3.4,3.48,3.36,3.38,3056,3.4,3.48,3.36,3.38,3056,0.0,1.0
2019-04-17,3.35,3.48,3.35,3.48,585,3.35,3.48,3.35,3.48,585,0.0,1.0
2019-04-18,3.35,3.364,3.299,3.355,24876,3.35,3.364,3.299,3.355,24876,0.0,1.0
2019-04-22,3.35,3.49,3.32,3.35,24955,3.35,3.49,3.32,3.35,24955,0.0,1.0
2019-04-23,3.32,3.39,3.31,3.39,24149,3.32,3.39,3.31,3.39,24149,0.0,1.0
2019-04-24,3.35,3.38,3.35,3.3768,988,3.35,3.38,3.35,3.3768,988,0.0,1.0
2019-04-25,3.3,3.41,3.255,3.41,36762,3.3,3.41,3.255,3.41,36762,0.0,1.0
2019-04-26,3.446,3.446,3.3794,3.3794,1213,3.446,3.446,3.3794,3.3794,1213,0.0,1.0
2019-04-29,3.47,3.4999,3.44,3.44,5276,3.47,3.4999,3.44,3.44,5276,0.0,1.0
2019-04-30,3.51,3.51,3.505,3.505,639,3.51,3.51,3.505,3.505,639,0.0,1.0
2019-05-01,3.4689,3.51,3.4675,3.51,11180,3.4689,3.51,3.4675,3.51,11180,0.0,1.0
2019-05-02,3.48,3.48,3.4773,3.4773,681,3.48,3.48,3.4773,3.4773,681,0.0,1.0
2019-05-03,3.33,3.45,3.285,3.45,61075,3.33,3.45,3.285,3.45,61075,0.0,1.0
2019-05-06,3.31,3.46,3.3,3.3,36402,3.31,3.46,3.3,3.3,36402,0.0,1.0
2019-05-07,3.34,3.39,3.22,3.32,39205,3.34,3.39,3.22,3.32,39205,0.0,1.0
2019-05-08,3.25,3.35,3.25,3.28,17252,3.25,3.35,3.25,3.28,17252,0.0,1.0
2019-05-09,3.29,3.3,3.24,3.24,3723,3.29,3.3,3.24,3.24,3723,0.0,1.0
2019-05-10,3.228,3.24,3.22,3.24,1093,3.228,3.24,3.22,3.24,1093,0.0,1.0
2019-05-13,3.24,3.28,3.24,3.2799,1115,3.24,3.28,3.24,3.2799,1115,0.0,1.0
2019-05-14,3.28,3.28,3.2261,3.2261,479,3.28,3.28,3.2261,3.2261,479,0.0,1.0
2019-05-15,3.3934,3.445,3.28,3.28,12333,3.3934,3.445,3.28,3.28,12333,0.0,1.0
2019-05-16,3.43,3.44,3.4,3.4032,545,3.43,3.44,3.4,3.4032,545,0.0,1.0
2019-05-17,3.65,3.65,3.45,3.45,22971,3.65,3.65,3.45,3.45,22971,0.0,1.0
2019-05-20,3.69,3.69,3.4974,3.58,12575,3.69,3.69,3.4974,3.58,12575,0.0,1.0
2019-05-21,3.69,3.69,3.25,3.67,12324,3.69,3.69,3.25,3.67,12324,0.0,1.0
2019-05-22,3.61,3.62,3.55,3.59,14999,3.61,3.62,3.55,3.59,14999,0.0,1.0
2019-05-23,3.61,3.61,3.61,3.61,2588,3.61,3.61,3.61,3.61,2588,0.0,1.0
2019-05-24,3.69,3.69,3.59,3.62,4896,3.69,3.69,3.59,3.62,4896,0.0,1.0
2019-05-28,3.58,3.595,3.58,3.59,3903,3.58,3.595,3.58,3.59,3903,0.0,1.0
2019-05-29,3.47,3.5401,3.35,3.52,6013,3.47,3.5401,3.35,3.52,6013,0.0,1.0
2019-05-30,3.54,3.55,3.3401,3.35,4702,3.54,3.55,3.3401,3.35,4702,0.0,1.0
2019-05-31,3.49,3.54,3.4071,3.5,5068,3.49,3.54,3.4071,3.5,5068,0.0,1.0
2019-06-03,3.64,3.73,3.29,3.29,14158,3.64,3.73,3.29,3.29,14158,0.0,1.0
2019-06-04,3.43,3.63,3.417,3.63,8523,3.43,3.63,3.417,3.63,8523,0.0,1.0
2019-06-05,3.54,3.54,3.4171,3.47,4685,3.54,3.54,3.4171,3.47,4685,0.0,1.0
2019-06-06,3.54,3.58,3.51,3.51,9670,3.54,3.58,3.51,3.51,9670,0.0,1.0
2019-06-07,3.48,3.52,3.47,3.48,13604,3.48,3.52,3.47,3.48,13604,0.0,1.0
2019-06-10,3.58,3.58,3.52,3.53,3574,3.58,3.58,3.52,3.53,3574,0.0,1.0
2019-06-11,3.58,3.58,3.46,3.53,6434,3.58,3.58,3.46,3.53,6434,0.0,1.0
2019-06-12,3.55,3.67,3.52,3.52,3347,3.55,3.67,3.52,3.52,3347,0.0,1.0
2019-06-13,3.72,3.7399,3.59,3.59,7791,3.72,3.7399,3.59,3.59,7791,0.0,1.0
2019-06-14,3.73,3.77,3.7,3.73,22390,3.73,3.77,3.7,3.73,22390,0.0,1.0
2019-06-17,3.65,3.73,3.63,3.73,10260,3.65,3.73,3.63,3.73,10260,0.0,1.0
2019-06-18,3.71,3.7639,3.4874,3.7126,11850,3.71,3.7639,3.4874,3.7126,11850,0.0,1.0
2019-06-19,3.82,3.83,3.73,3.73,4833,3.82,3.83,3.73,3.73,4833,0.0,1.0
2019-06-20,3.75,3.94,3.75,3.77,4192,3.75,3.94,3.75,3.77,4192,0.0,1.0
2019-06-21,3.82,3.99,3.82,3.92,7120,3.82,3.99,3.82,3.92,7120,0.0,1.0
2019-06-24,3.93,3.95,3.875,3.95,2439,3.93,3.95,3.875,3.95,2439,0.0,1.0
2019-06-25,3.85,3.94,3.645,3.93,14041,3.85,3.94,3.645,3.93,14041,0.0,1.0
2019-06-26,3.8,3.93,3.78,3.78,4484,3.8,3.93,3.78,3.78,4484,0.0,1.0
2019-06-27,3.95,3.95,3.84,3.84,1562,3.95,3.95,3.84,3.84,1562,0.0,1.0
2019-06-28,4.05,4.05,3.7587,3.7587,11166,4.05,4.05,3.7587,3.7587,11166,0.0,1.0
2019-07-01,3.9424,4.05,3.78,3.81,6544,3.9424,4.05,3.78,3.81,6544,0.0,1.0
2019-07-02,4.03,4.03,3.88,3.88,835,4.03,4.03,3.88,3.88,835,0.0,1.0
2019-07-03,4.0401,4.0401,3.94,4.03,3759,4.0401,4.0401,3.94,4.03,3759,0.0,1.0
2019-07-05,4.063,4.13,3.93,3.93,4687,4.063,4.13,3.93,3.93,4687,0.0,1.0
2019-07-08,4.02,4.03,4.02,4.02,1932,4.02,4.03,4.02,4.02,1932,0.0,1.0
2019-07-09,4.03,4.03,3.9,3.9,2792,4.03,4.03,3.9,3.9,2792,0.0,1.0
2019-07-10,4.18,4.18,3.9,3.9,8569,4.18,4.18,3.9,3.9,8569,0.0,1.0
2019-07-11,4.12,4.17,4.1103,4.17,7630,4.12,4.17,4.1103,4.17,7630,0.0,1.0
2019-07-12,4.0,4.13,4.0,4.1,4136,4.0,4.13,4.0,4.1,4136,0.0,1.0
2019-07-15,4.07,4.13,4.0577,4.0577,2262,4.07,4.13,4.0577,4.0577,2262,0.0,1.0
2019-07-16,4.27,4.27,4.09,4.09,4918,4.27,4.27,4.09,4.09,4918,0.0,1.0
2019-07-17,4.473,4.79,4.2597,4.2597,7947,4.473,4.79,4.2597,4.2597,7947,0.0,1.0
2019-07-18,4.75,5.39,4.2501,4.56,27487,4.75,5.39,4.2501,4.56,27487,0.0,1.0
2019-07-19,4.61,4.98,4.61,4.85,3953,4.61,4.98,4.61,4.85,3953,0.0,1.0
2019-07-22,4.61,4.613,4.31,4.4,2915,4.61,4.613,4.31,4.4,2915,0.0,1.0
2019-07-23,4.5,4.5,4.1909,4.1909,1725,4.5,4.5,4.1909,4.1909,1725,0.0,1.0
2019-07-24,4.71,4.72,4.705,4.705,428,4.71,4.72,4.705,4.705,428,0.0,1.0
2019-07-25,4.61,4.7261,4.61,4.7261,1777,4.61,4.7261,4.61,4.7261,1777,0.0,1.0
2019-07-26,4.9,4.95,4.7065,4.7065,6336,4.9,4.95,4.7065,4.7065,6336,0.0,1.0
2019-07-29,4.94,4.96,4.65,4.9,5047,4.94,4.96,4.65,4.9,5047,0.0,1.0
2019-07-30,4.78,5.04,4.65,5.04,7755,4.78,5.04,4.65,5.04,7755,0.0,1.0
2019-07-31,4.72,4.9,4.72,4.78,7077,4.72,4.9,4.72,4.78,7077,0.0,1.0
2019-08-01,4.95,4.99,4.7828,4.89,8371,4.95,4.99,4.7828,4.89,8371,0.0,1.0
2019-08-02,4.8338,4.98,4.8338,4.95,1908,4.8338,4.98,4.8338,4.95,1908,0.0,1.0
2019-08-05,4.99,4.99,4.95,4.98,5421,4.99,4.99,4.95,4.98,5421,0.0,1.0
2019-08-06,4.9888,5.0,4.887,5.0,5970,4.9888,5.0,4.887,5.0,5970,0.0,1.0
2019-08-07,5.26,5.27,4.995,5.0,16390,5.26,5.27,4.995,5.0,16390,0.0,1.0
2019-08-08,5.25,5.46,5.24,5.3477,9782,5.25,5.46,5.24,5.3477,9782,0.0,1.0
2019-08-09,6.04,6.46,5.27,5.27,31169,6.04,6.46,5.27,5.27,31169,0.0,1.0
2019-08-12,5.53,6.04,5.5212,6.04,17479,5.53,6.04,5.5212,6.04,17479,0.0,1.0
2019-08-13,5.93,6.04,5.78,5.78,15387,5.93,6.04,5.78,5.78,15387,0.0,1.0
2019-08-14,6.27,6.34,5.8457,6.0,35967,6.27,6.34,5.8457,6.0,35967,0.0,1.0
2019-08-15,6.63,6.8,6.2598,6.27,50314,6.63,6.8,6.2598,6.27,50314,0.0,1.0
2019-08-16,7.34,7.35,6.6477,6.68,73132,7.34,7.35,6.6477,6.68,73132,0.0,1.0
2019-08-19,8.1839,8.6,7.34,7.34,78479,8.1839,8.6,7.34,7.34,78479,0.0,1.0
2019-08-20,8.0,9.6,7.37,8.32,311414,8.0,9.6,7.37,8.32,311414,0.0,1.0
2019-08-21,7.33,8.55,7.13,8.05,136929,7.33,8.55,7.13,8.05,136929,0.0,1.0
2019-08-22,6.59,7.49,6.5301,7.15,73651,6.59,7.49,6.5301,7.15,73651,0.0,1.0
2019-08-23,5.95,7.044,5.87,6.41,96398,5.95,7.044,5.87,6.41,96398,0.0,1.0
2019-08-26,6.18,6.36,5.95,6.11,45607,6.18,6.36,5.95,6.11,45607,0.0,1.0
2019-08-27,5.7906,6.51,5.75,6.22,30985,5.7906,6.51,5.75,6.22,30985,0.0,1.0
2019-08-28,5.69,5.9896,5.62,5.79,33219,5.69,5.9896,5.62,5.79,33219,0.0,1.0
2019-08-29,5.9,6.2095,5.6401,5.69,20044,5.9,6.2095,5.6401,5.69,20044,0.0,1.0
2019-08-30,6.36,6.37,5.95,5.95,36528,6.36,6.37,5.95,5.95,36528,0.0,1.0
2019-09-03,7.1,7.4,6.13,6.39,59236,7.1,7.4,6.13,6.39,59236,0.0,1.0
2019-09-04,6.77,7.3502,6.175,7.21,67206,6.77,7.3502,6.175,7.21,67206,0.0,1.0
2019-09-05,7.05,7.91,6.72,6.72,48509,7.05,7.91,6.72,6.72,48509,0.0,1.0
2019-09-06,7.73,8.24,7.06,7.06,59922,7.73,8.24,7.06,7.06,59922,0.0,1.0
2019-09-09,7.74,8.3199,7.36,7.75,82177,7.74,8.3199,7.36,7.75,82177,0.0,1.0
2019-09-10,7.32,7.93,7.32,7.74,34459,7.32,7.93,7.32,7.74,34459,0.0,1.0
2019-09-11,8.02,8.2,7.32,7.34,52699,8.02,8.2,7.32,7.34,52699,0.0,1.0
2019-09-12,8.1831,8.3134,7.565,8.08,37240,8.1831,8.3134,7.565,8.08,37240,0.0,1.0
2019-09-13,7.9,8.26,7.78,8.26,44755,7.9,8.26,7.78,8.26,44755,0.0,1.0
2019-09-16,7.94,8.46,7.82,7.82,35132,7.94,8.46,7.82,7.82,35132,0.0,1.0
2019-09-17,7.51,8.42,7.5,8.0,58884,7.51,8.42,7.5,8.0,58884,0.0,1.0
2019-09-18,8.23,8.39,7.57,7.57,113099,8.23,8.39,7.57,7.57,113099,0.0,1.0
2019-09-19,8.93,9.15,8.06,8.06,165946,8.93,9.15,8.06,8.06,165946,0.0,1.0
2019-09-20,8.61,9.6,8.46,9.18,162861,8.61,9.6,8.46,9.18,162861,0.0,1.0
2019-09-23,8.94,9.285,8.22,8.66,119234,8.94,9.285,8.22,8.66,119234,0.0,1.0
2019-09-24,9.3,9.3624,8.48,8.49,112403,9.3,9.3624,8.48,8.49,112403,0.0,1.0
2019-09-25,9.64,9.89,9.1274,9.43,159435,9.64,9.89,9.1274,9.43,159435,0.0,1.0
2019-09-26,9.6,9.8899,9.25,9.65,58301,9.6,9.8899,9.25,9.65,58301,0.0,1.0
2019-09-27,8.89,10.08,8.47,10.08,99193,8.89,10.08,8.47,10.08,99193,0.0,1.0
2019-09-30,8.35,8.9,7.787,8.9,102783,8.35,8.9,7.787,8.9,102783,0.0,1.0
2019-10-01,8.27,8.33,7.57,7.8,63585,8.27,8.33,7.57,7.8,63585,0.0,1.0
2019-10-02,7.93,8.27,7.57,8.19,26821,7.93,8.27,7.57,8.19,26821,0.0,1.0
2019-10-03,7.66,8.09,7.34,7.81,27028,7.66,8.09,7.34,7.81,27028,0.0,1.0
2019-10-04,7.61,8.06,7.3205,7.72,28947,7.61,8.06,7.3205,7.72,28947,0.0,1.0
2019-10-07,7.92,8.01,7.32,7.61,28726,7.92,8.01,7.32,7.61,28726,0.0,1.0
2019-10-08,7.42,7.83,7.35,7.8,40884,7.42,7.83,7.35,7.8,40884,0.0,1.0
2019-10-09,7.48,7.73,7.32,7.5,21643,7.48,7.73,7.32,7.5,21643,0.0,1.0
2019-10-10,7.35,8.1781,6.765,7.11,118416,7.35,8.1781,6.765,7.11,118416,0.0,1.0
2019-10-11,8.11,8.7,7.26,7.35,46886,8.11,8.7,7.26,7.35,46886,0.0,1.0
2019-10-14,8.58,8.7999,8.15,8.16,70827,8.58,8.7999,8.15,8.16,70827,0.0,1.0
2019-10-15,7.65,8.7,7.36,8.55,51308,7.65,8.7,7.36,8.55,51308,0.0,1.0
2019-10-16,8.15,8.5399,7.56,7.75,36994,8.15,8.5399,7.56,7.75,36994,0.0,1.0
2019-10-17,7.83,8.2748,7.73,8.1,38486,7.83,8.2748,7.73,8.1,38486,0.0,1.0
2019-10-18,7.91,8.23,7.66,7.77,44179,7.91,8.23,7.66,7.77,44179,0.0,1.0
2019-10-21,8.09,8.1262,7.61,7.89,53964,8.09,8.1262,7.61,7.89,53964,0.0,1.0
2019-10-22,8.21,8.37,7.8,7.8483,30580,8.21,8.37,7.8,7.8483,30580,0.0,1.0
2019-10-23,7.99,8.19,7.88,7.88,9103,7.99,8.19,7.88,7.88,9103,0.0,1.0
2019-10-24,8.04,8.1716,7.9,8.06,36469,8.04,8.1716,7.9,8.06,36469,0.0,1.0
2019-10-25,8.0,8.12,7.96,8.1,17921,8.0,8.12,7.96,8.1,17921,0.0,1.0
2019-10-28,7.79,8.45,7.6275,8.35,26224,7.79,8.45,7.6275,8.35,26224,0.0,1.0
2019-10-29,7.88,8.21,7.68,7.75,30112,7.88,8.21,7.68,7.75,30112,0.0,1.0
2019-10-30,7.88,8.12,7.76,7.83,16400,7.88,8.12,7.76,7.83,16400,0.0,1.0
2019-10-31,7.91,8.03,7.82,7.84,12065,7.91,8.03,7.82,7.84,12065,0.0,1.0
2019-11-01,7.9,8.085,7.85,7.94,8205,7.9,8.085,7.85,7.94,8205,0.0,1.0
2019-11-04,7.84,8.0611,7.72,8.0,19752,7.84,8.0611,7.72,8.0,19752,0.0,1.0
2019-11-05,7.7,7.81,7.57,7.81,4645,7.7,7.81,7.57,7.81,4645,0.0,1.0
2019-11-06,7.69,7.74,7.57,7.6,5004,7.69,7.74,7.57,7.6,5004,0.0,1.0
2019-11-07,6.95,7.55,6.875,7.55,27528,6.95,7.55,6.875,7.55,27528,0.0,1.0
2019-11-08,6.94,6.9659,6.7196,6.73,27807,6.94,6.9659,6.7196,6.73,27807,0.0,1.0
2019-11-11,6.89,6.93,6.5002,6.87,6424,6.89,6.93,6.5002,6.87,6424,0.0,1.0
2019-11-12,7.02,7.0659,6.84,7.01,5452,7.02,7.0659,6.84,7.01,5452,0.0,1.0
2019-11-13,7.29,7.29,7.04,7.04,5276,7.29,7.29,7.04,7.04,5276,0.0,1.0
2019-11-14,7.05,7.36,7.05,7.16,4773,7.05,7.36,7.05,7.16,4773,0.0,1.0
2019-11-15,7.48,8.04,7.09,7.2,11262,7.48,8.04,7.09,7.2,11262,0.0,1.0
2019-11-18,7.35,7.45,7.22,7.41,6614,7.35,7.45,7.22,7.41,6614,0.0,1.0
2019-11-19,7.82,7.8545,7.39,7.63,14098,7.82,7.8545,7.39,7.63,14098,0.0,1.0
2019-11-20,7.6,7.88,7.43,7.78,7878,7.6,7.88,7.43,7.78,7878,0.0,1.0
2019-11-21,7.71,7.84,7.4171,7.6,5075,7.71,7.84,7.4171,7.6,5075,0.0,1.0
2019-11-22,7.46,7.8629,7.46,7.8629,8087,7.46,7.8629,7.46,7.8629,8087,0.0,1.0
2019-11-25,7.55,7.89,6.82,7.7957,9015,7.55,7.89,6.82,7.7957,9015,0.0,1.0
2019-11-26,7.84,7.89,7.5,7.89,11406,7.84,7.89,7.5,7.89,11406,0.0,1.0
2019-11-27,7.91,7.91,7.64,7.64,2797,7.91,7.91,7.64,7.64,2797,0.0,1.0
2019-11-29,7.95,7.95,7.3749,7.94,6097,7.95,7.95,7.3749,7.94,6097,0.0,1.0
2019-12-02,7.92,7.95,7.43,7.43,2742,7.92,7.95,7.43,7.43,2742,0.0,1.0
2019-12-03,7.945,8.13,7.6014,7.77,5369,7.945,8.13,7.6014,7.77,5369,0.0,1.0
2019-12-04,7.76,8.21,7.45,7.45,20149,7.76,8.21,7.45,7.45,20149,0.0,1.0
2019-12-05,7.95,8.0026,7.95,8.0026,2644,7.95,8.0026,7.95,8.0026,2644,0.0,1.0
2019-12-06,7.96,8.22,7.95,8.0,17063,7.96,8.22,7.95,8.0,17063,0.0,1.0
2019-12-09,7.89,8.0855,7.71,7.96,10012,7.89,8.0855,7.71,7.96,10012,0.0,1.0
2019-12-10,8.03,8.33,7.75,8.01,10897,8.03,8.33,7.75,8.01,10897,0.0,1.0
2019-12-11,8.1916,8.35,8.08,8.2668,7584,8.1916,8.35,8.08,8.2668,7584,0.0,1.0
2019-12-12,8.35,8.35,8.23,8.35,4029,8.35,8.35,8.23,8.35,4029,0.0,1.0
2019-12-13,8.4,8.4,8.2564,8.2564,2703,8.4,8.4,8.2564,8.2564,2703,0.0,1.0
2019-12-16,8.73,8.75,8.24,8.3,5990,8.73,8.75,8.24,8.3,5990,0.0,1.0
2019-12-17,8.4,8.71,8.19,8.19,8647,8.4,8.71,8.19,8.19,8647,0.0,1.0
2019-12-18,8.67,8.709,8.21,8.27,5664,8.67,8.709,8.21,8.27,5664,0.0,1.0
2019-12-19,8.32,8.4,8.241,8.4,9032,8.32,8.4,8.241,8.4,9032,0.0,1.0
2019-12-20,8.34,8.34,7.88,8.2944,15156,8.34,8.34,7.88,8.2944,15156,0.0,1.0
2019-12-23,8.6,8.6,7.9395,8.2,9433,8.6,8.6,7.9395,8.2,9433,0.0,1.0
2019-12-24,8.5,8.59,7.93,8.19,6428,8.5,8.59,7.93,8.19,6428,0.0,1.0
2019-12-26,8.57,8.57,8.3807,8.3807,2942,8.57,8.57,8.3807,8.3807,2942,0.0,1.0
2019-12-27,8.45,8.65,8.2735,8.39,3607,8.45,8.65,8.2735,8.39,3607,0.0,1.0
2019-12-30,8.51,8.59,8.32,8.56,6759,8.51,8.59,8.32,8.56,6759,0.0,1.0
2019-12-31,9.01,9.19,8.57,8.7,4558,9.01,9.19,8.57,8.7,4558,0.0,1.0
2020-01-02,9.14,9.2,8.9,8.9,7161,9.14,9.2,8.9,8.9,7161,0.0,1.0
2020-01-03,9.32,9.62,9.14,9.1402,13157,9.32,9.62,9.14,9.1402,13157,0.0,1.0
2020-01-06,9.5,9.52,9.21,9.21,4874,9.5,9.52,9.21,9.21,4874,0.0,1.0
2020-01-07,9.6,9.62,9.32,9.5352,8300,9.6,9.62,9.32,9.5352,8300,0.0,1.0
2020-01-08,9.6,9.6,9.4657,9.6,4218,9.6,9.6,9.4657,9.6,4218,0.0,1.0
2020-01-09,9.62,9.96,9.41,9.41,9679,9.62,9.96,9.41,9.41,9679,0.0,1.0
2020-01-10,10.165,10.23,9.718,9.77,10047,10.165,10.23,9.718,9.77,10047,0.0,1.0
2020-01-13,10.603,10.975,10.17,10.17,31097,10.603,10.975,10.17,10.17,31097,0.0,1.0
2020-01-14,10.98,11.0,10.7,10.88,19426,10.98,11.0,10.7,10.88,19426,0.0,1.0
2020-01-15,10.98,11.05,10.7022,11.04,18765,10.98,11.05,10.7022,11.04,18765,0.0,1.0
2020-01-16,11.45,11.66,11.0,11.14,28775,11.45,11.66,11.0,11.14,28775,0.0,1.0
2020-01-17,11.79,11.84,11.16,11.16,42811,11.79,11.84,11.16,11.16,42811,0.0,1.0
2020-01-21,12.82,13.17,11.97,12.01,61687,12.82,13.17,11.97,12.01,61687,0.0,1.0
2020-01-22,12.71,13.385,11.46,12.95,56998,12.71,13.385,11.46,12.95,56998,0.0,1.0
2020-01-23,12.99,13.1,12.61,12.63,24887,12.99,13.1,12.61,12.63,24887,0.0,1.0
2020-01-24,12.74,14.8699,12.2,13.13,25899,12.74,14.8699,12.2,13.13,25899,0.0,1.0
2020-01-27,13.24,14.2,12.7125,13.63,47160,13.24,14.2,12.7125,13.63,47160,0.0,1.0
2020-01-28,12.95,13.79,12.7215,13.31,31557,12.95,13.79,12.7215,13.31,31557,0.0,1.0
2020-01-29,13.7674,14.1,13.0,13.0,65612,13.7674,14.1,13.0,13.0,65612,0.0,1.0
2020-01-30,13.6,14.07,12.74,13.79,35140,13.6,14.07,12.74,13.79,35140,0.0,1.0
2020-01-31,13.96,13.99,13.0401,13.51,17727,13.96,13.99,13.0401,13.51,17727,0.0,1.0
2020-02-03,13.58,14.21,13.545,13.95,45579,13.58,14.21,13.545,13.95,45579,0.0,1.0
2020-02-04,14.03,14.08,13.539,13.86,24237,14.03,14.08,13.539,13.86,24237,0.0,1.0
2020-02-05,14.94,16.0,14.11,14.13,64928,14.94,16.0,14.11,14.13,64928,0.0,1.0
2020-02-06,15.84,16.3898,15.09,15.3,63698,15.84,16.3898,15.09,15.3,63698,0.0,1.0
2020-02-07,16.32,16.92,15.86,15.91,65805,16.32,16.92,15.86,15.91,65805,0.0,1.0
2020-02-10,16.4,18.28,15.55,16.87,117819,16.4,18.28,15.55,16.87,117819,0.0,1.0
2020-02-11,17.0,17.5,16.4822,16.55,69945,17.0,17.5,16.4822,16.55,69945,0.0,1.0
2020-02-12,12.39,17.34,12.36,17.32,131381,12.39,17.34,12.36,17.32,131381,0.0,1.0
2020-02-13,12.65,13.515,10.5331,12.24,162333,12.65,13.515,10.5331,12.24,162333,0.0,1.0
2020-02-14,11.28,12.57,10.8798,12.45,56258,11.28,12.57,10.8798,12.45,56258,0.0,1.0
2020-02-18,11.74,11.765,11.21,11.24,34529,11.74,11.765,11.21,11.24,34529,0.0,1.0
2020-02-19,12.91,13.47,11.3001,11.67,87403,12.91,13.47,11.3001,11.67,87403,0.0,1.0
2020-02-20,15.21,15.5807,12.91,12.91,65221,15.21,15.5807,12.91,12.91,65221,0.0,1.0
2020-02-21,15.0,15.5,14.71,15.22,22123,15.0,15.5,14.71,15.22,22123,0.0,1.0
2020-02-24,14.7,15.01,13.65,14.79,47476,14.7,15.01,13.65,14.79,47476,0.0,1.0
2020-02-25,14.04,15.62,13.2713,14.75,52980,14.04,15.62,13.2713,14.75,52980,0.0,1.0
2020-02-26,13.84,15.53,13.46,13.89,52562,13.84,15.53,13.46,13.89,52562,0.0,1.0
2020-02-27,13.31,14.52,12.7129,13.78,51050,13.31,14.52,12.7129,13.78,51050,0.0,1.0
2020-02-28,13.0,13.38,11.86,13.0,30426,13.0,13.38,11.86,13.0,30426,0.0,1.0
2020-03-02,12.62,13.35,12.46,13.01,28593,12.62,13.35,12.46,13.01,28593,0.0,1.0
2020-03-03,13.17,13.26,12.11,12.76,24564,13.17,13.26,12.11,12.76,24564,0.0,1.0
2020-03-04,14.12,14.1399,13.285,13.31,11083,14.12,14.1399,13.285,13.31,11083,0.0,1.0
2020-03-05,14.14,14.7,13.78,13.96,19491,14.14,14.7,13.78,13.96,19491,0.0,1.0
2020-03-06,13.89,14.0,13.61,13.83,21839,13.89,14.0,13.61,13.83,21839,0.0,1.0
2020-03-09,12.3,13.2779,12.18,13.12,21771,12.3,13.2779,12.18,13.12,21771,0.0,1.0
2020-03-10,12.2,12.79,12.19,12.59,14482,12.2,12.79,12.19,12.59,14482,0.0,1.0
2020-03-11,10.98,12.14,10.25,11.96,18044,10.98,12.14,10.25,11.96,18044,0.0,1.0
2020-03-12,7.8,10.16,7.8,10.16,30543,7.8,10.16,7.8,10.16,30543,0.0,1.0
2020-03-13,9.65,9.8199,7.51,7.9,60811,9.65,9.8199,7.51,7.9,60811,0.0,1.0
2020-03-16,7.68,7.68,6.71,6.95,41468,7.68,7.68,6.71,6.95,41468,0.0,1.0
2020-03-17,6.4,7.17,5.8306,6.96,79980,6.4,7.17,5.8306,6.96,79980,0.0,1.0
2020-03-18,5.42,6.27,5.18,6.08,49586,5.42,6.27,5.18,6.08,49586,0.0,1.0
2020-03-19,5.35,5.61,5.0,5.22,33150,5.35,5.61,5.0,5.22,33150,0.0,1.0
2020-03-20,5.49,5.8099,5.28,5.45,38790,5.49,5.8099,5.28,5.45,38790,0.0,1.0
2020-03-23,6.15,6.62,5.51,5.58,18018,6.15,6.62,5.51,5.58,18018,0.0,1.0
2020-03-24,8.38,8.81,6.61,6.62,42215,8.38,8.81,6.61,6.62,42215,0.0,1.0
2020-03-25,10.77,11.52,8.69,8.69,42424,10.77,11.52,8.69,8.69,42424,0.0,1.0
2020-03-26,9.6,12.68,9.12,11.28,37548,9.6,12.68,9.12,11.28,37548,0.0,1.0
2020-03-27,10.03,10.05,8.95,9.1,22576,10.03,10.05,8.95,9.1,22576,0.0,1.0
2020-03-30,10.2,10.29,9.1663,10.03,13312,10.2,10.29,9.1663,10.03,13312,0.0,1.0
2020-03-31,9.92,10.15,9.4101,10.1,26879,9.92,10.15,9.4101,10.1,26879,0.0,1.0
2020-04-01,9.11,9.3109,8.79,9.3109,14838,9.11,9.3109,8.79,9.3109,14838,0.0,1.0
2020-04-02,9.22,9.59,9.22,9.25,6348,9.22,9.59,9.22,9.25,6348,0.0,1.0
2020-04-03,9.08,9.6583,8.88,9.23,17225,9.08,9.6583,8.88,9.23,17225,0.0,1.0
2020-04-06,9.78,10.2,9.1,9.17,16736,9.78,10.2,9.1,9.17,16736,0.0,1.0
2020-04-07,10.39,10.4,9.64,10.17,6482,10.39,10.4,9.64,10.17,6482,0.0,1.0
2020-04-08,11.65,11.65,9.99,10.4,15141,11.65,11.65,9.99,10.4,15141,0.0,1.0
2020-04-09,11.5,11.95,11.03,11.95,12057,11.5,11.95,11.03,11.95,12057,0.0,1.0
2020-04-13,10.64,11.75,10.51,11.5,6755,10.64,11.75,10.51,11.5,6755,0.0,1.0
2020-04-14,11.05,11.06,10.3314,11.06,8705,11.05,11.06,10.3314,11.06,8705,0.0,1.0
2020-04-15,11.17,11.17,10.1401,10.1401,3792,11.17,11.17,10.1401,10.1401,3792,0.0,1.0
2020-04-16,11.02,11.2,10.615,11.16,7134,11.02,11.2,10.615,11.16,7134,0.0,1.0
2020-04-17,11.0,11.32,10.98,11.09,11125,11.0,11.32,10.98,11.09,11125,0.0,1.0
2020-04-20,9.9,10.07,9.7935,9.7935,11363,9.9,10.07,9.7935,9.7935,11363,0.0,1.0
2020-04-21,10.74,10.74,10.0,10.05,12723,10.74,10.74,10.0,10.05,12723,0.0,1.0
2020-04-22,10.55,10.58,10.136,10.58,6013,10.55,10.58,10.136,10.58,6013,0.0,1.0
2020-04-23,12.35,12.46,10.7,10.87,34934,12.35,12.46,10.7,10.87,34934,0.0,1.0
2020-04-24,12.76,12.9,11.92,12.5,6802,12.76,12.9,11.92,12.5,6802,0.0,1.0
2020-04-27,13.5,14.25,13.33,14.25,8688,13.5,14.25,13.33,14.25,8688,0.0,1.0
2020-04-28,14.85,14.86,13.3,14.08,16650,14.85,14.86,13.3,14.08,16650,0.0,1.0
2020-04-29,16.0,16.0,14.51,15.0,35698,16.0,16.0,14.51,15.0,35698,0.0,1.0
2020-04-30,16.1,16.7,13.55,15.06,12029,16.1,16.7,13.55,15.06,12029,0.0,1.0
2020-05-01,15.5,16.11,14.33,14.33,8217,15.5,16.11,14.33,14.33,8217,0.0,1.0
2020-05-04,16.64,16.75,13.4797,13.85,19671,16.64,16.75,13.4797,13.85,19671,0.0,1.0
2020-05-05,17.9,18.0,15.51,17.0,36392,17.9,18.0,15.51,17.0,36392,0.0,1.0
2020-05-06,16.6,17.89,16.0547,17.57,16224,16.6,17.89,16.0547,17.57,16224,0.0,1.0
2020-05-07,17.43,17.54,16.06,17.5,19644,17.43,17.54,16.06,17.5,19644,0.0,1.0
2020-05-08,17.68,18.365,17.34,17.69,29550,17.68,18.365,17.34,17.69,29550,0.0,1.0
2020-05-11,17.34,17.89,17.16,17.6,25789,17.34,17.89,17.16,17.6,25789,0.0,1.0
2020-05-12,17.0,17.49,15.79,16.24,24711,17.0,17.49,15.79,16.24,24711,0.0,1.0
2020-05-13,15.89,17.47,15.14,16.62,20478,15.89,17.47,15.14,16.62,20478,0.0,1.0
2020-05-14,13.48,16.3268,13.2694,16.3268,18088,13.48,16.3268,13.2694,16.3268,18088,0.0,1.0
2020-05-15,13.74,13.76,12.42,13.58,15895,13.74,13.76,12.42,13.58,15895,0.0,1.0
2020-05-18,15.22,15.9165,12.81,14.23,30438,15.22,15.9165,12.81,14.23,30438,0.0,1.0
2020-05-19,13.89,14.4,12.42,14.15,48799,13.89,14.4,12.42,14.15,48799,0.0,1.0
2020-05-20,14.67,15.0,13.2,13.34,30976,14.67,15.0,13.2,13.34,30976,0.0,1.0
2020-05-21,13.74,14.97,13.1587,14.61,17545,13.74,14.97,13.1587,14.61,17545,0.0,1.0
2020-05-22,13.8,14.0,13.25,13.72,17882,13.8,14.0,13.25,13.72,17882,0.0,1.0
2020-05-26,13.96,14.68,13.61,14.0,22693,13.96,14.68,13.61,14.0,22693,0.0,1.0
2020-05-27,14.62,14.65,14.11,14.11,7263,14.62,14.65,14.11,14.11,7263,0.0,1.0
2020-05-28,13.85,14.65,13.85,14.65,10993,13.85,14.65,13.85,14.65,10993,0.0,1.0
2020-05-29,14.5,14.5,13.85,13.94,11766,14.5,14.5,13.85,13.94,11766,0.0,1.0
2020-06-01,14.79,15.0,14.49,14.49,17075,14.79,15.0,14.49,14.49,17075,0.0,1.0
2020-06-02,14.9,15.0,14.78,14.78,9926,14.9,15.0,14.78,14.78,9926,0.0,1.0
2020-06-03,14.77,15.0,14.25,14.56,14311,14.77,15.0,14.25,14.56,14311,0.0,1.0
2020-06-04,14.7,15.0,14.03,14.86,21152,14.7,15.0,14.03,14.86,21152,0.0,1.0
2020-06-05,15.0,15.0,14.75,15.0,35197,15.0,15.0,14.75,15.0,35197,0.0,1.0
2020-06-08,13.37,15.25,13.02,14.92,41696,13.37,15.25,13.02,14.92,41696,0.0,1.0
2020-06-09,13.15,13.9,13.0,13.45,19954,13.15,13.9,13.0,13.45,19954,0.0,1.0
2020-06-10,12.15,13.65,11.51,13.01,33542,12.15,13.65,11.51,13.01,33542,0.0,1.0
2020-06-11,12.0,12.585,11.71,11.71,17138,12.0,12.585,11.71,11.71,17138,0.0,1.0
2020-06-12,11.41,12.46,11.39,12.46,12661,11.41,12.46,11.39,12.46,12661,0.0,1.0
2020-06-15,12.0,12.0,11.36,11.36,22487,12.0,12.0,11.36,11.36,22487,0.0,1.0
2020-06-16,13.74,13.8,11.85,11.85,12362,13.74,13.8,11.85,11.85,12362,0.0,1.0
2020-06-17,13.55,13.61,12.3533,13.59,6032,13.55,13.61,12.3533,13.59,6032,0.0,1.0
2020-06-18,12.0,13.45,11.75,12.8,15973,12.0,13.45,11.75,12.8,15973,0.0,1.0
2020-06-19,12.7,12.72,11.97,12.13,17447,12.7,12.72,11.97,12.13,17447,0.0,1.0
2020-06-22,13.3,13.3,12.1608,12.7,25062,13.3,13.3,12.1608,12.7,25062,0.0,1.0
2020-06-23,13.42,13.5,12.935,13.11,12661,13.42,13.5,12.935,13.11,12661,0.0,1.0
2020-06-24,14.7,14.95,12.64,13.45,40526,14.7,14.95,12.64,13.45,40526,0.0,1.0
2020-06-25,13.3,15.16,12.53,14.89,52034,13.3,15.16,12.53,14.89,52034,0.0,1.0
2020-06-26,12.01,13.36,12.0,13.16,472888,12.01,13.36,12.0,13.16,472888,0.0,1.0
2020-06-29,10.65,12.79,10.23,12.08,52000,10.65,12.79,10.23,12.08,52000,0.0,1.0
2020-06-30,10.34,10.73,10.16,10.69,23000,10.34,10.73,10.16,10.69,23000,0.0,1.0
2020-07-01,10.29,10.9,10.04,10.39,44200,10.29,10.9,10.04,10.39,44200,0.0,1.0
2020-07-02,10.87,11.2,10.39,10.39,11400,10.87,11.2,10.39,10.39,11400,0.0,1.0
2020-07-06,11.36,11.87,10.97,10.97,16200,11.36,11.87,10.97,10.97,16200,0.0,1.0
2020-07-07,10.6,11.3,9.95,11.3,15000,10.6,11.3,9.95,11.3,15000,0.0,1.0
2020-07-08,10.49,10.62,10.17,10.48,11000,10.49,10.62,10.17,10.48,11000,0.0,1.0
2020-07-09,9.95,10.51,9.45,10.51,23200,9.95,10.51,9.45,10.51,23200,0.0,1.0
2020-07-10,10.21,10.28,9.43,9.43,8400,10.21,10.28,9.43,9.43,8400,0.0,1.0
2020-07-13,9.55,10.4,9.55,10.4,9900,9.55,10.4,9.55,10.4,9900,0.0,1.0
2020-07-14,10.03,10.25,9.66,9.68,3800,10.03,10.25,9.66,9.68,3800,0.0,1.0
2020-07-15,10.63,10.74,10.19,10.19,11800,10.63,10.74,10.19,10.19,11800,0.0,1.0
2020-07-16,10.5,10.96,10.31,10.63,7000,10.5,10.96,10.31,10.63,7000,0.0,1.0
2020-07-17,9.94,10.45,9.94,10.4,4700,9.94,10.45,9.94,10.4,4700,0.0,1.0
2020-07-20,9.71,10.18,9.65,10.0,5239,9.71,10.18,9.65,10.0,5239,0.0,1.0
2020-07-21,10.26,10.36,9.73,9.8,6467,10.26,10.36,9.73,9.8,6467,0.0,1.0
2020-07-22,10.11,10.185,9.84,10.14,5028,10.11,10.185,9.84,10.14,5028,0.0,1.0
2020-07-23,9.9,10.15,9.54,10.0,18201,9.9,10.15,9.54,10.0,18201,0.0,1.0
2020-07-24,9.23,9.86,9.23,9.65,12966,9.23,9.86,9.23,9.65,12966,0.0,1.0
2020-07-27,9.41,9.55,9.36,9.36,4178,9.41,9.55,9.36,9.36,4178,0.0,1.0
2020-07-28,8.675,9.4,8.45,9.4,9026,8.675,9.4,8.45,9.4,9026,0.0,1.0
2020-07-29,8.22,8.99,8.03,8.71,10562,8.22,8.99,8.03,8.71,10562,0.0,1.0
2020-07-30,8.39,8.39,7.92,7.93,14715,8.39,8.39,7.92,7.93,14715,0.0,1.0
2020-07-31,8.17,8.33,8.113,8.27,5221,8.17,8.33,8.113,8.27,5221,0.0,1.0
2020-08-03,8.23,8.23,7.945,7.945,7497,8.23,8.23,7.945,7.945,7497,0.0,1.0
2020-08-04,8.24,8.24,8.11,8.2,2044,8.24,8.24,8.11,8.2,2044,0.0,1.0
2020-08-05,8.07,8.23,7.4415,8.23,9658,8.07,8.23,7.4415,8.23,9658,0.0,1.0
2020-08-06,7.96,8.015,7.6,7.98,15630,7.96,8.015,7.6,7.98,15630,0.0,1.0
2020-08-07,7.9,7.93,7.7511,7.93,6996,7.9,7.93,7.7511,7.93,6996,0.0,1.0
2020-08-10,7.82,8.22,7.5,7.97,11834,7.82,8.22,7.5,7.97,11834,0.0,1.0
2020-08-11,7.82,8.045,7.6,7.91,9997,7.82,8.045,7.6,7.91,9997,0.0,1.0
2020-08-12,7.91,7.95,7.82,7.91,15195,7.91,7.95,7.82,7.91,15195,0.0,1.0
2020-08-13,7.99,7.99,7.88,7.89,8173,7.99,7.99,7.88,7.89,8173,0.0,1.0
2020-08-14,8.0,8.09,7.71,7.999,4904,8.0,8.09,7.71,7.999,4904,0.0,1.0
2020-08-17,8.58,8.83,7.82,8.03,19150,8.58,8.83,7.82,8.03,19150,0.0,1.0
2020-08-18,8.65,9.07,8.44,8.6,11483,8.65,9.07,8.44,8.6,11483,0.0,1.0
2020-08-19,8.92,8.92,8.15,8.1852,3060,8.92,8.92,8.15,8.1852,3060,0.0,1.0
2020-08-20,9.27,9.54,8.5,8.72,28456,9.27,9.54,8.5,8.72,28456,0.0,1.0
2020-08-21,9.7,10.04,9.17,9.17,17740,9.7,10.04,9.17,9.17,17740,0.0,1.0
2020-08-24,9.44,9.7714,9.21,9.76,6671,9.44,9.7714,9.21,9.76,6671,0.0,1.0
2020-08-25,9.19,9.63,9.19,9.48,8967,9.19,9.63,9.19,9.48,8967,0.0,1.0
2020-08-26,9.04,9.53,8.6747,8.6747,12378,9.04,9.53,8.6747,8.6747,12378,0.0,1.0
2020-08-27,8.88,9.35,8.88,9.18,9109,8.88,9.35,8.88,9.18,9109,0.0,1.0
2020-08-28,8.85,9.22,8.58,9.03,7814,8.85,9.22,8.58,9.03,7814,0.0,1.0
2020-08-31,8.5,8.96,8.5,8.51,9111,8.5,8.96,8.5,8.51,9111,0.0,1.0
2020-09-01,9.49,9.9,8.47,8.47,12163,9.49,9.9,8.47,8.47,12163,0.0,1.0
2020-09-02,9.82,9.82,9.13,9.13,6946,9.82,9.82,9.13,9.13,6946,0.0,1.0
2020-09-03,9.82,9.835,9.355,9.51,15747,9.82,9.835,9.355,9.51,15747,0.0,1.0
2020-09-04,10.19,10.36,9.54,9.93,11853,10.19,10.36,9.54,9.93,11853,0.0,1.0
2020-09-08,11.33,11.75,9.9011,9.9011,15270,11.33,11.75,9.9011,9.9011,15270,0.0,1.0
2020-09-09,11.33,11.85,11.33,11.85,16558,11.33,11.85,11.33,11.85,16558,0.0,1.0
2020-09-10,11.42,11.7,11.34,11.7,7672,11.42,11.7,11.34,11.7,7672,0.0,1.0
2020-09-11,11.34,11.65,11.33,11.33,9266,11.34,11.65,11.33,11.33,9266,0.0,1.0
2020-09-14,12.07,12.22,11.34,11.55,7609,12.07,12.22,11.34,11.55,7609,0.0,1.0
2020-09-15,11.99,12.6999,11.99,12.33,6327,11.99,12.6999,11.99,12.33,6327,0.0,1.0
2020-09-16,13.69,13.9,12.02,12.02,15836,13.69,13.9,12.02,12.02,15836,0.0,1.0
2020-09-17,13.7,13.88,13.2,13.31,5903,13.7,13.88,13.2,13.31,5903,0.0,1.0
2020-09-18,12.9,13.99,12.7541,13.99,33992,12.9,13.99,12.7541,13.99,33992,0.0,1.0
2020-09-21,13.3,13.74,12.9,12.9,12296,13.3,13.74,12.9,12.9,12296,0.0,1.0
2020-09-22,13.47,13.49,12.99,13.49,6480,13.47,13.49,12.99,13.49,6480,0.0,1.0
2020-09-23,13.2,13.53,13.11,13.3,6704,13.2,13.53,13.11,13.3,6704,0.0,1.0
2020-09-24,12.38,13.34,11.88,12.13,10373,12.38,13.34,11.88,12.13,10373,0.0,1.0
2020-09-25,12.27,12.27,11.63,12.03,2818,12.27,12.27,11.63,12.03,2818,0.0,1.0
2020-09-28,12.09,12.84,11.52,12.33,8131,12.09,12.84,11.52,12.33,8131,0.0,1.0
2020-09-29,12.04,12.225,11.81,12.225,4054,12.04,12.225,11.81,12.225,4054,0.0,1.0
2020-09-30,11.9,11.9,11.9,11.9,843,11.9,11.9,11.9,11.9,843,0.0,1.0
2020-10-01,12.67,12.67,11.615,11.615,5781,12.67,12.67,11.615,11.615,5781,0.0,1.0
2020-10-02,12.73,13.8,12.6,12.6,8910,12.73,13.8,12.6,12.6,8910,0.0,1.0
2020-10-05,13.3,13.47,13.1289,13.1289,4789,13.3,13.47,13.1289,13.1289,4789,0.0,1.0
2020-10-06,13.12,13.7298,13.0065,13.3,5752,13.12,13.7298,13.0065,13.3,5752,0.0,1.0
2020-10-07,13.58,13.58,12.22,12.22,5331,13.58,13.58,12.22,12.22,5331,0.0,1.0
2020-10-08,13.71,13.9,13.32,13.53,6036,13.71,13.9,13.32,13.53,6036,0.0,1.0
2020-10-09,13.67,14.0,13.44,14.0,10989,13.67,14.0,13.44,14.0,10989,0.0,1.0
2020-10-12,13.67,13.7,13.03,13.7,9648,13.67,13.7,13.03,13.7,9648,0.0,1.0
2020-10-13,13.25,13.425,13.2,13.3,2823,13.25,13.425,13.2,13.3,2823,0.0,1.0
2020-10-14,12.65,13.05,12.65,12.8399,4285,12.65,13.05,12.65,12.8399,4285,0.0,1.0
2020-10-15,12.83,12.83,12.5,12.67,3867,12.83,12.83,12.5,12.67,3867,0.0,1.0
2020-10-16,12.11,13.1208,11.7,12.66,17340,12.11,13.1208,11.7,12.66,17340,0.0,1.0
2020-10-19,12.04,12.33,12.03,12.33,3847,12.04,12.33,12.03,12.33,3847,0.0,1.0
2020-10-20,12.58,12.58,12.04,12.06,3965,12.58,12.58,12.04,12.06,3965,0.0,1.0
2020-10-21,12.42,12.61,12.225,12.61,3086,12.42,12.61,12.225,12.61,3086,0.0,1.0
2020-10-22,12.31,12.72,12.31,12.3418,5858,12.31,12.72,12.31,12.3418,5858,0.0,1.0
2020-10-23,12.36,12.62,12.355,12.62,3065,12.36,12.62,12.355,12.62,3065,0.0,1.0
2020-10-26,12.22,12.5512,12.1,12.43,8919,12.22,12.5512,12.1,12.43,8919,0.0,1.0
2020-10-27,12.2,12.435,12.17,12.175,5889,12.2,12.435,12.17,12.175,5889,0.0,1.0
2020-10-28,11.93,12.21,11.78,12.21,9209,11.93,12.21,11.78,12.21,9209,0.0,1.0
2020-10-29,11.56,12.0,11.2,11.27,6287,11.56,12.0,11.2,11.27,6287,0.0,1.0
2020-10-30,11.45,11.74,11.2,11.5175,6600,11.45,11.74,11.2,11.5175,6600,0.0,1.0
2020-11-02,12.4,12.4,11.5,11.5,13125,12.4,12.4,11.5,11.5,13125,0.0,1.0
2020-11-03,13.49,13.49,12.3,12.3,8767,13.49,13.49,12.3,12.3,8767,0.0,1.0
2020-11-04,13.05,13.45,13.05,13.05,2806,13.05,13.45,13.05,13.05,2806,0.0,1.0
2020-11-05,13.76,13.85,13.22,13.27,10715,13.76,13.85,13.22,13.27,10715,0.0,1.0
2020-11-06,13.43,13.94,13.15,13.94,6469,13.43,13.94,13.15,13.94,6469,0.0,1.0
2020-11-09,14.47,14.65,13.88,13.88,20175,14.47,14.65,13.88,13.88,20175,0.0,1.0
2020-11-10,15.24,15.8329,14.45,14.45,18102,15.24,15.8329,14.45,14.45,18102,0.0,1.0
2020-11-11,15.3,15.3,14.33,15.02,11293,15.3,15.3,14.33,15.02,11293,0.0,1.0
2020-11-12,13.53,14.9,13.195,14.9,12489,13.53,14.9,13.195,14.9,12489,0.0,1.0
2020-11-13,14.5,14.51,13.56,13.56,4623,14.5,14.51,13.56,13.56,4623,0.0,1.0
2020-11-16,16.29,16.3,14.55,14.85,38214,16.29,16.3,14.55,14.85,38214,0.0,1.0
2020-11-17,16.21,16.7,15.68,15.77,17039,16.21,16.7,15.68,15.77,17039,0.0,1.0
2020-11-18,14.515,15.98,14.38,15.59,21974,14.515,15.98,14.38,15.59,21974,0.0,1.0
2020-11-19,14.32,14.73,14.32,14.46,11578,14.32,14.73,14.32,14.46,11578,0.0,1.0
2020-11-20,14.81,14.97,14.13,14.13,9700,14.81,14.97,14.13,14.13,9700,0.0,1.0
2020-11-23,14.83,15.0,14.75,15.0,9222,14.83,15.0,14.75,15.0,9222,0.0,1.0
2020-11-24,15.67,16.0,14.84,14.84,38126,15.67,16.0,14.84,14.84,38126,0.0,1.0
2020-11-25,15.63,15.97,15.485,15.56,12383,15.63,15.97,15.485,15.56,12383,0.0,1.0
2020-11-27,15.69,16.1178,15.69,15.73,5767,15.69,16.1178,15.69,15.73,5767,0.0,1.0
2020-11-30,15.0,16.24,15.0,15.85,13707,15.0,16.24,15.0,15.85,13707,0.0,1.0
2020-12-01,15.51,16.06,15.36,15.36,13816,15.51,16.06,15.36,15.36,13816,0.0,1.0
2020-12-02,15.71,16.08,15.28,15.28,11305,15.71,16.08,15.28,15.28,11305,0.0,1.0
2020-12-03,16.39,16.86,15.9,15.9,13519,16.39,16.86,15.9,15.9,13519,0.0,1.0
2020-12-04,17.4,17.76,16.5,16.5,25112,17.4,17.76,16.5,16.5,25112,0.0,1.0
2020-12-07,17.42,17.535,16.34,17.4,30431,17.42,17.535,16.34,17.4,30431,0.0,1.0
2020-12-08,18.46,19.1107,17.37,17.37,37681,18.46,19.1107,17.37,17.37,37681,0.0,1.0
2020-12-09,19.36,19.8999,18.52,18.52,24877,19.36,19.8999,18.52,18.52,24877,0.0,1.0
2020-12-10,20.15,20.5635,19.2,19.28,31651,20.15,20.5635,19.2,19.28,31651,0.0,1.0
2020-12-11,21.63,22.3499,19.2971,19.3,63194,21.63,22.3499,19.2971,19.3,63194,0.0,1.0
2020-12-14,19.96,22.2175,19.26,21.63,40845,19.96,22.2175,19.26,21.63,40845,0.0,1.0
2020-12-15,21.37,21.7299,19.21,19.58,22831,21.37,21.7299,19.21,19.58,22831,0.0,1.0
2020-12-16,20.23,21.855,20.1,21.54,39239,20.23,21.855,20.1,21.54,39239,0.0,1.0
2020-12-17,24.53,24.75,20.65,20.65,51759,24.53,24.75,20.65,20.65,51759,0.0,1.0
2020-12-18,26.23,26.31,24.0693,24.64,105447,26.23,26.31,24.0693,24.64,105447,0.0,1.0
2020-12-21,26.93,27.38,23.51,25.6,86357,26.93,27.38,23.51,25.6,86357,0.0,1.0
2020-12-22,28.25,29.6299,27.46,27.47,76632,28.25,29.6299,27.46,27.47,76632,0.0,1.0
2020-12-23,26.41,29.8999,26.2,28.35,48265,26.41,29.8999,26.2,28.35,48265,0.0,1.0
2020-12-24,24.01,26.81,23.9,26.29,25537,24.01,26.81,23.9,26.29,25537,0.0,1.0
2020-12-28,23.1,25.86,23.05,24.72,64468,23.1,25.86,23.05,24.72,64468,0.0,1.0
2020-12-29,22.89,24.095,21.8,23.1,56782,22.89,24.095,21.8,23.1,56782,0.0,1.0
2020-12-30,24.45,26.09,23.33,23.33,72926,24.45,26.09,23.33,23.33,72926,0.0,1.0
2020-12-31,24.63,26.5,24.51,24.76,47461,24.63,26.5,24.51,24.76,47461,0.0,1.0
2021-01-04,22.62,25.5,21.12,25.21,68194,22.62,25.5,21.12,25.21,68194,0.0,1.0
2021-01-05,24.51,24.8684,22.71,22.71,28640,24.51,24.8684,22.71,22.71,28640,0.0,1.0
2021-01-06,24.61,25.88,23.0601,24.65,45524,24.61,25.88,23.0601,24.65,45524,0.0,1.0
2021-01-07,24.91,25.82,24.345,24.83,59193,24.91,25.82,24.345,24.83,59193,0.0,1.0
2021-01-08,23.86,26.24,23.67,25.46,57520,23.86,26.24,23.67,25.46,57520,0.0,1.0
2021-01-11,23.21,24.2899,22.5,23.82,49080,23.21,24.2899,22.5,23.82,49080,0.0,1.0
2021-01-12,23.89,24.75,23.075,23.21,35622,23.89,24.75,23.075,23.21,35622,0.0,1.0
2021-01-13,23.23,24.4951,23.2,24.3,28164,23.23,24.4951,23.2,24.3,28164,0.0,1.0
2021-01-14,24.0,24.7795,23.52,23.52,31847,24.0,24.7795,23.52,23.52,31847,0.0,1.0
2021-01-15,24.16,25.11,22.886,23.75,48099,24.16,25.11,22.886,23.75,48099,0.0,1.0
2021-01-19,25.11,25.25,23.6024,24.99,58063,25.11,25.25,23.6024,24.99,58063,0.0,1.0
2021-01-20,25.59,26.7488,24.77,24.77,119313,25.59,26.7488,24.77,24.77,119313,0.0,1.0
2021-01-21,25.5,26.2,25.07,26.2,52989,25.5,26.2,25.07,26.2,52989,0.0,1.0
2021-01-22,26.46,26.69,25.1396,25.34,80978,26.46,26.69,25.1396,25.34,80978,0.0,1.0
2021-01-25,25.53,27.9658,24.0,27.32,84682,25.53,27.9658,24.0,27.32,84682,0.0,1.0
2021-01-26,25.51,26.11,25.075,25.85,53705,25.51,26.11,25.075,25.85,53705,0.0,1.0
2021-01-27,24.07,25.1934,23.6,25.05,49750,24.07,25.1934,23.6,25.05,49750,0.0,1.0
2021-01-28,26.87,27.59,23.61,24.25,85579,26.87,27.59,23.61,24.25,85579,0.0,1.0
2021-01-29,25.73,27.97,25.2826,26.88,39486,25.73,27.97,25.2826,26.88,39486,0.0,1.0
2021-02-01,27.28,27.6999,25.09,25.72,53498,27.28,27.6999,25.09,25.72,53498,0.0,1.0
2021-02-02,28.5,29.0341,27.598,28.0,35193,28.5,29.0341,27.598,28.0,35193,0.0,1.0
2021-02-03,29.53,29.71,28.03,28.99,52851,29.53,29.71,28.03,28.99,52851,0.0,1.0
2021-02-04,29.82,30.0,29.03,29.9,52019,29.82,30.0,29.03,29.9,52019,0.0,1.0
2021-02-05,29.88,30.1,29.18,30.1,19734,29.88,30.1,29.18,30.1,19734,0.0,1.0
2021-02-08,28.05,30.0,27.24,30.0,58976,28.05,30.0,27.24,30.0,58976,0.0,1.0
2021-02-09,27.26,28.43,27.03,28.43,36407,27.26,28.43,27.03,28.43,36407,0.0,1.0
2021-02-10,27.4,27.8,26.9088,27.79,31296,27.4,27.8,26.9088,27.79,31296,0.0,1.0
2021-02-11,27.91,28.67,26.8595,27.76,41464,27.91,28.67,26.8595,27.76,41464,0.0,1.0
2021-02-12,28.27,28.8,27.0321,28.0,28005,28.27,28.8,27.0321,28.0,28005,0.0,1.0
2021-02-16,29.23,29.6081,28.1,28.77,41492,29.23,29.6081,28.1,28.77,41492,0.0,1.0
2021-02-17,30.56,31.3,29.08,29.08,81243,30.56,31.3,29.08,29.08,81243,0.0,1.0
2021-02-18,30.82,30.99,29.601,30.24,42820,30.82,30.99,29.601,30.24,42820,0.0,1.0
2021-02-19,32.38,32.5,30.9,30.9,66794,32.38,32.5,30.9,30.9,66794,0.0,1.0
2021-02-22,33.07,34.0,32.79,33.5,147565,33.07,34.0,32.79,33.5,147565,0.0,1.0
2021-02-23,28.89,33.0,27.1,32.66,103174,28.89,33.0,27.1,32.66,103174,0.0,1.0
2021-02-24,27.54,29.685,27.0101,29.28,54575,27.54,29.685,27.0101,29.28,54575,0.0,1.0
2021-02-25,26.39,28.165,25.47,27.36,74832,26.39,28.165,25.47,27.36,74832,0.0,1.0
2021-02-26,26.28,27.48,26.24,26.42,65207,26.28,27.48,26.24,26.42,65207,0.0,1.0
2021-03-01,27.1,27.5899,25.915,27.13,102652,27.1,27.5899,25.915,27.13,102652,0.0,1.0
2021-03-02,27.2,27.44,26.2,26.78,73390,27.2,27.44,26.2,26.78,73390,0.0,1.0
2021-03-03,27.82,28.38,25.5153,26.87,101337,27.82,28.38,25.5153,26.87,101337,0.0,1.0
2021-03-04,27.5,27.92,25.75,27.92,58336,27.5,27.92,25.75,27.92,58336,0.0,1.0
2021-03-05,28.83,29.09,26.555,27.94,37681,28.83,29.09,26.555,27.94,37681,0.0,1.0
2021-03-08,28.94,29.4471,27.64,28.83,34687,28.94,29.4471,27.64,28.83,34687,0.0,1.0
2021-03-09,30.65,30.92,28.97,28.97,34638,30.65,30.92,28.97,28.97,34638,0.0,1.0
2021-03-10,31.71,32.0899,30.404,30.65,30322,31.71,32.0899,30.404,30.65,30322,0.0,1.0
2021-03-11,32.5,32.5,31.65,32.15,33820,32.5,32.5,31.65,32.15,33820,0.0,1.0
2021-03-12,32.53,32.99,32.25,32.36,31215,32.53,32.99,32.25,32.36,31215,0.0,1.0
2021-03-15,30.7,32.7902,29.05,32.76,54579,30.7,32.7902,29.05,32.76,54579,0.0,1.0
2021-03-16,29.5,30.52,28.65,30.52,43425,29.5,30.52,28.65,30.52,43425,0.0,1.0
2021-03-17,31.54,32.14,28.84,29.22,77964,31.54,32.14,28.84,29.22,77964,0.0,1.0
2021-03-18,29.81,31.41,29.75,31.41,41729,29.81,31.41,29.75,31.41,41729,0.0,1.0
2021-03-19,29.85,31.3196,29.05,29.75,79271,29.85,31.3196,29.05,29.75,79271,0.0,1.0
2021-03-22,30.62,31.81,27.83,30.5,121954,30.62,31.81,27.83,30.5,121954,0.0,1.0
2021-03-23,27.92,31.83,27.67,30.28,100900,27.92,31.83,27.67,30.28,100900,0.0,1.0
2021-03-24,26.51,29.76,26.221,28.33,89575,26.51,29.76,26.221,28.33,89575,0.0,1.0
2021-03-25,27.14,28.135,25.85,26.01,108943,27.14,28.135,25.85,26.01,108943,0.0,1.0
2021-03-26,26.56,28.7806,26.02,27.49,23620,26.56,28.7806,26.02,27.49,23620,0.0,1.0
2021-03-29,26.19,26.86,25.46,26.12,87450,26.19,26.86,25.46,26.12,87450,0.0,1.0
2021-03-30,27.71,28.265,26.11,26.11,68728,27.71,28.265,26.11,26.11,68728,0.0,1.0
2021-03-31,30.33,31.1576,26.0,27.69,112438,30.33,31.1576,26.0,27.69,112438,0.0,1.0
2021-04-01,30.42,31.87,29.56,30.76,31053,30.42,31.87,29.56,30.76,31053,0.0,1.0
2021-04-05,28.25,30.7,27.41,30.7,47688,28.25,30.7,27.41,30.7,47688,0.0,1.0
2021-04-06,27.93,28.36,27.75,28.2,29527,27.93,28.36,27.75,28.2,29527,0.0,1.0
2021-04-07,27.26,28.01,27.13,27.84,29911,27.26,28.01,27.13,27.84,29911,0.0,1.0
2021-04-08,28.18,28.5,27.0,27.1,49396,28.18,28.5,27.0,27.1,49396,0.0,1.0
2021-04-09,28.46,28.49,27.51,28.11,29764,28.46,28.49,27.51,28.11,29764,0.0,1.0
2021-04-12,27.99,28.48,27.56,28.48,29968,27.99,28.48,27.56,28.48,29968,0.0,1.0
2021-04-13,28.29,28.67,27.51,28.39,22141,28.29,28.67,27.51,28.39,22141,0.0,1.0
2021-04-14,28.59,28.85,28.3648,28.52,13241,28.59,28.85,28.3648,28.52,13241,0.0,1.0
2021-04-15,29.93,29.96,28.562,28.62,31057,29.93,29.96,28.562,28.62,31057,0.0,1.0
2021-04-16,32.39,32.59,30.0,30.82,63799,32.39,32.59,30.0,30.82,63799,0.0,1.0
2021-04-19,34.97,35.74,31.865,32.01,156162,34.97,35.74,31.865,32.01,156162,0.0,1.0
2021-04-20,34.0,35.8699,31.8644,34.9,83995,34.0,35.8699,31.8644,34.9,83995,0.0,1.0
2021-04-21,35.11,36.4036,33.83,34.38,42377,35.11,36.4036,33.83,34.38,42377,0.0,1.0
2021-04-22,34.74,35.82,34.11,35.04,37488,34.74,35.82,34.11,35.04,37488,0.0,1.0
2021-04-23,34.95,36.3746,34.5872,34.5872,35484,34.95,36.3746,34.5872,34.5872,35484,0.0,1.0
2021-04-26,32.34,35.7999,31.65,34.99,59279,32.34,35.7999,31.65,34.99,59279,0.0,1.0
2021-04-27,31.74,32.78,31.31,32.64,47974,31.74,32.78,31.31,32.64,47974,0.0,1.0
2021-04-28,32.01,32.48,31.75,31.75,20286,32.01,32.48,31.75,31.75,20286,0.0,1.0
2021-04-29,31.56,33.4299,31.34,32.26,36001,31.56,33.4299,31.34,32.26,36001,0.0,1.0
2021-04-30,31.26,31.5248,30.7701,31.3,32034,31.26,31.5248,30.7701,31.3,32034,0.0,1.0
2021-05-03,31.59,32.0,31.01,31.72,47404,31.59,32.0,31.01,31.72,47404,0.0,1.0
2021-05-04,32.03,32.55,31.2701,31.45,30663,32.03,32.55,31.2701,31.45,30663,0.0,1.0
2021-05-05,32.33,32.51,31.2,32.37,37300,32.33,32.51,31.2,32.37,37300,0.0,1.0
2021-05-06,32.94,32.94,31.75,32.48,24128,32.94,32.94,31.75,32.48,24128,0.0,1.0
2021-05-07,34.23,34.57,33.03,33.16,33227,34.23,34.57,33.03,33.16,33227,0.0,1.0
2021-05-10,29.68,35.1399,29.5294,34.39,86302,29.68,35.1399,29.5294,34.39,86302,0.0,1.0
2021-05-11,29.49,30.2065,28.77,29.27,37778,29.49,30.2065,28.77,29.27,37778,0.0,1.0
2021-05-12,28.84,29.54,28.66,29.31,39454,28.84,29.54,28.66,29.31,39454,0.0,1.0
2021-05-13,29.47,29.87,28.11,28.89,48704,29.47,29.87,28.11,28.89,48704,0.0,1.0
2021-05-14,29.74,30.3635,29.0393,29.45,22944,29.74,30.3635,29.0393,29.45,22944,0.0,1.0
2021-05-17,32.79,33.23,29.5,29.74,58313,32.79,33.23,29.5,29.74,58313,0.0,1.0
2021-05-18,34.91,36.19,32.84,32.84,52152,34.91,36.19,32.84,32.84,52152,0.0,1.0
2021-05-19,36.99,36.99,34.0,34.48,47644,36.99,36.99,34.0,34.48,47644,0.0,1.0
2021-05-20,37.24,38.0,34.82,37.0,53415,37.24,38.0,34.82,37.0,53415,0.0,1.0
2021-05-21,39.26,40.0,36.35,37.51,61738,39.26,40.0,36.35,37.51,61738,0.0,1.0
2021-05-24,38.33,40.0,36.865,39.7,58677,38.33,40.0,36.865,39.7,58677,0.0,1.0
2021-05-25,39.07,40.23,38.2,38.33,40091,39.07,40.23,38.2,38.33,40091,0.0,1.0
2021-05-26,39.81,40.48,39.1,39.1,21309,39.81,40.48,39.1,39.1,21309,0.0,1.0
2021-05-27,39.68,40.4634,38.63,39.96,14792,39.68,40.4634,38.63,39.96,14792,0.0,1.0
2021-05-28,39.61,40.4,39.04,40.4,15208,39.61,40.4,39.04,40.4,15208,0.0,1.0
2021-06-01,40.0,40.15,39.0041,39.82,34653,40.0,40.15,39.0041,39.82,34653,0.0,1.0
2021-06-02,38.15,40.11,37.85,40.11,34922,38.15,40.11,37.85,40.11,34922,0.0,1.0
2021-06-03,38.7,39.22,36.94,38.15,23976,38.7,39.22,36.94,38.15,23976,0.0,1.0
2021-06-04,38.2,39.15,37.78,39.15,13386,38.2,39.15,37.78,39.15,13386,0.0,1.0
2021-06-07,38.55,39.1445,37.75,38.48,23890,38.55,39.1445,37.75,38.48,23890,0.0,1.0
2021-06-08,39.25,39.555,38.17,38.3,22042,39.25,39.555,38.17,38.3,22042,0.0,1.0
2021-06-09,39.17,40.0,38.33,39.88,65871,39.17,40.0,38.33,39.88,65871,0.0,1.0
2021-06-10,37.98,39.8055,37.43,39.58,32887,37.98,39.8055,37.43,39.58,32887,0.0,1.0
2021-06-11,39.05,39.19,37.437,38.27,27092,39.05,39.19,37.437,38.27,27092,0.0,1.0
2021-06-14,40.0,41.11,39.669,39.71,61222,40.0,41.11,39.669,39.71,61222,0.0,1.0
2021-06-15,39.5,40.52,38.53,39.99,35498,39.5,40.52,38.53,39.99,35498,0.0,1.0
2021-06-16,40.96,41.42,39.28,39.71,26448,40.96,41.42,39.28,39.71,26448,0.0,1.0
2021-06-17,41.43,42.87,39.93,41.42,73683,41.43,42.87,39.93,41.42,73683,0.0,1.0
2021-06-18,37.15,42.85,37.05,40.96,203966,37.15,42.85,37.05,40.96,203966,0.0,1.0
2021-06-21,37.88,37.9,36.6401,37.38,62412,37.88,37.9,36.6401,37.38,62412,0.0,1.0
2021-06-22,37.2,37.87,36.72,37.69,33825,37.2,37.87,36.72,37.69,33825,0.0,1.0
2021-06-23,37.18,38.0262,36.9599,36.9599,35393,37.18,38.0262,36.9599,36.9599,35393,0.0,1.0
2021-06-24,38.38,38.495,37.23,37.54,46093,38.38,38.495,37.23,37.54,46093,0.0,1.0
2021-06-25,42.28,42.75,38.47,38.47,80621,42.28,42.75,38.47,38.47,80621,0.0,1.0
2021-06-28,42.99,44.1599,41.44,42.8,86842,42.99,44.1599,41.44,42.8,86842,0.0,1.0
2021-06-29,43.98,44.4,42.75,43.31,43269,43.98,44.4,42.75,43.31,43269,0.0,1.0
2021-06-30,39.7,44.4268,39.45,43.98,266962,39.7,44.4268,39.45,43.98,266962,0.0,1.0
2021-07-01,41.66,42.12,38.86,40.17,55057,41.66,42.12,38.86,40.17,55057,0.0,1.0
2021-07-02,41.65,42.06,41.28,41.63,22882,41.65,42.06,41.28,41.63,22882,0.0,1.0
2021-07-06,41.12,41.9,39.231,41.9,45287,41.12,41.9,39.231,41.9,45287,0.0,1.0
2021-07-07,42.52,42.82,40.12,41.44,49192,42.52,42.82,40.12,41.44,49192,0.0,1.0
2021-07-08,40.85,42.505,39.81,41.4,43810,40.85,42.505,39.81,41.4,43810,0.0,1.0
2021-07-09,42.8,43.31,41.82,41.82,26321,42.8,43.31,41.82,41.82,26321,0.0,1.0
2021-07-12,43.99,44.6569,42.617,42.87,40933,43.99,44.6569,42.617,42.87,40933,0.0,1.0
2021-07-13,43.82,44.0,42.01,43.56,46430,43.82,44.0,42.01,43.56,46430,0.0,1.0
2021-07-14,44.29,44.93,43.8067,43.82,54980,44.29,44.93,43.8067,43.82,54980,0.0,1.0
2021-07-15,43.47,44.51,42.0,44.5,55578,43.47,44.51,42.0,44.5,55578,0.0,1.0
2021-07-16,41.74,44.0455,41.45,43.56,29070,41.74,44.0455,41.45,43.56,29070,0.0,1.0
2021-07-19,40.0,41.13,39.0,40.9,52941,40.0,41.13,39.0,40.9,52941,0.0,1.0
2021-07-20,42.86,44.05,40.23,40.23,53686,42.86,44.05,40.23,40.23,53686,0.0,1.0
2021-07-21,44.6,45.1413,43.22,43.22,49044,44.6,45.1413,43.22,43.22,49044,0.0,1.0
2021-07-22,43.76,45.38,42.3907,44.61,28314,43.76,45.38,42.3907,44.61,28314,0.0,1.0
2021-07-23,44.57,45.483,43.4702,44.16,29050,44.57,45.483,43.4702,44.16,29050,0.0,1.0
2021-07-26,43.64,45.0,42.78,44.83,38589,43.64,45.0,42.78,44.83,38589,0.0,1.0
2021-07-27,42.93,43.3613,41.79,43.06,30185,42.93,43.3613,41.79,43.06,30185,0.0,1.0
2021-07-28,44.12,44.673,42.4,42.98,28475,44.12,44.673,42.4,42.98,28475,0.0,1.0
2021-07-29,44.91,45.0,44.225,44.84,32758,44.91,45.0,44.225,44.84,32758,0.0,1.0
2021-07-30,43.48,44.62,43.04,44.62,17472,43.48,44.62,43.04,44.62,17472,0.0,1.0
2021-08-02,44.04,44.9599,43.39,43.75,15468,44.04,44.9599,43.39,43.75,15468,0.0,1.0
2021-08-03,44.85,45.33,43.365,44.03,45779,44.85,45.33,43.365,44.03,45779,0.0,1.0
2021-08-04,46.74,47.55,44.0,44.67,105620,46.74,47.55,44.0,44.67,105620,0.0,1.0
2021-08-05,47.32,47.58,45.95,47.0,53864,47.32,47.58,45.95,47.0,53864,0.0,1.0
2021-08-06,47.5,48.5875,46.93,47.6,51299,47.5,48.5875,46.93,47.6,51299,0.0,1.0
2021-08-09,47.43,48.93,47.1,47.59,46268,47.43,48.93,47.1,47.59,46268,0.0,1.0
2021-08-10,47.41,48.92,46.55,46.89,26045,47.41,48.92,46.55,46.89,26045,0.0,1.0
2021-08-11,47.25,48.7342,46.91,47.5,37656,47.25,48.7342,46.91,47.5,37656,0.0,1.0
2021-08-12,46.61,48.61,46.58,47.4,48142,46.61,48.61,46.58,47.4,48142,0.0,1.0
2021-08-13,45.86,47.705,44.66,46.62,49466,45.86,47.705,44.66,46.62,49466,0.0,1.0
2021-08-16,48.02,48.82,44.9714,45.43,100705,48.02,48.82,44.9714,45.43,100705,0.0,1.0
2021-08-17,50.79,51.62,47.16,48.35,131122,50.79,51.62,47.16,48.35,131122,0.0,1.0
2021-08-18,47.59,51.7399,47.28,51.0,78442,47.59,51.7399,47.28,51.0,78442,0.0,1.0
2021-08-19,46.47,48.1,45.44,46.75,41756,46.47,48.1,45.44,46.75,41756,0.0,1.0
2021-08-20,49.08,49.15,46.3001,46.31,58264,49.08,49.15,46.3001,46.31,58264,0.0,1.0
2021-08-23,50.75,51.3953,49.32,49.92,76072,50.75,51.3953,49.32,49.92,76072,0.0,1.0
2021-08-24,52.83,53.1258,50.32,50.89,83005,52.83,53.1258,50.32,50.89,83005,0.0,1.0
2021-08-25,52.64,53.7299,51.7,53.02,71562,52.64,53.7299,51.7,53.02,71562,0.0,1.0
2021-08-26,52.84,53.17,51.88,53.17,32412,52.84,53.17,51.88,53.17,32412,0.0,1.0
2021-08-27,56.95,57.25,52.23,53.0,134062,56.95,57.25,52.23,53.0,134062,0.0,1.0
2021-08-30,58.82,59.49,55.9972,57.48,120954,58.82,59.49,55.9972,57.48,120954,0.0,1.0
2021-08-31,64.2,65.6099,58.36,58.75,224165,64.2,65.6099,58.36,58.75,224165,0.0,1.0
2021-09-01,60.49,64.52,59.04,64.19,175840,60.49,64.52,59.04,64.19,175840,0.0,1.0
2021-09-02,60.53,62.0,58.25,60.35,64980,60.53,62.0,58.25,60.35,64980,0.0,1.0
2021-09-03,59.95,61.15,58.51,60.73,53227,59.95,61.15,58.51,60.73,53227,0.0,1.0
2021-09-07,57.77,61.14,57.1896,59.87,87433,57.77,61.14,57.1896,59.87,87433,0.0,1.0
2021-09-08,55.97,57.5543,53.5,57.34,120576,55.97,57.5543,53.5,57.34,120576,0.0,1.0
2021-09-09,54.94,56.4036,54.76,56.0,41545,54.94,56.4036,54.76,56.0,41545,0.0,1.0
2021-09-10,54.14,55.8346,54.14,55.61,36927,54.14,55.8346,54.14,55.61,36927,0.0,1.0
2021-09-13,52.98,54.92,51.4001,54.91,111139,52.98,54.92,51.4001,54.91,111139,0.0,1.0
2021-09-14,51.25,53.455,50.72,52.98,86091,51.25,53.455,50.72,52.98,86091,0.0,1.0
2021-09-15,51.78,52.8007,49.51,50.64,93071,51.78,52.8007,49.51,50.64,93071,0.0,1.0
2021-09-16,50.14,51.89,49.7123,51.42,73668,50.14,51.89,49.7123,51.42,73668,0.0,1.0
2021-09-17,49.3,51.8347,49.27,50.22,176305,49.3,51.8347,49.27,50.22,176305,0.0,1.0
2021-09-20,48.41,48.98,47.0,48.43,91392,48.41,48.98,47.0,48.43,91392,0.0,1.0
2021-09-21,50.67,52.31,49.51,49.53,107352,50.67,52.31,49.51,49.53,107352,0.0,1.0
2021-09-22,51.85,52.5082,50.255,51.31,60979,51.85,52.5082,50.255,51.31,60979,0.0,1.0
2021-09-23,52.2,54.38,51.01,52.55,73320,52.2,54.38,51.01,52.55,73320,0.0,1.0
2021-09-24,51.77,52.74,50.6,51.72,50535,51.77,52.74,50.6,51.72,50535,0.0,1.0
2021-09-27,53.75,54.34,51.03,51.7,38867,53.75,54.34,51.03,51.7,38867,0.0,1.0
2021-09-28,51.99,53.3,51.26,53.3,42458,51.99,53.3,51.26,53.3,42458,0.0,1.0
2021-09-29,52.1,52.8,50.65,52.3,44613,52.1,52.8,50.65,52.3,44613,0.0,1.0
2021-09-30,53.06,54.48,52.72,52.72,125180,53.06,54.48,52.72,52.72,125180,0.0,1.0
2021-10-01,54.49,55.0499,52.1,53.16,44432,54.49,55.0499,52.1,53.16,44432,0.0,1.0
2021-10-04,53.14,55.19,52.3509,54.36,43372,53.14,55.19,52.3509,54.36,43372,0.0,1.0
2021-10-05,54.51,55.2999,53.6,53.6,41681,54.51,55.2999,53.6,53.6,41681,0.0,1.0
2021-10-06,55.12,56.2,53.88,54.36,85719,55.12,56.2,53.88,54.36,85719,0.0,1.0
2021-10-07,56.43,57.95,55.575,55.95,74495,56.43,57.95,55.575,55.95,74495,0.0,1.0
2021-10-08,54.3,57.4,54.07,56.93,51128,54.3,57.4,54.07,56.93,51128,0.0,1.0
2021-10-11,54.5,55.4,53.7,53.7,28079,54.5,55.4,53.7,53.7,28079,0.0,1.0
2021-10-12,58.5,58.69,54.83,54.83,68405,58.5,58.69,54.83,54.83,68405,0.0,1.0
2021-10-13,59.49,59.76,56.91,58.99,54543,59.49,59.76,56.91,58.99,54543,0.0,1.0
2021-10-14,60.9,62.5,59.49,60.1,90442,60.9,62.5,59.49,60.1,90442,0.0,1.0
2021-10-15,62.3,64.78,61.18,61.64,94501,62.3,64.78,61.18,61.64,94501,0.0,1.0
2021-10-18,66.84,67.7499,60.3,62.26,150234,66.84,67.7499,60.3,62.26,150234,0.0,1.0
2021-10-19,65.68,68.9532,64.281,68.38,123177,65.68,68.9532,64.281,68.38,123177,0.0,1.0
2021-10-20,68.58,69.53,65.68,65.76,84174,68.58,69.53,65.68,65.76,84174,0.0,1.0
2021-10-21,67.62,69.49,66.7,68.6,125429,67.62,69.49,66.7,68.6,125429,0.0,1.0
2021-10-22,70.48,71.52,66.6398,67.63,108366,70.48,71.52,66.6398,67.63,108366,0.0,1.0
2021-10-25,70.34,74.39,67.39,71.79,151492,70.34,74.39,67.39,71.79,151492,0.0,1.0
2021-10-26,71.82,73.7817,70.77,70.85,107744,71.82,73.7817,70.77,70.85,107744,0.0,1.0
2021-10-27,70.58,73.21,69.23,71.82,96601,70.58,73.21,69.23,71.82,96601,0.0,1.0
2021-10-28,73.48,74.16,71.18,72.13,108065,73.48,74.16,71.18,72.13,108065,0.0,1.0
2021-10-29,77.49,77.55,73.39,73.56,211818,77.49,77.55,73.39,73.56,211818,0.0,1.0
2021-11-01,82.17,84.05,77.67,77.67,215019,82.17,84.05,77.67,77.67,215019,0.0,1.0
2021-11-02,83.17,85.395,80.08,82.99,138884,83.17,85.395,80.08,82.99,138884,0.0,1.0
2021-11-03,87.34,87.53,82.0572,83.19,152282,87.34,87.53,82.0572,83.19,152282,0.0,1.0
2021-11-04,81.4,91.9815,79.3,89.81,181814,81.4,91.9815,79.3,89.81,181814,0.0,1.0
2021-11-05,85.44,86.92,81.8,81.8,110051,85.44,86.92,81.8,81.8,110051,0.0,1.0
2021-11-08,80.5,86.995,80.01,85.87,149810,80.5,86.995,80.01,85.87,149810,0.0,1.0
2021-11-09,84.83,86.35,78.66,80.7,126610,84.83,86.35,78.66,80.7,126610,0.0,1.0
2021-11-10,78.29,84.69,78.27,84.69,114805,78.29,84.69,78.27,84.69,114805,0.0,1.0
2021-11-11,82.46,83.66,79.255,79.67,72760,82.46,83.66,79.255,79.67,72760,0.0,1.0
2021-11-12,78.43,81.5,68.83,81.5,247618,78.43,81.5,68.83,81.5,247618,0.0,1.0
2021-11-15,75.81,84.885,74.535,81.85,147985,75.81,84.885,74.535,81.85,147985,0.0,1.0
2021-11-16,75.13,77.04,72.21,75.53,112875,75.13,77.04,72.21,75.53,112875,0.0,1.0
2021-11-17,75.27,78.195,74.39,74.39,65951,75.27,78.195,74.39,74.39,65951,0.0,1.0
2021-11-18,69.3,74.75,67.79,74.75,182308,69.3,74.75,67.79,74.75,182308,0.0,1.0
2021-11-19,67.65,70.89,67.27,68.52,94037,67.65,70.89,67.27,68.52,94037,0.0,1.0
2021-11-22,67.06,69.34,65.43,68.09,117272,67.06,69.34,65.43,68.09,117272,0.0,1.0
2021-11-23,66.12,67.5166,64.55,66.56,107430,66.12,67.5166,64.55,66.56,107430,0.0,1.0
2021-11-24,64.8,67.2699,63.55,64.63,81742,64.8,67.2699,63.55,64.63,81742,0.0,1.0
2021-11-26,62.73,63.71,61.0,62.0,44958,62.73,63.71,61.0,62.0,44958,0.0,1.0
2021-11-29,62.56,68.23,62.28,65.15,103104,62.56,68.23,62.28,65.15,103104,0.0,1.0
2021-11-30,59.43,62.575,58.66,61.9,266244,59.43,62.575,58.66,61.9,266244,0.0,1.0
2021-12-01,59.39,63.37,59.02,61.33,96239,59.39,63.37,59.02,61.33,96239,0.0,1.0
2021-12-02,61.08,61.12,58.24,59.0,76323,61.08,61.12,58.24,59.0,76323,0.0,1.0
2021-12-03,56.39,61.25,55.54,61.25,114686,56.39,61.25,55.54,61.25,114686,0.0,1.0
2021-12-06,56.86,57.34,53.97,57.08,206175,56.86,57.34,53.97,57.08,206175,0.0,1.0
2021-12-07,59.09,60.1128,56.58,58.31,152573,59.09,60.1128,56.58,58.31,152573,0.0,1.0
2021-12-08,58.35,59.85,57.84,59.26,47118,58.35,59.85,57.84,59.26,47118,0.0,1.0
2021-12-09,58.39,59.72,56.65,58.0,84845,58.39,59.72,56.65,58.0,84845,0.0,1.0
2021-12-10,59.27,59.8496,57.9,58.67,55973,59.27,59.8496,57.9,58.67,55973,0.0,1.0
2021-12-13,58.45,59.63,57.1,58.97,83864,58.45,59.63,57.1,58.97,83864,0.0,1.0
2021-12-14,58.96,59.83,56.88,58.0,93876,58.96,59.83,56.88,58.0,93876,0.0,1.0
2021-12-15,61.42,61.83,56.88,58.96,101099,61.42,61.83,56.88,58.96,101099,0.0,1.0
2021-12-16,59.66,63.23,58.83,62.47,106557,59.66,63.23,58.83,62.47,106557,0.0,1.0
2021-12-17,61.46,61.79,57.6237,59.08,178433,61.46,61.79,57.6237,59.08,178433,0.0,1.0
2021-12-20,60.59,61.12,58.98,61.12,80222,60.59,61.12,58.98,61.12,80222,0.0,1.0
2021-12-21,64.2,64.7214,61.17,61.91,72081,64.2,64.7214,61.17,61.91,72081,0.0,1.0
2021-12-22,65.87,66.83,63.87,64.5,73332,65.87,66.83,63.87,64.5,73332,0.0,1.0
2021-12-23,67.76,68.8708,65.87,66.38,68133,67.76,68.8708,65.87,66.38,68133,0.0,1.0
2021-12-27,71.53,71.92,68.0,68.0,61366,71.53,71.92,68.0,68.0,61366,0.0,1.0
2021-12-28,70.73,72.23,68.41,72.23,97722,70.73,72.23,68.41,72.23,97722,0.0,1.0
2021-12-29,69.07,70.54,63.56,70.42,177716,69.07,70.54,63.56,70.42,177716,0.0,1.0
2021-12-30,72.47,72.53,67.9006,68.48,93946,72.47,72.53,67.9006,68.48,93946,0.0,1.0
2021-12-31,71.32,74.63,71.21,72.36,69561,71.32,74.63,71.21,72.36,69561,0.0,1.0
2022-01-03,69.5,72.56,69.3339,71.67,72694,69.5,72.56,69.3339,71.67,72694,0.0,1.0
2022-01-04,66.12,69.69,65.86,69.66,74809,66.12,69.69,65.86,69.66,74809,0.0,1.0
2022-01-05,65.0,69.1,64.74,66.0,81379,65.0,69.1,64.74,66.0,81379,0.0,1.0
2022-01-06,65.93,67.6,62.01,65.11,73567,65.93,67.6,62.01,65.11,73567,0.0,1.0
2022-01-07,67.06,68.5,64.85,65.6,93957,67.06,68.5,64.85,65.6,93957,0.0,1.0
2022-01-10,68.82,69.28,65.34,66.37,71062,68.82,69.28,65.34,66.37,71062,0.0,1.0
2022-01-11,70.67,71.21,68.96,68.96,60235,70.67,71.21,68.96,68.96,60235,0.0,1.0
2022-01-12,69.0,73.2941,68.79,71.33,83418,69.0,73.2941,68.79,71.33,83418,0.0,1.0
2022-01-13,69.89,71.0251,67.1101,69.5,59300,69.89,71.0251,67.1101,69.5,59300,0.0,1.0
2022-01-14,71.91,72.7326,68.0,68.58,64502,71.91,72.7326,68.0,68.58,64502,0.0,1.0
2022-01-18,68.7,71.81,68.67,71.81,44975,68.7,71.81,68.67,71.81,44975,0.0,1.0
2022-01-19,64.2,69.44,64.0,69.04,80548,64.2,69.44,64.0,69.04,80548,0.0,1.0
2022-01-20,64.46,67.78,62.98,64.3,64182,64.46,67.78,62.98,64.3,64182,0.0,1.0
2022-01-21,62.51,65.46,62.18,63.35,79455,62.51,65.46,62.18,63.35,79455,0.0,1.0
2022-01-24,64.18,64.854,58.7,60.57,90158,64.18,64.854,58.7,60.57,90158,0.0,1.0
2022-01-25,64.87,66.5,62.51,63.15,74911,64.87,66.5,62.51,63.15,74911,0.0,1.0
2022-01-26,65.6,68.37,64.2601,66.64,66161,65.6,68.37,64.2601,66.64,66161,0.0,1.0
2022-01-27,63.3,67.6217,63.27,66.15,65383,63.3,67.6217,63.27,66.15,65383,0.0,1.0
2022-01-28,64.12,64.5,61.28,63.4,56274,64.12,64.5,61.28,63.4,56274,0.0,1.0
2022-01-31,64.31,64.89,63.07,64.12,115921,64.31,64.89,63.07,64.12,115921,0.0,1.0
2022-02-01,66.63,67.94,63.97,64.68,96486,66.63,67.94,63.97,64.68,96486,0.0,1.0
2022-02-02,62.73,67.9435,62.38,66.74,99613,62.73,67.9435,62.38,66.74,99613,0.0,1.0
2022-02-03,61.85,64.47,60.45,62.02,84323,61.85,64.47,60.45,62.02,84323,0.0,1.0
2022-02-04,63.32,64.31,60.97,61.84,62361,63.32,64.31,60.97,61.84,62361,0.0,1.0
2022-02-07,65.56,66.4856,63.3,63.3,50640,65.56,66.4856,63.3,63.3,50640,0.0,1.0
2022-02-08,69.33,69.47,64.0,65.51,92317,69.33,69.47,64.0,65.51,92317,0.0,1.0
2022-02-09,71.66,71.99,69.67,69.67,38372,71.66,71.99,69.67,69.67,38372,0.0,1.0
2022-02-10,69.95,72.3839,69.334,70.46,55868,69.95,72.3839,69.334,70.46,55868,0.0,1.0
2022-02-11,68.34,71.86,68.0,69.82,47977,68.34,71.86,68.0,69.82,47977,0.0,1.0
2022-02-14,67.74,70.6199,67.22,68.22,44364,67.74,70.6199,67.22,68.22,44364,0.0,1.0
2022-02-15,68.78,69.67,68.29,68.29,26174,68.78,69.67,68.29,68.29,26174,0.0,1.0
2022-02-16,69.78,70.3553,67.99,68.96,27598,69.78,70.3553,67.99,68.96,27598,0.0,1.0
2022-02-17,64.88,69.5,64.77,68.71,49242,64.88,69.5,64.77,68.71,49242,0.0,1.0
2022-02-18,61.34,65.83,61.0,65.0,98715,61.34,65.83,61.0,65.0,98715,0.0,1.0
2022-02-22,59.43,61.34,59.05,60.63,98584,59.43,61.34,59.05,60.63,98584,0.0,1.0
2022-02-23,54.99,61.7499,53.57,59.95,169243,54.99,61.7499,53.57,59.95,169243,0.0,1.0
2022-02-24,54.34,54.64,50.6,52.42,129272,54.34,54.64,50.6,52.42,129272,0.0,1.0
2022-02-25,56.44,56.765,54.35,54.76,53807,56.44,56.765,54.35,54.76,53807,0.0,1.0
2022-02-28,53.27,56.6043,52.7401,55.1,178038,53.27,56.6043,52.7401,55.1,178038,0.0,1.0
2022-03-01,48.97,52.96,48.62,52.8,204507,48.97,52.96,48.62,52.8,204507,0.0,1.0
2022-03-02,52.5,53.2,48.96,49.2,107725,52.5,53.2,48.96,49.2,107725,0.0,1.0
2022-03-03,50.34,53.9,50.0,53.06,90817,50.34,53.9,50.0,53.06,90817,0.0,1.0
2022-03-04,48.68,50.46,48.0,50.0,109310,48.68,50.46,48.0,50.0,109310,0.0,1.0
2022-03-07,45.84,48.71,45.23,48.27,134876,45.84,48.71,45.23,48.27,134876,0.0,1.0
2022-03-08,46.52,47.76,44.7,46.06,149295,46.52,47.76,44.7,46.06,149295,0.0,1.0
2022-03-09,47.36,48.68,46.73,47.74,76724,47.36,48.68,46.73,47.74,76724,0.0,1.0
2022-03-10,46.48,47.3299,45.21,46.25,93299,46.48,47.3299,45.21,46.25,93299,0.0,1.0
2022-03-11,46.41,49.32,46.0,47.34,93386,46.41,49.32,46.0,47.34,93386,0.0,1.0
2022-03-14,45.58,47.38,43.3,46.41,119387,45.58,47.38,43.3,46.41,119387,0.0,1.0
2022-03-15,48.31,48.4399,44.5044,45.6,80304,48.31,48.4399,44.5044,45.6,80304,0.0,1.0
2022-03-16,53.33,54.82,49.23,50.0,137274,53.33,54.82,49.23,50.0,137274,0.0,1.0
2022-03-17,56.28,56.28,52.0,53.0,133895,56.28,56.28,52.0,53.0,133895,0.0,1.0
2022-03-18,60.48,60.69,55.74,55.74,151243,60.48,60.69,55.74,55.74,151243,0.0,1.0
2022-03-21,54.6,61.4099,53.5226,59.08,105873,54.6,61.4099,53.5226,59.08,105873,0.0,1.0
2022-03-22,56.42,57.1,54.0145,54.89,88123,56.42,57.1,54.0145,54.89,88123,0.0,1.0
2022-03-23,55.27,58.05,55.0,55.72,54424,55.27,58.05,55.0,55.72,54424,0.0,1.0
2022-03-24,55.1,55.91,54.26,55.24,27445,55.1,55.91,54.26,55.24,27445,0.0,1.0
2022-03-25,53.12,55.2,52.5704,55.2,36394,53.12,55.2,52.5704,55.2,36394,0.0,1.0
2022-03-28,53.51,53.78,51.9176,53.41,39314,53.51,53.78,51.9176,53.41,39314,0.0,1.0
2022-03-29,56.23,56.66,53.7259,54.69,74083,56.23,56.66,53.7259,54.69,74083,0.0,1.0
2022-03-30,52.89,56.14,52.39,55.36,95329,52.89,56.14,52.39,55.36,95329,0.0,1.0
2022-03-31,51.79,53.72,51.58,52.55,36956,51.79,53.72,51.58,52.55,36956,0.0,1.0
2022-04-01,51.45,52.79,50.78,52.1,51737,51.45,52.79,50.78,52.1,51737,0.0,1.0
2022-04-04,52.09,53.18,50.6314,51.35,59241,52.09,53.18,50.6314,51.35,59241,0.0,1.0
2022-04-05,51.16,52.19,51.06,52.19,69395,51.16,52.19,51.06,52.19,69395,0.0,1.0
2022-04-06,46.97,50.42,46.62,50.1,90136,46.97,50.42,46.62,50.1,90136,0.0,1.0
2022-04-07,46.64,47.26,45.4249,47.11,48580,46.64,47.26,45.4249,47.11,48580,0.0,1.0
2022-04-08,46.8,48.17,45.7,47.0,52018,46.8,48.17,45.7,47.0,52018,0.0,1.0
2022-04-11,46.05,47.99,45.9,46.63,48208,46.05,47.99,45.9,46.63,48208,0.0,1.0
2022-04-12,45.33,48.32,44.76,46.29,67985,45.33,48.32,44.76,46.29,67985,0.0,1.0
2022-04-13,46.24,46.77,45.06,45.06,34234,46.24,46.77,45.06,45.06,34234,0.0,1.0
2022-04-14,44.08,46.395,43.05,46.28,148221,44.08,46.395,43.05,46.28,148221,0.0,1.0
2022-04-18,45.19,45.73,43.5,43.61,52891,45.19,45.73,43.5,43.61,52891,0.0,1.0
2022-04-19,47.73,48.16,44.458,45.34,59338,47.73,48.16,44.458,45.34,59338,0.0,1.0
2022-04-20,46.61,48.09,46.145,48.05,46381,46.61,48.09,46.145,48.05,46381,0.0,1.0
2022-04-21,45.38,47.52,44.34,47.28,48540,45.38,47.52,44.34,47.28,48540,0.0,1.0
2022-04-22,44.2,45.71,43.9,44.7,53936,44.2,45.71,43.9,44.7,53936,0.0,1.0
2022-04-25,45.04,45.39,43.34,43.52,80346,45.04,45.39,43.34,43.52,80346,0.0,1.0
2022-04-26,42.75,45.4724,42.67,44.94,38117,42.75,45.4724,42.67,44.94,38117,0.0,1.0
2022-04-27,43.71,44.48,42.3577,43.17,72383,43.71,44.48,42.3577,43.17,72383,0.0,1.0
2022-04-28,45.07,45.56,43.01,44.1,57750,45.07,45.56,43.01,44.1,57750,0.0,1.0
2022-04-29,43.04,45.98,42.63,44.75,47029,43.04,45.98,42.63,44.75,47029,0.0,1.0
2022-05-02,45.86,46.1976,43.0,43.16,69423,45.86,46.1976,43.0,43.16,69423,0.0,1.0
2022-05-03,46.35,47.05,44.545,45.51,49779,46.35,47.05,44.545,45.51,49779,0.0,1.0
2022-05-04,47.4,47.585,45.41,46.65,32274,47.4,47.585,45.41,46.65,32274,0.0,1.0
2022-05-05,44.8,46.71,43.94,46.71,39128,44.8,46.71,43.94,46.71,39128,0.0,1.0
2022-05-06,43.46,44.67,42.8,44.67,35432,43.46,44.67,42.8,44.67,35432,0.0,1.0
2022-05-09,40.9,43.335,40.49,42.49,33317,40.9,43.335,40.49,42.49,33317,0.0,1.0
2022-05-10,40.37,42.405,39.17,41.6,56176,40.37,42.405,39.17,41.6,56176,0.0,1.0
2022-05-11,31.98,39.79,30.58,39.71,356528,31.98,39.79,30.58,39.71,356528,0.0,1.0
2022-05-12,34.66,35.0,30.83,31.09,118957,34.66,35.0,30.83,31.09,118957,0.0,1.0
2022-05-13,35.25,37.36,34.48,35.78,86814,35.25,37.36,34.48,35.78,86814,0.0,1.0
2022-05-16,32.55,34.74,31.73,34.74,76291,32.55,34.74,31.73,34.74,76291,0.0,1.0
2022-05-17,35.29,35.555,33.5,33.5,79076,35.29,35.555,33.5,33.5,79076,0.0,1.0
2022-05-18,35.12,36.28,34.46,34.46,48173,35.12,36.28,34.46,34.46,48173,0.0,1.0
2022-05-19,34.64,36.33,34.43,35.01,70926,34.64,36.33,34.43,35.01,70926,0.0,1.0
2022-05-20,35.16,35.41,33.65,34.98,60705,35.16,35.41,33.65,34.98,60705,0.0,1.0
2022-05-23,35.2,35.69,33.74,35.49,54921,35.2,35.69,33.74,35.49,54921,0.0,1.0
2022-05-24,34.06,35.1708,33.39,34.83,62890,34.06,35.1708,33.39,34.83,62890,0.0,1.0
2022-05-25,35.71,36.22,33.0233,33.99,57780,35.71,36.22,33.0233,33.99,57780,0.0,1.0
2022-05-26,37.4,37.655,35.765,35.765,43814,37.4,37.655,35.765,35.765,43814,0.0,1.0
2022-05-27,39.69,39.69,37.33,37.86,44495,39.69,39.69,37.33,37.86,44495,0.0,1.0
2022-05-31,38.91,39.66,38.04,39.19,80826,38.91,39.66,38.04,39.19,80826,0.0,1.0
2022-06-01,37.2,38.97,36.705,38.97,42385,37.2,38.97,36.705,38.97,42385,0.0,1.0
2022-06-02,38.47,38.47,36.831,37.27,26908,38.47,38.47,36.831,37.27,26908,0.0,1.0
2022-06-03,39.0,39.17,37.04,37.72,48393,39.0,39.17,37.04,37.72,48393,0.0,1.0
2022-06-06,38.98,39.93,38.055,39.28,45025,38.98,39.93,38.055,39.28,45025,0.0,1.0
2022-06-07,40.2,40.71,37.3,38.5,36936,40.2,40.71,37.3,38.5,36936,0.0,1.0
2022-06-08,38.35,39.98,38.22,39.91,43315,38.35,39.98,38.22,39.91,43315,0.0,1.0
2022-06-09,37.62,39.57,37.5,37.96,45365,37.62,39.57,37.5,37.96,45365,0.0,1.0
2022-06-10,36.88,37.47,35.431,36.61,44405,36.88,37.47,35.431,36.61,44405,0.0,1.0
2022-06-13,34.53,35.8,34.19,35.42,46846,34.53,35.8,34.19,35.42,46846,0.0,1.0
2022-06-14,34.08,35.37,33.87,34.48,30630,34.08,35.37,33.87,34.48,30630,0.0,1.0
2022-06-15,33.95,34.875,33.02,34.53,31614,33.95,34.875,33.02,34.53,31614,0.0,1.0
2022-06-16,32.01,33.0,31.15,33.0,49606,32.01,33.0,31.15,33.0,49606,0.0,1.0
2022-06-17,33.79,34.81,32.0,32.04,72822,33.79,34.81,32.0,32.04,72822,0.0,1.0
2022-06-21,34.29,35.03,33.615,34.75,45900,34.29,35.03,33.615,34.75,45900,0.0,1.0
2022-06-22,34.12,35.05,33.55,33.55,36999,34.12,35.05,33.55,33.55,36999,0.0,1.0
2022-06-23,34.51,35.175,33.86,34.05,49648,34.51,35.175,33.86,34.05,49648,0.0,1.0
2022-06-24,36.54,36.96,34.72,34.9,178704,36.54,36.96,34.72,34.9,178704,0.0,1.0
2022-06-27,36.69,37.96,36.46,36.54,37039,36.69,37.96,36.46,36.54,37039,0.0,1.0
2022-06-28,35.97,37.76,35.64,36.81,38363,35.97,37.76,35.64,36.81,38363,0.0,1.0
2022-06-29,35.16,36.82,34.9,35.79,39566,35.16,36.82,34.9,35.79,39566,0.0,1.0
2022-06-30,35.17,35.56,32.86,34.37,36545,35.17,35.56,32.86,34.37,36545,0.0,1.0
2022-07-01,36.73,38.08,34.55,35.09,31274,36.73,38.08,34.55,35.09,31274,0.0,1.0
2022-07-05,39.09,39.25,35.74,35.87,38806,39.09,39.25,35.74,35.87,38806,0.0,1.0
2022-07-06,38.39,39.7,37.83,39.12,30685,38.39,39.7,37.83,39.12,30685,0.0,1.0
2022-07-07,39.57,40.25,39.06,39.06,25217,39.57,40.25,39.06,39.06,25217,0.0,1.0
2022-07-08,38.77,40.06,38.6,39.56,24720,38.77,40.06,38.6,39.56,24720,0.0,1.0
2022-07-11,38.02,38.95,37.45,38.48,22764,38.02,38.95,37.45,38.48,22764,0.0,1.0
2022-07-12,38.87,39.77,36.7657,37.93,25778,38.87,39.77,36.7657,37.93,25778,0.0,1.0
2022-07-13,38.82,38.96,37.8127,38.0,16277,38.82,38.96,37.8127,38.0,16277,0.0,1.0
2022-07-14,39.4,39.5,37.78,38.15,20870,39.4,39.5,37.78,38.15,20870,0.0,1.0
2022-07-15,39.27,40.27,38.89,40.08,46946,39.27,40.27,38.89,40.08,46946,0.0,1.0
2022-07-18,39.07,40.19,38.87,39.73,26610,39.07,40.19,38.87,39.73,26610,0.0,1.0
2022-07-19,40.92,41.1,39.67,39.67,17262,40.92,41.1,39.67,39.67,17262,0.0,1.0
2022-07-20,41.77,42.32,40.94,41.04,13647,41.77,42.32,40.94,41.04,13647,0.0,1.0
2022-07-21,42.49,42.66,41.1,41.31,22424,42.49,42.66,41.1,41.31,22424,0.0,1.0
2022-07-22,41.45,42.65,40.8455,42.0345,20127,41.45,42.65,40.8455,42.0345,20127,0.0,1.0
2022-07-25,41.93,42.22,41.44,41.9,18696,41.93,42.22,41.44,41.9,18696,0.0,1.0
2022-07-26,40.36,41.8646,40.21,41.35,17796,40.36,41.8646,40.21,41.35,17796,0.0,1.0
2022-07-27,40.38,41.74,38.78,38.78,35060,40.38,41.74,38.78,38.78,35060,0.0,1.0
2022-07-28,38.43,41.05,38.04,40.43,35116,38.43,41.05,38.04,40.43,35116,0.0,1.0
2022-07-29,38.64,39.8632,38.5,38.7372,38115,38.64,39.8632,38.5,38.7372,38115,0.0,1.0
2022-08-01,39.25,39.82,38.5,38.5,44284,39.25,39.82,38.5,38.5,44284,0.0,1.0
2022-08-02,40.17,40.55,38.9297,39.13,30553,40.17,40.55,38.9297,39.13,30553,0.0,1.0
2022-08-03,39.3,41.0,39.3,40.62,32956,39.3,41.0,39.3,40.62,32956,0.0,1.0
2022-08-04,40.23,40.51,39.22,39.57,25367,40.23,40.51,39.22,39.57,25367,0.0,1.0
2022-08-05,38.88,40.7565,37.71,39.75,49040,38.88,40.7565,37.71,39.75,49040,0.0,1.0
2022-08-08,40.15,40.83,38.88,38.88,20446,40.15,40.83,38.88,38.88,20446,0.0,1.0
2022-08-09,38.44,40.22,38.32,39.78,35610,38.44,40.22,38.32,39.78,35610,0.0,1.0
2022-08-10,38.53,40.2,38.31,39.6,28015,38.53,40.2,38.31,39.6,28015,0.0,1.0
2022-08-11,37.74,39.165,37.03,38.86,42804,37.74,39.165,37.03,38.86,42804,0.0,1.0
2022-08-12,37.33,38.0,36.5011,37.65,37244,37.33,38.0,36.5011,37.65,37244,0.0,1.0
2022-08-15,37.47,37.75,36.0169,37.33,29340,37.47,37.75,36.0169,37.33,29340,0.0,1.0
2022-08-16,35.93,37.47,35.82,37.47,52866,35.93,37.47,35.82,37.47,52866,0.0,1.0
2022-08-17,34.09,35.06,32.795,35.06,57130,34.09,35.06,32.795,35.06,57130,0.0,1.0
2022-08-18,34.35,35.18,33.01,33.86,31512,34.35,35.18,33.01,33.86,31512,0.0,1.0
2022-08-19,32.64,33.7,32.4564,33.7,41432,32.64,33.7,32.4564,33.7,41432,0.0,1.0
2022-08-22,31.55,32.805,31.35,32.25,24805,31.55,32.805,31.35,32.25,24805,0.0,1.0
2022-08-23,32.6,33.0,31.36,31.36,37132,32.6,33.0,31.36,31.36,37132,0.0,1.0
2022-08-24,32.36,33.04,32.25,32.46,19958,32.36,33.04,32.25,32.46,19958,0.0,1.0
2022-08-25,33.09,33.66,32.34,32.34,19585,33.09,33.66,32.34,32.34,19585,0.0,1.0
2022-08-26,32.85,33.5,32.59,32.91,56022,32.85,33.5,32.59,32.91,56022,0.0,1.0
2022-08-29,32.44,32.69,32.15,32.26,13763,32.44,32.69,32.15,32.26,13763,0.0,1.0
2022-08-30,30.47,33.0,30.26,32.36,17949,30.47,33.0,30.26,32.36,17949,0.0,1.0
2022-08-31,28.47,31.35,28.2163,30.53,72340,28.47,31.35,28.2163,30.53,72340,0.0,1.0
2022-09-01,27.97,28.2,25.65,28.2,62551,27.97,28.2,25.65,28.2,62551,0.0,1.0
2022-09-02,27.49,30.64,27.18,28.6,44888,27.49,30.64,27.18,28.6,44888,0.0,1.0
2022-09-06,28.52,28.99,26.8345,27.03,49077,28.52,28.99,26.8345,27.03,49077,0.0,1.0
2022-09-07,29.69,29.85,28.2717,28.44,39894,29.69,29.85,28.2717,28.44,39894,0.0,1.0
2022-09-08,29.29,30.0,28.86,29.22,32332,29.29,30.0,28.86,29.22,32332,0.0,1.0
2022-09-09,30.6,30.63,28.705,29.8,26334,30.6,30.63,28.705,29.8,26334,0.0,1.0
2022-09-12,31.07,31.52,30.36,30.83,18506,31.07,31.52,30.36,30.83,18506,0.0,1.0
2022-09-13,28.39,30.99,28.26,30.05,20254,28.39,30.99,28.26,30.05,20254,0.0,1.0
2022-09-14,28.66,29.41,28.01,28.47,30034,28.66,29.41,28.01,28.47,30034,0.0,1.0
2022-09-15,29.69,29.88,28.54,28.54,33030,29.69,29.88,28.54,28.54,33030,0.0,1.0
2022-09-16,30.12,30.415,28.72,29.41,82257,30.12,30.415,28.72,29.41,82257,0.0,1.0
2022-09-19,29.56,29.56,28.0,29.49,28093,29.56,29.56,28.0,29.49,28093,0.0,1.0
2022-09-20,27.84,28.96,26.19,28.96,62640,27.84,28.96,26.19,28.96,62640,0.0,1.0
2022-09-21,27.2,28.23,26.99,27.86,13749,27.2,28.23,26.99,27.86,13749,0.0,1.0
2022-09-22,26.61,27.21,26.4151,27.05,23195,26.61,27.21,26.4151,27.05,23195,0.0,1.0
2022-09-23,25.87,26.2,25.68,26.12,22727,25.87,26.2,25.68,26.12,22727,0.0,1.0
2022-09-26,24.5,26.57,24.33,25.01,52069,24.5,26.57,24.33,25.01,52069,0.0,1.0
2022-09-27,25.78,25.8737,24.7,25.06,39852,25.78,25.8737,24.7,25.06,39852,0.0,1.0
2022-09-28,26.91,27.63,25.82,25.82,15561,26.91,27.63,25.82,25.82,15561,0.0,1.0
2022-09-29,26.04,26.52,25.1,26.5,29253,26.04,26.52,25.1,26.5,29253,0.0,1.0
2022-09-30,26.23,27.02,25.5,26.14,57070,26.23,27.02,25.5,26.14,57070,0.0,1.0
2022-10-03,26.54,27.01,26.3,26.95,16703,26.54,27.01,26.3,26.95,16703,0.0,1.0
2022-10-04,27.46,27.66,26.71,26.98,23944,27.46,27.66,26.71,26.98,23944,0.0,1.0
2022-10-05,28.34,28.67,27.12,27.12,11300,28.34,28.67,27.12,27.12,11300,0.0,1.0
2022-10-06,27.45,28.24,26.0901,28.01,9069,27.45,28.24,26.0901,28.01,9069,0.0,1.0
2022-10-07,26.39,27.12,26.04,27.12,15265,26.39,27.12,26.04,27.12,15265,0.0,1.0
2022-10-10,25.95,26.72,25.72,26.4,11685,25.95,26.72,25.72,26.4,11685,0.0,1.0
2022-10-11,26.86,27.32,25.02,25.95,15604,26.86,27.32,25.02,25.95,15604,0.0,1.0
2022-10-12,25.96,26.63,25.86,26.63,8628,25.96,26.63,25.86,26.63,8628,0.0,1.0
2022-10-13,26.72,26.84,25.346,25.63,17787,26.72,26.84,25.346,25.63,17787,0.0,1.0
2022-10-14,25.51,26.95,25.51,26.95,12106,25.51,26.95,25.51,26.95,12106,0.0,1.0
2022-10-17,26.72,26.75,25.61,25.99,13676,26.72,26.75,25.61,25.99,13676,0.0,1.0
2022-10-18,26.45,27.49,26.45,27.01,13912,26.45,27.49,26.45,27.01,13912,0.0,1.0
2022-10-19,24.72,26.5375,24.55,26.21,23537,24.72,26.5375,24.55,26.21,23537,0.0,1.0
2022-10-20,24.01,25.435,23.69,24.87,17715,24.01,25.435,23.69,24.87,17715,0.0,1.0
2022-10-21,24.0,25.21,23.19,25.21,55808,24.0,25.21,23.19,25.21,55808,0.0,1.0
2022-10-24,24.65,24.65,23.3401,24.17,11430,24.65,24.65,23.3401,24.17,11430,0.0,1.0
2022-10-25,26.97,26.9897,24.46,24.46,12332,26.97,26.9897,24.46,24.46,12332,0.0,1.0
2022-10-26,27.11,27.69,26.79,26.79,9380,27.11,27.69,26.79,26.79,9380,0.0,1.0
2022-10-27,28.04,28.84,27.63,27.95,19557,28.04,28.84,27.63,27.95,19557,0.0,1.0
2022-10-28,29.44,29.855,27.76,29.1226,23054,29.44,29.855,27.76,29.1226,23054,0.0,1.0
2022-10-31,28.56,29.03,28.435,29.03,7801,28.56,29.03,28.435,29.03,7801,0.0,1.0
2022-11-01,28.0,29.17,27.96,29.07,9525,28.0,29.17,27.96,29.07,9525,0.0,1.0
2022-11-02,26.52,28.32,26.5176,28.32,16180,26.52,28.32,26.5176,28.32,16180,0.0,1.0
2022-11-03,25.73,26.08,25.2727,25.93,4003,25.73,26.08,25.2727,25.93,4003,0.0,1.0
2022-11-04,24.81,26.42,24.03,26.42,16178,24.81,26.42,24.03,26.42,16178,0.0,1.0
2022-11-07,26.11,26.5699,24.66,24.66,10197,26.11,26.5699,24.66,24.66,10197,0.0,1.0
2022-11-08,25.75,26.53,25.09,26.53,17958,25.75,26.53,25.09,26.53,17958,0.0,1.0
2022-11-09,24.9,26.58,24.0201,26.19,12863,24.9,26.58,24.0201,26.19,12863,0.0,1.0
2022-11-10,27.09,27.99,25.92,26.63,21966,27.09,27.99,25.92,26.63,21966,0.0,1.0
2022-11-11,29.64,30.7799,26.33,27.09,45316,29.64,30.7799,26.33,27.09,45316,0.0,1.0
2022-11-14,28.4,28.9,26.8098,27.71,57475,28.4,28.9,26.8098,27.71,57475,0.0,1.0
2022-11-15,28.75,29.77,28.4,28.45,20975,28.75,29.77,28.4,28.45,20975,0.0,1.0
2022-11-16,27.65,28.44,27.18,28.44,15563,27.65,28.44,27.18,28.44,15563,0.0,1.0
2022-11-17,28.44,28.85,26.99,27.11,22445,28.44,28.85,26.99,27.11,22445,0.0,1.0
2022-11-18,28.04,29.16,27.6841,29.16,23340,28.04,29.16,27.6841,29.16,23340,0.0,1.0
2022-11-21,27.01,28.45,26.635,27.74,32115,27.01,28.45,26.635,27.74,32115,0.0,1.0
2022-11-22,27.6,28.1899,26.95,26.95,17074,27.6,28.1899,26.95,26.95,17074,0.0,1.0
2022-11-23,27.2,27.83,26.7111,27.72,12723,27.2,27.83,26.7111,27.72,12723,0.0,1.0
2022-11-25,27.42,27.605,27.42,27.46,1567,27.42,27.605,27.42,27.46,1567,0.0,1.0
2022-11-28,27.54,27.54,26.9,26.97,10832,27.54,27.54,26.9,26.97,10832,0.0,1.0
2022-11-29,27.55,28.0,27.1978,27.5,10793,27.55,28.0,27.1978,27.5,10793,0.0,1.0
2022-11-30,28.8,28.98,26.73,27.81,30387,28.8,28.98,26.73,27.81,30387,0.0,1.0
2022-12-01,28.43,29.8502,28.19,28.89,23826,28.43,29.8502,28.19,28.89,23826,0.0,1.0
2022-12-02,28.41,28.83,27.81,28.01,21592,28.41,28.83,27.81,28.01,21592,0.0,1.0
2022-12-05,28.6,28.95,28.05,28.25,30233,28.6,28.95,28.05,28.25,30233,0.0,1.0
2022-12-06,27.54,29.13,27.2,28.24,40904,27.54,29.13,27.2,28.24,40904,0.0,1.0
2022-12-07,27.15,28.4168,26.93,27.47,36478,27.15,28.4168,26.93,27.47,36478,0.0,1.0
2022-12-08,27.32,27.375,26.9407,27.05,8867,27.32,27.375,26.9407,27.05,8867,0.0,1.0
2022-12-09,26.8,27.8,26.02,26.87,22736,26.8,27.8,26.02,26.87,22736,0.0,1.0
2022-12-12,26.5,27.16,26.0446,27.15,24575,26.5,27.16,26.0446,27.15,24575,0.0,1.0
2022-12-13,28.9,29.04,27.34,27.75,47264,28.9,29.04,27.34,27.75,47264,0.0,1.0
2022-12-14,27.6,29.56,27.52,28.89,25014,27.6,29.56,27.52,28.89,25014,0.0,1.0
2022-12-15,26.25,28.14,26.25,27.24,24215,26.25,28.14,26.25,27.24,24215,0.0,1.0
2022-12-16,23.15,26.51,23.15,25.74,80077,23.15,26.51,23.15,25.74,80077,0.0,1.0
2022-12-19,23.85,24.19,23.15,23.15,34049,23.85,24.19,23.15,23.15,34049,0.0,1.0
2022-12-20,23.99,24.5992,23.54,23.57,17856,23.99,24.5992,23.54,23.57,17856,0.0,1.0
2022-12-21,25.26,25.65,24.31,24.31,18638,25.26,25.65,24.31,24.31,18638,0.0,1.0
2022-12-22,24.17,25.26,23.31,24.48,30381,24.17,25.26,23.31,24.48,30381,0.0,1.0
2022-12-23,24.07,25.34,24.0,24.31,17740,24.07,25.34,24.0,24.31,17740,0.0,1.0
2022-12-27,24.55,24.74,23.5037,24.1,24184,24.55,24.74,23.5037,24.1,24184,0.0,1.0
2022-12-28,25.06,25.14,24.45,24.45,22130,25.06,25.14,24.45,24.45,22130,0.0,1.0
2022-12-29,26.31,26.39,24.9001,26.2925,11587,26.31,26.39,24.9001,26.2925,11587,0.0,1.0
2022-12-30,26.2,26.5,25.811,25.84,17524,26.2,26.5,25.811,25.84,17524,0.0,1.0
2023-01-03,25.92,26.7834,25.78,26.62,15578,25.92,26.7834,25.78,26.62,15578,0.0,1.0
2023-01-04,27.13,27.6892,26.49,26.49,19883,27.13,27.6892,26.49,26.49,19883,0.0,1.0
2023-01-05,27.36,28.265,26.96,26.96,20615,27.36,28.265,26.96,26.96,20615,0.0,1.0
2023-01-06,28.58,28.915,27.1,27.79,32105,28.58,28.915,27.1,27.79,32105,0.0,1.0
2023-01-09,28.54,29.21,28.3379,29.1,18782,28.54,29.21,28.3379,29.1,18782,0.0,1.0
2023-01-10,29.42,29.59,28.54,28.54,10327,29.42,29.59,28.54,28.54,10327,0.0,1.0
2023-01-11,30.32,30.445,29.325,29.89,12086,30.32,30.445,29.325,29.89,12086,0.0,1.0
2023-01-12,30.13,30.9,29.45,30.78,23543,30.13,30.9,29.45,30.78,23543,0.0,1.0
2023-01-13,29.83,30.2457,29.505,29.58,15076,29.83,30.2457,29.505,29.58,15076,0.0,1.0
2023-01-17,29.7,29.94,28.64,29.57,18485,29.7,29.94,28.64,29.57,18485,0.0,1.0
2023-01-18,29.87,29.97,29.2229,29.46,17540,29.87,29.97,29.2229,29.46,17540,0.0,1.0
2023-01-19,29.4,29.99,29.0,29.99,12072,29.4,29.99,29.0,29.99,12072,0.0,1.0
2023-01-20,30.65,30.65,29.47,29.47,20349,30.65,30.65,29.47,29.47,20349,0.0,1.0
2023-01-23,30.64,30.9,29.955,29.955,7163,30.64,30.9,29.955,29.955,7163,0.0,1.0
2023-01-24,30.02,30.85,29.885,30.2,11298,30.02,30.85,29.885,30.2,11298,0.0,1.0
2023-01-25,30.78,30.78,29.5983,29.9,8760,30.78,30.78,29.5983,29.9,8760,0.0,1.0
2023-01-26,31.37,31.4,30.67,31.04,7840,31.37,31.4,30.67,31.04,7840,0.0,1.0
2023-01-27,31.34,32.01,31.03,31.41,11458,31.34,32.01,31.03,31.41,11458,0.0,1.0
2023-01-30,31.39,32.13,31.1901,31.57,12501,31.39,32.13,31.1901,31.57,12501,0.0,1.0
2023-01-31,32.5,33.71,31.73,31.77,40502,32.5,33.71,31.73,31.77,40502,0.0,1.0
2023-02-01,31.9,33.28,31.51,32.8,38847,31.9,33.28,31.51,32.8,38847,0.0,1.0
2023-02-02,35.88,35.89,32.43,32.43,59849,35.88,35.89,32.43,32.43,59849,0.0,1.0
2023-02-03,35.4,36.7,34.83,36.4,24670,35.4,36.7,34.83,36.4,24670,0.0,1.0
2023-02-06,33.71,35.83,33.43,35.83,20179,33.71,35.83,33.43,35.83,20179,0.0,1.0
2023-02-07,35.44,35.44,33.36,33.82,27199,35.44,35.44,33.36,33.82,27199,0.0,1.0
2023-02-08,34.61,36.66,34.6,34.86,13201,34.61,36.66,34.6,34.86,13201,0.0,1.0
2023-02-09,34.42,35.09,34.32,35.09,9282,34.42,35.09,34.32,35.09,9282,0.0,1.0
2023-02-10,32.9,34.15,32.9,34.09,9242,32.9,34.15,32.9,34.09,9242,0.0,1.0
2023-02-13,34.16,34.4,32.77,32.99,12287,34.16,34.4,32.77,32.99,12287,0.0,1.0
2023-02-14,33.24,34.59,33.01,33.62,17985,33.24,34.59,33.01,33.62,17985,0.0,1.0
2023-02-15,35.11,35.37,32.55,32.61,24739,35.11,35.37,32.55,32.61,24739,0.0,1.0
2023-02-16,35.94,36.395,34.3202,34.46,26132,35.94,36.395,34.3202,34.46,26132,0.0,1.0
2023-02-17,37.0,37.26,34.525,35.75,40520,37.0,37.26,34.525,35.75,40520,0.0,1.0
2023-02-21,33.89,37.0,33.89,37.0,22173,33.89,37.0,33.89,37.0,22173,0.0,1.0
2023-02-22,33.91,34.14,32.94,33.88,10215,33.91,34.14,32.94,33.88,10215,0.0,1.0
2023-02-23,33.49,34.48,33.28,34.48,14213,33.49,34.48,33.28,34.48,14213,0.0,1.0
2023-02-24,31.8,33.2,31.4,33.0,16288,31.8,33.2,31.4,33.0,16288,0.0,1.0
2023-02-27,32.06,32.58,32.01,32.08,11781,32.06,32.58,32.01,32.08,11781,0.0,1.0
2023-02-28,32.05,32.7159,31.83,32.21,21535,32.05,32.7159,31.83,32.21,21535,0.0,1.0
2023-03-01,32.75,32.75,31.67,32.25,21878,32.75,32.75,31.67,32.25,21878,0.0,1.0
2023-03-02,32.07,32.43,32.01,32.41,14044,32.07,32.43,32.01,32.41,14044,0.0,1.0
2023-03-03,32.51,32.83,32.5,32.5,6672,32.51,32.83,32.5,32.5,6672,0.0,1.0
2023-03-06,30.38,31.81,30.03,31.65,32656,30.38,31.81,30.03,31.65,32656,0.0,1.0
2023-03-07,30.19,30.45,29.23,30.25,16356,30.19,30.45,29.23,30.25,16356,0.0,1.0
2023-03-08,30.28,30.49,28.86,30.02,25320,30.28,30.49,28.86,30.02,25320,0.0,1.0
2023-03-09,28.58,30.04,28.3,30.04,17690,28.58,30.04,28.3,30.04,17690,0.0,1.0
2023-03-10,26.9,28.41,26.31,28.41,18225,26.9,28.41,26.31,28.41,18225,0.0,1.0
2023-03-13,25.08,26.16,24.02,25.93,16032,25.08,26.16,24.02,25.93,16032,0.0,1.0
2023-03-14,26.02,27.5999,25.68,27.19,16363,26.02,27.5999,25.68,27.19,16363,0.0,1.0
2023-03-15,24.515,25.3,23.01,25.3,19365,24.515,25.3,23.01,25.3,19365,0.0,1.0
2023-03-16,24.17,25.15,23.7501,24.44,44758,24.17,25.15,23.7501,24.44,44758,0.0,1.0
2023-03-17,21.92,24.1,21.8,23.72,40266,21.92,24.1,21.8,23.72,40266,0.0,1.0
2023-03-20,22.8,23.1,21.65,22.01,40620,22.8,23.1,21.65,22.01,40620,0.0,1.0
2023-03-21,25.48,25.8,23.58,23.58,29446,25.48,25.8,23.58,23.58,29446,0.0,1.0
2023-03-22,24.9,26.2,24.7,25.44,25326,24.9,26.2,24.7,25.44,25326,0.0,1.0
2023-03-23,24.89,25.76,24.51,24.91,19773,24.89,25.76,24.51,24.91,19773,0.0,1.0
2023-03-24,25.56,26.34,23.96,23.96,23649,25.56,26.34,23.96,23.96,23649,0.0,1.0
2023-03-27,26.03,26.47,25.83,26.07,12292,26.03,26.47,25.83,26.07,12292,0.0,1.0
2023-03-28,26.63,26.73,26.31,26.49,12247,26.63,26.73,26.31,26.49,12247,0.0,1.0
2023-03-29,27.85,28.17,26.95,26.95,15653,27.85,28.17,26.95,26.95,15653,0.0,1.0
2023-03-30,27.37,28.12,27.16,28.12,11411,27.37,28.12,27.16,28.12,11411,0.0,1.0
2023-03-31,27.13,27.88,27.12,27.5,14990,27.13,27.88,27.12,27.5,14990,0.0,1.0
2023-04-03,26.99,27.2801,26.19,27.28,18563,26.99,27.2801,26.19,27.28,18563,0.0,1.0
2023-04-04,26.63,27.18,26.19,26.8,19761,26.63,27.18,26.19,26.8,19761,0.0,1.0
2023-04-05,26.91,27.19,25.99,26.17,16617,26.91,27.19,25.99,26.17,16617,0.0,1.0
2023-04-06,27.52,27.61,26.3,26.99,11246,27.52,27.61,26.3,26.99,11246,0.0,1.0
2023-04-10,27.84,28.81,27.41,27.41,18041,27.84,28.81,27.41,27.41,18041,0.0,1.0
2023-04-11,28.12,29.2,27.94,28.27,18957,28.12,29.2,27.94,28.27,18957,0.0,1.0
2023-04-12,28.06,28.8,27.7,28.35,18581,28.06,28.8,27.7,28.35,18581,0.0,1.0
2023-04-13,28.37,28.907,28.0,28.31,16515,28.37,28.907,28.0,28.31,16515,0.0,1.0
2023-04-14,28.64,28.66,28.075,28.38,44706,28.64,28.66,28.075,28.38,44706,0.0,1.0
2023-04-17,28.88,29.06,28.44,28.64,11052,28.88,29.06,28.44,28.64,11052,0.0,1.0
2023-04-18,29.08,29.3083,28.775,29.19,47860,29.08,29.3083,28.775,29.19,47860,0.0,1.0
2023-04-19,28.73,28.96,28.5,28.6883,8689,28.73,28.96,28.5,28.6883,8689,0.0,1.0
2023-04-20,28.89,28.99,28.23,28.23,13419,28.89,28.99,28.23,28.23,13419,0.0,1.0
2023-04-21,29.03,29.06,28.85,29.06,11998,29.03,29.06,28.85,29.06,11998,0.0,1.0
2023-04-24,28.54,29.01,28.51,28.59,12300,28.54,29.01,28.51,28.59,12300,0.0,1.0
2023-04-25,27.58,28.59,27.55,28.22,17187,27.58,28.59,27.55,28.22,17187,0.0,1.0
2023-04-26,27.18,27.92,27.18,27.25,8278,27.18,27.92,27.18,27.25,8278,0.0,1.0
2023-04-27,28.73,28.73,27.44,27.44,9169,28.73,28.73,27.44,27.44,9169,0.0,1.0
2023-04-28,29.16,29.815,28.7,28.7,12375,29.16,29.815,28.7,28.7,12375,0.0,1.0
2023-05-01,28.59,29.35,28.485,29.35,10092,28.59,29.35,28.485,29.35,10092,0.0,1.0
2023-05-02,27.72,28.1,27.45,28.0067,14268,27.72,28.1,27.45,28.0067,14268,0.0,1.0
2023-05-03,27.22,28.385,27.22,28.0,21504,27.22,28.385,27.22,28.0,21504,0.0,1.0
2023-05-04,26.78,27.41,26.66,27.07,16998,26.78,27.41,26.66,27.07,16998,0.0,1.0
2023-05-05,28.3,28.95,27.62,27.62,21552,28.3,28.95,27.62,27.62,21552,0.0,1.0
2023-05-08,28.05,29.05,27.7222,28.11,30532,28.05,29.05,27.7222,28.11,30532,0.0,1.0
2023-05-09,29.14,29.39,27.75,27.75,15354,29.14,29.39,27.75,27.75,15354,0.0,1.0
2023-05-10,28.8,30.29,28.8,30.29,10649,28.8,30.29,28.8,30.29,10649,0.0,1.0
2023-05-11,29.31,29.47,27.985,28.58,13528,29.31,29.47,27.985,28.58,13528,0.0,1.0
2023-05-12,29.44,29.9,29.44,29.44,12620,29.44,29.9,29.44,29.44,12620,0.0,1.0
2023-05-15,29.36,29.96,28.86,29.54,19184,29.36,29.96,28.86,29.54,19184,0.0,1.0
2023-05-16,28.5,29.41,28.5,28.96,7354,28.5,29.41,28.5,28.96,7354,0.0,1.0
2023-05-17,28.83,29.55,28.19,29.05,18235,28.83,29.55,28.19,29.05,18235,0.0,1.0
2023-05-18,30.68,30.74,28.81,28.81,23207,30.68,30.74,28.81,28.81,23207,0.0,1.0
2023-05-19,31.99,32.29,30.86,31.17,25624,31.99,32.29,30.86,31.17,25624,0.0,1.0
2023-05-22,33.9,34.0,31.83,31.83,13952,33.9,34.0,31.83,31.83,13952,0.0,1.0
2023-05-23,33.79,34.5,32.4819,33.85,9561,33.79,34.5,32.4819,33.85,9561,0.0,1.0
2023-05-24,33.81,33.99,31.9936,33.28,13448,33.81,33.99,31.9936,33.28,13448,0.0,1.0
2023-05-25,33.68,33.85,32.95,33.59,23698,33.68,33.85,32.95,33.59,23698,0.0,1.0
2023-05-26,35.75,35.75,33.79,33.82,15299,35.75,35.75,33.79,33.82,15299,0.0,1.0
2023-05-30,34.24,35.72,33.84,35.72,25603,34.24,35.72,33.84,35.72,25603,0.0,1.0
2023-05-31,34.96,35.1,33.85,34.07,14368,34.96,35.1,33.85,34.07,14368,0.0,1.0
2023-06-01,34.8,35.81,34.65,35.41,16112,34.8,35.81,34.65,35.41,16112,0.0,1.0
2023-06-02,36.25,36.475,34.81,35.29,20308,36.25,36.475,34.81,35.29,20308,0.0,1.0
2023-06-05,36.18,36.45,35.73,36.04,13241,36.18,36.45,35.73,36.04,13241,0.0,1.0
2023-06-06,38.07,38.35,35.7,35.87,11374,38.07,38.35,35.7,35.87,11374,0.0,1.0
2023-06-07,39.21,39.59,38.26,38.41,27571,39.21,39.59,38.26,38.41,27571,0.0,1.0
2023-06-08,38.095,39.84,37.858,39.17,14193,38.095,39.84,37.858,39.17,14193,0.0,1.0
2023-06-09,37.01,38.78,37.01,37.67,9748,37.01,38.78,37.01,37.67,9748,0.0,1.0
2023-06-12,38.2,38.86,36.7245,37.17,15230,38.2,38.86,36.7245,37.17,15230,0.0,1.0
2023-06-13,38.91,39.41,38.21,38.21,15254,38.91,39.41,38.21,38.21,15254,0.0,1.0
2023-06-14,40.66,40.88,38.11,39.38,17998,40.66,40.88,38.11,39.38,17998,0.0,1.0
2023-06-15,42.97,42.97,40.55,40.79,41464,42.97,42.97,40.55,40.79,41464,0.0,1.0
2023-06-16,38.8,43.0,38.505,43.0,34792,38.8,43.0,38.505,43.0,34792,0.0,1.0
2023-06-20,39.035,39.76,37.55,37.55,14875,39.035,39.76,37.55,37.55,14875,0.0,1.0
2023-06-21,40.08,40.8,39.23,40.8,13623,40.08,40.8,39.23,40.8,13623,0.0,1.0
2023-06-22,40.6,40.6,39.02,40.27,13408,40.6,40.6,39.02,40.27,13408,0.0,1.0
2023-06-23,40.19,40.51,39.44,39.6,136375,40.19,40.51,39.44,39.6,136375,0.0,1.0
2023-06-26,40.32,41.5,39.59,39.59,9699,40.32,41.5,39.59,39.59,9699,0.0,1.0
2023-06-27,42.09,43.5,40.76,40.825,31975,42.09,43.5,40.76,40.825,31975,0.0,1.0
2023-06-28,42.34,43.2,41.73,42.0,13712,42.34,43.2,41.73,42.0,13712,0.0,1.0
2023-06-29,42.54,43.7,42.11,42.17,10710,42.54,43.7,42.11,42.17,10710,0.0,1.0
2023-06-30,42.01,43.49,42.0,42.5,15566,42.01,43.49,42.0,42.5,15566,0.0,1.0
2023-07-03,42.52,42.905,42.01,42.01,6757,42.52,42.905,42.01,42.01,6757,0.0,1.0
2023-07-05,41.05,43.28,41.04,42.47,43422,41.05,43.28,41.04,42.47,43422,0.0,1.0
2023-07-06,39.35,40.81,38.31,40.81,20323,39.35,40.81,38.31,40.81,20323,0.0,1.0
2023-07-07,40.8,41.71,38.72,38.72,39278,40.8,41.71,38.72,38.72,39278,0.0,1.0
2023-07-10,40.995,41.55,40.75,41.4,7163,40.995,41.55,40.75,41.4,7163,0.0,1.0
2023-07-11,41.7,42.63,40.88,41.98,22192,41.7,42.63,40.88,41.98,22192,0.0,1.0
2023-07-12,40.97,42.17,40.97,41.7,10017,40.97,42.17,40.97,41.7,10017,0.0,1.0
2023-07-13,42.07,42.33,40.75,41.1,14576,42.07,42.33,40.75,41.1,14576,0.0,1.0
2023-07-14,42.03,42.38,41.41,42.1,28975,42.03,42.38,41.41,42.1,28975,0.0,1.0
2023-07-17,42.44,42.5,41.33,41.33,19698,42.44,42.5,41.33,41.33,19698,0.0,1.0
2023-07-18,42.68,43.5899,42.0,42.4,30544,42.68,43.5899,42.0,42.4,30544,0.0,1.0
2023-07-19,42.57,43.05,42.11,42.46,9109,42.57,43.05,42.11,42.46,9109,0.0,1.0
2023-07-20,41.75,42.13,41.66,41.8,11427,41.75,42.13,41.66,41.8,11427,0.0,1.0
2023-07-21,40.53,41.92,40.39,41.92,12534,40.53,41.92,40.39,41.92,12534,0.0,1.0
2023-07-24,41.005,41.48,40.82,41.16,7865,41.005,41.48,40.82,41.16,7865,0.0,1.0
2023-07-25,40.42,41.295,39.73,41.01,9661,40.42,41.295,39.73,41.01,9661,0.0,1.0
2023-07-26,40.03,41.2045,39.84,41.095,8805,40.03,41.2045,39.84,41.095,8805,0.0,1.0
2023-07-27,39.58,40.21,39.54,40.21,19036,39.58,40.21,39.54,40.21,19036,0.0,1.0
2023-07-28,40.02,40.83,39.88,39.98,19050,40.02,40.83,39.88,39.98,19050,0.0,1.0
2023-07-31,40.7,40.7,39.66,40.28,15051,40.7,40.7,39.66,40.28,15051,0.0,1.0
2023-08-01,39.515,40.6899,39.18,40.0,13376,39.515,40.6899,39.18,40.0,13376,0.0,1.0
2023-08-02,37.7,38.96,37.2901,38.96,19288,37.7,38.96,37.2901,38.96,19288,0.0,1.0
2023-08-03,38.01,38.21,36.62,36.62,7259,38.01,38.21,36.62,36.62,7259,0.0,1.0
2023-08-04,37.94,38.3001,36.72,36.72,7174,37.94,38.3001,36.72,36.72,7174,0.0,1.0
2023-08-07,38.31,38.31,36.8,38.1,22011,38.31,38.31,36.8,38.1,22011,0.0,1.0
2023-08-08,35.87,37.13,35.582,36.16,23148,35.87,37.13,35.582,36.16,23148,0.0,1.0
2023-08-09,35.36,36.26,35.15,36.16,21186,35.36,36.26,35.15,36.16,21186,0.0,1.0
2023-08-10,37.17,37.25,35.64,35.88,10902,37.17,37.25,35.64,35.88,10902,0.0,1.0
2023-08-11,35.78,37.4975,35.42,36.71,15377,35.78,37.4975,35.42,36.71,15377,0.0,1.0
2023-08-14,35.8,36.0,34.895,35.02,15498,35.8,36.0,34.895,35.02,15498,0.0,1.0
2023-08-15,35.74,35.9,35.1665,35.5,10823,35.74,35.9,35.1665,35.5,10823,0.0,1.0
2023-08-16,34.05,35.16,33.73,35.16,16050,34.05,35.16,33.73,35.16,16050,0.0,1.0
2023-08-17,33.72,33.72,32.39,33.49,24109,33.72,33.72,32.39,33.49,24109,0.0,1.0
2023-08-18,34.68,34.78,33.32,33.32,25018,34.68,34.78,33.32,33.32,25018,0.0,1.0
2023-08-21,35.01,35.49,34.485,34.74,9444,35.01,35.49,34.485,34.74,9444,0.0,1.0
2023-08-22,34.5,35.3054,34.435,35.0,11073,34.5,35.3054,34.435,35.0,11073,0.0,1.0
2023-08-23,35.39,35.83,34.73,34.995,12450,35.39,35.83,34.73,34.995,12450,0.0,1.0
2023-08-24,35.06,35.075,34.825,35.06,6916,35.06,35.075,34.825,35.06,6916,0.0,1.0
2023-08-25,34.5,35.46,34.47,35.46,8054,34.5,35.46,34.47,35.46,8054,0.0,1.0
2023-08-28,34.24,34.99,33.83,34.59,7536,34.24,34.99,33.83,34.59,7536,0.0,1.0
2023-08-29,35.3,35.36,34.36,35.36,21515,35.3,35.36,34.36,35.36,21515,0.0,1.0
2023-08-30,34.99,35.2888,34.44,35.19,11933,34.99,35.2888,34.44,35.19,11933,0.0,1.0
2023-08-31,34.9,35.33,34.51,34.965,18893,34.9,35.33,34.51,34.965,18893,0.0,1.0
2023-09-01,34.61,35.24,34.1,35.0,8619,34.61,35.24,34.1,35.0,8619,0.0,1.0
2023-09-05,33.2,34.565,33.02,34.565,8937,33.2,34.565,33.02,34.565,8937,0.0,1.0
2023-09-06,32.74,33.5,32.34,33.49,25157,32.74,33.5,32.34,33.49,25157,0.0,1.0
2023-09-07,32.62,33.22,32.05,32.42,43831,32.62,33.22,32.05,32.42,43831,0.0,1.0
2023-09-08,32.66,33.0,32.2,33.0,12516,32.66,33.0,32.2,33.0,12516,0.0,1.0
2023-09-11,32.5,33.03,32.495,33.03,7248,32.5,33.03,32.495,33.03,7248,0.0,1.0
2023-09-12,32.4,32.69,32.025,32.5,7110,32.4,32.69,32.025,32.5,7110,0.0,1.0
2023-09-13,31.43,32.23,31.43,32.1,9313,31.43,32.23,31.43,32.1,9313,0.0,1.0
2023-09-14,32.07,32.09,31.86,31.86,4011,32.07,32.09,31.86,31.86,4011,0.0,1.0
2023-09-15,30.78,32.41,30.55,32.13,27158,30.78,32.41,30.55,32.13,27158,0.0,1.0
2023-09-18,29.6,31.7343,29.4323,31.11,9139,29.6,31.7343,29.4323,31.11,9139,0.0,1.0
2023-09-19,29.01,29.81,29.01,29.46,7628,29.01,29.81,29.01,29.46,7628,0.0,1.0
2023-09-20,28.32,29.3439,28.06,28.89,7490,28.32,29.3439,28.06,28.89,7490,0.0,1.0
2023-09-21,28.81,28.905,27.8,27.82,25258,28.81,28.905,27.8,27.82,25258,0.0,1.0
2023-09-22,29.87,30.17,28.55,28.63,10833,29.87,30.17,28.55,28.63,10833,0.0,1.0
2023-09-25,30.59,31.045,29.435,29.435,8083,30.59,31.045,29.435,29.435,8083,0.0,1.0
2023-09-26,30.4,30.59,29.9,29.98,15474,30.4,30.59,29.9,29.98,15474,0.0,1.0
2023-09-27,30.39,30.81,30.05,30.6,10948,30.39,30.81,30.05,30.6,10948,0.0,1.0
2023-09-28,30.33,31.0358,30.33,30.677,6756,30.33,31.0358,30.33,30.677,6756,0.0,1.0
2023-09-29,30.31,30.91,30.15,30.91,11527,30.31,30.91,30.15,30.91,11527,0.0,1.0
2023-10-02,29.41,30.015,29.26,29.76,5773,29.41,30.015,29.26,29.76,5773,0.0,1.0
2023-10-03,28.48,29.35,28.07,29.35,15926,28.48,29.35,28.07,29.35,15926,0.0,1.0
2023-10-04,30.13,30.19,28.38,28.47,15048,30.13,30.19,28.38,28.47,15048,0.0,1.0
2023-10-05,29.55,31.48,29.0,30.29,53267,29.55,31.48,29.0,30.29,53267,0.0,1.0
2023-10-06,29.39,29.735,28.63,29.64,20733,29.39,29.735,28.63,29.64,20733,0.0,1.0
2023-10-09,29.44,29.96,28.7,28.77,18970,29.44,29.96,28.7,28.77,18970,0.0,1.0
2023-10-10,29.43,30.49,29.4,29.81,30430,29.43,30.49,29.4,29.81,30430,0.0,1.0
2023-10-11,29.6,30.255,29.38,30.04,17056,29.6,30.255,29.38,30.04,17056,0.0,1.0
2023-10-12,30.09,30.09,29.35,29.84,18868,30.09,30.09,29.35,29.84,18868,0.0,1.0
2023-10-13,28.19,30.7,27.85,30.2,30570,28.19,30.7,27.85,30.2,30570,0.0,1.0
2023-10-16,30.19,30.8575,28.3,28.49,39106,30.19,30.8575,28.3,28.49,39106,0.0,1.0
2023-10-17,30.79,31.01,30.2,30.75,26703,30.79,31.01,30.2,30.75,26703,0.0,1.0
2023-10-18,30.22,30.645,29.78,30.28,16529,30.22,30.645,29.78,30.28,16529,0.0,1.0
2023-10-19,29.5,30.22,29.5,30.22,12423,29.5,30.22,29.5,30.22,12423,0.0,1.0
2023-10-20,29.37,29.53,29.24,29.53,11833,29.37,29.53,29.24,29.53,11833,0.0,1.0
2023-10-23,29.0,29.505,28.6184,29.13,12097,29.0,29.505,28.6184,29.13,12097,0.0,1.0
2023-10-24,28.7,29.18,28.65,29.0,15297,28.7,29.18,28.65,29.0,15297,0.0,1.0
2023-10-25,27.48,28.85,27.27,28.85,20568,27.48,28.85,27.27,28.85,20568,0.0,1.0
2023-10-26,28.41,29.23,27.11,27.2,18173,28.41,29.23,27.11,27.2,18173,0.0,1.0
2023-10-27,28.64,28.78,28.35,28.78,3601,28.64,28.78,28.35,28.78,3601,0.0,1.0
2023-10-30,28.97,28.97,28.57,28.59,11371,28.97,28.97,28.57,28.59,11371,0.0,1.0
2023-10-31,29.26,29.525,28.49,29.525,10974,29.26,29.525,28.49,29.525,10974,0.0,1.0
2023-11-01,28.82,29.55,28.09,28.78,21654,28.82,29.55,28.09,28.78,21654,0.0,1.0
2023-11-02,29.71,29.99,28.71,28.71,23754,29.71,29.99,28.71,28.71,23754,0.0,1.0
2023-11-03,30.0,30.45,29.45,30.29,42887,30.0,30.45,29.45,30.29,42887,0.0,1.0
2023-11-06,30.89,31.34,29.75,29.91,26474,30.89,31.34,29.75,29.91,26474,0.0,1.0
2023-11-07,31.28,31.69,30.92,30.92,11359,31.28,31.69,30.92,30.92,11359,0.0,1.0
2023-11-08,31.8,31.84,31.11,31.53,22335,31.8,31.84,31.11,31.53,22335,0.0,1.0
2023-11-09,30.53,31.88,29.3,29.3,19374,30.53,31.88,29.3,29.3,19374,0.0,1.0
2023-11-10,30.86,31.18,30.38,30.6,7178,30.86,31.18,30.38,30.6,7178,0.0,1.0
2023-11-13,30.13,31.265,30.13,30.37,4791,30.13,31.265,30.13,30.37,4791,0.0,1.0
2023-11-14,32.79,32.855,31.16,31.16,11601,32.79,32.855,31.16,31.16,11601,0.0,1.0
2023-11-15,31.41,33.45,31.41,31.45,29108,31.41,33.45,31.41,31.45,29108,0.0,1.0
2023-11-16,30.84,31.64,30.36,31.6,20102,30.84,31.64,30.36,31.6,20102,0.0,1.0
2023-11-17,30.9,31.35,30.63,31.24,12536,30.9,31.35,30.63,31.24,12536,0.0,1.0
2023-11-20,31.19,31.19,29.8625,31.05,10116,31.19,31.19,29.8625,31.05,10116,0.0,1.0
2023-11-21,30.32,31.13,30.32,30.51,5893,30.32,31.13,30.32,30.51,5893,0.0,1.0
2023-11-22,30.91,31.065,30.35,30.35,5474,30.91,31.065,30.35,30.35,5474,0.0,1.0
2023-11-24,31.06,31.08,30.7,31.03,8264,31.06,31.08,30.7,31.03,8264,0.0,1.0
2023-11-27,30.69,31.05,30.66,30.66,15972,30.69,31.05,30.66,30.66,15972,0.0,1.0
2023-11-28,30.8,31.01,30.3001,30.46,12342,30.8,31.01,30.3001,30.46,12342,0.0,1.0
2023-11-29,30.81,31.5,30.54,31.03,23283,30.81,31.5,30.54,31.03,23283,0.0,1.0
2023-11-30,30.87,31.345,30.75,31.05,9511,30.87,31.345,30.75,31.05,9511,0.0,1.0
2023-12-01,31.32,31.52,30.69,30.81,33818,31.32,31.52,30.69,30.81,33818,0.0,1.0
2023-12-04,32.15,32.67,31.11,31.11,34970,32.15,32.67,31.11,31.11,34970,0.0,1.0
2023-12-05,30.74,31.99,30.74,31.95,7344,30.74,31.99,30.74,31.95,7344,0.0,1.0
2023-12-06,30.89,31.35,30.74,30.74,14524,30.89,31.35,30.74,30.74,14524,0.0,1.0
2023-12-07,31.5,31.805,30.6668,30.6668,11802,31.5,31.805,30.6668,30.6668,11802,0.0,1.0
2023-12-08,31.95,32.785,31.25,31.25,12883,31.95,32.785,31.25,31.25,12883,0.0,1.0
2023-12-11,31.78,32.365,31.52,32.354,7500,31.78,32.365,31.52,32.354,7500,0.0,1.0
2023-12-12,31.52,32.3,31.25,31.7,5685,31.52,32.3,31.25,31.7,5685,0.0,1.0
2023-12-13,32.73,33.37,30.78,31.45,34954,32.73,33.37,30.78,31.45,34954,0.0,1.0
2023-12-14,35.18,35.6672,33.39,33.39,23114,35.18,35.6672,33.39,33.39,23114,0.0,1.0
2023-12-15,35.45,37.77,34.4562,35.25,47795,35.45,37.77,34.4562,35.25,47795,0.0,1.0
2023-12-18,35.68,35.78,35.25,35.25,17443,35.68,35.78,35.25,35.25,17443,0.0,1.0
2023-12-19,36.98,37.41,34.68,35.48,8653,36.98,37.41,34.68,35.48,8653,0.0,1.0
2023-12-20,36.59,38.2151,36.005,37.21,15230,36.59,38.2151,36.005,37.21,15230,0.0,1.0
2023-12-21,36.17,39.09,34.76,36.99,100175,36.17,39.09,34.76,36.99,100175,0.0,1.0
2023-12-22,36.82,36.84,35.3,36.73,7983,36.82,36.84,35.3,36.73,7983,0.0,1.0
2023-12-26,38.73,39.535,37.44,37.94,16573,38.73,39.535,37.44,37.94,16573,0.0,1.0
2023-12-27,38.7,39.15,38.5,38.6145,15920,38.7,39.15,38.5,38.6145,15920,0.0,1.0
2023-12-28,38.69,39.46,38.2601,38.97,13144,38.69,39.46,38.2601,38.97,13144,0.0,1.0
2023-12-29,38.67,39.25,36.2862,38.69,53453,38.67,39.25,36.2862,38.69,53453,0.0,1.0
2024-01-02,37.68,38.48,37.0,38.48,21565,37.68,38.48,37.0,38.48,21565,0.0,1.0
2024-01-03,35.74,37.33,35.74,37.33,11768,35.74,37.33,35.74,37.33,11768,0.0,1.0
2024-01-04,34.63,35.74,34.46,35.74,10121,34.63,35.74,34.46,35.74,10121,0.0,1.0
2024-01-05,35.51,36.24,33.5894,33.5894,14677,35.51,36.24,33.5894,33.5894,14677,0.0,1.0
2024-01-08,35.77,35.805,34.86,35.205,8175,35.77,35.805,34.86,35.205,8175,0.0,1.0
2024-01-09,35.52,35.95,34.01,34.01,10632,35.52,35.95,34.01,34.01,10632,0.0,1.0
2024-01-10,35.86,36.73,35.0,35.0,37822,35.86,36.73,35.0,35.0,37822,0.0,1.0
2024-01-11,35.345,36.13,34.5,35.76,8513,35.345,36.13,34.5,35.76,8513,0.0,1.0
2024-01-12,35.61,35.79,35.1821,35.79,8367,35.61,35.79,35.1821,35.79,8367,0.0,1.0
2024-01-16,35.52,35.54,34.65,35.08,6113,35.52,35.54,34.65,35.08,6113,0.0,1.0
2024-01-17,35.2,35.21,33.96,34.58,9377,35.2,35.21,33.96,34.58,9377,0.0,1.0
2024-01-18,34.61,34.88,32.36,32.36,8011,34.61,34.88,32.36,32.36,8011,0.0,1.0
2024-01-19,35.0,35.02,32.99,34.91,12275,35.0,35.02,32.99,34.91,12275,0.0,1.0
2024-01-22,35.94,35.94,34.9,35.0,9432,35.94,35.94,34.9,35.0,9432,0.0,1.0
2024-01-23,35.0,36.1,34.68,36.1,15168,35.0,36.1,34.68,36.1,15168,0.0,1.0
2024-01-24,34.16,34.87,34.02,34.55,5667,34.16,34.87,34.02,34.55,5667,0.0,1.0
2024-01-25,36.0,36.005,34.32,34.32,10681,36.0,36.005,34.32,34.32,10681,0.0,1.0
2024-01-26,36.02,36.52,35.76,36.52,4502,36.02,36.52,35.76,36.52,4502,0.0,1.0
2024-01-29,36.63,36.8,35.2756,35.79,5023,36.63,36.8,35.2756,35.79,5023,0.0,1.0
2024-01-30,36.81,37.075,36.0947,36.0947,5973,36.81,37.075,36.0947,36.0947,5973,0.0,1.0
2024-01-31,34.69,36.5,34.69,34.99,13912,34.69,36.5,34.69,34.99,13912,0.0,1.0
2024-02-01,34.78,35.4,34.67,35.0,8683,34.78,35.4,34.67,35.0,8683,0.0,1.0
2024-02-02,34.23,34.85,34.19,34.26,7377,34.23,34.85,34.19,34.26,7377,0.0,1.0
2024-02-05,32.96,34.04,32.4,33.74,9111,32.96,34.04,32.4,33.74,9111,0.0,1.0
2024-02-06,32.76,33.5172,32.75,33.08,5999,32.76,33.5172,32.75,33.08,5999,0.0,1.0
2024-02-07,32.05,32.7,32.0102,32.7,4814,32.05,32.7,32.0102,32.7,4814,0.0,1.0
2024-02-08,32.28,32.65,31.3184,31.3184,6592,32.28,32.65,31.3184,31.3184,6592,0.0,1.0
2024-02-09,32.48,32.48,31.1301,31.705,8619,32.48,32.48,31.1301,31.705,8619,0.0,1.0
2024-02-12,32.31,33.25,31.265,32.09,14068,32.31,33.25,31.265,32.09,14068,0.0,1.0
2024-02-13,30.68,32.5,30.27,31.4,18771,30.68,32.5,30.27,31.4,18771,0.0,1.0
2024-02-14,33.5,33.5799,30.859,31.55,16050,33.5,33.5799,30.859,31.55,16050,0.0,1.0
2024-02-15,34.53,35.0,31.76,31.76,10901,34.53,35.0,31.76,31.76,10901,0.0,1.0
2024-02-16,33.44,34.54,32.7706,34.49,18057,33.44,34.54,32.7706,34.49,18057,0.0,1.0
2024-02-20,33.21,33.96,33.0,33.06,10440,33.21,33.96,33.0,33.06,10440,0.0,1.0
2024-02-21,33.7,34.0,33.3,33.505,6262,33.7,34.0,33.3,33.505,6262,0.0,1.0
2024-02-22,34.12,34.19,33.0107,33.51,14937,34.12,34.19,33.0107,33.51,14937,0.0,1.0
2024-02-23,33.0,33.6,33.0,33.51,6325,33.0,33.6,33.0,33.51,6325,0.0,1.0
2024-02-26,33.06,33.7,33.0,33.0,9945,33.06,33.7,33.0,33.0,9945,0.0,1.0
2024-02-27,33.56,33.62,32.3801,33.605,7329,33.56,33.62,32.3801,33.605,7329,0.0,1.0
2024-02-28,32.8,33.37,32.8,33.2445,10530,32.8,33.37,32.8,33.2445,10530,0.0,1.0
2024-02-29,33.15,33.98,32.8163,33.15,22300,33.15,33.98,32.8163,33.15,22300,0.0,1.0
2024-03-01,33.0,33.22,32.62,32.62,21432,33.0,33.22,32.62,32.62,21432,0.0,1.0
2024-03-04,31.96,33.22,31.79,32.87,13349,31.96,33.22,31.79,32.87,13349,0.0,1.0
2024-03-05,30.32,31.56,30.32,30.68,21611,30.32,31.56,30.32,30.68,21611,0.0,1.0
2024-03-06,31.1,31.175,30.69,30.99,13969,31.1,31.175,30.69,30.99,13969,0.0,1.0
2024-03-07,30.92,31.4,30.76,30.96,12355,30.92,31.4,30.76,30.96,12355,0.0,1.0
2024-03-08,30.75,31.14,30.66,31.1,11182,30.75,31.14,30.66,31.1,11182,0.0,1.0
2024-03-11,31.01,31.39,30.78,31.17,16562,31.01,31.39,30.78,31.17,16562,0.0,1.0
2024-03-12,30.35,31.19,30.3,30.5,14100,30.35,31.19,30.3,30.5,14100,0.0,1.0
2024-03-13,30.08,30.7,30.03,30.35,11861,30.08,30.7,30.03,30.35,11861,0.0,1.0
2024-03-14,30.01,30.39,29.8,29.84,13992,30.01,30.39,29.8,29.84,13992,0.0,1.0
2024-03-15,30.11,30.64,29.73,30.0,36540,30.11,30.64,29.73,30.0,36540,0.0,1.0
2024-03-18,29.88,31.0,29.8,30.14,16520,29.88,31.0,29.8,30.14,16520,0.0,1.0
2024-03-19,29.94,30.49,29.67,29.75,15225,29.94,30.49,29.67,29.75,15225,0.0,1.0
2024-03-20,30.99,31.0,29.45,29.77,20706,30.99,31.0,29.45,29.77,20706,0.0,1.0
2024-03-21,31.13,32.29,30.94,31.32,21134,31.13,32.29,30.94,31.32,21134,0.0,1.0
2024-03-22,30.11,30.6,30.11,30.555,4319,30.11,30.6,30.11,30.555,4319,0.0,1.0
2024-03-25,29.35,30.69,29.01,30.34,9026,29.35,30.69,29.01,30.34,9026,0.0,1.0
2024-03-26,28.66,29.94,28.66,29.7479,7891,28.66,29.94,28.66,29.7479,7891,0.0,1.0
2024-03-27,30.5,30.5,28.99,28.99,6960,30.5,30.5,28.99,28.99,6960,0.0,1.0
2024-03-28,29.59,30.69,29.56,30.4,7019,29.59,30.69,29.56,30.4,7019,0.0,1.0
2024-04-01,29.0,29.59,28.725,29.59,6544,29.0,29.59,28.725,29.59,6544,0.0,1.0
2024-04-02,28.68,29.01,28.53,29.0,11021,28.68,29.01,28.53,29.0,11021,0.0,1.0
2024-04-03,28.76,29.31,28.54,28.61,8614,28.76,29.31,28.54,28.61,8614,0.0,1.0
2024-04-04,28.86,29.5,28.6,29.11,15717,28.86,29.5,28.6,29.11,15717,0.0,1.0
2024-04-05,28.85,29.75,28.83,29.5005,15611,28.85,29.75,28.83,29.5005,15611,0.0,1.0
2024-04-08,28.68,29.62,28.68,28.85,6679,28.68,29.62,28.68,28.85,6679,0.0,1.0
2024-04-09,28.21,29.3,28.21,28.57,9006,28.21,29.3,28.21,28.57,9006,0.0,1.0
2024-04-10,27.66,28.2,26.26,27.96,11021,27.66,28.2,26.26,27.96,11021,0.0,1.0
2024-04-11,27.45,27.645,26.7516,27.28,8678,27.45,27.645,26.7516,27.28,8678,0.0,1.0
2024-04-12,27.33,28.255,26.855,27.96,16834,27.33,28.255,26.855,27.96,16834,0.0,1.0
2024-04-15,26.15,27.34,26.15,27.21,7600,26.15,27.34,26.15,27.21,7600,0.0,1.0
2024-04-16,26.11,26.65,26.0,26.01,8476,26.11,26.65,26.0,26.01,8476,0.0,1.0
2024-04-17,25.55,26.35,25.5,26.11,9146,25.55,26.35,25.5,26.11,9146,0.0,1.0
2024-04-18,24.5,26.03,24.5,26.03,26471,24.5,26.03,24.5,26.03,26471,0.0,1.0
2024-04-19,24.34,24.9537,23.78,24.41,22002,24.34,24.9537,23.78,24.41,22002,0.0,1.0
2024-04-22,23.45,24.29,23.205,24.08,26198,23.45,24.29,23.205,24.08,26198,0.0,1.0
2024-04-23,24.26,24.8,23.91,24.02,15086,24.26,24.8,23.91,24.02,15086,0.0,1.0
2024-04-24,24.88,25.6333,24.0,24.0,10848,24.88,25.6333,24.0,24.0,10848,0.0,1.0
2024-04-25,26.1,26.56,24.88,24.89,13204,26.1,26.56,24.88,24.89,13204,0.0,1.0
2024-04-26,27.11,27.31,25.5786,25.5786,4977,27.11,27.31,25.5786,25.5786,4977,0.0,1.0
2024-04-29,27.45,27.5,26.93,26.93,14202,27.45,27.5,26.93,26.93,14202,0.0,1.0
2024-04-30,26.45,27.6202,26.45,27.59,21768,26.45,27.6202,26.45,27.59,21768,0.0,1.0
2024-05-01,26.76,27.01,26.31,26.47,9600,26.76,27.01,26.31,26.47,9600,0.0,1.0
2024-05-02,26.81,27.3,26.13,26.76,18407,26.81,27.3,26.13,26.76,18407,0.0,1.0
2024-05-03,27.03,28.35,26.82,27.22,12458,27.03,28.35,26.82,27.22,12458,0.0,1.0
2024-05-06,27.45,27.9467,27.05,27.05,5526,27.45,27.9467,27.05,27.05,5526,0.0,1.0
2024-05-07,27.82,28.73,27.81,28.325,18057,27.82,28.73,27.81,28.325,18057,0.0,1.0
2024-05-08,28.19,28.19,27.6,27.85,9866,28.19,28.19,27.6,27.85,9866,0.0,1.0
2024-05-09,28.92,28.92,27.21,28.62,15006,28.92,28.92,27.21,28.62,15006,0.0,1.0
2024-05-10,28.91,28.91,28.135,28.64,8764,28.91,28.91,28.135,28.64,8764,0.0,1.0
2024-05-13,28.16,30.7499,28.0,28.91,22145,28.16,30.7499,28.0,28.91,22145,0.0,1.0
2024-05-14,27.2,28.65,27.07,28.43,16582,27.2,28.65,27.07,28.43,16582,0.0,1.0
2024-05-15,25.37,27.27,25.11,27.27,35749,25.37,27.27,25.11,27.27,35749,0.0,1.0
2024-05-16,23.94,25.3,23.095,25.3,69071,23.94,25.3,23.095,25.3,69071,0.0,1.0
2024-05-17,24.16,25.1,24.0,24.24,23063,24.16,25.1,24.0,24.24,23063,0.0,1.0
2024-05-20,24.9,25.52,24.02,24.02,31086,24.9,25.52,24.02,24.02,31086,0.0,1.0
2024-05-21,25.35,25.5,24.9,24.9,19473,25.35,25.5,24.9,24.9,19473,0.0,1.0
2024-05-22,24.9,25.13,24.24,24.93,13566,24.9,25.13,24.24,24.93,13566,0.0,1.0
2024-05-23,24.98,25.25,24.75,24.9,23542,24.98,25.25,24.75,24.9,23542,0.0,1.0
2024-05-24,25.48,25.89,24.8434,24.8434,15120,25.48,25.89,24.8434,24.8434,15120,0.0,1.0
2024-05-28,26.88,27.295,25.39,25.39,38771,26.88,27.295,25.39,25.39,38771,0.0,1.0
2024-05-29,25.69,26.9886,25.4317,26.39,19444,25.69,26.9886,25.4317,26.39,19444,0.0,1.0
2024-05-30,26.04,26.51,25.6885,25.6885,14263,26.04,26.51,25.6885,25.6885,14263,0.0,1.0
2024-05-31,25.7,26.58,25.14,25.97,131521,25.7,26.58,25.14,25.97,131521,0.0,1.0
2024-06-03,26.2,26.5,25.7,25.97,21682,26.2,26.5,25.7,25.97,21682,0.0,1.0
2024-06-04,26.45,26.45,26.11,26.2,11466,26.45,26.45,26.11,26.2,11466,0.0,1.0
2024-06-05,26.95,27.03,25.9101,25.9101,9786,26.95,27.03,25.9101,25.9101,9786,0.0,1.0
2024-06-06,26.44,27.02,26.025,26.95,11295,26.44,27.02,26.025,26.95,11295,0.0,1.0
2024-06-07,26.62,26.84,26.4606,26.71,15573,26.62,26.84,26.4606,26.71,15573,0.0,1.0
2024-06-10,26.66,26.66,26.11,26.47,12497,26.66,26.66,26.11,26.47,12497,0.0,1.0
2024-06-11,26.97,26.97,26.132,26.58,9229,26.97,26.97,26.132,26.58,9229,0.0,1.0
2024-06-12,26.98,27.51,26.93,27.0,16398,26.98,27.51,26.93,27.0,16398,0.0,1.0
2024-06-13,26.66,26.73,26.4,26.4126,6828,26.66,26.73,26.4,26.4126,6828,0.0,1.0
2024-06-14,26.5,26.68,25.79,26.32,21372,26.5,26.68,25.79,26.32,21372,0.0,1.0
2024-06-17,27.53,27.83,26.29,26.38,23399,27.53,27.83,26.29,26.38,23399,0.0,1.0
2024-06-18,27.54,27.71,26.2594,26.2594,15389,27.54,27.71,26.2594,26.2594,15389,0.0,1.0
2024-06-20,27.29,27.7446,27.1947,27.37,6128,27.29,27.7446,27.1947,27.37,6128,0.0,1.0
2024-06-21,27.76,28.0,26.99,27.09,25904,27.76,28.0,26.99,27.09,25904,0.0,1.0
2024-06-24,27.45,28.07,27.18,27.9,11047,27.45,28.07,27.18,27.9,11047,0.0,1.0
2024-06-25,26.12,26.8,25.75,26.8,14747,26.12,26.8,25.75,26.8,14747,0.0,1.0
2024-06-26,26.24,26.64,26.24,26.5301,14526,26.24,26.64,26.24,26.5301,14526,0.0,1.0
2024-06-27,26.91,27.05,26.42,26.42,20000,26.91,27.05,26.42,26.42,20000,0.0,1.0
2024-06-28,28.18,28.415,27.0,27.0,141741,28.18,28.415,27.0,27.0,141741,0.0,1.0
2024-07-01,28.52,28.7,27.68,28.04,33644,28.52,28.7,27.68,28.04,33644,0.0,1.0
2024-07-02,30.1,30.18,28.73,28.86,13429,30.1,30.18,28.73,28.86,13429,0.0,1.0
2024-07-03,30.35,30.35,29.69,30.35,11378,30.35,30.35,29.69,30.35,11378,0.0,1.0
2024-07-05,30.3,30.51,29.52,30.24,30294,30.3,30.51,29.52,30.24,30294,0.0,1.0
2024-07-08,30.82,30.84,30.37,30.53,16299,30.82,30.84,30.37,30.53,16299,0.0,1.0
2024-07-09,31.27,31.53,30.56,30.9,39645,31.27,31.53,30.56,30.9,39645,0.0,1.0
2024-07-10,32.08,32.54,31.14,31.14,39906,32.08,32.54,31.14,31.14,39906,0.0,1.0
2024-07-11,33.22,33.41,32.36,32.64,19109,33.22,33.41,32.36,32.64,19109,0.0,1.0
2024-07-12,33.5,33.94,33.375,33.59,16157,33.5,33.94,33.375,33.59,16157,0.0,1.0
2024-07-15,33.65,34.38,33.15,33.93,17441,33.65,34.38,33.15,33.93,17441,0.0,1.0
2024-07-16,35.77,36.02,34.12,34.12,26385,35.77,36.02,34.12,34.12,26385,0.0,1.0
2024-07-17,35.18,36.05,33.9519,35.72,34016,35.18,36.05,33.9519,35.72,34016,0.0,1.0
2024-07-18,34.2,35.52,33.67,35.52,11840,34.2,35.52,33.67,35.52,11840,0.0,1.0
2024-07-19,33.3,34.21,32.81,34.21,11193,33.3,34.21,32.81,34.21,11193,0.0,1.0
2024-07-22,34.24,34.5,33.01,33.59,10977,34.24,34.5,33.01,33.59,10977,0.0,1.0
2024-07-23,35.09,35.35,34.11,34.11,15387,35.09,35.35,34.11,34.11,15387,0.0,1.0
2024-07-24,34.63,35.45,34.63,35.09,13215,34.63,35.45,34.63,35.09,13215,0.0,1.0
2024-07-25,35.99,36.0,34.3012,34.86,12574,35.99,36.0,34.3012,34.86,12574,0.0,1.0
2024-07-26,35.56,36.13,35.39,36.0,28071,35.56,36.13,35.39,36.0,28071,0.0,1.0
2024-07-29,35.3,36.33,34.8301,36.03,13675,35.3,36.33,34.8301,36.03,13675,0.0,1.0
2024-07-30,35.54,35.54,35.42,35.42,4551,35.54,35.54,35.42,35.42,4551,0.0,1.0
2024-07-31,35.77,36.765,35.74,36.29,15149,35.77,36.765,35.74,36.29,15149,0.0,1.0
2024-08-01,34.2,36.06,33.12,35.6,30431,34.2,36.06,33.12,35.6,30431,0.0,1.0
2024-08-02,30.37,33.9961,30.19,32.97,37076,30.37,33.9961,30.19,32.97,37076,0.0,1.0
2024-08-05,29.03,29.35,25.4401,27.74,38654,29.03,29.35,25.4401,27.74,38654,0.0,1.0
2024-08-06,30.26,30.6199,28.9576,28.96,12237,30.26,30.6199,28.9576,28.96,12237,0.0,1.0
2024-08-07,28.99,31.225,28.99,30.35,26450,28.99,31.225,28.99,30.35,26450,0.0,1.0
2024-08-08,30.8,30.8,29.8,30.17,18477,30.8,30.8,29.8,30.17,18477,0.0,1.0
2024-08-09,30.47,31.19,30.2,31.19,7065,30.47,31.19,30.2,31.19,7065,0.0,1.0
2024-08-12,31.2,31.4,30.93,30.93,12816,31.2,31.4,30.93,30.93,12816,0.0,1.0
2024-08-13,32.48,32.59,32.2001,32.2001,4836,32.48,32.59,32.2001,32.2001,4836,0.0,1.0
2024-08-14,31.77,32.63,31.25,32.01,20110,31.77,32.63,31.25,32.01,20110,0.0,1.0
2024-08-15,32.92,33.2319,31.49,32.52,7765,32.92,33.2319,31.49,32.52,7765,0.0,1.0
2024-08-16,32.83,33.46,31.894,32.65,76242,32.83,33.46,31.894,32.65,76242,0.0,1.0
2024-08-19,33.96,33.96,33.03,33.03,4929,33.96,33.96,33.03,33.03,4929,0.0,1.0
2024-08-20,32.9,33.32,32.88,33.32,5830,32.9,33.32,32.88,33.32,5830,0.0,1.0
2024-08-21,32.86,33.36,32.375,32.93,7368,32.86,33.36,32.375,32.93,7368,0.0,1.0
2024-08-22,33.31,33.6199,31.83,32.61,16504,33.31,33.6199,31.83,32.61,16504,0.0,1.0
2024-08-23,34.97,35.5679,33.61,33.61,23328,34.97,35.5679,33.61,33.61,23328,0.0,1.0
2024-08-26,34.75,35.45,34.72,35.45,9665,34.75,35.45,34.72,35.45,9665,0.0,1.0
2024-08-27,34.78,35.28,34.75,34.75,5885,34.78,35.28,34.75,34.75,5885,0.0,1.0
2024-08-28,34.72,35.1,34.04,34.78,20357,34.72,35.1,34.04,34.78,20357,0.0,1.0
2024-08-29,35.38,36.0,34.75,35.09,15843,35.38,36.0,34.75,35.09,15843,0.0,1.0
2024-08-30,35.35,35.83,34.93,35.83,6344,35.35,35.83,34.93,35.83,6344,0.0,1.0
2024-09-03,32.87,34.84,32.86,34.84,14123,32.87,34.84,32.86,34.84,14123,0.0,1.0
2024-09-04,33.11,33.23,32.33,32.52,12516,33.11,33.23,32.33,32.52,12516,0.0,1.0
2024-09-05,32.64,33.8303,32.36,33.06,13353,32.64,33.8303,32.36,33.06,13353,0.0,1.0
2024-09-06,31.38,32.47,31.38,32.15,7064,31.38,32.47,31.38,32.15,7064,0.0,1.0
2024-09-09,30.74,31.69,30.74,31.4,11770,30.74,31.69,30.74,31.4,11770,0.0,1.0
2024-09-10,30.56,31.0,30.38,30.445,4309,30.56,31.0,30.38,30.445,4309,0.0,1.0
2024-09-11,30.78,31.03,30.0,30.25,12335,30.78,31.03,30.0,30.25,12335,0.0,1.0
2024-09-12,30.78,31.49,30.6,30.62,15053,30.78,31.49,30.6,30.62,15053,0.0,1.0
2024-09-13,31.4,31.8,30.82,31.18,17076,31.4,31.8,30.82,31.18,17076,0.0,1.0
2024-09-16,31.55,32.1,31.1024,31.4,31715,31.55,32.1,31.1024,31.4,31715,0.0,1.0
2024-09-17,34.23,34.24,32.51,33.14,23264,34.23,34.24,32.51,33.14,23264,0.0,1.0
2024-09-18,34.48,35.83,34.06,34.06,8654,34.48,35.83,34.06,34.06,8654,0.0,1.0
2024-09-19,35.55,35.6,34.8517,35.59,8937,35.55,35.6,34.8517,35.59,8937,0.0,1.0
2024-09-20,34.99,35.49,34.5,35.0,41930,34.99,35.49,34.5,35.0,41930,0.0,1.0
2024-09-23,34.42,35.1028,33.9,35.0,10087,34.42,35.1028,33.9,35.0,10087,0.0,1.0
2024-09-24,34.63,34.63,34.08,34.42,7773,34.63,34.63,34.08,34.42,7773,0.0,1.0
2024-09-25,34.2,34.4,33.84,34.4,6631,34.2,34.4,33.84,34.4,6631,0.0,1.0
2024-09-26,34.06,34.97,33.8,34.62,7723,34.06,34.97,33.8,34.62,7723,0.0,1.0
2024-09-27,34.82,35.18,34.68,35.18,4420,34.82,35.18,34.68,35.18,4420,0.0,1.0
2024-09-30,35.08,35.09,34.515,34.52,4664,35.08,35.09,34.515,34.52,4664,0.0,1.0
2024-10-01,34.24,34.5499,33.79,34.25,10079,34.24,34.5499,33.79,34.25,10079,0.0,1.0
2024-10-02,34.49,34.65,33.7499,33.75,8922,34.49,34.65,33.7499,33.75,8922,0.0,1.0
2024-10-03,34.2,34.3,33.4136,34.03,11423,34.2,34.3,33.4136,34.03,11423,0.0,1.0
2024-10-04,34.92,35.09,34.28,34.6,4812,34.92,35.09,34.28,34.6,4812,0.0,1.0
2024-10-07,34.35,34.89,34.1485,34.89,5853,34.35,34.89,34.1485,34.89,5853,0.0,1.0
2024-10-08,35.17,35.17,34.3853,34.65,7337,35.17,35.17,34.3853,34.65,7337,0.0,1.0
2024-10-09,34.98,35.611,34.865,34.9601,7905,34.98,35.611,34.865,34.9601,7905,0.0,1.0
2024-10-10,34.52,34.95,34.38,34.46,6003,34.52,34.95,34.38,34.46,6003,0.0,1.0
2024-10-11,35.58,35.59,34.79,35.28,9395,35.58,35.59,34.79,35.28,9395,0.0,1.0
2024-10-14,35.64,36.0,35.54,35.99,13521,35.64,36.0,35.54,35.99,13521,0.0,1.0
2024-10-15,35.68,36.27,35.33,35.94,27892,35.68,36.27,35.33,35.94,27892,0.0,1.0
2024-10-16,36.28,36.59,35.2634,35.79,26109,36.28,36.59,35.2634,35.79,26109,0.0,1.0
2024-10-17,37.41,37.4851,36.355,36.5,23275,37.41,37.4851,36.355,36.5,23275,0.0,1.0
2024-10-18,37.39,37.61,36.8027,37.61,14809,37.39,37.61,36.8027,37.61,14809,0.0,1.0
2024-10-21,36.81,37.39,36.74,37.39,15044,36.81,37.39,36.74,37.39,15044,0.0,1.0
2024-10-22,36.92,37.175,36.8,36.9,14159,36.92,37.175,36.8,36.9,14159,0.0,1.0
2024-10-23,37.01,37.06,35.36,36.5,25122,37.01,37.06,35.36,36.5,25122,0.0,1.0
2024-10-24,36.86,37.43,36.698,37.01,8236,36.86,37.43,36.698,37.01,8236,0.0,1.0
2024-10-25,36.44,37.79,36.23,37.28,6379,36.44,37.79,36.23,37.28,6379,0.0,1.0
2024-10-28,37.19,37.45,36.63,36.63,10940,37.19,37.45,36.63,36.63,10940,0.0,1.0
2024-10-29,37.65,37.95,36.94,37.71,9654,37.65,37.95,36.94,37.71,9654,0.0,1.0
2024-10-30,37.61,38.5399,37.48,37.705,11537,37.61,38.5399,37.48,37.705,11537,0.0,1.0
2024-10-31,37.19,38.27,37.19,38.27,12310,37.19,38.27,37.19,38.27,12310,0.0,1.0
2024-11-01,37.28,37.4899,36.872,37.1,5735,37.28,37.4899,36.872,37.1,5735,0.0,1.0
2024-11-04,37.24,37.7048,36.86,36.86,13622,37.24,37.7048,36.86,36.86,13622,0.0,1.0
2024-11-05,37.9,38.0,37.24,37.61,15690,37.9,38.0,37.24,37.61,15690,0.0,1.0
2024-11-06,41.77,41.77,37.99,38.0,52321,41.77,41.77,37.99,38.0,52321,0.0,1.0
2024-11-07,42.21,42.55,41.5928,41.96,20880,42.21,42.55,41.5928,41.96,20880,0.0,1.0
2024-11-08,44.67,44.8,42.0,42.33,46891,44.67,44.8,42.0,42.33,46891,0.0,1.0
2024-11-11,44.17,45.625,43.14,45.01,77632,44.17,45.625,43.14,45.01,77632,0.0,1.0
2024-11-12,44.5,44.9,43.12,43.86,29725,44.5,44.9,43.12,43.86,29725,0.0,1.0
2024-11-13,46.18,46.62,44.6,44.6,53070,46.18,46.62,44.6,44.6,53070,0.0,1.0
2024-11-14,49.2,49.53,46.7,46.71,37038,49.2,49.53,46.7,46.71,37038,0.0,1.0
2024-11-15,48.58,49.15,47.2455,49.15,57217,48.58,49.15,47.2455,49.15,57217,0.0,1.0
2024-11-18,49.59,51.48,48.75,48.75,68653,49.59,51.48,48.75,48.75,68653,0.0,1.0
2024-11-19,50.7,51.48,48.85,49.0,29333,50.7,51.48,48.85,49.0,29333,0.0,1.0
2024-11-20,51.47,53.29,50.5,50.93,53571,51.47,53.29,50.5,50.93,53571,0.0,1.0
2024-11-21,54.3,54.5,52.09,52.13,36693,54.3,54.5,52.09,52.13,36693,0.0,1.0
2024-11-22,55.16,56.415,53.66,54.66,67947,55.16,56.415,53.66,54.66,67947,0.0,1.0
2024-11-25,57.01,57.93,55.96,55.96,77471,57.01,57.93,55.96,55.96,77471,0.0,1.0
2024-11-26,57.22,57.44,55.3701,57.09,45727,57.22,57.44,55.3701,57.09,45727,0.0,1.0
2024-11-27,58.73,58.99,57.2401,57.8,35406,58.73,58.99,57.2401,57.8,35406,0.0,1.0
2024-11-29,58.26,59.0,57.31,59.0,25164,58.26,59.0,57.31,59.0,25164,0.0,1.0
2024-12-02,59.15,59.5899,57.1801,59.17,68115,59.15,59.5899,57.1801,59.17,68115,0.0,1.0
2024-12-03,62.27,64.44,59.4,59.65,78418,62.27,64.44,59.4,59.65,78418,0.0,1.0
2024-12-04,64.1,64.21,60.97,62.29,79631,64.1,64.21,60.97,62.29,79631,0.0,1.0
2024-12-05,60.8,64.7,60.002,64.7,90990,60.8,64.7,60.002,64.7,90990,0.0,1.0
2024-12-06,63.2,64.0,60.67,60.67,60690,63.2,64.0,60.67,60.67,60690,0.0,1.0
2024-12-09,61.23,63.865,60.28,63.58,77310,61.23,63.865,60.28,63.58,77310,0.0,1.0
2024-12-10,60.25,61.5,59.475,61.23,69096,60.25,61.5,59.475,61.23,69096,0.0,1.0
2024-12-11,61.98,62.57,60.57,61.11,88142,61.98,62.57,60.57,61.11,88142,0.0,1.0
2024-12-12,60.8,62.01,60.26,61.38,33677,60.8,62.01,60.26,61.38,33677,0.0,1.0
2024-12-13,60.39,60.99,59.68,60.5,44405,60.39,60.99,59.68,60.5,44405,0.0,1.0
2024-12-16,59.8,61.0,58.4985,59.99,48479,59.8,61.0,58.4985,59.99,48479,0.0,1.0
2024-12-17,58.68,60.26,58.51,59.95,49125,58.68,60.26,58.51,59.95,49125,0.0,1.0
2024-12-18,56.64,59.5,54.995,59.39,70966,56.64,59.5,54.995,59.39,70966,0.0,1.0
2024-12-19,57.55,58.135,55.23,56.85,48220,57.55,58.135,55.23,56.85,48220,0.0,1.0
2024-12-20,57.5,59.25,56.415,56.43,103408,57.5,59.25,56.415,56.43,103408,0.0,1.0
2024-12-23,56.31,58.28,55.35,57.43,52262,56.31,58.28,55.35,57.43,52262,0.0,1.0
2024-12-24,57.54,57.54,55.13,56.14,24484,57.54,57.54,55.13,56.14,24484,0.0,1.0
2024-12-26,59.35,59.48,57.15,57.15,44388,59.35,59.48,57.15,57.15,44388,0.0,1.0
2024-12-27,57.0,59.95,56.7756,59.5,29288,57.0,59.95,56.7756,59.5,29288,0.0,1.0
2024-12-30,56.62,57.69,55.4,57.35,54096,56.62,57.69,55.4,57.35,54096,0.0,1.0
2024-12-31,55.78,56.95,55.39,56.95,34864,55.78,56.95,55.39,56.95,34864,0.0,1.0
2025-01-02,54.84,57.94,54.65,55.79,41886,54.84,57.94,54.65,55.79,41886,0.0,1.0
2025-01-03,55.73,60.53,54.6,55.03,69915,55.73,60.53,54.6,55.03,69915,0.0,1.0
2025-01-06,54.93,56.01,54.5365,55.85,54010,54.93,56.01,54.5365,55.85,54010,0.0,1.0
2025-01-07,56.08,56.405,54.46,55.0,78530,56.08,56.405,54.46,55.0,78530,0.0,1.0
2025-01-08,55.98,56.8363,55.51,55.74,39534,55.98,56.8363,55.51,55.74,39534,0.0,1.0
2025-01-10,53.49,55.05,52.45,55.05,49489,53.49,55.05,52.45,55.05,49489,0.0,1.0
2025-01-13,54.75,54.76,52.69,52.69,52595,54.75,54.76,52.69,52.69,52595,0.0,1.0
2025-01-14,56.72,56.755,54.84,54.84,42439,56.72,56.755,54.84,54.84,42439,0.0,1.0
2025-01-15,59.05,59.41,58.3401,58.49,45651,59.05,59.41,58.3401,58.49,45651,0.0,1.0
2025-01-16,59.61,60.255,59.1822,59.54,47230,59.61,60.255,59.1822,59.54,47230,0.0,1.0
2025-01-17,58.61,60.8867,58.43,59.99,70625,58.61,60.8867,58.43,59.99,70625,0.0,1.0
2025-01-21,58.91,59.96,58.1,59.07,70044,58.91,59.96,58.1,59.07,70044,0.0,1.0
2025-01-22,58.97,59.2599,57.89,58.7,106639,58.97,59.2599,57.89,58.7,106639,0.0,1.0
2025-01-23,58.31,59.25,57.085,58.48,47365,58.31,59.25,57.085,58.48,47365,0.0,1.0
2025-01-24,57.1,58.51,56.56,58.43,43221,57.1,58.51,56.56,58.43,43221,0.0,1.0
2025-01-27,57.36,57.4967,55.905,56.0,52909,57.36,57.4967,55.905,56.0,52909,0.0,1.0
2025-01-28,58.08,58.48,57.0,57.16,81791,58.08,58.48,57.0,57.16,81791,0.0,1.0
2025-01-29,60.99,61.0,57.945,58.26,176584,60.99,61.0,57.945,58.26,176584,0.0,1.0
2025-01-30,59.98,62.91,59.75,61.17,44050,59.98,62.91,59.75,61.17,44050,0.0,1.0
2025-01-31,59.47,60.48,58.8,60.02,43067,59.47,60.48,58.8,60.02,43067,0.0,1.0
2025-02-03,56.0,58.08,55.3005,58.08,76128,56.0,58.08,55.3005,58.08,76128,0.0,1.0
2025-02-04,56.17,56.685,55.75,56.07,110488,56.17,56.685,55.75,56.07,110488,0.0,1.0
2025-02-05,58.57,58.6,55.89,57.67,79189,58.57,58.6,55.89,57.67,79189,0.0,1.0
2025-02-06,58.76,60.5,57.79,59.11,51201,58.76,60.5,57.79,59.11,51201,0.0,1.0
2025-02-07,57.52,59.814,57.49,58.97,37086,57.52,59.814,57.49,58.97,37086,0.0,1.0
2025-02-10,57.86,58.098,56.942,57.84,43430,57.86,58.098,56.942,57.84,43430,0.0,1.0
2025-02-11,58.89,59.145,57.23,57.23,40494,58.89,59.145,57.23,57.23,40494,0.0,1.0
2025-02-12,58.37,58.995,57.5,57.87,52624,58.37,58.995,57.5,57.87,52624,0.0,1.0
2025-02-13,59.47,59.7799,57.4,58.97,67511,59.47,59.7799,57.4,58.97,67511,0.0,1.0
2025-02-14,59.82,60.09,59.375,59.7,27494,59.82,60.09,59.375,59.7,27494,0.0,1.0
2025-02-18,61.59,62.45,59.98,59.98,67650,61.59,62.45,59.98,59.98,67650,0.0,1.0
2025-02-19,61.45,61.798776,60.71,61.31,49384,61.45,61.798776,60.71,61.31,49384,0.0,1.0
2025-02-20,60.62,63.0,59.01,61.65,57027,60.62,63.0,59.01,61.65,57027,0.0,1.0
2025-02-21,57.27,61.55,56.58,61.55,56084,57.27,61.55,56.58,61.55,56084,0.0,1.0
2025-02-24,56.02,58.3,56.02,57.69,50045,56.02,58.3,56.02,57.69,50045,0.0,1.0
2025-02-25,55.53,56.59,54.5,56.25,45761,55.53,56.59,54.5,56.25,45761,0.0,1.0
2025-02-26,55.97,57.44,55.53,56.2,43994,55.97,57.44,55.53,56.2,43994,0.0,1.0
2025-02-27,54.7,56.32,54.65,56.03,29288,54.7,56.32,54.65,56.03,29288,0.0,1.0
2025-02-28,54.93,55.2,54.05,54.5,90803,54.93,55.2,54.05,54.5,90803,0.0,1.0
2025-03-03,49.28,56.835,48.0001,55.19,138753,49.28,56.835,48.0001,55.19,138753,0.0,1.0
2025-03-04,48.55,49.69,45.49,48.0,84893,48.55,49.69,45.49,48.0,84893,0.0,1.0
2025-03-05,49.415,50.19,47.6,48.54,59996,49.415,50.19,47.6,48.54,59996,0.0,1.0
2025-03-06,45.68,48.5399,45.4,48.41,45117,45.68,48.5399,45.4,48.41,45117,0.0,1.0
2025-03-07,46.06,46.61,43.67,45.54,56288,46.06,46.61,43.67,45.54,56288,0.0,1.0
2025-03-10,42.79,45.71,42.2,44.82,58150,42.79,45.71,42.2,44.82,58150,0.0,1.0
2025-03-11,44.71,44.87,43.055,43.21,55665,44.71,44.87,43.055,43.21,55665,0.0,1.0
2025-03-12,46.3,47.11,42.23,44.71,106613,46.3,47.11,42.23,44.71,106613,0.0,1.0
2025-03-13,43.71,46.2,41.67,45.9,76817,43.71,46.2,41.67,45.9,76817,0.0,1.0
2025-03-14,48.64,48.91,44.82,44.83,90216,48.64,48.91,44.82,44.83,90216,0.0,1.0
2025-03-17,47.58,48.63,47.0,48.63,58609,47.58,48.63,47.0,48.63,58609,0.0,1.0
2025-03-18,48.55,49.3,46.24,47.56,41574,48.55,49.3,46.24,47.56,41574,0.0,1.0
2025-03-19,51.5,51.6,48.5,48.74,49344,51.5,51.6,48.5,48.74,49344,0.0,1.0
2025-03-20,51.28,52.1,50.36,50.79,32311,51.28,52.1,50.36,50.79,32311,0.0,1.0
2025-03-21,50.51,51.95,50.05,50.18,52498,50.51,51.95,50.05,50.18,52498,0.0,1.0
2025-03-24,52.79,53.0033,51.62,51.62,37526,52.79,53.0033,51.62,51.62,37526,0.0,1.0
2025-03-25,51.9,53.0,51.3982,52.57,36190,51.9,53.0,51.3982,52.57,36190,0.0,1.0
2025-03-26,52.02,52.4493,50.7,51.89,46581,52.02,52.4493,50.7,51.89,46581,0.0,1.0
2025-03-27,53.0,53.33,51.61,51.61,62162,53.0,53.33,51.61,51.61,62162,0.0,1.0
2025-03-28,51.78,53.04,51.145,52.72,103758,51.78,53.04,51.145,52.72,103758,0.0,1.0
2025-03-31,51.15,52.46,50.25,50.71,67831,51.15,52.46,50.25,50.71,67831,0.0,1.0
2025-04-01,51.02,51.02,48.89,50.69,36434,51.02,51.02,48.89,50.69,36434,0.0,1.0
2025-04-02,52.88,52.9945,49.635,50.0,48699,52.88,52.9945,49.635,50.0,48699,0.0,1.0
2025-04-03,46.97,50.175,46.285,48.91,49154,46.97,50.175,46.285,48.91,49154,0.0,1.0
2025-04-04,45.05,45.905,42.03,44.05,92581,45.05,45.905,42.03,44.05,92581,0.0,1.0
2025-04-07,45.61,47.53,41.37,43.72,66510,45.61,47.53,41.37,43.72,66510,0.0,1.0
2025-04-08,46.52,49.21,45.72,47.6,104779,46.52,49.21,45.72,47.6,104779,0.0,1.0
2025-04-09,52.66,53.03,45.745,45.91,85156,52.66,53.03,45.745,45.91,85156,0.0,1.0
2025-04-10,50.24,51.82,47.815,50.72,60260,50.24,51.82,47.815,50.72,60260,0.0,1.0
2025-04-11,51.43,52.71,49.46,50.27,48248,51.43,52.71,49.46,50.27,48248,0.0,1.0
2025-04-14,52.97,53.77,51.25,52.67,47636,52.97,53.77,51.25,52.67,47636,0.0,1.0
2025-04-15,53.78,54.25,52.75,52.85,37156,53.78,54.25,52.75,52.85,37156,0.0,1.0
2025-04-16,51.95,53.25,51.43,53.05,28570,51.95,53.25,51.43,53.05,28570,0.0,1.0
2025-04-17,52.3,52.85,50.785,52.1,38418,52.3,52.85,50.785,52.1,38418,0.0,1.0
2025-04-21,50.13,52.46,49.615,51.8,41844,50.13,52.46,49.615,51.8,41844,0.0,1.0
2025-04-22,52.97,53.33,50.745,51.23,50957,52.97,53.33,50.745,51.23,50957,0.0,1.0
2025-04-23,54.38,56.505,54.25,55.09,40734,54.38,56.505,54.25,55.09,40734,0.0,1.0
2025-04-24,56.0,56.175,52.2,54.27,42784,56.0,56.175,52.2,54.27,42784,0.0,1.0
2025-04-25,55.25,55.54,54.2256,55.35,35114,55.25,55.54,54.2256,55.35,35114,0.0,1.0
2025-04-28,55.64,55.9,54.42,55.4,58100,55.64,55.9,54.42,55.4,58100,0.0,1.0
2025-04-29,54.09,56.54,53.77,56.54,41121,54.09,56.54,53.77,56.54,41121,0.0,1.0
2025-04-30,54.82,55.5,51.71,52.81,70150,54.82,55.5,51.71,52.81,70150,0.0,1.0
2025-05-01,53.8,55.58,53.263,55.08,29193,53.8,55.58,53.263,55.08,29193,0.0,1.0
2025-05-02,55.35,55.725,54.5476,54.74,35499,55.35,55.725,54.5476,54.74,35499,0.0,1.0
2025-05-05,55.46,56.87,54.88,54.9,29908,55.46,56.87,54.88,54.9,29908,0.0,1.0
2025-05-06,54.44,55.27,54.0001,54.68,35898,54.44,55.27,54.0001,54.68,35898,0.0,1.0
2025-05-07,53.82,55.16,53.345,54.5,34626,53.82,55.16,53.345,54.5,34626,0.0,1.0
2025-05-08,55.78,56.465,54.25,54.89,44733,55.78,56.465,54.25,54.89,44733,0.0,1.0
2025-05-09,54.87,55.9299,53.9218,54.5,39643,54.87,55.9299,53.9218,54.5,39643,0.0,1.0
2025-05-12,57.395,58.3,56.33,57.61,88143,57.395,58.3,56.33,57.61,88143,0.0,1.0
2025-05-13,57.72,58.99,57.18,57.31,57206,57.72,58.99,57.18,57.31,57206,0.0,1.0
2025-05-14,57.42,58.54,55.82,57.55,87897,57.42,58.54,55.82,57.55,87897,0.0,1.0
2025-05-15,52.8,57.2,52.3501,56.77,41969,52.8,57.2,52.3501,56.77,41969,0.0,1.0
2025-05-16,52.47,53.615,52.01,52.56,41788,52.47,53.615,52.01,52.56,41788,0.0,1.0
2025-05-19,50.42,51.075,48.8101,51.03,48234,50.42,51.075,48.8101,51.03,48234,0.0,1.0
2025-05-20,50.74,50.74,49.82,50.23,39594,50.74,50.74,49.82,50.23,39594,0.0,1.0
2025-05-21,49.67,50.485,49.305,49.82,56653,49.67,50.485,49.305,49.82,56653,0.0,1.0
2025-05-22,48.4,50.24,48.21,49.41,62732,48.4,50.24,48.21,49.41,62732,0.0,1.0
2025-05-23,47.42,48.455,46.0021,47.34,47481,47.42,48.455,46.0021,47.34,47481,0.0,1.0
2025-05-27,48.89,49.43,48.02,48.38,35713,48.89,49.43,48.02,48.38,35713,0.0,1.0
2025-05-28,49.35,49.67,48.45,48.8,48959,49.35,49.67,48.45,48.8,48959,0.0,1.0
2025-05-29,49.35,49.8,48.3568,49.8,26470,49.35,49.8,48.3568,49.8,26470,0.0,1.0
2025-05-30,49.05,49.29,48.555,48.86,40277,49.05,49.29,48.555,48.86,40277,0.0,1.0
2025-06-02,48.69,49.01,47.5601,48.7,61878,48.69,49.01,47.5601,48.7,61878,0.0,1.0
2025-06-03,50.15,50.15,48.24,48.69,36369,50.15,50.15,48.24,48.69,36369,0.0,1.0
2025-06-04,48.9,50.43,48.34,49.95,32799,48.9,50.43,48.34,49.95,32799,0.0,1.0
2025-06-05,49.23,49.645,48.52,48.71,36192,49.23,49.645,48.52,48.71,36192,0.0,1.0
2025-06-06,51.61,51.7,49.3,50.26,40667,51.61,51.7,49.3,50.26,40667,0.0,1.0
2025-06-09,51.91,52.57,50.91,52.02,77365,51.91,52.57,50.91,52.02,77365,0.0,1.0
2025-06-10,52.51,52.79,51.29,51.93,59014,52.51,52.79,51.29,51.93,59014,0.0,1.0
2025-06-11,53.66,53.9099,52.965,53.41,37769,53.66,53.9099,52.965,53.41,37769,0.0,1.0
2025-06-12,53.89,54.45,53.085,54.45,72166,53.89,54.45,53.085,54.45,72166,0.0,1.0
2025-06-13,50.94,52.82,50.79,52.82,66753,50.94,52.82,50.79,52.82,66753,0.0,1.0
2025-06-16,51.49,52.7,51.26,51.56,62759,51.49,52.7,51.26,51.56,62759,0.0,1.0
2025-06-17,49.72,51.135,49.72,50.58,42584,49.72,51.135,49.72,50.58,42584,0.0,1.0
2025-06-18,50.4,51.48,49.11,49.58,47050,50.4,51.48,49.11,49.58,47050,0.0,1.0
2025-06-20,50.96,51.6,50.19,51.19,81613,50.96,51.6,50.19,51.19,81613,0.0,1.0
2025-06-23,50.67,52.0299,49.4,50.7,78065,50.67,52.0299,49.4,50.7,78065,0.0,1.0
2025-06-24,51.51,52.0,51.01,51.57,58861,51.51,52.0,51.01,51.57,58861,0.0,1.0
2025-06-25,50.45,51.47,50.36,51.47,45802,50.45,51.47,50.36,51.47,45802,0.0,1.0
2025-06-26,52.08,52.08,50.34,50.81,49668,52.08,52.08,50.34,50.81,49668,0.0,1.0
2025-06-27,53.56,53.76,51.721,52.17,66093,53.56,53.76,51.721,52.17,66093,0.0,1.0
2025-06-30,54.75,55.3025,53.8,53.8,108529,54.75,55.3025,53.8,53.8,108529,0.0,1.0
2025-07-01,55.42,55.8075,53.74,54.2,179031,55.42,55.8075,53.74,54.2,179031,0.0,1.0
2025-07-02,56.91,57.19,53.55,55.5,69850,56.91,57.19,53.55,55.5,69850,0.0,1.0
2025-07-03,57.64,57.95,55.685,55.685,30707,57.64,57.95,55.685,55.685,30707,0.0,1.0
2025-07-07,57.54,58.1771,56.64,57.14,48081,57.54,58.1771,56.64,57.14,48081,0.0,1.0
2025-07-08,56.98,58.27,56.62,58.27,78715,56.98,58.27,56.62,58.27,78715,0.0,1.0
2025-07-09,56.98,57.34,56.62,57.31,65893,56.98,57.34,56.62,57.31,65893,0.0,1.0
2025-07-10,59.04,59.49,56.38,57.11,268278,59.04,59.49,56.38,57.11,268278,0.0,1.0
2025-07-11,55.67,58.75,55.67,58.46,156641,55.67,58.75,55.67,58.46,156641,0.0,1.0
2025-07-14,55.4,57.73,54.3129,55.62,173388,55.4,57.73,54.3129,55.62,173388,0.0,1.0
2025-07-15,53.81,56.62,53.61,55.55,124394,53.81,56.62,53.61,55.55,124394,0.0,1.0
2025-07-16,52.6,54.09,52.37,54.09,32460,52.6,54.09,52.37,54.09,32460,0.0,1.0
2025-07-17,53.4,54.16,52.63,52.75,47494,53.4,54.16,52.63,52.75,47494,0.0,1.0
2025-07-18,51.87,53.99,51.2,53.99,49752,51.87,53.99,51.2,53.99,49752,0.0,1.0
2025-07-21,51.66,52.89,51.4,52.04,26078,51.66,52.89,51.4,52.04,26078,0.0,1.0
2025-07-22,51.9,52.43,50.85,51.835,58732,51.9,52.43,50.85,51.835,58732,0.0,1.0
2025-07-23,52.925,53.115,45.74,52.05,92932,52.925,53.115,45.74,52.05,92932,0.0,1.0
2025-07-24,51.22,52.93,51.11,52.93,32836,51.22,52.93,51.11,52.93,32836,0.0,1.0
2025-07-25,50.24,51.56,50.16,51.56,35445,50.24,51.56,50.16,51.56,35445,0.0,1.0
2025-07-28,50.33,50.79,49.39,50.41,33286,50.33,50.79,49.39,50.41,33286,0.0,1.0
2025-07-29,48.9,50.945,48.39,50.78,51328,48.9,50.945,48.39,50.78,51328,0.0,1.0
2025-07-30,49.55,50.43,48.96,49.02,41175,49.55,50.43,48.96,49.02,41175,0.0,1.0
2025-07-31,49.63,50.1,49.01,49.01,31141,49.63,50.1,49.01,49.01,31141,0.0,1.0
2025-08-01,48.02,48.74,46.93,48.74,48774,48.02,48.74,46.93,48.74,48774,0.0,1.0
2025-08-04,48.93,49.4904,48.06,48.16,32411,48.93,49.4904,48.06,48.16,32411,0.0,1.0
2025-08-05,49.57,49.58,48.54,49.52,26636,49.57,49.58,48.54,49.52,26636,0.0,1.0
2025-08-06,49.89,49.94,49.25,49.48,18562,49.89,49.94,49.25,49.48,18562,0.0,1.0
2025-08-07,49.61,50.82,49.05,50.75,18287,49.61,50.82,49.05,50.75,18287,0.0,1.0
2025-08-08,56.82,57.48,51.16,51.16,66714,56.82,57.48,51.16,51.16,66714,0.0,1.0
2025-08-11,59.52,61.65,56.74,57.49,89316,59.52,61.65,56.74,57.49,89316,0.0,1.0
2025-08-12,60.75,60.85,59.33,60.43,77961,60.75,60.85,59.33,60.43,77961,0.0,1.0
2025-08-13,62.23,62.86,60.0,60.0,60971,62.23,62.86,60.0,60.0,60971,0.0,1.0
2025-08-14,62.15,62.41,60.425,61.69,30911,62.15,62.41,60.425,61.69,30911,0.0,1.0
2025-08-15,61.35,63.12,60.61,63.12,35102,61.35,63.12,60.61,63.12,35102,0.0,1.0
2025-08-18,63.29,64.44,60.0,61.35,97461,63.29,64.44,60.0,61.35,97461,0.0,1.0
2025-08-19,63.16,63.74,62.47,63.1,35153,63.16,63.74,62.47,63.1,35153,0.0,1.0
2025-08-20,62.76,63.29,61.01,62.915,44127,62.76,63.29,61.01,62.915,44127,0.0,1.0
2025-08-21,62.07,62.87,60.97,62.87,30601,62.07,62.87,60.97,62.87,30601,0.0,1.0
2025-08-22,65.57,65.95,61.815,62.14,60131,65.57,65.95,61.815,62.14,60131,0.0,1.0
2025-08-25,65.37,66.99,65.02,65.47,44823,65.37,66.99,65.02,65.47,44823,0.0,1.0
2025-08-26,66.54,66.99,65.21,65.28,43494,66.54,66.99,65.21,65.28,43494,0.0,1.0
2025-08-27,66.25,67.5,66.1,66.21,33874,66.25,67.5,66.1,66.21,33874,0.0,1.0
2025-08-28,66.83,67.6,66.44,67.6,26881,66.83,67.6,66.44,67.6,26881,0.0,1.0
2025-08-29,66.7,67.065,66.27,66.52,20933,66.7,67.065,66.27,66.52,20933,0.0,1.0
2025-09-02,66.34,66.7,64.745,65.47,28061,66.34,66.7,64.745,65.47,28061,0.0,1.0
2025-09-03,67.1,67.205,65.85,65.85,29185,67.1,67.205,65.85,65.85,29185,0.0,1.0
2025-09-04,68.76,68.79,67.37,67.5,35352,68.76,68.79,67.37,67.5,35352,0.0,1.0
2025-09-05,67.84,69.94,67.2371,69.47,40055,67.84,69.94,67.2371,69.47,40055,0.0,1.0
2025-09-08,68.09,69.2,67.68,68.28,39763,68.09,69.2,67.68,68.28,39763,0.0,1.0
2025-09-09,68.15,68.795,67.79,68.1,27928,68.15,68.795,67.79,68.1,27928,0.0,1.0
2025-09-10,67.14,69.61,66.55,68.67,34114,67.14,69.61,66.55,68.67,34114,0.0,1.0
2025-09-11,67.95,68.65,67.03,67.28,38772,67.95,68.65,67.03,67.28,38772,0.0,1.0
2025-09-12,72.17,75.709,68.95,68.95,83875,72.17,75.709,68.95,68.95,83875,0.0,1.0
2025-09-15,76.15,78.9121,73.55,75.31,115735,76.15,78.9121,73.55,75.31,115735,0.0,1.0
2025-09-16,72.6,77.2139,72.191,76.58,101208,72.6,77.2139,72.191,76.58,101208,0.0,1.0
2025-09-17,71.77,73.835,71.77,72.56,135097,71.77,73.835,71.77,72.56,135097,0.0,1.0
2025-09-18,71.5,74.83,70.34,73.97,98670,71.5,74.83,70.34,73.97,98670,0.0,1.0
2025-09-19,70.25,72.8,69.04,71.52,192018,70.25,72.8,69.04,71.52,192018,0.0,1.0
2025-09-22,70.21,70.98,69.02,70.08,42425,70.21,70.98,69.02,70.08,42425,0.0,1.0
2025-09-23,68.16,70.59,67.61,70.0,94792,68.16,70.59,67.61,70.0,94792,0.0,1.0
2025-09-24,66.75,69.68,66.28,68.83,70142,66.75,69.68,66.28,68.83,70142,0.0,1.0
2025-09-25,64.53,66.46,64.04,66.02,48654,64.53,66.46,64.04,66.02,48654,0.0,1.0
2025-09-26,63.38,65.705,62.92,65.0,53586,63.38,65.705,62.92,65.0,53586,0.0,1.0
2025-09-29,60.97,63.6,60.85,63.6,62124,60.97,63.6,60.85,63.6,62124,0.0,1.0
2025-09-30,58.58,61.125,57.01,60.86,139728,58.58,61.125,57.01,60.86,139728,0.0,1.0
2025-10-01,58.06,59.695,57.8,58.58,79662,58.06,59.695,57.8,58.58,79662,0.0,1.0
2025-10-02,56.4,59.0,56.31,58.43,73152,56.4,59.0,56.31,58.43,73152,0.0,1.0
2025-10-03,56.73,58.4788,55.16,57.09,92351,56.73,58.4788,55.16,57.09,92351,0.0,1.0
2025-10-06,54.14,57.32,53.85,56.9,86917,54.14,57.32,53.85,56.9,86917,0.0,1.0
2025-10-07,54.14,54.55,52.78,53.96,91691,54.14,54.55,52.78,53.96,91691,0.0,1.0
2025-10-08,55.37,55.9175,54.19,54.19,76936,55.37,55.9175,54.19,54.19,76936,0.0,1.0
2025-10-09,57.81,58.39,55.1,56.0,141928,57.81,58.39,55.1,56.0,141928,0.0,1.0
2025-10-10,54.76,60.3719,54.625,58.02,87277,54.76,60.3719,54.625,58.02,87277,0.0,1.0
2025-10-13,56.27,56.31,54.41,55.42,58735,56.27,56.31,54.41,55.42,58735,0.0,1.0
2025-10-14,58.01,58.2,55.21,55.21,62601,58.01,58.2,55.21,55.21,62601,0.0,1.0
2025-10-15,57.93,59.61,57.02,59.08,59376,57.93,59.61,57.02,59.08,59376,0.0,1.0
2025-10-16,53.47,58.01,53.24,57.99,73137,53.47,58.01,53.24,57.99,73137,0.0,1.0
2025-10-17,53.72,54.83,53.44,53.54,41438,53.72,54.83,53.44,53.54,41438,0.0,1.0
2025-10-20,54.97,55.5,53.81,53.81,70162,54.97,55.5,53.81,53.81,70162,0.0,1.0
2025-10-21,55.65,56.4699,54.491,54.53,51015,55.65,56.4699,54.491,54.53,51015,0.0,1.0
2025-10-22,58.37,58.48,54.1096,55.65,97475,58.37,58.48,54.1096,55.65,97475,0.0,1.0
2025-10-23,59.045,59.59,57.23,58.59,102120,59.045,59.59,57.23,58.59,102120,0.0,1.0
2025-10-24,61.24,62.63,58.7087,60.24,83134,61.24,62.63,58.7087,60.24,83134,0.0,1.0
2025-10-27,58.82,61.8108,58.76,61.63,74635,58.82,61.8108,58.76,61.63,74635,0.0,1.0
2025-10-28,58.75,60.0887,57.1101,58.52,62999,58.75,60.0887,57.1101,58.52,62999,0.0,1.0
2025-10-29,56.28,59.29,55.98,58.41,69161,56.28,59.29,55.98,58.41,69161,0.0,1.0
2025-10-30,54.3,57.05,54.19,55.9,50480,54.3,57.05,54.19,55.9,50480,0.0,1.0
2025-10-31,55.11,55.895,54.01,54.01,49877,55.11,55.895,54.01,54.01,49877,0.0,1.0
2025-11-03,56.32,56.49,54.18,54.84,65501,56.32,56.49,54.18,54.84,65501,0.0,1.0
2025-11-04,55.26,56.7358,55.0623,55.67,43869,55.26,56.7358,55.0623,55.67,43869,0.0,1.0
2025-11-05,57.7,57.79,55.45,55.51,56301,57.7,57.79,55.45,55.51,56301,0.0,1.0
2025-11-06,56.14,58.59,55.5,57.11,60056,56.14,58.59,55.5,57.11,60056,0.0,1.0
2025-11-07,54.01,57.079,53.49,55.38,63696,54.01,57.079,53.49,55.38,63696,0.0,1.0
2025-11-10,51.0,53.5,48.744,53.5,120388,51.0,53.5,48.744,53.5,120388,0.0,1.0
2025-11-11,51.69,52.25,50.5,51.08,88571,51.69,52.25,50.5,51.08,88571,0.0,1.0
2025-11-12,52.45,52.46,50.77,51.34,102512,52.45,52.46,50.77,51.34,102512,0.0,1.0
2025-11-13,53.33,54.22,52.12,52.12,87975,53.33,54.22,52.12,52.12,87975,0.0,1.0
2025-11-14,53.37,54.05,51.5,52.83,92872,53.37,54.05,51.5,52.83,92872,0.0,1.0
2025-11-17,51.21,53.905,51.2,52.81,114503,51.21,53.905,51.2,52.81,114503,0.0,1.0
2025-11-18,52.59,52.735,50.87,50.87,131178,52.59,52.735,50.87,50.87,131178,0.0,1.0
2025-11-19,53.62,53.75,52.251,52.29,90235,53.62,53.75,52.251,52.29,90235,0.0,1.0
2025-11-20,52.2,54.79,52.08,54.23,130215,52.2,54.79,52.08,54.23,130215,0.0,1.0
2025-11-21,54.54,54.93,51.52,52.11,78259,54.54,54.93,51.52,52.11,78259,0.0,1.0
2025-11-24,55.38,56.03,53.54,54.25,73496,55.38,56.03,53.54,54.25,73496,0.0,1.0
2025-11-25,58.02,58.49,55.655,55.8,57185,58.02,58.49,55.655,55.8,57185,0.0,1.0
2025-11-26,59.12,60.0,57.12,57.41,87884,59.12,60.0,57.12,57.41,87884,0.0,1.0