date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-11-26,10.88,10.88,9.688,9.781,49900,10.4906035790112,10.4906035790112,9.34126539278132,9.43093691234456,51752.2176785154,0.0,1.0
1999-11-29,15.63,16.38,10.88,12.0,90200,15.0706005459509,15.7937579617834,10.4906035790112,11.5705186533212,93548.0968858129,0.0,1.0
1999-11-30,14.0,15.0,11.63,14.28,101200,13.4989384288747,14.4631483166515,11.2137609948438,13.7689171974522,104956.401384083,0.0,1.0
1999-12-01,13.13,14.63,12.5,14.0,36700,12.6600758265089,14.1063906581741,12.0526235972096,13.4989384288747,38062.2522805915,0.0,1.0
1999-12-02,13.75,14.38,12.63,13.63,37800,13.2578859569305,13.8653381862299,12.1779708826206,13.1421807703973,39203.0827304185,0.0,1.0
1999-12-03,14.0,14.44,13.88,14.0,21300,13.4989384288747,13.9231907794965,13.3832332423415,13.4989384288747,22090.6259830136,0.0,1.0
1999-12-06,14.0,14.44,13.88,14.0,14900,13.4989384288747,13.9231907794965,13.3832332423415,13.4989384288747,15453.067002202,0.0,1.0
1999-12-07,15.0,15.69,14.0,14.0,44300,14.4631483166515,15.1284531392175,13.4989384288747,13.4989384288747,45944.3535703051,0.0,1.0
1999-12-08,15.5,15.5,15.0,15.0,11600,14.9452532605399,14.9452532605399,14.4631483166515,14.4631483166515,12030.575652721,0.0,1.0
1999-12-09,17.0,18.25,15.0,15.13,78700,16.391568092205,17.596830451926,14.4631483166515,14.5884956020625,81621.2330921675,0.0,1.0
1999-12-10,16.88,18.13,16.88,17.0,12800,16.2758629056718,17.4811252653928,16.2758629056718,16.391568092205,13275.1179616232,0.0,1.0
1999-12-13,16.88,17.75,16.88,17.75,8800,16.2758629056718,17.1147255080376,16.2758629056718,17.1147255080376,9126.64359861593,0.0,1.0
1999-12-14,17.0,17.5,16.75,17.5,8600,16.391568092205,16.8736730360934,16.1505156202608,16.8736730360934,8919.21988046557,0.0,1.0
1999-12-15,16.5,17.0,16.5,16.88,9300,15.9094631483167,16.391568092205,15.9094631483167,16.2758629056718,9645.20289399179,0.0,1.0
1999-12-16,16.5,16.75,16.5,16.5,14300,15.9094631483167,16.1505156202608,15.9094631483167,15.9094631483167,14830.7958477508,0.0,1.0
1999-12-17,16.5,16.5,16.25,16.5,3200,15.9094631483167,15.9094631483167,15.6684106763725,15.9094631483167,3318.77949040578,0.0,1.0
1999-12-20,16.0,16.63,16.0,16.5,10100,15.4273582044283,16.0348104337276,15.4273582044283,15.9094631483167,10474.8977665932,0.0,1.0
1999-12-21,16.0,16.25,15.75,16.0,11700,15.4273582044283,15.6684106763725,15.1863057324841,15.4273582044283,12134.2875117961,0.0,1.0
1999-12-22,15.88,16.31,15.88,15.91,12600,15.3116530178951,15.7262632696391,15.3116530178951,15.3405793145284,13067.6942434728,0.0,1.0
1999-12-23,16.0,16.0,15.75,15.88,4100,15.4273582044283,15.4273582044283,15.1863057324841,15.3116530178951,4252.18622208241,0.0,1.0
1999-12-27,15.75,16.06,15.5,15.75,8200,15.1863057324841,15.4852107976949,14.9452532605399,15.1863057324841,8504.37244416482,0.0,1.0
1999-12-28,15.5,15.5,15.5,15.5,1700,14.9452532605399,14.9452532605399,14.9452532605399,14.9452532605399,1763.10160427807,0.0,1.0
1999-12-29,15.5,15.5,15.5,15.5,2500,14.9452532605399,14.9452532605399,14.9452532605399,14.9452532605399,2592.79647687952,0.0,1.0
1999-12-30,15.5,16.0,15.38,16.0,2000,14.9452532605399,15.4273582044283,14.8295480740067,15.4273582044283,2074.23718150362,0.0,1.0
1999-12-31,15.88,15.88,15.5,15.5,53100,15.3116530178951,15.3116530178951,14.9452532605399,14.9452532605399,55070.9971689209,0.0,1.0
2000-01-03,15.63,16.0,15.25,16.0,15400,15.0706005459509,15.4273582044283,14.7042007885957,15.4273582044283,15971.6262975778,0.0,1.0
2000-01-04,15.5,15.63,15.5,15.63,8100,14.9452532605399,15.0706005459509,14.9452532605399,15.0706005459509,8400.66058508964,0.0,1.0
2000-01-05,15.56,15.56,15.5,15.5,10800,15.0031058538065,15.0031058538065,14.9452532605399,14.9452532605399,11200.8807801195,0.0,1.0
2000-01-06,16.0,16.0,15.5,15.63,9100,15.4273582044283,15.4273582044283,14.9452532605399,15.0706005459509,9437.77917584144,0.0,1.0
2000-01-07,15.5,16.0,15.5,16.0,1800,14.9452532605399,15.4273582044283,14.9452532605399,15.4273582044283,1866.81346335325,0.0,1.0
2000-01-10,15.5,15.56,15.25,15.56,5900,14.9452532605399,15.0031058538065,14.7042007885957,15.0031058538065,6118.99968543567,0.0,1.0
2000-01-11,15.75,16.13,15.13,15.63,17600,15.1863057324841,15.5527054898392,14.5884956020625,15.0706005459509,18253.2871972318,0.0,1.0
2000-01-12,15.75,16.0,15.75,16.0,4600,15.1863057324841,15.4273582044283,15.1863057324841,15.4273582044283,4770.74551745831,0.0,1.0
2000-01-13,15.75,15.75,15.75,15.75,3900,15.1863057324841,15.1863057324841,15.1863057324841,15.1863057324841,4044.76250393205,0.0,1.0
2000-01-14,15.75,15.88,15.75,15.75,9200,15.1863057324841,15.3116530178951,15.1863057324841,15.1863057324841,9541.49103491662,0.0,1.0
2000-01-18,15.75,15.94,15.5,15.94,10700,15.1863057324841,15.3695056111617,14.9452532605399,15.3695056111617,11097.1689210443,0.0,1.0
2000-01-19,15.75,15.88,15.75,15.75,2100,15.1863057324841,15.3116530178951,15.1863057324841,15.1863057324841,2177.94904057879,0.0,1.0
2000-01-20,15.75,15.75,15.75,15.75,5700,15.1863057324841,15.1863057324841,15.1863057324841,15.1863057324841,5911.5759672853,0.0,1.0
2000-01-21,15.75,16.0,15.75,15.84,14500,15.1863057324841,15.4273582044283,15.1863057324841,15.273084622384,15038.2195659012,0.0,1.0
2000-01-24,15.5,15.75,15.5,15.75,6500,14.9452532605399,15.1863057324841,14.9452532605399,15.1863057324841,6741.27083988675,0.0,1.0
2000-01-25,15.5,15.75,15.0,15.5,4100,14.9452532605399,15.1863057324841,14.4631483166515,14.9452532605399,4252.18622208241,0.0,1.0
2000-01-26,15.5,15.5,15.5,15.5,1000,14.9452532605399,14.9452532605399,14.9452532605399,14.9452532605399,1037.11859075181,0.0,1.0
2000-01-27,15.0,15.25,15.0,15.25,63700,14.4631483166515,14.7042007885957,14.4631483166515,14.7042007885957,66064.4542308902,0.0,1.0
2000-01-28,15.0,15.5,15.0,15.0,15800,14.4631483166515,14.9452532605399,14.4631483166515,14.4631483166515,16386.4737338786,0.0,1.0
2000-01-31,15.0,15.06,15.0,15.0,4400,14.4631483166515,14.5210009099181,14.4631483166515,14.4631483166515,4563.32179930796,0.0,1.0
2000-02-01,15.0,15.31,15.0,15.31,22800,14.4631483166515,14.7620533818623,14.4631483166515,14.7620533818623,23646.3038691412,0.0,1.0
2000-02-02,15.13,15.31,15.13,15.31,1400,14.5884956020625,14.7620533818623,14.5884956020625,14.7620533818623,1451.96602705253,0.0,1.0
2000-02-03,15.0,15.25,15.0,15.25,5800,14.4631483166515,14.7042007885957,14.4631483166515,14.7042007885957,6015.28782636049,0.0,1.0
2000-02-04,15.0,15.0,15.0,15.0,1900,14.4631483166515,14.4631483166515,14.4631483166515,14.4631483166515,1970.52532242844,0.0,1.0
2000-02-07,15.25,15.25,15.0,15.0,24300,14.7042007885957,14.7042007885957,14.4631483166515,14.4631483166515,25201.9817552689,0.0,1.0
2000-02-08,14.88,15.0,14.88,15.0,24300,14.3474431301183,14.4631483166515,14.3474431301183,14.4631483166515,25201.9817552689,0.0,1.0
2000-02-09,14.5,15.0,14.13,14.88,40600,13.9810433727631,14.4631483166515,13.6242857142857,14.3474431301183,42107.0147845235,0.0,1.0
2000-02-10,15.0,15.0,13.92,14.0,10400,14.4631483166515,14.4631483166515,13.4218016378526,13.4989384288747,10786.0333438188,0.0,1.0
2000-02-11,14.75,15.0,14.38,14.38,3600,14.2220958447073,14.4631483166515,13.8653381862299,13.8653381862299,3733.62692670651,0.0,1.0
2000-02-14,14.88,14.94,14.75,14.75,6900,14.3474431301183,14.4052957233849,14.2220958447073,14.2220958447073,7156.11827618747,0.0,1.0
2000-02-15,14.75,15.0,14.75,14.94,19200,14.2220958447073,14.4631483166515,14.2220958447073,14.4052957233849,19912.6769424347,0.0,1.0
2000-02-16,15.25,15.25,14.75,14.75,16000,14.7042007885957,14.7042007885957,14.2220958447073,14.2220958447073,16593.8974520289,0.0,1.0
2000-02-17,15.5,16.0,15.25,15.5,11800,14.9452532605399,15.4273582044283,14.7042007885957,14.9452532605399,12237.9993708713,0.0,1.0
2000-02-18,15.13,16.25,15.13,16.25,3500,14.5884956020625,15.6684106763725,14.5884956020625,15.6684106763725,3629.91506763133,0.0,1.0
2000-02-22,15.88,16.75,15.63,16.5,24300,15.3116530178951,16.1505156202608,15.0706005459509,15.9094631483167,25201.9817552689,0.0,1.0
2000-02-23,16.0,16.5,15.88,16.5,5800,15.4273582044283,15.9094631483167,15.3116530178951,15.9094631483167,6015.28782636048,0.0,1.0
2000-02-24,16.0,16.0,15.88,15.88,3900,15.4273582044283,15.4273582044283,15.3116530178951,15.3116530178951,4044.76250393205,0.0,1.0
2000-02-25,16.25,17.13,15.88,16.0,7800,15.6684106763725,16.516915377616,15.3116530178951,15.4273582044283,8089.52500786409,0.0,1.0
2000-02-28,16.5,17.0,16.0,16.0,4600,15.9094631483167,16.391568092205,15.4273582044283,15.4273582044283,4770.74551745831,0.0,1.0
2000-02-29,16.88,16.88,16.5,16.88,2400,16.2758629056718,16.2758629056718,15.9094631483167,16.2758629056718,2489.08461780434,0.0,1.0
2000-03-01,18.25,19.0,16.5,16.88,15000,17.596830451926,18.3199878677586,15.9094631483167,16.2758629056718,15556.7788612771,0.0,1.0
2000-03-02,18.75,19.0,18.0,18.25,15300,18.0789353958144,18.3199878677586,17.3557779799818,17.596830451926,15867.9144385027,0.0,1.0
2000-03-03,18.0,19.0,18.0,18.5,2400,17.3557779799818,18.3199878677586,17.3557779799818,17.8378829238702,2489.08461780434,0.0,1.0
2000-03-06,18.5,19.0,18.0,19.0,1100,17.8378829238702,18.3199878677586,17.3557779799818,18.3199878677586,1140.83044982699,0.0,1.0
2000-03-07,18.0,19.0,18.0,19.0,6400,17.3557779799818,18.3199878677586,17.3557779799818,18.3199878677586,6637.55898081158,0.0,1.0
2000-03-08,17.5,18.0,17.5,18.0,7300,16.8736730360934,17.3557779799818,16.8736730360934,17.3557779799818,7570.96571248821,0.0,1.0
2000-03-09,17.25,17.25,17.25,17.25,300,16.6326205641492,16.6326205641492,16.6326205641492,16.6326205641492,311.135577225543,0.0,1.0
2000-03-10,17.13,17.13,17.13,17.13,1100,16.516915377616,16.516915377616,16.516915377616,16.516915377616,1140.83044982699,0.0,1.0
2000-03-13,17.63,17.75,17.63,17.75,900,16.9990203215044,17.1147255080376,16.9990203215044,17.1147255080376,933.406731676628,0.0,1.0
2000-03-14,18.19,18.25,17.13,17.63,11500,17.5389778586594,17.596830451926,16.516915377616,16.9990203215044,11926.8637936458,0.0,1.0
2000-03-15,17.75,18.25,17.5,17.5,64000,17.1147255080376,17.596830451926,16.8736730360934,16.8736730360934,66375.5898081158,0.0,1.0
2000-03-16,17.75,18.5,17.75,18.5,700,17.1147255080376,17.8378829238702,17.1147255080376,17.8378829238702,725.983013526267,0.0,1.0
2000-03-17,17.75,18.5,17.75,18.25,1000,17.1147255080376,17.8378829238702,17.1147255080376,17.596830451926,1037.11859075181,0.0,1.0
2000-03-20,17.75,17.75,17.75,17.75,700,17.1147255080376,17.1147255080376,17.1147255080376,17.1147255080376,725.983013526267,0.0,1.0
2000-03-21,17.5,18.0,17.5,17.5,43400,16.8736730360934,17.3557779799818,16.8736730360934,16.8736730360934,45010.9468386286,0.0,1.0
2000-03-22,17.75,18.0,17.75,18.0,1800,17.1147255080376,17.3557779799818,17.1147255080376,17.3557779799818,1866.81346335326,0.0,1.0
2000-03-23,18.0,18.0,18.0,18.0,700,17.3557779799818,17.3557779799818,17.3557779799818,17.3557779799818,725.983013526266,0.0,1.0
2000-03-24,18.0,18.0,17.5,18.0,1200,17.3557779799818,17.3557779799818,16.8736730360934,17.3557779799818,1244.54230890217,0.0,1.0
2000-03-27,17.25,17.56,17.25,17.56,7600,16.6326205641492,16.93152562936,16.6326205641492,16.93152562936,7882.10128971376,0.0,1.0
2000-03-28,18.0,18.0,17.25,17.25,51500,17.3557779799818,17.3557779799818,16.6326205641492,16.6326205641492,53411.6074237182,0.0,1.0
2000-03-29,18.0,18.0,17.5,18.0,1000,17.3557779799818,17.3557779799818,16.8736730360934,17.3557779799818,1037.11859075181,0.0,1.0
2000-03-30,17.0,17.5,17.0,17.5,4500,16.391568092205,16.8736730360934,16.391568092205,16.8736730360934,4667.03365838315,0.0,1.0
2000-03-31,17.5,17.5,16.94,16.94,1000,16.8736730360934,16.8736730360934,16.3337154989384,16.3337154989384,1037.11859075181,0.0,1.0
2000-04-03,18.5,20.0,17.0,17.75,26000,17.8378829238702,19.2841977555353,16.391568092205,17.1147255080376,26965.083359547,0.0,1.0
2000-04-04,18.0,18.5,17.5,18.5,3800,17.3557779799818,17.8378829238702,16.8736730360934,17.8378829238702,3941.05064485687,0.0,1.0
2000-04-05,17.0,19.0,17.0,17.56,4900,16.391568092205,18.3199878677586,16.391568092205,16.93152562936,5081.88109468387,0.0,1.0
2000-04-06,17.0,17.0,16.88,17.0,3000,16.391568092205,16.391568092205,16.2758629056718,16.391568092205,3111.35577225543,0.0,1.0
2000-04-07,17.0,17.0,17.0,17.0,600,16.391568092205,16.391568092205,16.391568092205,16.391568092205,622.271154451087,0.0,1.0
2000-04-10,17.0,17.0,17.0,17.0,0,16.391568092205,16.391568092205,16.391568092205,16.391568092205,0,0.0,1.0
2000-04-11,17.0,17.38,17.0,17.38,800,16.391568092205,16.7579678495602,16.391568092205,16.7579678495602,829.694872601449,0.0,1.0
2000-04-12,18.5,18.5,16.75,17.0,5700,17.8378829238702,17.8378829238702,16.1505156202608,16.391568092205,5911.5759672853,0.0,1.0
2000-04-13,17.5,18.0,17.5,18.0,2600,16.8736730360934,17.3557779799818,16.8736730360934,17.3557779799818,2696.50833595471,0.0,1.0
2000-04-14,16.0,18.0,16.0,17.0,3700,15.4273582044283,17.3557779799818,15.4273582044283,16.391568092205,3837.33878578168,0.0,1.0
2000-04-17,15.75,16.0,15.0,15.75,25800,15.1863057324841,15.4273582044283,14.4631483166515,15.1863057324841,26757.6596413966,0.0,1.0
2000-04-18,15.75,16.0,15.75,16.0,1600,15.1863057324841,15.4273582044283,15.1863057324841,15.4273582044283,1659.38974520289,0.0,1.0
2000-04-19,15.75,15.75,15.75,15.75,200,15.1863057324841,15.1863057324841,15.1863057324841,15.1863057324841,207.423718150361,0.0,1.0
2000-04-20,15.75,15.75,15.75,15.75,2200,15.1863057324841,15.1863057324841,15.1863057324841,15.1863057324841,2281.66089965398,0.0,1.0
2000-04-24,15.06,15.75,15.06,15.75,8500,14.5210009099181,15.1863057324841,14.5210009099181,15.1863057324841,8815.50802139038,0.0,1.0
2000-04-25,15.75,15.88,15.75,15.75,1100,15.1863057324841,15.3116530178951,15.1863057324841,15.1863057324841,1140.83044982699,0.0,1.0
2000-04-26,16.0,16.56,16.0,16.25,4600,15.4273582044283,15.9673157415833,15.4273582044283,15.6684106763725,4770.74551745831,0.0,1.0
2000-04-27,18.75,18.75,16.0,16.0,7400,18.0789353958144,18.0789353958144,15.4273582044283,15.4273582044283,7674.67757156337,0.0,1.0
2000-04-28,19.5,19.75,18.0,18.75,15100,18.802092811647,19.0431452835911,17.3557779799818,18.0789353958144,15660.4907203523,0.0,1.0
2000-05-01,20.5,22.0,19.5,19.5,16700,19.7663026994237,21.2126175310889,18.802092811647,18.802092811647,17319.8804655552,0.0,1.0
2000-05-02,21.25,23.0,21.0,21.44,12000,20.4894601152563,22.1768274188656,20.2484076433121,20.6726599939339,12445.4230890217,0.0,1.0
2000-05-03,22.38,23.0,21.5,23.0,18700,21.579017288444,22.1768274188656,20.7305125872005,22.1768274188656,19394.1176470589,0.0,1.0
2000-05-04,23.0,23.25,22.0,22.5,6900,22.1768274188656,22.4178798908098,21.2126175310889,21.6947224749773,7156.11827618749,0.0,1.0
2000-05-05,23.75,23.75,20.63,22.0,4800,22.8999848346982,22.8999848346982,19.8916499848347,21.2126175310889,4978.16923560868,0.0,1.0
2000-05-08,23.0,24.0,22.5,23.88,19000,22.1768274188656,23.1410373066424,21.6947224749773,23.0253321201092,19705.2532242844,0.0,1.0
2000-05-09,24.0,24.0,22.38,22.75,10500,23.1410373066424,23.1410373066424,21.579017288444,21.9357749469214,10889.745202894,0.0,1.0
2000-05-10,23.25,24.0,23.0,24.0,4500,22.4178798908098,23.1410373066424,22.1768274188656,23.1410373066424,4667.03365838314,0.0,1.0
2000-05-11,23.0,23.0,20.0,22.5,8900,22.1768274188656,22.1768274188656,19.2841977555353,21.6947224749773,9230.35545769111,0.0,1.0
2000-05-12,23.0,23.0,23.0,23.0,200,22.1768274188656,22.1768274188656,22.1768274188656,22.1768274188656,207.423718150362,0.0,1.0
2000-05-15,21.88,24.0,21.0,24.0,3500,21.0969123445557,23.1410373066424,20.2484076433121,23.1410373066424,3629.91506763132,0.0,1.0
2000-05-16,21.75,22.13,21.5,22.13,2000,20.9715650591447,21.3379648164998,20.7305125872005,21.3379648164998,2074.23718150361,0.0,1.0
2000-05-17,20.13,21.0,20.0,21.0,2400,19.4095450409463,20.2484076433121,19.2841977555353,20.2484076433121,2489.08461780434,0.0,1.0
2000-05-18,19.0,20.5,18.63,20.5,71500,18.3199878677586,19.7663026994237,17.9632302092812,19.7663026994237,74153.9792387542,0.0,1.0
2000-05-19,17.0,19.5,16.56,19.5,15200,16.391568092205,18.802092811647,15.9673157415833,18.802092811647,15764.2025794275,0.0,1.0
2000-05-22,18.5,18.5,14.0,14.5,26100,17.8378829238702,17.8378829238702,13.4989384288747,13.9810433727631,27068.7952186222,0.0,1.0
2000-05-23,18.75,19.0,17.5,18.5,32300,18.0789353958144,18.3199878677586,16.8736730360934,17.8378829238702,33498.9304812834,0.0,1.0
2000-05-24,17.25,18.0,17.0,18.0,9400,16.6326205641492,17.3557779799818,16.391568092205,17.3557779799818,9748.91475306702,0.0,1.0
2000-05-25,17.5,19.22,17.25,19.22,16100,16.8736730360934,18.5321140430695,16.6326205641492,18.5321140430695,16697.6093111041,0.0,1.0
2000-05-26,18.63,18.63,18.0,18.0,4400,17.9632302092812,17.9632302092812,17.3557779799818,17.3557779799818,4563.32179930795,0.0,1.0
2000-05-30,18.63,18.63,18.63,18.63,5100,17.9632302092812,17.9632302092812,17.9632302092812,17.9632302092812,5289.30481283421,0.0,1.0
2000-05-31,18.63,18.63,18.25,18.25,7100,17.9632302092812,17.9632302092812,17.596830451926,17.596830451926,7363.54199433783,0.0,1.0
2000-06-01,19.25,19.5,18.5,18.75,8600,18.5610403397028,18.802092811647,17.8378829238702,18.0789353958144,8919.21988046554,0.0,1.0
2000-06-02,19.0,19.0,19.0,19.0,1900,18.3199878677586,18.3199878677586,18.3199878677586,18.3199878677586,1970.52532242843,0.0,1.0
2000-06-05,19.0,19.0,19.0,19.0,100,18.3199878677586,18.3199878677586,18.3199878677586,18.3199878677586,103.711859075181,0.0,1.0
2000-06-06,19.0,19.0,18.69,18.75,21100,18.3199878677586,18.3199878677586,18.0210828025478,18.0789353958144,21883.2022648631,0.0,1.0
2000-06-07,18.13,18.5,18.06,18.5,17300,17.4811252653928,17.8378829238702,17.4136305732484,17.8378829238702,17942.1516200063,0.0,1.0
2000-06-08,18.25,18.25,18.06,18.06,12000,17.596830451926,17.596830451926,17.4136305732484,17.4136305732484,12445.4230890217,0.0,1.0
2000-06-09,18.88,19.0,18.25,18.25,8600,18.2042826812254,18.3199878677586,17.596830451926,17.596830451926,8919.21988046553,0.0,1.0
2000-06-12,19.0,19.0,18.69,19.0,3400,18.3199878677586,18.3199878677586,18.0210828025478,18.3199878677586,3526.20320855614,0.0,1.0
2000-06-13,18.38,18.38,18.31,18.38,1500,17.722177737337,17.722177737337,17.6546830451926,17.722177737337,1555.67788612771,0.0,1.0
2000-06-14,18.25,18.25,18.25,18.25,400,17.596830451926,17.596830451926,17.596830451926,17.596830451926,414.847436300723,0.0,1.0
2000-06-15,18.38,18.38,18.38,18.38,600,17.722177737337,17.722177737337,17.722177737337,17.722177737337,622.271154451084,0.0,1.0
2000-06-16,18.38,18.5,18.38,18.38,8300,17.722177737337,17.8378829238702,17.722177737337,17.722177737337,8608.08430324,0.0,1.0
2000-06-19,19.31,19.31,18.38,18.38,11000,18.6188929329694,18.6188929329694,17.722177737337,17.722177737337,11408.3044982699,0.0,1.0
2000-06-20,19.0,19.88,18.88,19.75,17000,18.3199878677586,19.1684925690021,18.2042826812254,19.0431452835911,17631.0160427807,0.0,1.0
2000-06-21,18.75,19.5,18.5,19.5,14000,18.0789353958144,18.802092811647,17.8378829238702,18.802092811647,14519.6602705253,0.0,1.0
2000-06-22,19.5,19.5,18.38,18.63,7500,18.802092811647,18.802092811647,17.722177737337,17.9632302092812,7778.38943063855,0.0,1.0
2000-06-23,18.75,19.75,18.73,19.75,36000,18.0789353958144,19.0431452835911,18.0596511980588,19.0431452835911,37336.2692670651,0.0,1.0
2000-06-26,19.38,19.5,18.5,18.5,3900,18.6863876251137,18.802092811647,17.8378829238702,17.8378829238702,4044.76250393206,0.0,1.0
2000-06-27,20.5,21.0,18.94,18.94,10300,19.7663026994237,20.2484076433121,18.262135274492,18.262135274492,10682.3214847436,0.0,1.0
2000-06-28,23.5,23.75,20.06,20.06,17000,22.658932362754,22.8999848346982,19.3420503488019,19.3420503488019,17631.0160427808,0.0,1.0
2000-06-29,22.19,24.69,22.19,23.84,35300,21.3958174097665,23.8063421292084,21.3958174097665,22.9867637245981,36610.2862535388,0.0,1.0
2000-06-30,18.5,23.0,16.5,22.81,129400,17.8378829238702,22.1768274188656,15.9094631483167,21.993627540188,134203.145643284,0.0,1.0
2000-07-03,18.06,18.75,17.75,18.75,2800,17.4136305732484,18.0789353958144,17.1147255080376,18.0789353958144,2903.93205410507,0.0,1.0
2000-07-05,17.0,18.31,16.25,18.31,17500,16.391568092205,17.6546830451926,15.6684106763725,17.6546830451926,18149.5753381567,0.0,1.0
2000-07-06,17.5,18.0,17.13,17.75,6200,16.8736730360934,17.3557779799818,16.516915377616,17.1147255080376,6430.13526266122,0.0,1.0
2000-07-07,17.31,17.38,17.25,17.25,1200,16.6904731574158,16.7579678495602,16.6326205641492,16.6326205641492,1244.54230890217,0.0,1.0
2000-07-10,18.56,19.0,17.75,17.75,21700,17.8957355171368,18.3199878677586,17.1147255080376,17.1147255080376,22505.4734193142,0.0,1.0
2000-07-11,18.25,18.75,18.0,18.75,7300,17.596830451926,18.0789353958144,17.3557779799818,18.0789353958144,7570.9657124882,0.0,1.0
2000-07-12,18.56,18.56,18.25,18.5,4900,17.8957355171368,17.8957355171368,17.596830451926,17.8378829238702,5081.88109468386,0.0,1.0
2000-07-13,18.38,18.38,18.25,18.38,11300,17.722177737337,17.722177737337,17.596830451926,17.722177737337,11719.4400754954,0.0,1.0
2000-07-14,18.31,18.31,18.25,18.27,16400,17.6546830451926,17.6546830451926,17.596830451926,17.6161146496815,17008.7448883297,0.0,1.0
2000-07-17,18.0,18.25,17.88,18.25,5900,17.3557779799818,17.596830451926,17.2400727934486,17.596830451926,6118.99968543567,0.0,1.0
2000-07-18,17.89,18.0,17.89,18.0,300,17.2497148923264,17.3557779799818,17.2497148923264,17.3557779799818,311.135577225542,0.0,1.0
2000-07-19,18.13,18.19,18.0,18.0,22900,17.4811252653928,17.5389778586594,17.3557779799818,17.3557779799818,23750.0157282164,0.0,1.0
2000-07-20,18.0,18.13,18.0,18.13,45800,17.3557779799818,17.4811252653928,17.3557779799818,17.4811252653928,47500.0314564329,0.0,1.0
2000-07-21,18.0,18.0,18.0,18.0,12100,17.3557779799818,17.3557779799818,17.3557779799818,17.3557779799818,12549.1349480969,0.0,1.0
2000-07-24,18.0,18.06,17.88,17.88,900,17.3557779799818,17.4136305732484,17.2400727934486,17.2400727934486,933.406731676628,0.0,1.0
2000-07-25,18.06,18.06,18.0,18.03,1500,17.4136305732484,17.4136305732484,17.3557779799818,17.3847042766151,1555.67788612771,0.0,1.0
2000-07-26,17.81,18.13,17.81,18.0,16400,17.1725781013042,17.4811252653928,17.1725781013042,17.3557779799818,17008.7448883297,0.0,1.0
2000-07-27,18.0,18.13,17.88,18.0,4400,17.3557779799818,17.4811252653928,17.2400727934486,17.3557779799818,4563.32179930796,0.0,1.0
2000-07-28,18.06,18.13,18.0,18.13,15900,17.4136305732484,17.4811252653928,17.3557779799818,17.4811252653928,16490.1855929538,0.0,1.0
2000-07-31,18.13,18.13,17.94,18.06,62100,17.4811252653928,17.4811252653928,17.2979253867152,17.4136305732484,64405.0644856872,0.0,1.0
2000-08-01,18.5,18.56,18.25,18.56,2500,17.8378829238702,17.8957355171368,17.596830451926,17.8957355171368,2592.79647687952,0.0,1.0
2000-08-02,18.25,18.38,18.13,18.25,26600,17.596830451926,17.722177737337,17.4811252653928,17.596830451926,27587.3545139981,0.0,1.0
2000-08-03,18.25,18.63,18.25,18.38,21500,17.596830451926,17.9632302092812,17.596830451926,17.722177737337,22298.0497011639,0.0,1.0
2000-08-04,18.25,18.38,18.25,18.25,47200,17.596830451926,17.722177737337,17.596830451926,17.596830451926,48951.9974834854,0.0,1.0
2000-08-07,18.25,18.38,18.25,18.38,10200,17.596830451926,17.722177737337,17.596830451926,17.722177737337,10578.6096256684,0.0,1.0
2000-08-08,17.5,18.13,17.38,18.13,3900,16.8736730360934,17.4811252653928,16.7579678495602,17.4811252653928,4044.76250393206,0.0,1.0
2000-08-09,17.63,17.94,17.63,17.94,700,16.9990203215044,17.2979253867152,16.9990203215044,17.2979253867152,725.983013526266,0.0,1.0
2000-08-10,17.44,17.5,17.13,17.5,5400,16.8158204428268,16.8736730360934,16.516915377616,16.8736730360934,5600.44039005977,0.0,1.0
2000-08-11,17.88,17.88,17.75,17.88,4000,17.2400727934486,17.2400727934486,17.1147255080376,17.2400727934486,4148.47436300723,0.0,1.0
2000-08-14,18.0,18.13,17.81,17.81,13900,17.3557779799818,17.4811252653928,17.1725781013042,17.1725781013042,14415.9484114501,0.0,1.0
2000-08-15,17.88,18.06,17.88,18.06,2000,17.2400727934486,17.4136305732484,17.2400727934486,17.4136305732484,2074.23718150362,0.0,1.0
2000-08-16,17.88,17.88,17.88,17.88,14000,17.2400727934486,17.2400727934486,17.2400727934486,17.2400727934486,14519.6602705253,0.0,1.0
2000-08-17,17.0,17.75,17.0,17.75,8900,16.391568092205,17.1147255080376,16.391568092205,17.1147255080376,9230.35545769112,0.0,1.0
2000-08-18,17.5,17.5,17.25,17.25,1500,16.8736730360934,16.8736730360934,16.6326205641492,16.6326205641492,1555.67788612771,0.0,1.0
2000-08-21,17.25,17.5,17.25,17.5,1000,16.6326205641492,16.8736730360934,16.6326205641492,16.8736730360934,1037.11859075181,0.0,1.0
2000-08-22,17.0,17.31,17.0,17.31,2200,16.391568092205,16.6904731574158,16.391568092205,16.6904731574158,2281.66089965398,0.0,1.0
2000-08-23,17.25,17.25,17.0,17.13,2800,16.6326205641492,16.6326205641492,16.391568092205,16.516915377616,2903.93205410507,0.0,1.0
2000-08-24,17.19,17.19,16.75,17.0,24800,16.5747679708826,16.5747679708826,16.1505156202608,16.391568092205,25720.5410506449,0.0,1.0
2000-08-25,17.0,17.0,17.0,17.0,100,16.391568092205,16.391568092205,16.391568092205,16.391568092205,103.711859075181,0.0,1.0
2000-08-28,16.94,17.0,15.0,16.72,9200,16.3337154989384,16.391568092205,14.4631483166515,16.1215893236275,9541.49103491666,0.0,1.0
2000-08-29,17.25,17.25,16.94,16.94,3700,16.6326205641492,16.6326205641492,16.3337154989384,16.3337154989384,3837.3387857817,0.0,1.0
2000-08-30,17.5,18.0,17.31,17.31,5000,16.8736730360934,17.3557779799818,16.6904731574158,16.6904731574158,5185.59295375905,0.0,1.0
2000-08-31,17.88,17.88,17.75,17.75,6200,17.2400727934486,17.2400727934486,17.1147255080376,17.1147255080376,6430.13526266121,0.0,1.0
2000-09-01,18.06,18.13,17.88,17.88,24200,17.4136305732484,17.4811252653928,17.2400727934486,17.2400727934486,25098.2698961938,0.0,1.0
2000-09-05,17.75,18.0,17.75,18.0,600,17.1147255080376,17.3557779799818,17.1147255080376,17.3557779799818,622.271154451086,0.0,1.0
2000-09-06,18.0,18.0,17.5,17.53,900,17.3557779799818,17.3557779799818,16.8736730360934,16.9025993327267,933.406731676628,0.0,1.0
2000-09-07,16.44,16.5,15.81,16.13,20900,15.85161055505,15.9094631483167,15.2441583257507,15.5527054898392,21675.7785467129,0.0,1.0
2000-09-08,16.38,16.44,16.0,16.06,4400,15.7937579617834,15.85161055505,15.4273582044283,15.4852107976949,4563.32179930797,0.0,1.0
2000-09-11,16.98,16.98,16.44,16.44,900,16.3722838944495,16.3722838944495,15.85161055505,15.85161055505,933.406731676628,0.0,1.0
2000-09-12,16.98,16.98,16.98,16.98,0,16.3722838944495,16.3722838944495,16.3722838944495,16.3722838944495,0,0.0,1.0
2000-09-13,17.25,17.25,17.0,17.0,3700,16.6326205641492,16.6326205641492,16.391568092205,16.391568092205,3837.3387857817,0.0,1.0
2000-09-14,17.0,17.25,17.0,17.19,2500,16.391568092205,16.6326205641492,16.391568092205,16.5747679708826,2592.79647687953,0.0,1.0
2000-09-15,17.25,17.5,17.0,17.5,2400,16.6326205641492,16.8736730360934,16.391568092205,16.8736730360934,2489.08461780434,0.0,1.0
2000-09-18,16.81,16.81,16.81,16.81,500,16.2083682135274,16.2083682135274,16.2083682135274,16.2083682135274,518.559295375906,0.0,1.0
2000-09-19,16.94,17.25,16.94,17.13,20100,16.3337154989384,16.6326205641492,16.3337154989384,16.516915377616,20846.0836741114,0.0,1.0
2000-09-20,17.19,17.19,16.75,16.75,800,16.5747679708826,16.5747679708826,16.1505156202608,16.1505156202608,829.694872601448,0.0,1.0
2000-09-21,17.13,17.19,16.97,16.97,1100,16.516915377616,16.5747679708826,16.3626417955717,16.3626417955717,1140.83044982699,0.0,1.0
2000-09-22,17.13,17.75,16.75,16.78,10500,16.516915377616,17.1147255080376,16.1505156202608,16.1794419168941,10889.745202894,0.0,1.0
2000-09-25,18.63,18.75,17.75,18.0,28900,17.9632302092812,18.0789353958144,17.1147255080376,17.3557779799818,29972.7272727272,0.0,1.0
2000-09-26,17.75,18.06,17.75,18.06,1800,17.1147255080376,17.4136305732484,17.1147255080376,17.4136305732484,1866.81346335326,0.0,1.0
2000-09-27,17.19,17.75,17.13,17.75,5100,16.5747679708826,17.1147255080376,16.516915377616,17.1147255080376,5289.30481283423,0.0,1.0
2000-09-28,17.88,18.0,17.56,17.56,18700,17.2400727934486,17.3557779799818,16.93152562936,16.93152562936,19394.1176470588,0.0,1.0
2000-09-29,17.88,17.88,17.88,17.88,61300,17.2400727934486,17.2400727934486,17.2400727934486,17.2400727934486,63575.3696130858,0.0,1.0
2000-10-02,18.25,18.25,18.13,18.25,5800,17.596830451926,17.596830451926,17.4811252653928,17.596830451926,6015.28782636049,0.0,1.0
2000-10-03,18.25,18.25,18.0,18.25,7100,17.596830451926,17.596830451926,17.3557779799818,17.596830451926,7363.54199433784,0.0,1.0
2000-10-04,18.0,18.0,18.0,18.0,300,17.3557779799818,17.3557779799818,17.3557779799818,17.3557779799818,311.135577225543,0.0,1.0
2000-10-05,18.0,18.0,18.0,18.0,500,17.3557779799818,17.3557779799818,17.3557779799818,17.3557779799818,518.559295375905,0.0,1.0
2000-10-06,17.5,17.63,17.5,17.63,300,16.8736730360934,16.9990203215044,16.8736730360934,16.9990203215044,311.135577225543,0.0,1.0
2000-10-09,17.5,17.5,17.5,17.5,0,16.8736730360934,16.8736730360934,16.8736730360934,16.8736730360934,0,0.0,1.0
2000-10-10,17.69,17.69,17.69,17.69,4000,17.056872914771,17.056872914771,17.056872914771,17.056872914771,4148.47436300724,0.0,1.0
2000-10-11,17.63,17.63,17.56,17.56,20100,16.9990203215044,16.9990203215044,16.93152562936,16.93152562936,20846.0836741114,0.0,1.0
2000-10-12,17.63,17.63,17.5,17.5,1100,16.9990203215044,16.9990203215044,16.8736730360934,16.8736730360934,1140.83044982699,0.0,1.0
2000-10-13,17.0,17.69,16.5,17.69,8000,16.391568092205,17.056872914771,15.9094631483167,17.056872914771,8296.94872601449,0.0,1.0
2000-10-16,16.0,16.5,15.75,16.5,8800,15.4273582044283,15.9094631483167,15.1863057324841,15.9094631483167,9126.6435986159,0.0,1.0
2000-10-17,16.5,16.5,15.81,15.81,700,15.9094631483167,15.9094631483167,15.2441583257507,15.2441583257507,725.983013526264,0.0,1.0
2000-10-18,15.0,17.0,15.0,17.0,24600,14.4631483166515,16.391568092205,14.4631483166515,16.391568092205,25513.1173324945,0.0,1.0
2000-10-19,16.13,16.13,15.39,15.39,3100,15.5527054898392,15.5527054898392,14.8391901728844,14.8391901728844,3215.06763133062,0.0,1.0
2000-10-20,16.13,16.13,16.13,16.13,1100,15.5527054898392,15.5527054898392,15.5527054898392,15.5527054898392,1140.83044982699,0.0,1.0
2000-10-23,16.13,16.13,16.13,16.13,4000,15.5527054898392,15.5527054898392,15.5527054898392,15.5527054898392,4148.47436300725,0.0,1.0
2000-10-24,16.13,16.25,16.13,16.25,200,15.5527054898392,15.6684106763725,15.5527054898392,15.6684106763725,207.423718150362,0.0,1.0
2000-10-25,16.0,16.13,16.0,16.13,2000,15.4273582044283,15.5527054898392,15.4273582044283,15.5527054898392,2074.23718150361,0.0,1.0
2000-10-26,15.75,15.75,15.63,15.63,6000,15.1863057324841,15.1863057324841,15.0706005459509,15.0706005459509,6222.71154451084,0.0,1.0
2000-10-27,16.25,16.25,15.94,15.94,5300,15.6684106763725,15.6684106763725,15.3695056111617,15.3695056111617,5496.72853098457,0.0,1.0
2000-10-30,15.5,16.25,15.44,16.25,11200,14.9452532605399,15.6684106763725,14.8874006672733,15.6684106763725,11615.7282164202,0.0,1.0
2000-10-31,16.13,16.25,16.13,16.25,4500,15.5527054898392,15.6684106763725,15.5527054898392,15.6684106763725,4667.03365838315,0.0,1.0
2000-11-01,17.19,17.19,16.13,16.13,8500,16.5747679708826,16.5747679708826,15.5527054898392,15.5527054898392,8815.50802139039,0.0,1.0
2000-11-02,17.0,17.17,16.97,17.17,6400,16.391568092205,16.5554837731271,16.3626417955717,16.5554837731271,6637.55898081159,0.0,1.0
2000-11-03,17.13,17.13,16.95,16.95,1500,16.516915377616,16.516915377616,16.3433575978162,16.3433575978162,1555.67788612771,0.0,1.0
2000-11-06,17.0,17.13,16.63,17.13,6700,16.391568092205,16.516915377616,16.0348104337276,16.516915377616,6948.69455803713,0.0,1.0
2000-11-07,16.69,17.0,16.69,17.0,1500,16.0926630269942,16.391568092205,16.0926630269942,16.391568092205,1555.67788612772,0.0,1.0
2000-11-08,16.5,16.72,15.75,16.69,15200,15.9094631483167,16.1215893236275,15.1863057324841,16.0926630269942,15764.2025794274,0.0,1.0
2000-11-09,16.0,16.0,16.0,16.0,400,15.4273582044283,15.4273582044283,15.4273582044283,15.4273582044283,414.847436300723,0.0,1.0
2000-11-10,15.5,16.0,15.5,16.0,2200,14.9452532605399,15.4273582044283,14.9452532605399,15.4273582044283,2281.66089965398,0.0,1.0
2000-11-13,15.38,15.75,15.25,15.44,46000,14.8295480740067,15.1863057324841,14.7042007885957,14.8874006672733,47707.4551745831,0.0,1.0
2000-11-14,15.56,15.81,15.56,15.56,3000,15.0031058538065,15.2441583257507,15.0031058538065,15.0031058538065,3111.35577225542,0.0,1.0
2000-11-15,15.88,15.88,15.44,15.63,11500,15.3116530178951,15.3116530178951,14.8874006672733,15.0706005459509,11926.8637936458,0.0,1.0
2000-11-16,15.63,15.88,15.63,15.88,4200,15.0706005459509,15.3116530178951,15.0706005459509,15.3116530178951,4355.89808115759,0.0,1.0
2000-11-17,15.69,15.86,15.63,15.86,3500,15.1284531392175,15.2923688201395,15.0706005459509,15.2923688201395,3629.91506763132,0.0,1.0
2000-11-20,15.88,15.88,15.75,15.75,3400,15.3116530178951,15.3116530178951,15.1863057324841,15.1863057324841,3526.20320855614,0.0,1.0
2000-11-21,16.0,16.0,15.75,15.75,6400,15.4273582044283,15.4273582044283,15.1863057324841,15.1863057324841,6637.55898081156,0.0,1.0
2000-11-22,16.13,16.13,15.81,15.81,12200,15.5527054898392,15.5527054898392,15.2441583257507,15.2441583257507,12652.8468071721,0.0,1.0
2000-11-24,16.25,16.25,16.23,16.23,200,15.6684106763725,15.6684106763725,15.6491264786169,15.6491264786169,207.423718150361,0.0,1.0
2000-11-27,15.63,16.25,15.63,16.13,800,15.0706005459509,15.6684106763725,15.0706005459509,15.5527054898392,829.694872601445,0.0,1.0
2000-11-28,15.0,15.81,15.0,15.5,1300,14.4631483166515,15.2441583257507,14.4631483166515,14.9452532605399,1348.25416797735,0.0,1.0
2000-11-29,15.44,15.75,14.75,15.0,5500,14.8874006672733,15.1863057324841,14.2220958447073,14.4631483166515,5704.15224913494,0.0,1.0
2000-11-30,15.19,15.31,15.0,15.13,18200,14.6463481953291,14.7620533818623,14.4631483166515,14.5884956020625,18875.5583516829,0.0,1.0
2000-12-01,15.06,15.13,15.0,15.0,1300,14.5210009099181,14.5884956020625,14.4631483166515,14.4631483166515,1348.25416797735,0.0,1.0
2000-12-04,15.06,15.13,15.0,15.13,2400,14.5210009099181,14.5884956020625,14.4631483166515,14.5884956020625,2489.08461780434,0.0,1.0
2000-12-05,15.13,15.13,14.63,15.11,6500,14.5884956020625,14.5884956020625,14.1063906581741,14.5692114043069,6741.27083988675,0.0,1.0
2000-12-06,15.25,15.25,15.19,15.19,400,14.7042007885957,14.7042007885957,14.6463481953291,14.6463481953291,414.847436300723,0.0,1.0
2000-12-07,15.25,15.25,15.06,15.25,11300,14.7042007885957,14.7042007885957,14.5210009099181,14.7042007885957,11719.4400754954,0.0,1.0
2000-12-08,15.19,15.31,15.19,15.25,103500,14.6463481953291,14.7620533818623,14.6463481953291,14.7042007885957,107341.774142812,0.0,1.0
2000-12-11,16.63,16.63,15.13,15.38,15700,16.0348104337276,16.0348104337276,14.5884956020625,14.8295480740067,16282.7618748034,0.0,1.0
2000-12-12,16.0,16.75,16.0,16.75,2000,15.4273582044283,16.1505156202608,15.4273582044283,16.1505156202608,2074.23718150361,0.0,1.0
2000-12-13,17.0,17.0,15.5,16.0,16100,16.391568092205,16.391568092205,14.9452532605399,15.4273582044283,16697.6093111042,0.0,1.0
2000-12-14,16.06,16.69,16.06,16.69,7100,15.4852107976949,16.0926630269942,15.4852107976949,16.0926630269942,7363.54199433783,0.0,1.0
2000-12-15,16.0,16.06,15.75,16.06,3300,15.4273582044283,15.4852107976949,15.1863057324841,15.4852107976949,3422.49134948096,0.0,1.0
2000-12-18,16.06,16.25,16.06,16.13,500,15.4852107976949,15.6684106763725,15.4852107976949,15.5527054898392,518.559295375903,0.0,1.0
2000-12-19,16.13,16.13,16.0,16.13,800,15.5527054898392,15.5527054898392,15.4273582044283,15.5527054898392,829.69487260145,0.0,1.0
2000-12-20,15.94,16.0,15.63,16.0,1400,15.3695056111617,15.4273582044283,15.0706005459509,15.4273582044283,1451.96602705253,0.0,1.0
2000-12-21,15.75,15.88,15.63,15.88,1300,15.1863057324841,15.3116530178951,15.0706005459509,15.3116530178951,1348.25416797735,0.0,1.0
2000-12-22,15.44,15.75,15.25,15.75,6500,14.8874006672733,15.1863057324841,14.7042007885957,15.1863057324841,6741.27083988675,0.0,1.0
2000-12-26,15.44,15.44,15.44,15.44,7200,14.8874006672733,14.8874006672733,14.8874006672733,14.8874006672733,7467.25385341301,0.0,1.0
2000-12-27,15.38,15.38,15.13,15.38,700,14.8295480740067,14.8295480740067,14.5884956020625,14.8295480740067,725.983013526265,0.0,1.0
2000-12-28,15.56,15.56,15.0,15.13,52500,15.0031058538065,15.0031058538065,14.4631483166515,14.5884956020625,54448.7260144699,0.0,1.0
2000-12-29,15.44,15.5,15.44,15.5,300,14.8874006672733,14.9452532605399,14.8874006672733,14.9452532605399,311.135577225542,0.0,1.0
2001-01-02,15.19,15.5,15.0,15.5,3900,14.6463481953291,14.9452532605399,14.4631483166515,14.9452532605399,4044.76250393205,0.0,1.0
2001-01-03,15.06,15.25,14.88,14.88,1700,14.5210009099181,14.7042007885957,14.3474431301183,14.3474431301183,1763.10160427808,0.0,1.0
2001-01-04,14.75,15.25,14.0,15.25,7700,14.2220958447073,14.7042007885957,13.4989384288747,14.7042007885957,7985.81314878893,0.0,1.0
2001-01-05,14.38,14.38,14.0,14.0,1300,13.8653381862299,13.8653381862299,13.4989384288747,13.4989384288747,1348.25416797735,0.0,1.0
2001-01-08,14.0,14.5,13.88,14.5,12000,13.4989384288747,13.9810433727631,13.3832332423415,13.9810433727631,12445.4230890217,0.0,1.0
2001-01-09,13.5,14.0,13.25,13.5,13400,13.0168334849863,13.4989384288747,12.7757810130422,13.0168334849863,13897.3891160743,0.0,1.0
2001-01-10,13.84,13.84,13.5,13.5,400,13.3446648468305,13.3446648468305,13.0168334849863,13.0168334849863,414.847436300722,0.0,1.0
2001-01-11,13.25,13.31,13.25,13.25,1100,12.7757810130422,12.8336336063088,12.7757810130422,12.7757810130422,1140.83044982699,0.0,1.0
2001-01-12,13.5,13.5,13.5,13.5,100,13.0168334849863,13.0168334849863,13.0168334849863,13.0168334849863,103.711859075181,0.0,1.0
2001-01-16,13.5,13.5,13.5,13.5,100,13.0168334849863,13.0168334849863,13.0168334849863,13.0168334849863,103.711859075181,0.0,1.0
2001-01-17,13.25,13.5,13.25,13.25,900,12.7757810130422,13.0168334849863,12.7757810130422,12.7757810130422,933.406731676625,0.0,1.0
2001-01-18,14.25,14.25,13.25,13.5,11700,13.7399909008189,13.7399909008189,12.7757810130422,13.0168334849863,12134.2875117962,0.0,1.0
2001-01-19,14.5,14.73,14.0,14.0,2800,13.9810433727631,14.2028116469518,13.4989384288747,13.4989384288747,2903.93205410507,0.0,1.0
2001-01-22,15.56,15.75,14.75,14.75,13800,15.0031058538065,15.1863057324841,14.2220958447073,14.2220958447073,14312.236552375,0.0,1.0
2001-01-23,15.22,15.56,15.13,15.56,1500,14.6752744919624,15.0031058538065,14.5884956020625,15.0031058538065,1555.67788612771,0.0,1.0
2001-01-24,15.06,15.25,15.0,15.25,700,14.5210009099181,14.7042007885957,14.4631483166515,14.7042007885957,725.983013526267,0.0,1.0
2001-01-25,14.5,15.0,14.5,14.88,800,13.9810433727631,14.4631483166515,13.9810433727631,14.3474431301183,829.694872601448,0.0,1.0
2001-01-26,14.25,14.25,14.25,14.25,700,13.7399909008189,13.7399909008189,13.7399909008189,13.7399909008189,725.983013526268,0.0,1.0
2001-01-29,14.38,14.38,14.0,14.13,2100,13.8653381862299,13.8653381862299,13.4989384288747,13.6242857142857,2177.9490405788,0.0,1.0
2001-01-30,14.5,14.5,14.5,14.5,100,13.9810433727631,13.9810433727631,13.9810433727631,13.9810433727631,103.711859075181,0.0,1.0
2001-01-31,15.0,15.0,14.75,14.75,4000,14.4631483166515,14.4631483166515,14.2220958447073,14.2220958447073,4148.47436300724,0.0,1.0
2001-02-01,14.63,14.63,14.63,14.63,500,14.1063906581741,14.1063906581741,14.1063906581741,14.1063906581741,518.559295375904,0.0,1.0
2001-02-02,14.63,14.88,14.63,14.88,600,14.1063906581741,14.3474431301183,14.1063906581741,14.3474431301183,622.271154451085,0.0,1.0
2001-02-05,14.75,14.88,14.75,14.88,4400,14.2220958447073,14.3474431301183,14.2220958447073,14.3474431301183,4563.32179930796,0.0,1.0
2001-02-06,14.75,14.75,14.75,14.75,1900,14.2220958447073,14.2220958447073,14.2220958447073,14.2220958447073,1970.52532242844,0.0,1.0
2001-02-07,15.0,15.0,15.0,15.0,100,14.4631483166515,14.4631483166515,14.4631483166515,14.4631483166515,103.711859075181,0.0,1.0
2001-02-08,15.0,15.0,14.64,14.64,1100,14.4631483166515,14.4631483166515,14.1160327570519,14.1160327570519,1140.83044982699,0.0,1.0
2001-02-09,15.0,15.0,14.63,14.63,1000,14.4631483166515,14.4631483166515,14.1063906581741,14.1063906581741,1037.11859075181,0.0,1.0
2001-02-12,14.75,15.0,14.63,15.0,4500,14.2220958447073,14.4631483166515,14.1063906581741,14.4631483166515,4667.03365838314,0.0,1.0
2001-02-13,13.5,14.69,13.5,14.63,12300,13.0168334849863,14.1642432514407,13.0168334849863,14.1063906581741,12756.5586662473,0.0,1.0
2001-02-14,12.5,13.31,12.5,13.25,15500,12.0526235972096,12.8336336063088,12.0526235972096,12.7757810130422,16075.338156653,0.0,1.0
2001-02-15,12.88,12.88,12.63,12.63,1000,12.4190233545648,12.4190233545648,12.1779708826206,12.1779708826206,1037.11859075181,0.0,1.0
2001-02-16,13.13,13.13,13.13,13.13,200,12.6600758265089,12.6600758265089,12.6600758265089,12.6600758265089,207.423718150363,0.0,1.0
2001-02-20,13.25,13.5,13.06,13.14,2800,12.7757810130422,13.0168334849863,12.5925811343646,12.6697179253867,2903.93205410506,0.0,1.0
2001-02-21,13.02,13.25,13.02,13.25,2200,12.5540127388535,12.7757810130422,12.5540127388535,12.7757810130422,2281.66089965398,0.0,1.0
2001-02-22,12.81,13.5,12.75,13.5,1100,12.3515286624204,13.0168334849863,12.2936760691538,13.0168334849863,1140.83044982699,0.0,1.0
2001-02-23,12.75,12.81,12.75,12.81,700,12.2936760691538,12.3515286624204,12.2936760691538,12.3515286624204,725.983013526265,0.0,1.0
2001-02-26,12.75,12.94,12.75,12.94,700,12.2936760691538,12.4768759478314,12.2936760691538,12.4768759478314,725.983013526265,0.0,1.0
2001-02-27,12.75,12.75,12.75,12.75,100,12.2936760691538,12.2936760691538,12.2936760691538,12.2936760691538,103.711859075181,0.0,1.0
2001-02-28,12.63,12.75,12.63,12.75,700,12.1779708826206,12.2936760691538,12.1779708826206,12.2936760691538,725.983013526264,0.0,1.0
2001-03-01,12.38,12.63,12.25,12.63,7800,11.9369184106764,12.1779708826206,11.8115711252654,12.1779708826206,8089.52500786409,0.0,1.0
2001-03-02,12.13,12.25,12.13,12.25,1800,11.6958659387322,11.8115711252654,11.6958659387322,11.8115711252654,1866.81346335325,0.0,1.0
2001-03-05,12.0,12.13,12.0,12.13,6500,11.5705186533212,11.6958659387322,11.5705186533212,11.6958659387322,6741.27083988676,0.0,1.0
2001-03-06,11.63,11.86,11.63,11.75,1200,11.2137609948438,11.4355292690325,11.2137609948438,11.329466181377,1244.54230890217,0.0,1.0
2001-03-07,13.13,13.25,11.8,11.81,27300,12.6600758265089,12.7757810130422,11.3776766757658,11.3873187746436,28313.3375275245,0.0,1.0
2001-03-08,13.5,13.5,12.75,13.36,77700,13.0168334849863,13.0168334849863,12.2936760691538,12.8818441006976,80584.1145014159,0.0,1.0
2001-03-09,11.75,13.27,11.75,13.27,7000,11.329466181377,12.7950652107977,11.329466181377,12.7950652107977,7259.83013526267,0.0,1.0
2001-03-12,11.5,11.63,9.375,11.25,52200,11.0884137094328,11.2137609948438,9.03946769790719,10.8473612374886,54137.5904372445,0.0,1.0
2001-03-13,11.5,11.63,11.38,11.63,5300,11.0884137094328,11.2137609948438,10.9727085228996,11.2137609948438,5496.72853098459,0.0,1.0
2001-03-14,11.5,11.5,10.81,11.0,6500,11.0884137094328,11.0884137094328,10.4231088868668,10.6063087655444,6741.27083988677,0.0,1.0
2001-03-15,11.63,11.63,11.0,11.13,3400,11.2137609948438,11.2137609948438,10.6063087655444,10.7316560509554,3526.20320855615,0.0,1.0
2001-03-16,11.5,11.88,11.5,11.75,5200,11.0884137094328,11.454813466788,11.0884137094328,11.329466181377,5393.01667190941,0.0,1.0
2001-03-19,11.19,11.5,11.06,11.39,5600,10.789508644222,11.0884137094328,10.664161358811,10.9823506217774,5807.86410821014,0.0,1.0
2001-03-20,11.75,11.88,11.13,11.5,700,11.329466181377,11.454813466788,10.7316560509554,11.0884137094328,725.983013526267,0.0,1.0
2001-03-21,11.13,11.63,11.13,11.25,1700,10.7316560509554,11.2137609948438,10.7316560509554,10.8473612374886,1763.10160427808,0.0,1.0
2001-03-22,10.25,11.13,9.875,11.13,3600,9.88315134971186,10.7316560509554,9.52157264179557,10.7316560509554,3733.62692670651,0.0,1.0
2001-03-23,10.38,10.38,9.75,10.02,7800,10.0084986351228,10.0084986351228,9.40104640582348,9.6613830755232,8089.52500786414,0.0,1.0
2001-03-26,11.13,11.13,10.25,10.38,3900,10.7316560509554,10.7316560509554,9.88315134971186,10.0084986351228,4044.76250393206,0.0,1.0
2001-03-27,10.75,10.75,10.75,10.75,200,10.3652562936002,10.3652562936002,10.3652562936002,10.3652562936002,207.423718150363,0.0,1.0
2001-03-28,10.44,10.63,10.38,10.52,3200,10.0663512283894,10.249551107067,10.0084986351228,10.1434880194116,3318.7794904058,0.0,1.0
2001-03-29,10.5,10.5,10.13,10.38,5500,10.1242038216561,10.1242038216561,9.76744616317865,10.0084986351228,5704.15224913492,0.0,1.0
2001-03-30,10.88,10.88,10.13,10.13,400,10.4906035790112,10.4906035790112,9.76744616317865,9.76744616317865,414.847436300724,0.0,1.0
2001-04-02,10.88,10.88,10.88,10.88,0,10.4906035790112,10.4906035790112,10.4906035790112,10.4906035790112,0,0.0,1.0
2001-04-03,10.42,10.42,10.39,10.39,1500,10.0470670306339,10.0470670306339,10.0181407340006,10.0181407340006,1555.67788612771,0.0,1.0
2001-04-04,10.38,10.38,10.38,10.38,300,10.0084986351228,10.0084986351228,10.0084986351228,10.0084986351228,311.135577225544,0.0,1.0
2001-04-05,10.13,10.19,10.13,10.13,2600,9.76744616317865,9.82529875644525,9.76744616317865,9.76744616317865,2696.5083359547,0.0,1.0
2001-04-06,10.06,10.38,9.625,10.38,14200,9.69995147103427,10.0084986351228,9.28052016985138,10.0084986351228,14727.0839886757,0.0,1.0
2001-04-09,10.04,10.13,10.0,10.01,1500,9.68066727327874,9.76744616317865,9.64209887776767,9.65174097664543,1555.67788612771,0.0,1.0
2001-04-10,10.13,10.15,10.0,10.09,9000,9.76744616317865,9.78673036093418,9.64209887776767,9.72887776766758,9334.06731676628,0.0,1.0
2001-04-11,9.91,10.37,9.91,10.13,12900,9.55531998786776,9.99885653624507,9.55531998786776,9.76744616317865,13378.8298206983,0.0,1.0
2001-04-12,9.9,10.0,9.75,9.95,14000,9.54567788898999,9.64209887776767,9.40104640582348,9.59388838337883,14519.6602705253,0.0,1.0
2001-04-16,10.1,10.1,9.85,10.1,600,9.73851986654534,9.73851986654534,9.49746739460115,9.73851986654534,622.271154451085,0.0,1.0
2001-04-17,10.1,10.1,10.08,10.1,1500,9.73851986654534,9.73851986654534,9.71923566878981,9.73851986654534,1555.67788612771,0.0,1.0
2001-04-18,10.25,10.62,10.0,10.2,372800,9.88315134971186,10.2399090081893,9.64209887776767,9.83494085532302,386637.810632274,0.0,1.0
2001-04-19,10.75,11.0,10.61,10.61,93700,10.3652562936002,10.6063087655444,10.2302669093115,10.2302669093115,97178.0119534449,0.0,1.0
2001-04-20,10.81,10.81,10.78,10.8,3700,10.4231088868668,10.4231088868668,10.3941825902335,10.4134667879891,3837.33878578171,0.0,1.0
2001-04-23,10.63,10.81,10.63,10.81,17700,10.249551107067,10.4231088868668,10.249551107067,10.4231088868668,18356.9990563071,0.0,1.0
2001-04-24,10.65,10.71,10.61,10.7,500,10.2688353048226,10.3266878980892,10.2302669093115,10.3170457992114,518.559295375903,0.0,1.0
2001-04-25,10.7,10.7,10.69,10.69,1100,10.3170457992114,10.3170457992114,10.3074037003336,10.3074037003336,1140.83044982699,0.0,1.0
2001-04-26,10.7,10.7,10.67,10.67,10100,10.3170457992114,10.3170457992114,10.2881195025781,10.2881195025781,10474.8977665933,0.0,1.0
2001-04-27,10.69,10.75,10.68,10.7,13100,10.3074037003336,10.3652562936002,10.2977616014559,10.3170457992114,13586.2535388487,0.0,1.0
2001-04-30,10.69,10.74,10.68,10.68,1500,10.3074037003336,10.3556141947225,10.2977616014559,10.2977616014559,1555.67788612772,0.0,1.0
2001-05-01,10.7,10.72,10.68,10.72,1400,10.3170457992114,10.3363299969669,10.2977616014559,10.3363299969669,1451.96602705253,0.0,1.0
2001-05-02,10.65,10.75,10.61,10.75,2900,10.2688353048226,10.3652562936002,10.2302669093115,10.3652562936002,3007.64391318024,0.0,1.0
2001-05-03,10.59,10.64,10.5,10.64,9500,10.210982711556,10.2591932059448,10.1242038216561,10.2591932059448,9852.62661214214,0.0,1.0
2001-05-04,10.96,11.06,10.5,10.66,49300,10.5677403700334,10.664161358811,10.1242038216561,10.2784774037003,51129.946524064,0.0,1.0
2001-05-07,11.36,11.6,11.09,11.1,45000,10.9534243251441,11.1848346982105,10.6930876554443,10.7027297543221,46670.3365838313,0.0,1.0
2001-05-08,11.55,11.6,11.3,11.4,25200,11.1366242038217,11.1848346982105,10.8955717318775,10.9919927206551,26135.3884869455,0.0,1.0
2001-05-09,11.65,11.85,11.36,11.6,7900,11.2330451925993,11.4258871701547,10.9534243251441,11.1848346982105,8193.23686693931,0.0,1.0
2001-05-10,11.11,11.58,11.0,11.5,8000,10.7123718531999,11.165550500455,10.6063087655444,11.0884137094328,8296.94872601445,0.0,1.0
2001-05-11,11.1,11.5,11.1,11.5,1900,10.7027297543221,11.0884137094328,10.7027297543221,11.0884137094328,1970.52532242844,0.0,1.0
2001-05-14,10.54,11.29,9.43,11.29,30800,10.1627722171671,10.8859296329997,9.09249924173491,10.8859296329997,31943.2525951558,0.0,1.0
2001-05-15,10.99,11.0,10.0,10.5,7200,10.5966666666667,10.6063087655444,9.64209887776767,10.1242038216561,7467.253853413,0.0,1.0
2001-05-16,11.0,11.1,10.21,11.05,6200,10.6063087655444,10.7027297543221,9.84458295420079,10.6545192599333,6430.13526266124,0.0,1.0
2001-05-17,10.35,11.05,10.35,11.05,8400,9.97957233848954,10.6545192599333,9.97957233848954,10.6545192599333,8711.79616231519,0.0,1.0
2001-05-18,10.16,10.99,9.98,10.99,23200,9.79637245981195,10.5966666666667,9.62281468001213,10.5966666666667,24061.151305442,0.0,1.0
2001-05-21,10.64,10.66,10.25,10.25,2300,10.2591932059448,10.2784774037003,9.88315134971186,9.88315134971186,2385.37275872916,0.0,1.0
2001-05-22,10.18,10.63,10.18,10.5,2900,9.81565665756749,10.249551107067,9.81565665756749,10.1242038216561,3007.64391318024,0.0,1.0
2001-05-23,10.16,10.18,10.14,10.18,2800,9.79637245981195,9.81565665756749,9.77708826205641,9.81565665756749,2903.93205410506,0.0,1.0
2001-05-24,10.45,10.45,10.01,10.15,13400,10.0759933272672,10.0759933272672,9.65174097664543,9.78673036093418,13897.3891160743,0.0,1.0
2001-05-25,10.91,10.91,10.5,10.5,3500,10.5195298756445,10.5195298756445,10.1242038216561,10.1242038216561,3629.91506763134,0.0,1.0
2001-05-29,11.03,11.06,10.8,10.91,6000,10.6352350621777,10.664161358811,10.4134667879891,10.5195298756445,6222.71154451087,0.0,1.0
2001-05-30,11.0,11.1,10.75,10.81,11500,10.6063087655444,10.7027297543221,10.3652562936002,10.4231088868668,11926.8637936458,0.0,1.0
2001-05-31,10.75,11.15,10.75,11.01,3300,10.3652562936002,10.7509402487109,10.3652562936002,10.6159508644222,3422.49134948098,0.0,1.0
2001-06-01,10.98,11.0,10.38,10.75,10800,10.5870245677889,10.6063087655444,10.0084986351228,10.3652562936002,11200.8807801195,0.0,1.0
2001-06-04,11.15,11.15,10.6,11.14,3800,10.7509402487109,10.7509402487109,10.2206248104337,10.7412981498332,3941.05064485689,0.0,1.0
2001-06-05,10.99,11.25,10.77,11.15,12200,10.5966666666667,10.8473612374886,10.3845404913558,10.7509402487109,12652.846807172,0.0,1.0
2001-06-06,11.5,11.5,11.2,11.25,2900,11.0884137094328,11.0884137094328,10.7991507430998,10.8473612374886,3007.64391318025,0.0,1.0
2001-06-07,12.42,12.5,11.5,11.5,10700,11.9754868061874,12.0526235972096,11.0884137094328,11.0884137094328,11097.1689210444,0.0,1.0
2001-06-08,14.11,14.53,12.6,12.6,12900,13.6050015165302,14.0099696693964,12.1490445859873,12.1490445859873,13378.8298206983,0.0,1.0
2001-06-11,15.75,15.75,14.0,14.45,19800,15.1863057324841,15.1863057324841,13.4989384288747,13.9328328783743,20534.9480968858,0.0,1.0
2001-06-12,14.85,16.0,14.51,15.01,12600,14.318516833485,15.4273582044283,13.9906854716409,14.4727904155293,13067.6942434728,0.0,1.0
2001-06-13,14.55,14.9,14.37,14.9,4600,14.029253867152,14.3667273278738,13.8556960873521,14.3667273278738,4770.7455174583,0.0,1.0
2001-06-14,14.4,14.8,14.3,14.59,1200,13.8846223839854,14.2703063390961,13.7882013952078,14.067822262663,1244.54230890217,0.0,1.0
2001-06-15,14.17,14.5,14.13,14.4,5500,13.6628541097968,13.9810433727631,13.6242857142857,13.8846223839854,5704.15224913494,0.0,1.0
2001-06-18,13.5,14.5,12.95,14.39,9800,13.0168334849863,13.9810433727631,12.4865180467091,13.8749802851077,10163.7621893678,0.0,1.0
2001-06-19,13.41,13.69,13.41,13.6,1500,12.9300545950864,13.2000333636639,12.9300545950864,13.113254473764,1555.67788612772,0.0,1.0
2001-06-20,13.35,13.55,13.35,13.55,1900,12.8722020018198,13.0650439793752,12.8722020018198,13.0650439793752,1970.52532242844,0.0,1.0
2001-06-21,12.0,12.8,12.0,12.7,3700,11.5705186533212,12.3418865635426,11.5705186533212,12.2454655747649,3837.33878578169,0.0,1.0
2001-06-22,12.49,12.5,11.7,12.5,6800,12.0429814983318,12.0526235972096,11.2812556869882,12.0526235972096,7052.40641711231,0.0,1.0
2001-06-25,12.45,12.5,12.0,12.5,3800,12.0044131028207,12.0526235972096,11.5705186533212,12.0526235972096,3941.05064485689,0.0,1.0
2001-06-26,13.81,13.81,12.45,12.5,10500,13.3157385501971,13.3157385501971,12.0044131028207,12.0526235972096,10889.745202894,0.0,1.0
2001-06-27,13.93,13.93,13.5,13.75,12100,13.4314437367304,13.4314437367304,13.0168334849863,13.2578859569305,12549.1349480968,0.0,1.0
2001-06-28,14.83,14.83,13.79,13.8,4100,14.2992326357295,14.2992326357295,13.2964543524416,13.3060964513194,4252.1862220824,0.0,1.0
2001-06-29,14.2,15.1,14.15,14.15,19800,13.6917804064301,14.5595693054292,13.6435699120412,13.6435699120412,20534.9480968858,0.0,1.0
2001-07-02,14.75,14.75,14.2,14.28,21600,14.2220958447073,14.2220958447073,13.6917804064301,13.7689171974522,22401.7615602391,0.0,1.0
2001-07-03,15.25,15.25,14.5,14.5,5900,14.7042007885957,14.7042007885957,13.9810433727631,13.9810433727631,6118.99968543567,0.0,1.0
2001-07-05,14.85,15.25,14.85,15.13,11200,14.318516833485,14.7042007885957,14.318516833485,14.5884956020625,11615.7282164202,0.0,1.0
2001-07-06,14.1,15.0,14.0,14.7,2800,13.5953594176524,14.4631483166515,13.4989384288747,14.1738853503185,2903.93205410507,0.0,1.0
2001-07-09,14.65,15.0,14.01,14.01,2900,14.1256748559296,14.4631483166515,13.5085805277525,13.5085805277525,3007.64391318025,0.0,1.0
2001-07-10,14.97,15.2,14.85,14.94,7500,14.4342220200182,14.6559902942069,14.318516833485,14.4052957233849,7778.38943063856,0.0,1.0
2001-07-11,15.09,15.12,14.96,15.01,2200,14.5499272065514,14.5788535031847,14.4245799211404,14.4727904155293,2281.66089965398,0.0,1.0
2001-07-12,14.8,15.0,14.8,15.0,1700,14.2703063390961,14.4631483166515,14.2703063390961,14.4631483166515,1763.10160427808,0.0,1.0
2001-07-13,14.01,15.2,14.01,14.85,3500,13.5085805277525,14.6559902942069,13.5085805277525,14.318516833485,3629.91506763133,0.0,1.0
2001-07-16,14.55,15.13,14.25,15.13,2500,14.029253867152,14.5884956020625,13.7399909008189,14.5884956020625,2592.79647687951,0.0,1.0
2001-07-17,13.77,14.25,13.72,14.25,2900,13.2771701546861,13.7399909008189,13.2289596602972,13.7399909008189,3007.64391318024,0.0,1.0
2001-07-18,14.4,14.4,13.45,14.0,6200,13.8846223839854,13.8846223839854,12.9686229905975,13.4989384288747,6430.13526266123,0.0,1.0
2001-07-19,13.8,14.15,13.8,14.15,700,13.3060964513194,13.6435699120412,13.3060964513194,13.6435699120412,725.983013526265,0.0,1.0
2001-07-20,14.8,14.8,13.14,13.98,11600,14.2703063390961,14.2703063390961,12.6697179253867,13.4796542311192,12030.575652721,0.0,1.0
2001-07-23,14.88,14.88,14.6,14.6,900,14.3474431301183,14.3474431301183,14.0774643615408,14.0774643615408,933.406731676627,0.0,1.0
2001-07-24,15.05,15.13,14.65,15.09,17000,14.5113588110403,14.5884956020625,14.1256748559296,14.5499272065514,17631.0160427808,0.0,1.0
2001-07-25,15.02,15.25,15.02,15.13,10800,14.482432514407,14.7042007885957,14.482432514407,14.5884956020625,11200.8807801196,0.0,1.0
2001-07-26,15.1,15.2,14.95,14.95,10100,14.5595693054292,14.6559902942069,14.4149378222627,14.4149378222627,10474.8977665933,0.0,1.0
2001-07-27,14.62,14.75,14.62,14.7,3000,14.0967485592963,14.2220958447073,14.0967485592963,14.1738853503185,3111.35577225543,0.0,1.0
2001-07-30,14.51,15.09,14.5,14.81,11700,13.9906854716409,14.5499272065514,13.9810433727631,14.2799484379739,12134.2875117962,0.0,1.0
2001-07-31,14.25,14.5,14.01,14.5,15600,13.7399909008189,13.9810433727631,13.5085805277525,13.9810433727631,16179.0500157282,0.0,1.0
2001-08-01,15.45,15.7,14.2,14.4,978000,14.897042766151,15.1380952380952,13.6917804064301,13.8846223839854,1014301.98175527,0.0,1.0
2001-08-02,15.6,16.33,15.1,15.46,352400,15.0416742493176,15.7455474673946,14.5595693054292,14.9066848650288,365480.591380937,0.0,1.0
2001-08-03,15.94,15.94,15.2,15.54,71000,15.3695056111617,15.3695056111617,14.6559902942069,14.983821656051,73635.4199433782,0.0,1.0
2001-08-06,16.95,17.0,15.9,16.12,169700,16.3433575978162,16.391568092205,15.3309372156506,15.5430633909615,175999.024850582,0.0,1.0
2001-08-07,16.0,17.06,16.0,17.06,294100,15.4273582044283,16.4494206854716,15.4273582044283,16.4494206854716,305016.577540106,0.0,1.0
2001-08-08,15.72,16.08,15.05,16.0,210500,15.1573794358508,15.5044949954504,14.5113588110403,15.4273582044283,218313.463353255,0.0,1.0
2001-08-09,16.15,16.2,15.89,15.89,25200,15.5719896875948,15.6202001819836,15.3212951167728,15.3212951167728,26135.3884869456,0.0,1.0
2001-08-10,16.96,17.8,16.44,16.45,236300,16.352999696694,17.1629360024264,15.85161055505,15.8612526539278,245071.122994652,0.0,1.0
2001-08-13,17.8,18.35,17.34,17.35,243900,17.1629360024264,17.6932514407037,16.7193994540491,16.7290415529269,252953.224284367,0.0,1.0
2001-08-14,19.85,20.25,18.5,18.52,564300,19.1395662723688,19.5252502274795,17.8378829238702,17.8571671216257,585246.020761246,0.0,1.0
2001-08-15,19.4,20.05,18.78,19.9,198900,18.7056718228693,19.3324082499242,18.1078616924477,19.1877767667577,206282.887700535,0.0,1.0
2001-08-16,18.85,19.4,16.72,19.35,331800,18.1753563845921,18.7056718228693,16.1215893236275,18.6574613284804,344115.948411449,0.0,1.0
2001-08-17,18.01,19.5,18.0,18.65,63700,17.3654200788596,18.802092811647,17.3557779799818,17.9825144070367,66064.4542308901,0.0,1.0
2001-08-20,18.01,18.01,18.01,18.01,31000,17.3654200788596,17.3654200788596,17.3654200788596,17.3654200788596,32150.676313306,0.0,1.0
2001-08-21,17.99,19.57,17.61,19.1,64500,17.346135881104,18.8695875037913,16.9797361237489,18.4164088565362,66894.1491034918,0.0,1.0
2001-08-22,17.2,18.15,16.35,17.8,86300,16.5844100697604,17.5004094631483,15.7648316651501,17.1629360024264,89503.334381881,0.0,1.0
2001-08-23,16.75,17.5,16.4,16.55,25500,16.1505156202608,16.8736730360934,15.813042159539,15.9576736427055,26446.5240641712,0.0,1.0
2001-08-24,17.39,17.44,16.37,16.7,41500,16.767609948438,16.8158204428268,15.7841158629057,16.102305125872,43040.4215162,0.0,1.0
2001-08-27,17.4,17.5,16.86,17.16,33200,16.7772520473157,16.8736730360934,16.2565787079163,16.5458416742493,34432.3372129601,0.0,1.0
2001-08-28,16.4,17.2,15.1,17.01,126100,15.813042159539,16.5844100697604,14.5595693054292,16.4012101910828,130780.654293803,0.0,1.0
2001-08-29,16.49,16.99,16.16,16.25,42100,15.8998210494389,16.3819259933273,15.5816317864726,15.6684106763725,43662.6926706511,0.0,1.0
2001-08-30,17.06,17.5,16.0,17.5,46800,16.4494206854716,16.8736730360934,15.4273582044283,16.8736730360934,48537.1500471848,0.0,1.0
2001-08-31,18.8,18.8,17.0,17.16,95100,18.1271458902032,18.1271458902032,16.391568092205,16.5458416742493,98629.9779804971,0.0,1.0
2001-09-04,19.0,20.09,18.15,18.65,151800,18.3199878677586,19.3709766454352,17.5004094631483,17.9825144070367,157434.602076124,0.0,1.0
2001-09-05,19.0,19.35,18.9,18.92,42000,18.3199878677586,18.6574613284804,18.2235668789809,18.2428510767364,43558.9808115759,0.0,1.0
2001-09-06,17.8,19.23,17.0,19.15,85400,17.1629360024264,18.5417561419472,16.391568092205,18.4646193509251,88569.9276502047,0.0,1.0
2001-09-07,17.8,18.9,17.2,17.2,53600,17.1629360024264,18.2235668789809,16.5844100697604,16.5844100697604,55589.5564642971,0.0,1.0
2001-09-10,16.91,17.88,15.93,17.65,79900,16.3047892023051,17.2400727934486,15.3598635122839,17.0183045192599,82865.7754010697,0.0,1.0
2001-09-17,15.01,17.22,14.3,16.6,149100,14.4727904155293,16.6036942675159,13.7882013952078,16.0058841370943,154634.381881094,0.0,1.0
2001-09-18,15.6,16.0,14.61,14.61,33900,15.0416742493176,15.4273582044283,14.0871064604186,14.0871064604186,35158.3202264862,0.0,1.0
2001-09-19,15.38,15.59,15.22,15.59,138400,14.8295480740067,15.0320321504398,14.6752744919624,15.0320321504398,143537.21296005,0.0,1.0
2001-09-20,15.49,16.25,15.15,16.25,57100,14.9356111616621,15.6684106763725,14.607779799818,15.6684106763725,59219.4715319283,0.0,1.0
2001-09-21,14.9,15.49,14.25,15.49,49500,14.3667273278738,14.9356111616621,13.7399909008189,14.9356111616621,51337.3702422146,0.0,1.0
2001-09-24,15.0,15.05,14.0,14.6,48100,14.4631483166515,14.5113588110403,13.4989384288747,14.0774643615408,49885.404215162,0.0,1.0
2001-09-25,15.0,15.0,15.0,15.0,29500,14.4631483166515,14.4631483166515,14.4631483166515,14.4631483166515,30594.9984271784,0.0,1.0
2001-09-26,14.99,15.0,14.21,14.31,10900,14.4535062177737,14.4631483166515,13.7014225053079,13.7978434940855,11304.5926391947,0.0,1.0
2001-09-27,14.5,14.85,14.2,14.23,17400,13.9810433727631,14.318516833485,13.6917804064301,13.7207067030634,18045.8634790815,0.0,1.0
2001-09-28,15.74,15.74,14.2,14.2,59200,15.1766636336063,15.1766636336063,13.6917804064301,13.6917804064301,61397.4205725071,0.0,1.0
2001-10-01,16.0,16.3,15.25,15.25,128000,15.4273582044283,15.7166211707613,14.7042007885957,14.7042007885957,132751.179616231,0.0,1.0
2001-10-02,16.0,16.0,16.0,16.0,57900,15.4273582044283,15.4273582044283,15.4273582044283,15.4273582044283,60049.1664045296,0.0,1.0
2001-10-03,15.81,16.15,15.52,16.15,44200,15.2441583257507,15.5719896875948,14.9645374582954,15.5719896875948,45840.6417112299,0.0,1.0
2001-10-04,15.13,15.7,15.0,15.7,15500,14.5884956020625,15.1380952380952,14.4631483166515,15.1380952380952,16075.338156653,0.0,1.0
2001-10-05,15.43,15.49,15.21,15.49,4400,14.8777585683955,14.9356111616621,14.6656323930846,14.9356111616621,4563.32179930796,0.0,1.0
2001-10-08,15.26,15.49,15.01,15.49,900,14.7138428874735,14.9356111616621,14.4727904155293,14.9356111616621,933.406731676625,0.0,1.0
2001-10-09,16.12,16.35,14.55,15.05,42700,15.5430633909615,15.7648316651501,14.029253867152,14.5113588110403,44284.9638251022,0.0,1.0
2001-10-10,15.99,16.21,14.99,15.7,27000,15.4177161055505,15.6298422808614,14.4535062177737,15.1380952380952,28002.2019502988,0.0,1.0
2001-10-11,15.55,16.15,15.0,15.76,37700,14.9934637549287,15.5719896875948,14.4631483166515,15.1959478313618,39099.3708713432,0.0,1.0
2001-10-12,15.46,15.86,15.01,15.35,9100,14.9066848650288,15.2923688201395,14.4727904155293,14.8006217773734,9437.77917584147,0.0,1.0
2001-10-15,16.0,16.4,15.25,15.59,99600,15.4273582044283,15.813042159539,14.7042007885957,15.0320321504398,103297.01163888,0.0,1.0
2001-10-16,15.61,16.36,15.6,16.29,28500,15.0513163481953,15.7744737640279,15.0416742493176,15.7069790718835,29557.8798364266,0.0,1.0
2001-10-17,16.03,16.23,15.6,15.85,25400,15.4562845010616,15.6491264786169,15.0416742493176,15.2827267212618,26342.8122050959,0.0,1.0
2001-10-18,15.6,16.15,15.6,16.14,17200,15.0416742493176,15.5719896875948,15.0416742493176,15.562347588717,17838.4397609311,0.0,1.0
2001-10-19,15.75,16.07,15.48,15.48,3700,15.1863057324841,15.4948528965726,14.9259690627843,14.9259690627843,3837.33878578169,0.0,1.0
2001-10-22,16.0,16.1,15.5,16.0,6000,15.4273582044283,15.5237791932059,14.9452532605399,15.4273582044283,6222.71154451084,0.0,1.0
2001-10-23,16.0,16.07,15.46,15.83,10000,15.4273582044283,15.4948528965726,14.9066848650288,15.2634425235062,10371.1859075181,0.0,1.0
2001-10-24,16.07,16.07,15.75,15.75,6800,15.4948528965726,15.4948528965726,15.1863057324841,15.1863057324841,7052.40641711232,0.0,1.0
2001-10-25,16.04,16.15,15.68,16.07,40800,15.4659265999393,15.5719896875948,15.1188110403397,15.4948528965726,42314.4385026739,0.0,1.0
2001-10-26,15.7,16.27,15.31,16.0,33800,15.1380952380952,15.687694874128,14.7620533818623,15.4273582044283,35054.6083674112,0.0,1.0
2001-10-29,15.15,15.8,15.15,15.8,10600,14.607779799818,15.2345162268729,14.607779799818,15.2345162268729,10993.4570619692,0.0,1.0
2001-10-30,15.4,15.8,15.2,15.8,54500,14.8488322717622,15.2345162268729,14.6559902942069,15.2345162268729,56522.9631959736,0.0,1.0
2001-10-31,16.25,16.25,15.32,15.4,44800,15.6684106763725,15.6684106763725,14.7716954807401,14.8488322717622,46462.9128656809,0.0,1.0
2001-11-01,16.2,16.5,15.5,16.26,90100,15.6202001819836,15.9094631483167,14.9452532605399,15.6780527752502,93444.3850267381,0.0,1.0
2001-11-02,15.96,16.21,15.86,16.18,56600,15.3887898089172,15.6298422808614,15.2923688201395,15.6009159842281,58700.9122365524,0.0,1.0
2001-11-05,16.04,16.2,15.92,16.11,42200,15.4659265999393,15.6202001819836,15.3502214134061,15.5334212920837,43766.4045297264,0.0,1.0
2001-11-06,15.94,16.08,15.94,16.05,9300,15.3695056111617,15.5044949954504,15.3695056111617,15.4755686988171,9645.2028939918,0.0,1.0
2001-11-07,16.13,16.25,15.75,16.25,7300,15.5527054898392,15.6684106763725,15.1863057324841,15.6684106763725,7570.96571248823,0.0,1.0
2001-11-08,15.2,16.13,15.2,16.13,2600,14.6559902942069,15.5527054898392,14.6559902942069,15.5527054898392,2696.50833595469,0.0,1.0
2001-11-09,15.76,15.95,15.2,15.2,8200,15.1959478313618,15.3791477100394,14.6559902942069,14.6559902942069,8504.37244416486,0.0,1.0
2001-11-12,15.55,15.91,15.45,15.83,9300,14.9934637549287,15.3405793145284,14.897042766151,15.2634425235062,9645.20289399184,0.0,1.0
2001-11-13,15.75,15.88,15.6,15.75,63100,15.1863057324841,15.3116530178951,15.0416742493176,15.1863057324841,65442.183076439,0.0,1.0
2001-11-14,15.45,15.77,15.45,15.7,2100,14.897042766151,15.2055899302396,14.897042766151,15.1380952380952,2177.94904057881,0.0,1.0
2001-11-15,15.63,15.64,15.45,15.46,3600,15.0706005459509,15.0802426448286,14.897042766151,14.9066848650288,3733.6269267065,0.0,1.0
2001-11-16,15.65,15.83,15.45,15.57,17600,15.0898847437064,15.2634425235062,14.897042766151,15.0127479526843,18253.2871972318,0.0,1.0
2001-11-19,15.5,15.75,14.45,15.45,64600,14.9452532605399,15.1863057324841,13.9328328783743,14.897042766151,66997.8609625668,0.0,1.0
2001-11-20,15.6,15.9,15.5,15.5,47500,15.0416742493176,15.3309372156506,14.9452532605399,14.9452532605399,49263.1330607108,0.0,1.0
2001-11-21,15.55,15.96,15.55,15.6,20000,14.9934637549287,15.3887898089172,14.9934637549287,15.0416742493176,20742.3718150362,0.0,1.0
2001-11-23,15.57,15.86,15.57,15.86,1000,15.0127479526843,15.2923688201395,15.0127479526843,15.2923688201395,1037.11859075181,0.0,1.0
2001-11-26,15.16,15.79,15.0,15.71,7200,14.6174218986958,15.2248741279951,14.4631483166515,15.147737336973,7467.25385341302,0.0,1.0
2001-11-27,15.37,15.37,14.45,15.0,6000,14.8199059751289,14.8199059751289,13.9328328783743,14.4631483166515,6222.71154451085,0.0,1.0
2001-11-28,15.55,15.65,14.95,15.65,30100,14.9934637549287,15.0898847437064,14.4149378222627,15.0898847437064,31217.2695816295,0.0,1.0
2001-11-29,15.2,15.9,14.75,15.65,31000,14.6559902942069,15.3309372156506,14.2220958447073,15.0898847437064,32150.676313306,0.0,1.0
2001-11-30,15.44,15.65,15.14,15.15,13300,14.8874006672733,15.0898847437064,14.5981377009402,14.607779799818,13793.677256999,0.0,1.0
2001-12-03,15.35,15.8,15.13,15.8,6500,14.8006217773734,15.2345162268729,14.5884956020625,15.2345162268729,6741.27083988674,0.0,1.0
2001-12-04,15.26,15.5,15.1,15.1,10900,14.7138428874735,14.9452532605399,14.5595693054292,14.5595693054292,11304.5926391947,0.0,1.0
2001-12-05,15.6,15.75,15.25,15.4,47800,15.0416742493176,15.1863057324841,14.7042007885957,14.8488322717622,49574.2686379363,0.0,1.0
2001-12-06,15.58,15.58,15.25,15.58,40300,15.022390051562,15.022390051562,14.7042007885957,15.022390051562,41795.879207298,0.0,1.0
2001-12-07,15.85,15.86,15.15,15.86,78800,15.2827267212618,15.2923688201395,14.607779799818,15.2923688201395,81724.9449512423,0.0,1.0
2001-12-10,16.5,17.0,15.75,15.81,112000,15.9094631483167,16.391568092205,15.1863057324841,15.2441583257507,116157.282164202,0.0,1.0
2001-12-11,18.15,18.8,16.59,16.95,167600,17.5004094631483,18.1271458902032,15.9962420382166,16.3433575978162,173821.075810003,0.0,1.0
2001-12-12,19.05,20.56,18.5,18.81,124200,18.3681983621474,19.8241552926903,17.8378829238702,18.136787989081,128810.128971375,0.0,1.0
2001-12-13,17.7,19.06,17.07,19.06,63800,17.0665150136488,18.3778404610252,16.4590627843494,18.3778404610252,66168.1660899653,0.0,1.0
2001-12-14,17.52,18.95,17.52,17.75,5900,16.892957233849,18.2717773733697,16.892957233849,17.1147255080376,6118.99968543566,0.0,1.0
2001-12-17,18.2,18.65,17.68,17.68,39000,17.5486199575372,17.9825144070367,17.0472308158932,17.0472308158932,40447.6250393204,0.0,1.0
2001-12-18,18.5,19.4,17.98,18.45,57800,17.8378829238702,18.7056718228693,17.3364937822263,17.7896724294813,59945.4545454545,0.0,1.0
2001-12-19,17.75,18.39,17.31,18.39,25400,17.1147255080376,17.7318198362147,16.6904731574158,17.7318198362147,26342.812205096,0.0,1.0
2001-12-20,17.06,17.4,16.7,17.29,32800,16.4494206854716,16.7772520473157,16.102305125872,16.6711889596603,34017.4897766594,0.0,1.0
2001-12-21,17.15,17.4,16.81,16.81,31400,16.5361995753715,16.7772520473157,16.2083682135274,16.2083682135274,32565.5237496069,0.0,1.0
2001-12-24,17.15,17.69,16.82,16.82,2100,16.5361995753715,17.056872914771,16.2180103124052,16.2180103124052,2177.9490405788,0.0,1.0
2001-12-26,17.25,17.68,17.25,17.68,5200,16.6326205641492,17.0472308158932,16.6326205641492,17.0472308158932,5393.01667190941,0.0,1.0
2001-12-27,18.0,18.8,17.26,17.26,32000,17.3557779799818,18.1271458902032,16.642262663027,16.642262663027,33187.7949040579,0.0,1.0
2001-12-28,21.15,21.3,17.8,17.8,114300,20.3930391264786,20.5376706096451,17.1629360024264,17.1629360024264,118542.654922932,0.0,1.0
2001-12-31,21.8,23.61,21.75,23.55,385100,21.0197755535335,22.7649954504095,20.9715650591447,22.7071428571429,399394.369298522,0.0,1.0
2002-01-02,22.42,23.81,22.01,23.81,195600,21.6175856839551,22.9578374279648,21.2222596299666,22.9578374279648,202860.396351054,0.0,1.0
2002-01-03,22.0,23.0,22.0,23.0,113800,21.2126175310889,22.1768274188656,21.2126175310889,22.1768274188656,118024.095627556,0.0,1.0
2002-01-04,21.91,22.5,21.0,22.01,92900,21.125838641189,21.6947224749773,20.2484076433121,21.2222596299666,96348.3170808429,0.0,1.0
2002-01-07,21.9,22.19,21.35,21.9,155000,21.1161965423112,21.3958174097665,20.585881104034,21.1161965423112,160753.38156653,0.0,1.0
2002-01-08,21.27,22.0,21.01,21.6,78300,20.5087443130118,21.2126175310889,20.2580497421899,20.8269335759782,81206.3856558667,0.0,1.0
2002-01-09,19.21,21.69,19.01,21.36,272200,18.5224719441917,20.9137124658781,18.3296299666363,20.5955232029117,282303.680402642,0.0,1.0
2002-01-10,19.62,20.12,17.3,17.45,216600,18.9177979981802,19.3999029420685,16.6808310585381,16.8254625417046,224639.886756841,0.0,1.0
2002-01-11,19.0,20.0,18.95,19.39,33300,18.3199878677586,19.2841977555353,18.2717773733697,18.6960297239915,34536.0490720352,0.0,1.0
2002-01-14,18.67,19.55,18.45,19.0,30600,18.0017986047922,18.8503033060358,17.7896724294813,18.3199878677586,31735.8288770054,0.0,1.0
2002-01-15,19.25,19.25,18.5,18.55,27600,18.5610403397028,18.5610403397028,17.8378829238702,17.886093418259,28624.4731047499,0.0,1.0
2002-01-16,18.75,19.4,18.5,19.1,46500,18.0789353958144,18.7056718228693,17.8378829238702,18.4164088565362,48226.014469959,0.0,1.0
2002-01-17,16.91,18.9,16.12,18.06,99700,16.3047892023051,18.2235668789809,15.5430633909615,17.4136305732484,103400.723497956,0.0,1.0
2002-01-18,16.6,16.98,15.0,16.05,57700,16.0058841370943,16.3722838944495,14.4631483166515,15.4755686988171,59841.7426863795,0.0,1.0
2002-01-22,16.6,16.68,16.0,16.5,70000,16.0058841370943,16.0830209281165,15.4273582044283,15.9094631483167,72598.3013526268,0.0,1.0
2002-01-23,16.55,16.8,16.01,16.8,20600,15.9576736427055,16.1987261146497,15.437000303306,16.1987261146497,21364.6429694872,0.0,1.0
2002-01-24,17.23,17.94,16.25,16.25,18400,16.6133363663937,17.2979253867152,15.6684106763725,15.6684106763725,19082.9820698333,0.0,1.0
2002-01-25,17.81,18.05,17.11,17.11,11900,17.1725781013042,17.4039884743706,16.4976311798605,16.4976311798605,12341.7112299465,0.0,1.0
2002-01-28,17.66,17.99,17.33,17.33,16600,17.0279466181377,17.346135881104,16.7097573551714,16.7097573551714,17216.16860648,0.0,1.0
2002-01-29,17.9,17.9,17.4,17.6,30500,17.2593569912041,17.2593569912041,16.7772520473157,16.9700940248711,31632.1170179302,0.0,1.0
2002-01-30,17.85,18.16,17.61,17.81,23200,17.2111464968153,17.5100515620261,16.9797361237489,17.1725781013042,24061.1513054419,0.0,1.0
2002-01-31,17.73,17.85,17.6,17.6,15800,17.0954413102821,17.2111464968153,16.9700940248711,16.9700940248711,16386.4737338786,0.0,1.0
2002-02-01,18.0,18.35,17.65,18.35,44700,17.3557779799818,17.6932514407037,17.0183045192599,17.6932514407037,46359.2010066059,0.0,1.0
2002-02-04,17.7,18.0,17.57,18.0,32500,17.0665150136488,17.3557779799818,16.9411677282378,17.3557779799818,33706.3541994337,0.0,1.0
2002-02-05,17.56,17.72,17.55,17.6,23700,16.93152562936,17.0857992114043,16.9218835304823,16.9700940248711,24579.7106008179,0.0,1.0
2002-02-06,17.65,17.72,17.51,17.54,34800,17.0183045192599,17.0857992114043,16.8833151349712,16.9122414316045,36091.726958163,0.0,1.0
2002-02-07,17.5,17.9,17.45,17.62,36100,16.8736730360934,17.2593569912041,16.8254625417046,16.9893782226266,37439.9811261403,0.0,1.0
2002-02-08,17.55,17.8,17.15,17.42,40000,16.9218835304823,17.1629360024264,16.5361995753715,16.7965362450713,41484.7436300722,0.0,1.0
2002-02-11,17.63,17.9,17.55,17.57,26800,16.9990203215044,17.2593569912041,16.9218835304823,16.9411677282378,27794.7782321485,0.0,1.0
2002-02-12,17.7,17.94,17.32,17.94,22000,17.0665150136488,17.2979253867152,16.7001152562936,17.2979253867152,22816.6089965398,0.0,1.0
2002-02-13,17.71,17.91,17.71,17.83,7600,17.0761571125265,17.2689990900819,17.0761571125265,17.1918622990597,7882.10128971377,0.0,1.0
2002-02-14,17.75,17.8,17.7,17.72,20100,17.1147255080376,17.1629360024264,17.0665150136488,17.0857992114043,20846.0836741114,0.0,1.0
2002-02-15,17.55,17.94,17.34,17.65,65100,16.9218835304823,17.2979253867152,16.7193994540491,17.0183045192599,67516.4202579426,0.0,1.0
2002-02-19,18.0,18.34,17.12,18.08,18900,17.3557779799818,17.6836093418259,16.5072732787382,17.4329147710039,19601.5413652092,0.0,1.0
2002-02-20,17.79,17.79,17.55,17.79,17300,17.1532939035487,17.1532939035487,16.9218835304823,17.1532939035487,17942.1516200063,0.0,1.0
2002-02-21,17.7,18.01,17.7,17.9,29900,17.0665150136488,17.3654200788596,17.0665150136488,17.2593569912041,31009.845863479,0.0,1.0
2002-02-22,17.72,18.05,17.7,17.98,8400,17.0857992114043,17.4039884743706,17.0665150136488,17.3364937822263,8711.7961623152,0.0,1.0
2002-02-25,17.92,18.0,17.7,17.71,15700,17.2786411889597,17.3557779799818,17.0665150136488,17.0761571125265,16282.7618748034,0.0,1.0
2002-02-26,18.82,18.99,17.9,18.14,60600,18.1464300879587,18.3103457688808,17.2593569912041,17.4907673642705,62849.3865995598,0.0,1.0
2002-02-27,19.15,19.32,18.25,19.09,135900,18.4646193509251,18.6285350318471,17.596830451926,18.4067667576585,140944.416483171,0.0,1.0
2002-02-28,17.96,19.14,17.95,19.14,33100,17.3172095844707,18.4549772520473,17.307567485593,18.4549772520473,34328.6253538849,0.0,1.0
2002-03-01,17.88,18.24,17.5,17.87,91500,17.2400727934486,17.5871883530482,16.8736730360934,17.2304306945708,94896.3510537904,0.0,1.0
2002-03-04,17.96,18.14,17.71,17.71,20700,17.3172095844707,17.4907673642705,17.0761571125265,17.0761571125265,21468.3548285625,0.0,1.0
2002-03-05,18.0,18.15,17.85,17.96,22300,17.3557779799818,17.5004094631483,17.2111464968153,17.3172095844707,23127.7445737653,0.0,1.0
2002-03-06,18.14,18.2,17.85,17.97,25500,17.4907673642705,17.5486199575372,17.2111464968153,17.3268516833485,26446.5240641712,0.0,1.0
2002-03-07,18.05,18.11,17.55,18.11,11600,17.4039884743706,17.4618410676372,16.9218835304823,17.4618410676372,12030.575652721,0.0,1.0
2002-03-08,17.98,18.09,17.76,17.81,23700,17.3364937822263,17.4425568698817,17.1243676069154,17.1725781013042,24579.7106008178,0.0,1.0
2002-03-11,18.0,18.1,17.8,17.8,16500,17.3557779799818,17.4521989687595,17.1629360024264,17.1629360024264,17112.4567474048,0.0,1.0
2002-03-12,18.05,18.15,17.91,18.0,42900,17.4039884743706,17.5004094631483,17.2689990900819,17.3557779799818,44492.3875432527,0.0,1.0
2002-03-13,18.2,18.2,17.95,17.95,18300,17.5486199575372,17.5486199575372,17.307567485593,17.307567485593,18979.2702107581,0.0,1.0
2002-03-14,18.25,18.3,18.1,18.3,49700,17.596830451926,17.6450409463148,17.4521989687595,17.6450409463148,51544.7939603649,0.0,1.0
2002-03-15,18.41,18.42,18.3,18.38,28900,17.7511040339703,17.760746132848,17.6450409463148,17.722177737337,29972.7272727272,0.0,1.0
2002-03-18,18.4,18.4,18.1,18.4,9900,17.7414619350925,17.7414619350925,17.4521989687595,17.7414619350925,10267.4740484429,0.0,1.0
2002-03-19,18.4,18.4,18.0,18.25,73500,17.7414619350925,17.7414619350925,17.3557779799818,17.596830451926,76228.216420258,0.0,1.0
2002-03-20,18.5,18.5,17.94,18.31,44600,17.8378829238702,17.8378829238702,17.2979253867152,17.6546830451926,46255.4891475306,0.0,1.0
2002-03-21,18.23,18.75,18.23,18.75,149200,17.5775462541705,18.0789353958144,17.5775462541705,18.0789353958144,154738.09374017,0.0,1.0
2002-03-22,18.27,18.68,18.15,18.68,19400,17.6161146496815,18.01144070367,17.5004094631483,18.01144070367,20120.1006605851,0.0,1.0
2002-03-25,18.3,18.31,17.86,18.31,32700,17.6450409463148,17.6546830451926,17.2207885956931,17.6546830451926,33913.7779175842,0.0,1.0
2002-03-26,18.15,18.3,18.13,18.14,77500,17.5004094631483,17.6450409463148,17.4811252653928,17.4907673642705,80376.6907832653,0.0,1.0
2002-03-27,18.22,18.29,18.08,18.19,68400,17.5679041552927,17.6353988474371,17.4329147710039,17.5389778586594,70938.9116074237,0.0,1.0
2002-03-28,18.42,18.5,18.22,18.22,54800,17.760746132848,17.8378829238702,17.5679041552927,17.5679041552927,56834.0987731993,0.0,1.0
2002-04-01,18.22,18.45,17.91,18.45,79200,17.5679041552927,17.7896724294813,17.2689990900819,17.7896724294813,82139.7923875432,0.0,1.0
2002-04-02,18.07,18.21,18.0,18.2,43100,17.4232726721262,17.5582620564149,17.3557779799818,17.5486199575372,44699.8112614029,0.0,1.0
2002-04-03,18.0,18.2,18.0,18.1,26100,17.3557779799818,17.5486199575372,17.3557779799818,17.4521989687595,27068.7952186222,0.0,1.0
2002-04-04,17.97,18.16,17.9,18.13,55500,17.3268516833485,17.5100515620261,17.2593569912041,17.4811252653928,57560.0817867254,0.0,1.0
2002-04-05,18.0,18.0,17.91,18.0,26400,17.3557779799818,17.3557779799818,17.2689990900819,17.3557779799818,27379.9307958478,0.0,1.0
2002-04-08,17.33,17.92,16.41,17.92,38000,16.7097573551714,17.2786411889597,15.8226842584167,17.2786411889597,39410.5064485687,0.0,1.0
2002-04-09,17.0,17.2,15.75,16.8,109300,16.391568092205,16.5844100697604,15.1863057324841,16.1987261146497,113357.061969173,0.0,1.0
2002-04-10,17.0,17.15,16.78,16.93,13700,16.391568092205,16.5361995753715,16.1794419168941,16.3240734000607,14208.5246932998,0.0,1.0
2002-04-11,17.04,17.25,16.6,16.9,30600,16.4301364877161,16.6326205641492,16.0058841370943,16.2951471034274,31735.8288770054,0.0,1.0
2002-04-12,17.45,17.45,16.85,17.25,3500,16.8254625417046,16.8254625417046,16.2469366090385,16.6326205641492,3629.91506763133,0.0,1.0
2002-04-15,18.0,18.0,17.09,17.09,18500,17.3557779799818,17.3557779799818,16.4783469821049,16.4783469821049,19186.6939289085,0.0,1.0
2002-04-16,18.0,18.1,17.82,17.99,13600,17.3557779799818,17.4521989687595,17.182220200182,17.346135881104,14104.8128342246,0.0,1.0
2002-04-17,18.0,18.0,17.91,18.0,8400,17.3557779799818,17.3557779799818,17.2689990900819,17.3557779799818,8711.7961623152,0.0,1.0
2002-04-18,17.82,18.0,17.66,18.0,4700,17.182220200182,17.3557779799818,17.0279466181377,17.3557779799818,4874.4573765335,0.0,1.0
2002-04-19,17.95,18.0,17.65,17.74,20700,17.307567485593,17.3557779799818,17.0183045192599,17.1050834091598,21468.3548285624,0.0,1.0
2002-04-22,17.51,17.94,17.47,17.47,17200,16.8833151349712,17.2979253867152,16.8447467394601,16.8447467394601,17838.4397609311,0.0,1.0
2002-04-23,17.7,17.7,17.44,17.65,9600,17.0665150136488,17.0665150136488,16.8158204428268,17.0183045192599,9956.33847121735,0.0,1.0
2002-04-24,17.38,17.79,17.27,17.79,4900,16.7579678495602,17.1532939035487,16.6519047619048,17.1532939035487,5081.88109468386,0.0,1.0
2002-04-25,17.11,17.38,17.1,17.38,13000,16.4976311798605,16.7579678495602,16.4879890809827,16.7579678495602,13482.5416797735,0.0,1.0
2002-04-26,16.41,17.42,16.08,17.1,21200,15.8226842584167,16.7965362450713,15.5044949954504,16.4879890809827,21986.9141239384,0.0,1.0
2002-04-29,16.56,17.0,16.55,16.84,5900,15.9673157415833,16.391568092205,15.9576736427055,16.2372945101608,6118.99968543566,0.0,1.0
2002-04-30,15.91,16.52,15.5,16.52,126300,15.3405793145284,15.9287473460722,14.9452532605399,15.9287473460722,130988.078011953,0.0,1.0
2002-05-01,15.23,16.06,15.23,15.81,33900,14.6849165908402,15.4852107976949,14.6849165908402,15.2441583257507,35158.3202264862,0.0,1.0
2002-05-02,14.97,15.22,13.84,15.22,56100,14.4342220200182,14.6752744919624,13.3446648468305,14.6752744919624,58182.3529411765,0.0,1.0
2002-05-03,15.24,15.24,14.41,14.41,42400,14.6945586897179,14.6945586897179,13.8942644828632,13.8942644828632,43973.8282478768,0.0,1.0
2002-05-06,15.7,16.0,15.0,15.4,33700,15.1380952380952,15.4273582044283,14.4631483166515,14.8488322717622,34950.896508336,0.0,1.0
2002-05-07,16.12,16.2,15.6,15.71,34600,15.5430633909615,15.6202001819836,15.0416742493176,15.147737336973,35884.3032400125,0.0,1.0
2002-05-08,15.57,16.15,14.75,15.95,48600,15.0127479526843,15.5719896875948,14.2220958447073,15.3791477100394,50403.9635105378,0.0,1.0
2002-05-09,14.92,15.15,14.25,14.84,28200,14.3860115256294,14.607779799818,13.7399909008189,14.3088747346072,29246.7442592009,0.0,1.0
2002-05-10,15.0,15.0,13.25,14.31,36900,14.4631483166515,14.4631483166515,12.7757810130422,13.7978434940855,38269.6759987417,0.0,1.0
2002-05-13,15.06,15.19,14.71,14.85,36000,14.5210009099181,14.6463481953291,14.1835274491962,14.318516833485,37336.2692670651,0.0,1.0
2002-05-14,15.03,15.73,15.0,15.14,24800,14.4920746132848,15.1670215347285,14.4631483166515,14.5981377009402,25720.5410506449,0.0,1.0
2002-05-15,14.75,14.94,14.75,14.76,19800,14.2220958447073,14.4052957233849,14.2220958447073,14.2317379435851,20534.9480968858,0.0,1.0
2002-05-16,16.01,16.15,14.6,14.74,138900,15.437000303306,15.5719896875948,14.0774643615408,14.2124537458295,144055.772255427,0.0,1.0
2002-05-17,15.88,16.09,15.21,16.0,23100,15.3116530178951,15.5141370943282,14.6656323930846,15.4273582044283,23957.4394463667,0.0,1.0
2002-05-20,15.75,15.9,15.4,15.9,83400,15.1863057324841,15.3309372156506,14.8488322717622,15.3309372156506,86495.6904687007,0.0,1.0
2002-05-21,15.76,16.0,15.35,15.74,125700,15.1959478313618,15.4273582044283,14.8006217773734,15.1766636336063,130365.806857503,0.0,1.0
2002-05-22,15.53,15.85,15.4,15.7,116200,14.9741795571732,15.2827267212618,14.8488322717622,15.1380952380952,120513.18024536,0.0,1.0
2002-05-23,15.3,15.48,15.15,15.37,26200,14.7524112829845,14.9259690627843,14.607779799818,14.8199059751289,27172.5070776974,0.0,1.0
2002-05-24,14.82,15.25,14.82,15.25,3100,14.2895905368517,14.7042007885957,14.2895905368517,14.7042007885957,3215.0676313306,0.0,1.0
2002-05-28,14.78,15.03,14.05,15.01,41600,14.2510221413406,14.4920746132848,13.5471489232636,14.4727904155293,43144.1333752753,0.0,1.0
2002-05-29,14.9,15.03,14.5,14.88,31800,14.3667273278738,14.4920746132848,13.9810433727631,14.3474431301183,32980.3711859076,0.0,1.0
2002-05-30,14.89,14.9,14.65,14.8,41700,14.3570852289961,14.3667273278738,14.1256748559296,14.2703063390961,43247.8452343503,0.0,1.0
2002-05-31,14.95,15.2,14.89,14.89,29900,14.4149378222627,14.6559902942069,14.3570852289961,14.3570852289961,31009.845863479,0.0,1.0
2002-06-03,14.71,15.06,14.31,14.95,25100,14.1835274491962,14.5210009099181,13.7978434940855,14.4149378222627,26031.6766278705,0.0,1.0
2002-06-04,15.06,15.06,14.41,14.49,46800,14.5210009099181,14.5210009099181,13.8942644828632,13.9714012738854,48537.1500471847,0.0,1.0
2002-06-05,14.41,14.98,14.4,14.76,2500,13.8942644828632,14.443864118896,13.8846223839854,14.2317379435851,2592.79647687952,0.0,1.0
2002-06-06,13.76,14.42,13.75,14.42,11500,13.2675280558083,13.903906581741,13.2578859569305,13.903906581741,11926.8637936458,0.0,1.0
2002-06-07,13.51,13.72,13.49,13.69,9500,13.0264755838641,13.2289596602972,13.0071913861086,13.2000333636639,9852.6266121422,0.0,1.0
2002-06-10,13.21,13.72,13.11,13.72,67800,12.7372126175311,13.2289596602972,12.6407916287534,13.2289596602972,70316.6404529726,0.0,1.0
2002-06-11,13.2,13.42,13.1,13.16,10900,12.7275705186533,12.9396966939642,12.6311495298756,12.6890021231423,11304.5926391947,0.0,1.0
2002-06-12,14.0,14.18,13.0,13.35,60500,13.4989384288747,13.6724962086746,12.534728541098,12.8722020018198,62745.6747404846,0.0,1.0
2002-06-13,13.9,14.34,13.77,14.34,16000,13.4025174400971,13.8267697907188,13.2771701546861,13.8267697907188,16593.8974520289,0.0,1.0
2002-06-14,13.25,13.99,13.25,13.85,25600,12.7757810130422,13.489296329997,12.7757810130422,13.3543069457082,26550.2359232462,0.0,1.0
2002-06-17,13.88,14.09,13.46,13.88,15200,13.3832332423415,13.5857173187746,12.9782650894753,13.3832332423415,15764.2025794275,0.0,1.0
2002-06-18,13.83,14.08,13.81,13.81,18700,13.3350227479527,13.5760752198969,13.3157385501971,13.3157385501971,19394.1176470588,0.0,1.0
2002-06-19,13.5,14.08,13.33,13.82,36600,13.0168334849863,13.5760752198969,12.8529178040643,13.3253806490749,37958.5404215164,0.0,1.0
2002-06-20,13.65,14.09,13.65,13.8,31100,13.1614649681529,13.5857173187746,13.1614649681529,13.3060964513194,32254.3881723812,0.0,1.0
2002-06-21,14.35,14.35,13.8,14.0,29100,13.8364118895966,13.8364118895966,13.3060964513194,13.4989384288747,30180.1509908776,0.0,1.0
2002-06-24,14.99,15.05,14.0,14.0,29500,14.4535062177737,14.5113588110403,13.4989384288747,13.4989384288747,30594.9984271784,0.0,1.0
2002-06-25,14.9,15.14,14.71,15.04,51600,14.3667273278738,14.5981377009402,14.1835274491962,14.5017167121626,53515.3192827934,0.0,1.0
2002-06-26,15.0,15.05,14.74,14.97,67100,14.4631483166515,14.5113588110403,14.2124537458295,14.4342220200182,69590.6574394464,0.0,1.0
2002-06-27,14.96,15.04,14.25,15.0,34500,14.4245799211404,14.5017167121626,13.7399909008189,14.4631483166515,35780.5913809375,0.0,1.0
2002-06-28,14.64,15.2,14.43,14.99,349200,14.1160327570519,14.6559902942069,13.9135486806187,14.4535062177737,362161.811890531,0.0,1.0
2002-07-01,14.81,15.22,14.54,15.2,35200,14.2799484379739,14.6752744919624,14.0196117682742,14.6559902942069,36506.5743944637,0.0,1.0
2002-07-02,14.96,15.05,14.55,15.0,24400,14.4245799211404,14.5113588110403,14.029253867152,14.4631483166515,25305.6936143442,0.0,1.0
2002-07-03,14.59,14.96,14.56,14.88,9600,14.067822262663,14.4245799211404,14.0388959660297,14.3474431301183,9956.33847121738,0.0,1.0
2002-07-05,14.81,14.81,14.65,14.71,1300,14.2799484379739,14.2799484379739,14.1256748559296,14.1835274491962,1348.25416797735,0.0,1.0
2002-07-08,14.69,15.03,14.69,14.96,30200,14.1642432514407,14.4920746132848,14.1642432514407,14.4245799211404,31320.9814407046,0.0,1.0
2002-07-09,14.6,14.91,14.5,14.61,38200,14.0774643615408,14.3763694267516,13.9810433727631,14.0871064604186,39617.9301667191,0.0,1.0
2002-07-10,13.68,14.56,12.85,14.51,38400,13.1903912647862,14.0388959660297,12.3900970579315,13.9906854716409,39825.3538848694,0.0,1.0
2002-07-11,13.0,13.8,13.0,13.8,53700,12.534728541098,13.3060964513194,12.534728541098,13.3060964513194,55693.268323372,0.0,1.0
2002-07-12,13.25,13.59,13.01,13.01,18600,12.7757810130422,13.1036123748863,12.5443706399757,12.5443706399757,19290.4057879836,0.0,1.0
2002-07-15,12.45,14.0,11.61,13.25,49000,12.0044131028207,13.4989384288747,11.1944767970883,12.7757810130422,50818.8109468388,0.0,1.0
2002-07-16,11.5,12.55,11.18,12.55,34500,11.0884137094328,12.1008340915984,10.7798665453443,12.1008340915984,35780.5913809375,0.0,1.0
2002-07-17,10.0,11.7,9.25,11.7,174300,9.64209887776767,11.2812556869882,8.91894146193509,11.2812556869882,180769.77036804,0.0,1.0
2002-07-18,11.59,11.72,10.1,10.1,45300,11.1751925993327,11.3005398847437,9.73851986654534,9.73851986654534,46981.472161057,0.0,1.0
2002-07-19,10.96,11.76,10.0,11.45,120700,10.5677403700334,11.3391082802548,9.64209887776767,11.040203215044,125180.213903743,0.0,1.0
2002-07-22,11.49,11.95,10.73,10.73,68200,11.078771610555,11.5223081589324,10.3459720958447,10.3459720958447,70731.4878892737,0.0,1.0
2002-07-23,11.8,11.98,11.5,11.95,31000,11.3776766757658,11.5512344555657,11.0884137094328,11.5223081589324,32150.6763133062,0.0,1.0
2002-07-24,12.64,12.69,10.9,11.8,33300,12.1876129814983,12.2358234758872,10.5098877767668,11.3776766757658,34536.0490720353,0.0,1.0
2002-07-25,11.81,12.84,11.5,12.5,21200,11.3873187746436,12.3804549590537,11.0884137094328,12.0526235972096,21986.9141239384,0.0,1.0
2002-07-26,11.7,12.0,11.5,11.99,17400,11.2812556869882,11.5705186533212,11.0884137094328,11.5608765544434,18045.8634790814,0.0,1.0
2002-07-29,11.6,12.97,11.5,11.97,31100,11.1848346982105,12.5058022444647,11.0884137094328,11.5415923566879,32254.3881723812,0.0,1.0
2002-07-30,11.06,12.64,11.06,12.15,21600,10.664161358811,12.1876129814983,10.664161358811,11.7151501364877,22401.7615602392,0.0,1.0
2002-07-31,10.99,12.0,10.98,11.09,80200,10.5966666666667,11.5705186533212,10.5870245677889,10.6930876554443,83176.9109782948,0.0,1.0
2002-08-01,10.83,11.04,10.82,10.96,39700,10.4423930846224,10.6448771610555,10.4327509857446,10.5677403700334,41173.6080528467,0.0,1.0
2002-08-02,10.81,11.05,10.63,10.94,21000,10.4231088868668,10.6545192599333,10.249551107067,10.5484561722778,21779.4904057881,0.0,1.0
2002-08-05,10.51,10.82,10.11,10.82,17200,10.1338459205338,10.4327509857446,9.74816196542311,10.4327509857446,17838.4397609311,0.0,1.0
2002-08-06,10.65,10.92,9.9,10.69,25300,10.2688353048226,10.5291719745223,9.54567788898999,10.3074037003336,26239.1003460207,0.0,1.0
2002-08-07,10.65,11.05,10.18,10.5,23900,10.2688353048226,10.6545192599333,9.81565665756749,10.1242038216561,24787.1343189681,0.0,1.0
2002-08-08,10.2,11.0,10.2,10.39,9700,9.83494085532302,10.6063087655444,9.83494085532302,10.0181407340006,10060.0503302925,0.0,1.0
2002-08-09,9.75,10.7,9.75,10.5,21200,9.40104640582348,10.3170457992114,9.40104640582348,10.1242038216561,21986.9141239383,0.0,1.0
2002-08-12,9.03,10.05,9.0,9.905,89000,8.7068152866242,9.69030937215651,8.6778889899909,9.55049893842887,92303.554576911,0.0,1.0
2002-08-13,8.111,9.81,8.05,9.81,32600,7.82070639975736,9.45889899909008,7.76188959660297,9.45889899909008,33810.0660585089,0.0,1.0
2002-08-14,9.59,9.59,8.25,8.99,36500,9.24677282377919,9.24677282377919,7.95473157415833,8.66824689111313,37854.828562441,0.0,1.0
2002-08-15,8.64,9.59,8.511,9.59,89000,8.33077343039126,9.24677282377919,8.20639035486806,9.24677282377919,92303.554576911,0.0,1.0
2002-08-16,9.451,9.6,8.6,8.745,21400,9.11274764937822,9.25641492265696,8.29220503488019,8.43201546860782,22194.3378420887,0.0,1.0
2002-08-19,9.25,9.59,9.05,9.59,5400,8.91894146193509,9.24677282377919,8.72609948437974,9.24677282377919,5600.44039005977,0.0,1.0
2002-08-20,9.56,9.89,9.3,9.4,25400,9.21784652714589,9.53603579011222,8.96715195632393,9.06357294510161,26342.8122050959,0.0,1.0
2002-08-21,9.91,9.92,9.55,9.8,12800,9.55531998786776,9.56496208674553,9.20820442826812,9.44925690021231,13275.1179616231,0.0,1.0
2002-08-22,10.39,10.5,9.91,9.91,12600,10.0181407340006,10.1242038216561,9.55531998786776,9.55531998786776,13067.6942434728,0.0,1.0
2002-08-23,11.05,11.21,10.06,10.06,32500,10.6545192599333,10.8087928419776,9.69995147103427,9.69995147103427,33706.3541994337,0.0,1.0
2002-08-26,10.64,11.11,10.48,10.79,11700,10.2591932059448,10.7123718531999,10.1049196239005,10.4038246891113,12134.2875117962,0.0,1.0
2002-08-27,11.4,11.4,10.55,10.55,18100,10.9919927206551,10.9919927206551,10.1724143160449,10.1724143160449,18771.8464926078,0.0,1.0
2002-08-28,11.0,11.45,10.8,11.45,14100,10.6063087655444,11.040203215044,10.4134667879891,11.040203215044,14623.3721296006,0.0,1.0
2002-08-29,11.49,11.49,11.01,11.01,7300,11.078771610555,11.078771610555,10.6159508644222,10.6159508644222,7570.96571248824,0.0,1.0
2002-08-30,11.21,11.35,11.12,11.25,16300,10.8087928419776,10.9437822262663,10.7220139520776,10.8473612374886,16905.0330292544,0.0,1.0
2002-09-03,11.28,11.49,11.0,11.0,9700,10.8762875341219,11.078771610555,10.6063087655444,10.6063087655444,10060.0503302926,0.0,1.0
2002-09-04,11.28,11.4,11.15,11.26,19500,10.8762875341219,10.9919927206551,10.7509402487109,10.8570033363664,20223.8125196603,0.0,1.0
2002-09-05,11.25,11.5,11.25,11.28,6400,10.8473612374886,11.0884137094328,10.8473612374886,10.8762875341219,6637.55898081159,0.0,1.0
2002-09-06,11.42,11.5,11.17,11.45,8400,11.0112769184107,11.0884137094328,10.7702244464665,11.040203215044,8711.79616231517,0.0,1.0
2002-09-09,11.5,11.64,11.21,11.45,42000,11.0884137094328,11.2234030937216,10.8087928419776,11.040203215044,43558.980811576,0.0,1.0
2002-09-10,11.62,11.65,11.4,11.65,8300,11.204118895966,11.2330451925993,10.9919927206551,11.2330451925993,8608.08430324004,0.0,1.0
2002-09-11,11.5,11.65,11.4,11.4,18600,11.0884137094328,11.2330451925993,10.9919927206551,10.9919927206551,19290.4057879837,0.0,1.0
2002-09-12,11.45,11.5,11.45,11.5,14100,11.040203215044,11.0884137094328,11.040203215044,11.0884137094328,14623.3721296005,0.0,1.0
2002-09-13,11.55,11.57,11.3,11.44,41100,11.1366242038217,11.1559084015772,10.8955717318775,11.0305611161662,42625.5740798992,0.0,1.0
2002-09-16,11.5,11.65,11.45,11.65,10000,11.0884137094328,11.2330451925993,11.040203215044,11.2330451925993,10371.1859075181,0.0,1.0
2002-09-17,11.5,11.61,11.16,11.29,48500,11.0884137094328,11.1944767970883,10.7605823475887,10.8859296329997,50300.2516514628,0.0,1.0
2002-09-18,11.44,11.65,11.21,11.21,41300,11.0305611161662,11.2330451925993,10.8087928419776,10.8087928419776,42832.9977980497,0.0,1.0
2002-09-19,11.5,11.52,11.13,11.44,9500,11.0884137094328,11.1076979071884,10.7316560509554,11.0305611161662,9852.6266121422,0.0,1.0
2002-09-20,11.85,12.0,11.3,11.5,58500,11.4258871701547,11.5705186533212,10.8955717318775,11.0884137094328,60671.4375589807,0.0,1.0
2002-09-23,11.51,12.03,11.45,12.03,34600,11.0980558083106,11.5994449499545,11.040203215044,11.5994449499545,35884.3032400125,0.0,1.0
2002-09-24,11.5,11.95,11.4,11.4,22500,11.0884137094328,11.5223081589324,10.9919927206551,10.9919927206551,23335.1682919157,0.0,1.0
2002-09-25,11.6,11.6,11.3,11.5,6600,11.1848346982105,11.1848346982105,10.8955717318775,11.0884137094328,6844.98269896193,0.0,1.0
2002-09-26,11.64,11.74,11.47,11.55,21900,11.2234030937216,11.3198240824992,11.0594874127995,11.1366242038217,22712.8971374645,0.0,1.0
2002-09-27,11.5,11.78,11.22,11.69,18200,11.0884137094328,11.3583924780103,10.8184349408553,11.2716135881104,18875.5583516829,0.0,1.0
2002-09-30,11.47,11.5,11.2,11.48,98900,11.0594874127995,11.0884137094328,10.7991507430998,11.0691295116773,102571.028625354,0.0,1.0
2002-10-01,11.7,12.0,11.09,11.5,26600,11.2812556869882,11.5705186533212,10.6930876554443,11.0884137094328,27587.354513998,0.0,1.0
2002-10-02,11.5,11.99,11.4,11.99,112000,11.0884137094328,11.5608765544434,10.9919927206551,11.5608765544434,116157.282164203,0.0,1.0
2002-10-03,11.95,12.11,11.42,11.42,50500,11.5223081589324,11.6765817409766,11.0112769184107,11.0112769184107,52374.4888329662,0.0,1.0
2002-10-04,10.41,11.66,9.95,11.65,119000,10.0374249317561,11.2426872914771,9.59388838337883,11.2330451925993,123417.112299466,0.0,1.0
2002-10-07,10.31,11.32,10.24,10.85,14200,9.94100394297847,10.914855929633,9.87350925083409,10.4616772823779,14727.0839886757,0.0,1.0
2002-10-08,10.35,10.62,10.05,10.05,14000,9.97957233848954,10.2399090081893,9.69030937215651,9.69030937215651,14519.6602705253,0.0,1.0
2002-10-09,10.1,10.5,9.49,10.5,20500,9.73851986654534,10.1242038216561,9.15035183500152,10.1242038216561,21260.9311104121,0.0,1.0
2002-10-10,9.7,10.02,9.4,10.02,36800,9.35283591143464,9.6613830755232,9.06357294510161,9.6613830755232,38165.9641396665,0.0,1.0
2002-10-11,9.59,10.0,9.54,9.93,16100,9.24677282377919,9.64209887776767,9.19856232939035,9.57460418562329,16697.6093111041,0.0,1.0
2002-10-14,9.86,9.87,9.48,9.48,1200,9.50710949347892,9.51675159235669,9.14070973612375,9.14070973612375,1244.54230890217,0.0,1.0
2002-10-15,9.79,10.15,9.461,9.865,13300,9.43961480133455,9.78673036093418,9.12238974825599,9.5119305429178,13793.6772569991,0.0,1.0
2002-10-16,9.96,9.97,9.71,9.71,4700,9.6035304822566,9.61317258113436,9.36247801031241,9.36247801031241,4874.4573765335,0.0,1.0
2002-10-17,10.0,10.7,9.8,10.65,25600,9.64209887776767,10.3170457992114,9.44925690021231,10.2688353048226,26550.2359232463,0.0,1.0
2002-10-18,9.96,10.8,9.96,10.3,4000,9.6035304822566,10.4134667879891,9.6035304822566,9.9313618441007,4148.47436300723,0.0,1.0
2002-10-21,10.12,10.4,9.83,10.25,26600,9.75780406430088,10.0277828328784,9.47818319684562,9.88315134971186,27587.3545139981,0.0,1.0
2002-10-22,9.86,10.0,9.75,9.75,13900,9.50710949347892,9.64209887776767,9.40104640582348,9.40104640582348,14415.9484114501,0.0,1.0
2002-10-23,10.0,11.15,9.77,10.65,16900,9.64209887776767,10.7509402487109,9.42033060357901,10.2688353048226,17527.3041837056,0.0,1.0
2002-10-24,10.05,10.14,9.8,10.14,2800,9.69030937215651,9.77708826205641,9.44925690021231,9.77708826205641,2903.93205410506,0.0,1.0
2002-10-25,10.1,10.11,9.76,10.05,11600,9.73851986654534,9.74816196542311,9.41068850470124,9.69030937215651,12030.575652721,0.0,1.0
2002-10-28,9.79,10.14,9.75,10.0,6900,9.43961480133455,9.77708826205641,9.40104640582348,9.64209887776767,7156.11827618748,0.0,1.0
2002-10-29,9.85,10.49,9.75,9.99,3900,9.49746739460115,10.1145617227783,9.40104640582348,9.6324567788899,4044.76250393206,0.0,1.0
2002-10-30,9.8,10.0,9.76,10.0,5100,9.44925690021231,9.64209887776767,9.41068850470124,9.64209887776767,5289.30481283423,0.0,1.0
2002-10-31,9.75,10.14,9.64,9.9,67200,9.40104640582348,9.77708826205641,9.29498331816803,9.54567788898999,69694.3692985215,0.0,1.0
2002-11-01,9.81,9.831,9.53,9.75,37300,9.45889899909008,9.47914740673339,9.18892023051259,9.40104640582348,38684.5234350425,0.0,1.0
2002-11-04,10.0,10.16,9.57,9.83,28500,9.64209887776767,9.79637245981195,9.22748862602366,9.47818319684562,29557.8798364265,0.0,1.0
2002-11-05,9.81,9.9,9.6,9.6,40100,9.45889899909008,9.54567788898999,9.25641492265696,9.25641492265696,41588.4554891475,0.0,1.0
2002-11-06,10.15,10.15,9.88,9.91,69200,9.78673036093418,9.78673036093418,9.52639369123446,9.55531998786776,71768.6064800252,0.0,1.0
2002-11-07,10.04,10.4,9.7,10.26,14600,9.68066727327874,10.0277828328784,9.35283591143464,9.89279344858963,15141.9314249764,0.0,1.0
2002-11-08,10.29,10.6,9.9,10.38,14600,9.92171974522293,10.2206248104337,9.54567788898999,10.0084986351228,15141.9314249764,0.0,1.0
2002-11-11,10.49,10.59,10.04,10.36,15000,10.1145617227783,10.210982711556,9.68066727327874,9.9892144373673,15556.7788612771,0.0,1.0
2002-11-12,11.65,11.86,10.49,10.49,26800,11.2330451925993,11.4355292690325,10.1145617227783,10.1145617227783,27794.7782321486,0.0,1.0
2002-11-13,10.83,11.6,10.8,11.31,23800,10.4423930846224,11.1848346982105,10.4134667879891,10.9052138307552,24683.422459893,0.0,1.0
2002-11-14,10.77,11.07,10.23,11.07,13600,10.3845404913558,10.6738034576888,9.86386715195632,10.6738034576888,14104.8128342246,0.0,1.0
2002-11-15,10.87,11.05,10.49,10.64,3900,10.4809614801335,10.6545192599333,10.1145617227783,10.2591932059448,4044.76250393204,0.0,1.0
2002-11-18,10.75,11.02,10.25,11.01,14700,10.3652562936002,10.6255929633,9.88315134971186,10.6159508644222,15245.6432840517,0.0,1.0
2002-11-19,10.45,10.8,10.29,10.8,91700,10.0759933272672,10.4134667879891,9.92171974522293,10.4134667879891,95103.774771941,0.0,1.0
2002-11-20,10.4,10.51,10.31,10.5,10500,10.0277828328784,10.1338459205338,9.94100394297847,10.1242038216561,10889.745202894,0.0,1.0
2002-11-21,10.52,10.55,10.25,10.55,9800,10.1434880194116,10.1724143160449,9.88315134971186,10.1724143160449,10163.7621893677,0.0,1.0
2002-11-22,10.5,10.54,10.06,10.49,253600,10.1242038216561,10.1627722171671,9.69995147103427,10.1145617227783,263013.274614657,0.0,1.0
2002-11-25,10.49,10.52,10.36,10.52,12400,10.1145617227783,10.1434880194116,9.9892144373673,10.1434880194116,12860.2705253224,0.0,1.0
2002-11-26,10.6,10.72,10.25,10.26,32900,10.2206248104337,10.3363299969669,9.88315134971186,9.89279344858963,34121.2016357346,0.0,1.0
2002-11-27,10.82,10.89,10.55,10.89,9900,10.4327509857446,10.500245677889,10.1724143160449,10.500245677889,10267.4740484429,0.0,1.0
2002-11-29,10.63,10.82,10.6,10.82,6400,10.249551107067,10.4327509857446,10.2206248104337,10.4327509857446,6637.5589808116,0.0,1.0
2002-12-02,11.0,11.0,10.72,10.72,4600,10.6063087655444,10.6063087655444,10.3363299969669,10.3363299969669,4770.74551745834,0.0,1.0
2002-12-03,10.77,10.98,10.65,10.82,21400,10.3845404913558,10.5870245677889,10.2688353048226,10.4327509857446,22194.3378420887,0.0,1.0
2002-12-04,10.82,10.83,10.58,10.77,16600,10.4327509857446,10.4423930846224,10.2013406126782,10.3845404913558,17216.1686064801,0.0,1.0
2002-12-05,10.72,10.8,10.71,10.79,1600,10.3363299969669,10.4134667879891,10.3266878980892,10.4038246891113,1659.3897452029,0.0,1.0
2002-12-06,10.63,10.79,10.63,10.63,4200,10.249551107067,10.4038246891113,10.249551107067,10.249551107067,4355.89808115761,0.0,1.0
2002-12-09,10.64,11.06,10.1,10.8,26100,10.2591932059448,10.664161358811,9.73851986654534,10.4134667879891,27068.7952186222,0.0,1.0
2002-12-10,10.27,10.62,10.26,10.41,3500,9.90243554746739,10.2399090081893,9.89279344858963,10.0374249317561,3629.91506763133,0.0,1.0
2002-12-11,10.5,10.5,10.25,10.25,17400,10.1242038216561,10.1242038216561,9.88315134971186,9.88315134971186,18045.8634790814,0.0,1.0
2002-12-12,10.7,10.75,10.32,10.74,2500,10.3170457992114,10.3652562936002,9.95064604185623,10.3556141947225,2592.79647687952,0.0,1.0
2002-12-13,10.46,10.84,10.31,10.84,4200,10.085635426145,10.4520351835002,9.94100394297847,10.4520351835002,4355.89808115759,0.0,1.0
2002-12-16,10.66,10.79,10.47,10.47,15600,10.2784774037003,10.4038246891113,10.0952775250227,10.0952775250227,16179.0500157283,0.0,1.0
2002-12-17,10.27,10.56,10.27,10.53,7800,9.90243554746739,10.1820564149227,9.90243554746739,10.1531301182894,8089.52500786411,0.0,1.0
2002-12-18,10.14,10.8,10.13,10.23,6600,9.77708826205641,10.4134667879891,9.76744616317865,9.86386715195632,6844.98269896194,0.0,1.0
2002-12-19,10.61,10.63,10.18,10.35,34000,10.2302669093115,10.249551107067,9.81565665756749,9.97957233848954,35262.0320855615,0.0,1.0
2002-12-20,10.55,10.81,10.4,10.81,11300,10.1724143160449,10.4231088868668,10.0277828328784,10.4231088868668,11719.4400754954,0.0,1.0
2002-12-23,10.41,10.54,10.23,10.54,3800,10.0374249317561,10.1627722171671,9.86386715195632,10.1627722171671,3941.05064485689,0.0,1.0
2002-12-24,10.38,10.5,10.22,10.22,14700,10.0084986351228,10.1242038216561,9.85422505307856,9.85422505307856,15245.6432840516,0.0,1.0
2002-12-26,10.48,10.49,10.3,10.3,21200,10.1049196239005,10.1145617227783,9.9313618441007,9.9313618441007,21986.9141239384,0.0,1.0
2002-12-27,10.63,10.75,10.35,10.35,57800,10.249551107067,10.3652562936002,9.97957233848954,9.97957233848954,59945.4545454547,0.0,1.0
2002-12-30,10.76,10.76,10.33,10.61,21500,10.374898392478,10.374898392478,9.960288140734,10.2302669093115,22298.0497011639,0.0,1.0
2002-12-31,10.37,10.65,10.26,10.61,23700,9.99885653624507,10.2688353048226,9.89279344858963,10.2302669093115,24579.7106008179,0.0,1.0
2003-01-02,10.32,10.47,10.03,10.33,8800,9.95064604185623,10.0952775250227,9.67102517440097,9.960288140734,9126.64359861592,0.0,1.0
2003-01-03,10.72,10.72,10.49,10.49,11800,10.3363299969669,10.3363299969669,10.1145617227783,10.1145617227783,12237.9993708714,0.0,1.0
2003-01-06,11.0,11.24,10.5,10.5,16700,10.6063087655444,10.8377191386109,10.1242038216561,10.1242038216561,17319.8804655553,0.0,1.0
2003-01-07,10.64,11.0,10.38,10.84,10400,10.2591932059448,10.6063087655444,10.0084986351228,10.4520351835002,10786.0333438188,0.0,1.0
2003-01-08,10.46,10.98,10.39,10.57,24200,10.085635426145,10.5870245677889,10.0181407340006,10.1916985138004,25098.2698961937,0.0,1.0
2003-01-09,10.75,10.91,10.37,10.4,9800,10.3652562936002,10.5195298756445,9.99885653624507,10.0277828328784,10163.7621893678,0.0,1.0
2003-01-10,10.75,10.91,10.35,10.35,7800,10.3652562936002,10.5195298756445,9.97957233848954,9.97957233848954,8089.52500786414,0.0,1.0
2003-01-13,10.36,10.41,10.21,10.39,26300,9.9892144373673,10.0374249317561,9.84458295420079,10.0181407340006,27276.2189367726,0.0,1.0
2003-01-14,10.001,10.39,10.0,10.39,94000,9.64306308765544,10.0181407340006,9.64209887776767,10.0181407340006,97489.1475306701,0.0,1.0
2003-01-15,9.73,9.95,9.58,9.79,8900,9.38176220806794,9.59388838337883,9.23713072490142,9.43961480133455,9230.3554576911,0.0,1.0
2003-01-16,9.38,9.84,9.07,9.84,7700,9.04428874734607,9.48782529572338,8.74538368213527,9.48782529572338,7985.81314878893,0.0,1.0
2003-01-17,8.16,9.81,8.13,9.81,63700,7.86795268425842,9.45889899909008,7.83902638762511,9.45889899909008,66064.4542308902,0.0,1.0
2003-01-21,8.21,8.76,7.92,8.71,57000,7.91616317864726,8.44647861692448,7.63654231119199,8.39826812253564,59115.7596728531,0.0,1.0
2003-01-22,6.95,8.35,6.87,8.16,414100,6.70125872004853,8.051152562936,6.62412192902639,7.86795268425842,429470.808430324,0.0,1.0
2003-01-23,7.66,7.95,6.94,6.95,64600,7.38584774037003,7.6654686078253,6.69161662117076,6.70125872004853,66997.8609625669,0.0,1.0
2003-01-24,7.54,7.81,7.51,7.66,4000,7.27014255383682,7.53047922353655,7.24121625720352,7.38584774037003,4148.47436300724,0.0,1.0
2003-01-27,7.839,7.9,7.66,7.76,30000,7.55844131028207,7.61725811343646,7.38584774037003,7.48226872914771,31113.5577225543,0.0,1.0
2003-01-28,7.76,7.82,7.73,7.75,17500,7.48226872914771,7.54012132241432,7.45334243251441,7.47262663026994,18149.5753381567,0.0,1.0
2003-01-29,7.76,7.82,7.73,7.75,3600,7.48226872914771,7.54012132241432,7.45334243251441,7.47262663026994,3733.62692670651,0.0,1.0
2003-01-30,7.49,7.83,7.45,7.6,18100,7.22193205944798,7.54976342129208,7.18336366393691,7.32799514710343,18771.8464926077,0.0,1.0
2003-01-31,7.54,7.84,7.5,7.84,11200,7.27014255383682,7.55940552016985,7.23157415832575,7.55940552016985,11615.7282164203,0.0,1.0
2003-02-03,7.87,7.9,7.87,7.9,18400,7.58833181680315,7.61725811343646,7.58833181680315,7.61725811343646,19082.9820698333,0.0,1.0
2003-02-04,7.78,7.98,7.5,7.98,14100,7.50155292690325,7.6943949044586,7.23157415832575,7.6943949044586,14623.3721296005,0.0,1.0
2003-02-05,7.62,7.81,7.55,7.81,5000,7.34727934485896,7.53047922353655,7.27978465271459,7.53047922353655,5185.59295375905,0.0,1.0
2003-02-06,6.85,7.75,6.81,7.52,66800,6.60483773127085,7.47262663026994,6.56626933575978,7.25085835608129,69279.5218622208,0.0,1.0
2003-02-07,7.05,7.17,6.65,7.17,27100,6.79767970882621,6.91338489535942,6.4119957537155,6.91338489535942,28105.913809374,0.0,1.0
2003-02-10,7.15,7.249,7.04,7.05,35900,6.89410069760388,6.98955747649378,6.78803760994844,6.79767970882621,37232.5574079899,0.0,1.0
2003-02-11,7.3,7.35,7.24,7.35,23300,7.0387321807704,7.08694267515923,6.98087958750379,7.08694267515923,24164.8631645171,0.0,1.0
2003-02-12,7.28,7.35,7.26,7.35,23800,7.01944798301486,7.08694267515923,7.00016378525933,7.08694267515923,24683.4224598931,0.0,1.0
2003-02-13,7.08,7.5,6.99,7.26,32400,6.82660600545951,7.23157415832575,6.7398271155596,7.00016378525933,33602.6423403586,0.0,1.0
2003-02-14,7.05,7.15,7.0,7.0,11600,6.79767970882621,6.89410069760388,6.74946921443737,6.74946921443737,12030.575652721,0.0,1.0
2003-02-18,6.73,7.05,6.631,7.04,25200,6.48913254473764,6.79767970882621,6.39367576584774,6.78803760994844,26135.3884869456,0.0,1.0
2003-02-19,6.53,6.56,6.41,6.41,27800,6.29629056718229,6.32521686381559,6.18058538064907,6.18058538064907,28831.8968229003,0.0,1.0
2003-02-20,6.55,6.6,6.54,6.55,50600,6.31557476493782,6.36378525932666,6.30593266606005,6.31557476493782,52478.2006920415,0.0,1.0
2003-02-21,6.8,6.85,6.5,6.5,48900,6.55662723688201,6.60483773127085,6.26736427054898,6.26736427054898,50715.0990877635,0.0,1.0
2003-02-24,6.81,6.9,6.75,6.75,82700,6.56626933575978,6.65304822565969,6.50841674249317,6.50841674249317,85769.7074551746,0.0,1.0
2003-02-25,6.7,6.75,6.66,6.74,30500,6.46020624810434,6.50841674249317,6.42163785259327,6.49877464361541,31632.1170179302,0.0,1.0
2003-02-26,6.64,6.7,6.55,6.6,39600,6.40235365483773,6.46020624810434,6.31557476493782,6.36378525932666,41069.8961937716,0.0,1.0
2003-02-27,6.78,6.8,6.58,6.7,35800,6.53734303912648,6.55662723688201,6.34450106157113,6.46020624810434,37128.8455489147,0.0,1.0
2003-02-28,4.521,6.35,4.5,6.2,391800,4.35919290263876,6.12273278738247,4.33894449499545,5.97810130421595,406343.063856559,0.0,1.0
2003-03-03,4.28,5.0,4.25,4.99,258300,4.12681831968456,4.82104943888383,4.09789202305126,4.81140734000607,267887.731991192,0.0,1.0
2003-03-04,4.06,4.52,4.05,4.3,119100,3.91469214437367,4.35822869275099,3.9050500454959,4.1461025174401,123520.824158541,0.0,1.0
2003-03-05,4.08,4.25,4.01,4.14,42500,3.93397634212921,4.09789202305126,3.86648164998483,3.99182893539581,44077.5401069519,0.0,1.0
2003-03-06,4.04,4.18,4.0,4.08,35000,3.89540794661814,4.03039733090688,3.85683955110707,3.93397634212921,36299.1506763133,0.0,1.0
2003-03-07,4.39,4.539,4.01,4.1,72100,4.23288140734001,4.37654868061874,3.86648164998483,3.95326053988474,74776.2503932054,0.0,1.0
2003-03-10,4.21,4.5,4.11,4.389,33000,4.05932362754019,4.33894449499545,3.96290263876251,4.23191719745223,34224.9134948097,0.0,1.0
2003-03-11,4.03,4.4,4.0,4.4,109900,3.88576584774037,4.24252350621777,3.85683955110707,4.24252350621777,113979.333123624,0.0,1.0
2003-03-12,4.15,4.19,4.0,4.04,85400,4.00147103427358,4.04003942978465,3.85683955110707,3.89540794661814,88569.9276502045,0.0,1.0
2003-03-13,4.39,4.4,4.08,4.28,55200,4.23288140734001,4.24252350621777,3.93397634212921,4.12681831968456,57248.9462094998,0.0,1.0
2003-03-14,4.181,4.5,4.18,4.45,24400,4.03136154079466,4.33894449499545,4.03039733090688,4.29073400060661,25305.6936143441,0.0,1.0
2003-03-17,4.9,4.9,4.19,4.19,33100,4.72462845010616,4.72462845010616,4.04003942978465,4.04003942978465,34328.6253538848,0.0,1.0
2003-03-18,4.8,4.99,4.55,4.55,38800,4.62820746132848,4.81140734000607,4.38715498938429,4.38715498938429,40240.2013211702,0.0,1.0
2003-03-19,4.89,5.0,4.74,5.0,12500,4.71498635122839,4.82104943888383,4.57035486806187,4.82104943888383,12963.9823843976,0.0,1.0
2003-03-20,4.88,4.89,4.71,4.8,25400,4.70534425235062,4.71498635122839,4.54142857142857,4.62820746132848,26342.812205096,0.0,1.0
2003-03-21,4.78,4.97,4.71,4.75,33600,4.60892326357295,4.79212314225053,4.54142857142857,4.57999696693964,34847.1846492607,0.0,1.0
2003-03-24,4.88,4.97,4.7,4.7,11900,4.70534425235062,4.79212314225053,4.5317864725508,4.5317864725508,12341.7112299465,0.0,1.0
2003-03-25,5.04,5.04,4.89,4.89,58000,4.8596178343949,4.8596178343949,4.71498635122839,4.71498635122839,60152.878263605,0.0,1.0
2003-03-26,5.05,5.2,4.9,4.95,28500,4.86925993327267,5.01389141643919,4.72462845010616,4.772838944495,29557.8798364266,0.0,1.0
2003-03-27,4.95,5.0,4.82,5.0,11300,4.772838944495,4.82104943888383,4.64749165908402,4.82104943888383,11719.4400754954,0.0,1.0
2003-03-28,5.01,5.03,4.77,4.91,32600,4.8306915377616,4.84997573551714,4.59928116469518,4.73427054898392,33810.066058509,0.0,1.0
2003-03-31,5.37,5.46,4.76,4.76,53000,5.17780709736124,5.26458598726115,4.58963906581741,4.58963906581741,54967.2853098458,0.0,1.0
2003-04-01,5.15,5.4,5.02,5.17,38000,4.96568092205035,5.20673339399454,4.84033363663937,4.98496511980588,39410.5064485687,0.0,1.0
2003-04-02,5.47,5.66,5.095,5.15,36600,5.27422808613891,5.4574279648165,4.91264937822263,4.96568092205035,37958.5404215162,0.0,1.0
2003-04-03,5.27,5.68,5.21,5.68,16400,5.08138610858356,5.47671216257203,5.02353351531695,5.47671216257203,17008.7448883297,0.0,1.0
2003-04-04,5.18,5.34,5.16,5.34,18500,4.99460721868365,5.14888080072793,4.97532302092812,5.14888080072793,19186.6939289085,0.0,1.0
2003-04-07,5.27,5.45,5.1,5.45,15400,5.08138610858356,5.25494388838338,4.91747042766151,5.25494388838338,15971.6262975779,0.0,1.0
2003-04-08,5.29,5.29,5.03,5.2,19900,5.1006703063391,5.1006703063391,4.84997573551714,5.01389141643919,20638.659955961,0.0,1.0
2003-04-09,5.11,5.29,5.08,5.29,11600,4.92711252653928,5.1006703063391,4.89818622990598,5.1006703063391,12030.575652721,0.0,1.0
2003-04-10,5.01,5.29,5.0,5.29,25600,4.8306915377616,5.1006703063391,4.82104943888383,5.1006703063391,26550.2359232463,0.0,1.0
2003-04-11,4.93,5.05,4.91,5.01,33700,4.75355474673946,4.86925993327267,4.73427054898392,4.8306915377616,34950.896508336,0.0,1.0
2003-04-14,5.05,5.3,4.87,5.3,62500,4.86925993327267,5.11031240521686,4.69570215347285,5.11031240521686,64819.9119219881,0.0,1.0
2003-04-15,4.81,5.09,4.78,5.09,40200,4.63784956020625,4.90782832878374,4.60892326357295,4.90782832878374,41692.1673482227,0.0,1.0
2003-04-16,4.67,5.01,4.65,5.01,19000,4.5028601759175,4.8306915377616,4.48357597816197,4.8306915377616,19705.2532242844,0.0,1.0
2003-04-17,4.76,5.09,4.67,5.09,12600,4.58963906581741,4.90782832878374,4.5028601759175,4.90782832878374,13067.6942434728,0.0,1.0
2003-04-21,4.82,5.1,4.681,5.1,21000,4.64749165908402,4.91747042766151,4.51346648468305,4.91747042766151,21779.490405788,0.0,1.0
2003-04-22,4.88,4.94,4.85,4.85,12500,4.70534425235062,4.76319684561723,4.67641795571732,4.67641795571732,12963.9823843976,0.0,1.0
2003-04-23,4.85,4.86,4.83,4.86,5400,4.67641795571732,4.68606005459509,4.65713375796178,4.68606005459509,5600.44039005977,0.0,1.0
2003-04-24,4.79,4.81,4.68,4.81,27900,4.61856536245071,4.63784956020625,4.51250227479527,4.63784956020625,28935.6086819755,0.0,1.0
2003-04-25,4.8,4.9,4.72,4.82,31100,4.62820746132848,4.72462845010616,4.55107067030634,4.64749165908402,32254.3881723813,0.0,1.0
2003-04-28,4.54,5.05,4.45,4.89,23100,4.37751289050652,4.86925993327267,4.29073400060661,4.71498635122839,23957.4394463668,0.0,1.0
2003-04-29,4.45,4.6,4.45,4.55,33600,4.29073400060661,4.43536548377313,4.29073400060661,4.38715498938429,34847.1846492608,0.0,1.0
2003-04-30,4.4,4.61,4.4,4.49,29700,4.24252350621777,4.4450075826509,4.24252350621777,4.32930239611768,30802.4221453287,0.0,1.0
2003-05-01,4.43,4.59,4.4,4.59,15300,4.27144980285108,4.42572338489536,4.24252350621777,4.42572338489536,15867.9144385027,0.0,1.0
2003-05-02,4.54,4.9,4.43,4.61,39900,4.37751289050652,4.72462845010616,4.27144980285108,4.4450075826509,41381.0317709972,0.0,1.0
2003-05-05,4.68,4.68,4.49,4.54,23500,4.51250227479527,4.51250227479527,4.32930239611768,4.37751289050652,24372.2868826675,0.0,1.0
2003-05-06,4.93,5.28,4.7,4.701,30400,4.75355474673946,5.09102820746133,4.5317864725508,4.53275068243858,31528.405158855,0.0,1.0
2003-05-07,4.65,5.16,4.51,5.0,125400,4.48357597816197,4.97532302092812,4.34858659387322,4.82104943888383,130054.671280277,0.0,1.0
2003-05-08,4.65,4.8,4.57,4.65,34300,4.48357597816197,4.62820746132848,4.40643918713982,4.48357597816197,35573.167662787,0.0,1.0
2003-05-09,4.98,5.0,4.591,4.82,18900,4.8017652411283,4.82104943888383,4.42668759478314,4.64749165908402,19601.5413652092,0.0,1.0
2003-05-12,5.14,5.14,4.79,4.79,22200,4.95603882317258,4.95603882317258,4.61856536245071,4.61856536245071,23024.0327146902,0.0,1.0
2003-05-13,5.21,5.25,5.0,5.1,77200,5.02353351531695,5.06210191082803,4.82104943888383,4.91747042766151,80065.5552060397,0.0,1.0
2003-05-14,5.69,5.69,5.01,5.01,59800,5.4863542614498,5.4863542614498,4.8306915377616,4.8306915377616,62019.6917269582,0.0,1.0
2003-05-15,6.26,6.75,6.15,6.29,69700,6.03595389748256,6.50841674249317,5.92989080982712,6.06488019411586,72287.1657754011,0.0,1.0
2003-05-16,5.96,6.26,5.85,5.88,14500,5.74669093114953,6.03595389748256,5.64062784349408,5.66955414012739,15038.2195659012,0.0,1.0
2003-05-19,6.168,6.25,5.85,6.13,17600,5.9472465878071,6.02631179860479,5.64062784349408,5.91060661207158,18253.2871972318,0.0,1.0
2003-05-20,5.9,6.25,5.9,6.17,17000,5.68883833788292,6.02631179860479,5.68883833788292,5.94917500758265,17631.0160427808,0.0,1.0
2003-05-21,5.53,5.87,5.47,5.87,35400,5.33208067940552,5.65991204124962,5.27422808613891,5.65991204124962,36713.998112614,0.0,1.0
2003-05-22,5.3,5.78,5.2,5.6,30800,5.11031240521686,5.57313315134971,5.01389141643919,5.39957537154989,31943.2525951557,0.0,1.0
2003-05-23,5.44,5.73,5.26,5.26,24800,5.24530178950561,5.52492265696087,5.07174400970579,5.07174400970579,25720.5410506449,0.0,1.0
2003-05-27,5.6,5.67,5.3,5.41,20200,5.39957537154989,5.46707006369427,5.11031240521686,5.21637549287231,20949.7955331866,0.0,1.0
2003-05-28,5.59,5.8,5.55,5.8,13000,5.38993327267213,5.59241734910525,5.35136487716106,5.59241734910525,13482.5416797735,0.0,1.0
2003-05-29,5.49,5.72,5.47,5.6,25500,5.29351228389445,5.51528055808311,5.27422808613891,5.39957537154989,26446.5240641711,0.0,1.0
2003-05-30,5.75,5.78,5.63,5.71,29900,5.54420685471641,5.57313315134971,5.4285016681832,5.50563845920534,31009.8458634791,0.0,1.0
2003-06-02,5.65,5.95,5.51,5.95,14700,5.44778586593873,5.73704883227176,5.31279648164998,5.73704883227176,15245.6432840516,0.0,1.0
2003-06-03,5.58,5.78,5.56,5.78,8700,5.38029117379436,5.57313315134971,5.36100697603882,5.57313315134971,9022.93173954073,0.0,1.0
2003-06-04,6.2,6.26,5.35,5.35,40500,5.97810130421595,6.03595389748256,5.1585228996057,5.1585228996057,42003.3029254483,0.0,1.0
2003-06-05,5.85,6.2,5.85,5.86,8900,5.64062784349408,5.97810130421595,5.64062784349408,5.65026994237185,9230.35545769111,0.0,1.0
2003-06-06,5.871,6.2,5.54,5.66,14100,5.6608762511374,5.97810130421595,5.34172277828329,5.4574279648165,14623.3721296005,0.0,1.0
2003-06-09,5.6,5.91,5.54,5.7,33800,5.39957537154989,5.69848043676069,5.34172277828329,5.49599636032757,35054.6083674112,0.0,1.0
2003-06-10,5.959,5.959,5.6,5.6,30100,5.74572672126175,5.74572672126175,5.39957537154989,5.39957537154989,31217.2695816295,0.0,1.0
2003-06-11,5.97,5.98,5.72,5.731,42200,5.7563330300273,5.76597512890507,5.51528055808311,5.52588686684865,43766.4045297263,0.0,1.0
2003-06-12,5.96,6.05,5.8,6.001,28400,5.74669093114953,5.83346982104944,5.59241734910525,5.78622353654838,29454.1679773514,0.0,1.0
2003-06-13,5.93,6.0,5.89,5.92,65700,5.71776463451623,5.7852593266606,5.67919623900516,5.70812253563846,68138.6914123938,0.0,1.0
2003-06-16,5.95,6.2,5.79,6.2,19200,5.73704883227176,5.97810130421595,5.58277525022748,5.97810130421595,19912.6769424347,0.0,1.0
2003-06-17,5.9,5.99,5.541,5.99,27900,5.68883833788292,5.77561722778283,5.34268698817106,5.77561722778283,28935.6086819755,0.0,1.0
2003-06-18,5.75,5.97,5.53,5.97,50100,5.54420685471641,5.7563330300273,5.33208067940552,5.7563330300273,51959.6413966656,0.0,1.0
2003-06-19,5.7,6.0,5.6,5.65,34000,5.49599636032757,5.7852593266606,5.39957537154989,5.44778586593873,35262.0320855615,0.0,1.0
2003-06-20,5.22,5.99,5.02,5.99,33600,5.03317561419472,5.77561722778283,4.84033363663937,5.77561722778283,34847.1846492608,0.0,1.0
2003-06-23,5.05,5.29,4.98,5.2,24600,4.86925993327267,5.1006703063391,4.8017652411283,5.01389141643919,25513.1173324945,0.0,1.0
2003-06-24,5.11,5.32,5.01,5.29,16300,4.92711252653928,5.1295966029724,4.8306915377616,5.1006703063391,16905.0330292545,0.0,1.0
2003-06-25,5.01,5.4,4.92,5.09,18400,4.8306915377616,5.20673339399454,4.74391264786169,4.90782832878374,19082.9820698333,0.0,1.0
2003-06-26,5.01,5.25,4.86,5.25,13700,4.8306915377616,5.06210191082803,4.68606005459509,5.06210191082803,14208.5246932998,0.0,1.0
2003-06-27,5.39,5.86,4.95,5.0,51000,5.19709129511677,5.65026994237185,4.772838944495,4.82104943888383,52893.0481283423,0.0,1.0
2003-06-30,5.92,6.13,5.2,5.2,198200,5.70812253563846,5.91060661207158,5.01389141643919,5.01389141643919,205556.904687008,0.0,1.0
2003-07-01,6.26,6.28,5.99,6.0,53200,6.03595389748256,6.05523809523809,5.77561722778283,5.7852593266606,55174.7090279962,0.0,1.0
2003-07-02,6.45,6.45,6.21,6.27,48700,6.21915377616015,6.21915377616015,5.98774340309372,6.04559599636033,50507.6753696131,0.0,1.0
2003-07-03,6.35,6.5,6.24,6.4,6700,6.12273278738247,6.26736427054898,6.01666969972702,6.17094328177131,6948.69455803712,0.0,1.0
2003-07-07,6.75,6.75,6.2,6.2,10400,6.50841674249317,6.50841674249317,5.97810130421595,5.97810130421595,10786.0333438188,0.0,1.0
2003-07-08,6.89,6.89,6.24,6.77,29600,6.64340612678192,6.64340612678192,6.01666969972702,6.52770094024871,30698.7102862536,0.0,1.0
2003-07-09,6.82,7.1,6.701,6.89,7200,6.57591143463755,6.84589020321504,6.46117045799211,6.64340612678192,7467.25385341302,0.0,1.0
2003-07-10,6.7,6.85,6.59,6.84,7500,6.46020624810434,6.60483773127085,6.35414316044889,6.59519563239308,7778.38943063856,0.0,1.0
2003-07-11,6.25,6.85,5.95,6.82,16900,6.02631179860479,6.60483773127085,5.73704883227176,6.57591143463755,17527.3041837056,0.0,1.0
2003-07-14,6.2,6.25,5.82,5.98,13900,5.97810130421595,6.02631179860479,5.61170154686078,5.76597512890507,14415.9484114502,0.0,1.0
2003-07-15,5.86,6.22,5.63,5.72,10500,5.65026994237185,5.99738550197149,5.4285016681832,5.51528055808311,10889.745202894,0.0,1.0
2003-07-16,6.0,6.44,5.85,5.85,4400,5.7852593266606,6.20951167728238,5.64062784349408,5.64062784349408,4563.32179930796,0.0,1.0
2003-07-17,5.55,6.0,5.55,6.0,6100,5.35136487716106,5.7852593266606,5.35136487716106,5.7852593266606,6326.42340358603,0.0,1.0
2003-07-18,5.611,5.799,5.5,5.51,7000,5.41018168031544,5.59145313921747,5.30315438277222,5.31279648164998,7259.83013526266,0.0,1.0
2003-07-21,5.62,5.81,5.611,5.67,3200,5.41885956930543,5.60205944798301,5.41018168031544,5.46707006369427,3318.77949040579,0.0,1.0
2003-07-22,5.521,5.66,5.5,5.5,1600,5.32340279041553,5.4574279648165,5.30315438277222,5.30315438277222,1659.38974520289,0.0,1.0
2003-07-23,5.71,5.761,5.579,5.65,2400,5.50563845920534,5.55481316348195,5.37932696390658,5.44778586593873,2489.08461780434,0.0,1.0
2003-07-24,5.589,5.88,5.589,5.88,6900,5.38896906278435,5.66955414012739,5.38896906278435,5.66955414012739,7156.11827618748,0.0,1.0
2003-07-25,5.61,5.61,5.51,5.57,5300,5.40921747042766,5.40921747042766,5.31279648164998,5.37064907491659,5496.72853098459,0.0,1.0
2003-07-28,5.8,5.89,5.6,5.89,37900,5.59241734910525,5.67919623900516,5.39957537154989,5.67919623900516,39306.7945894935,0.0,1.0
2003-07-29,5.86,5.9,5.46,5.51,36900,5.65026994237185,5.68883833788292,5.26458598726115,5.31279648164998,38269.6759987418,0.0,1.0
2003-07-30,4.78,5.59,4.78,5.57,48900,4.60892326357295,5.38993327267213,4.60892326357295,5.37064907491659,50715.0990877634,0.0,1.0
2003-07-31,5.02,5.37,4.77,4.77,211800,4.84033363663937,5.17780709736124,4.59928116469518,4.59928116469518,219661.717521233,0.0,1.0
2003-08-01,5.06,5.2,5.01,5.2,2500,4.87890203215044,5.01389141643919,4.8306915377616,5.01389141643919,2592.79647687952,0.0,1.0
2003-08-04,5.01,5.159,4.99,5.05,128700,4.8306915377616,4.97435881104034,4.81140734000607,4.86925993327267,133477.162629758,0.0,1.0
2003-08-05,5.16,5.28,5.01,5.1,8300,4.97532302092812,5.09102820746133,4.8306915377616,4.91747042766151,8608.08430324001,0.0,1.0
2003-08-06,5.03,5.27,5.0,5.24,21900,4.84997573551714,5.08138610858356,4.82104943888383,5.05245981195026,22712.8971374646,0.0,1.0
2003-08-07,5.02,5.1,4.99,5.0,11200,4.84033363663937,4.91747042766151,4.81140734000607,4.82104943888383,11615.7282164203,0.0,1.0
2003-08-08,5.05,5.05,4.98,4.98,9300,4.86925993327267,4.86925993327267,4.8017652411283,4.8017652411283,9645.20289399182,0.0,1.0
2003-08-11,5.19,5.19,4.98,4.98,12300,5.00424931756142,5.00424931756142,4.8017652411283,4.8017652411283,12756.5586662472,0.0,1.0
2003-08-12,5.12,5.2,4.98,5.2,2500,4.93675462541705,5.01389141643919,4.8017652411283,5.01389141643919,2592.79647687952,0.0,1.0
2003-08-13,5.25,5.25,5.0,5.0,22000,5.06210191082803,5.06210191082803,4.82104943888383,4.82104943888383,22816.6089965398,0.0,1.0
2003-08-14,5.24,5.25,5.15,5.2,27500,5.05245981195026,5.06210191082803,4.96568092205035,5.01389141643919,28520.7612456747,0.0,1.0
2003-08-15,5.25,5.45,5.05,5.45,2400,5.06210191082803,5.25494388838338,4.86925993327267,5.25494388838338,2489.08461780434,0.0,1.0
2003-08-18,5.29,5.5,5.25,5.25,12200,5.1006703063391,5.30315438277222,5.06210191082803,5.06210191082803,12652.8468071721,0.0,1.0
2003-08-19,5.23,5.37,5.2,5.252,23100,5.04281771307249,5.17780709736124,5.01389141643919,5.06403033060358,23957.4394463668,0.0,1.0
2003-08-20,5.25,5.25,5.15,5.161,8000,5.06210191082803,5.06210191082803,4.96568092205035,4.97628723081589,8296.94872601446,0.0,1.0
2003-08-21,5.25,5.3,5.0,5.27,11500,5.06210191082803,5.11031240521686,4.82104943888383,5.08138610858356,11926.8637936458,0.0,1.0
2003-08-22,5.25,5.38,5.24,5.24,1900,5.06210191082803,5.187449196239,5.05245981195026,5.05245981195026,1970.52532242843,0.0,1.0
2003-08-25,5.29,5.29,5.15,5.17,7800,5.1006703063391,5.1006703063391,4.96568092205035,4.98496511980588,8089.5250078641,0.0,1.0
2003-08-26,5.23,5.36,5.19,5.19,1600,5.04281771307249,5.16816499848347,5.00424931756142,5.00424931756142,1659.38974520289,0.0,1.0
2003-08-27,5.171,5.27,5.15,5.15,5200,4.98592932969366,5.08138610858356,4.96568092205035,4.96568092205035,5393.01667190941,0.0,1.0
2003-08-28,5.239,5.52,5.2,5.52,8900,5.05149560206248,5.32243858052775,5.01389141643919,5.32243858052775,9230.3554576911,0.0,1.0
2003-08-29,5.2,5.35,5.11,5.11,5900,5.01389141643919,5.1585228996057,4.92711252653928,4.92711252653928,6118.99968543567,0.0,1.0
2003-09-02,5.15,5.35,5.15,5.35,7300,4.96568092205035,5.1585228996057,4.96568092205035,5.1585228996057,7570.9657124882,0.0,1.0
2003-09-03,5.18,5.35,5.15,5.15,6700,4.99460721868365,5.1585228996057,4.96568092205035,4.96568092205035,6948.69455803712,0.0,1.0
2003-09-04,5.44,5.44,5.15,5.33,29200,5.24530178950561,5.24530178950561,4.96568092205035,5.13923870185017,30283.8628499528,0.0,1.0
2003-09-05,5.25,5.44,5.2,5.439,29500,5.06210191082803,5.24530178950561,5.01389141643919,5.24433757961783,30594.9984271783,0.0,1.0
2003-09-08,5.25,5.45,5.21,5.32,57700,5.06210191082803,5.25494388838338,5.02353351531695,5.1295966029724,59841.7426863793,0.0,1.0
2003-09-09,5.3,5.5,5.3,5.419,11100,5.11031240521686,5.30315438277222,5.11031240521686,5.2250533818623,11512.0163573451,0.0,1.0
2003-09-10,5.47,5.501,5.369,5.44,4200,5.27422808613891,5.30411859265999,5.17684288747346,5.24530178950561,4355.8980811576,0.0,1.0
2003-09-11,5.61,5.64,5.45,5.55,14000,5.40921747042766,5.43814376706096,5.25494388838338,5.35136487716106,14519.6602705253,0.0,1.0
2003-09-12,5.9,6.14,5.42,5.42,15600,5.68883833788292,5.92024871094935,5.22601759175008,5.22601759175008,16179.0500157282,0.0,1.0
2003-09-15,5.89,6.01,5.7,5.9,80200,5.67919623900516,5.79490142553837,5.49599636032757,5.68883833788292,83176.910978295,0.0,1.0
2003-09-16,5.75,5.95,5.71,5.95,20800,5.54420685471641,5.73704883227176,5.50563845920534,5.73704883227176,21572.0666876376,0.0,1.0
2003-09-17,5.75,5.77,5.71,5.72,23100,5.54420685471641,5.56349105247194,5.50563845920534,5.51528055808311,23957.4394463668,0.0,1.0
2003-09-18,5.85,5.95,5.761,5.899,9400,5.64062784349408,5.73704883227176,5.55481316348195,5.68787412799515,9748.91475306701,0.0,1.0
2003-09-19,5.83,5.841,5.73,5.73,900,5.62134364573855,5.63194995450409,5.52492265696087,5.52492265696087,933.406731676628,0.0,1.0
2003-09-22,6.5,6.82,5.95,5.95,16400,6.26736427054898,6.57591143463755,5.73704883227176,5.73704883227176,17008.7448883297,0.0,1.0
2003-09-23,5.99,6.58,5.87,6.58,53700,5.77561722778283,6.34450106157113,5.65991204124962,6.34450106157113,55693.2683233722,0.0,1.0
2003-09-24,6.2,6.2,5.83,6.0,5400,5.97810130421595,5.97810130421595,5.62134364573855,5.7852593266606,5600.44039005977,0.0,1.0
2003-09-25,6.24,6.24,5.73,5.8,14800,6.01666969972702,6.01666969972702,5.52492265696087,5.59241734910525,15349.3551431268,0.0,1.0
2003-09-26,5.851,6.151,5.75,5.968,7700,5.64159205338186,5.93085501971489,5.54420685471641,5.75440461025174,7985.81314878893,0.0,1.0
2003-09-29,6.02,6.08,5.76,6.05,6400,5.80454352441614,5.86239611768274,5.55384895359418,5.83346982104944,6637.55898081157,0.0,1.0
2003-09-30,5.77,6.051,5.75,6.051,8700,5.56349105247194,5.83443403093722,5.54420685471641,5.83443403093722,9022.93173954074,0.0,1.0
2003-10-01,6.029,6.03,5.75,5.75,22300,5.81322141340613,5.8141856232939,5.54420685471641,5.54420685471641,23127.7445737653,0.0,1.0
2003-10-02,6.0,6.08,5.75,5.799,23400,5.7852593266606,5.86239611768274,5.54420685471641,5.59145313921747,24268.5750235923,0.0,1.0
2003-10-03,6.1,6.1,5.46,5.91,23400,5.88168031543828,5.88168031543828,5.26458598726115,5.69848043676069,24268.5750235923,0.0,1.0
2003-10-06,6.011,6.141,5.81,6.041,8400,5.79586563542614,5.92121292083712,5.60205944798301,5.82479193205945,8711.7961623152,0.0,1.0
2003-10-07,6.0,6.0,5.92,5.94,11300,5.7852593266606,5.7852593266606,5.70812253563846,5.72740673339399,11719.4400754954,0.0,1.0
2003-10-08,5.97,6.0,5.96,5.961,1600,5.7563330300273,5.7852593266606,5.74669093114953,5.74765514103731,1659.38974520289,0.0,1.0
2003-10-09,5.9,5.95,5.9,5.949,700,5.68883833788292,5.73704883227176,5.68883833788292,5.73608462238399,725.983013526267,0.0,1.0
2003-10-10,5.9,5.9,5.9,5.9,0,5.68883833788292,5.68883833788292,5.68883833788292,5.68883833788292,0,0.0,1.0
2003-10-13,5.82,5.901,5.75,5.9,5800,5.61170154686078,5.6898025477707,5.54420685471641,5.68883833788292,6015.28782636049,0.0,1.0
2003-10-14,6.0,6.0,5.82,5.82,19100,5.7852593266606,5.7852593266606,5.61170154686078,5.61170154686078,19808.9650833595,0.0,1.0
2003-10-15,5.8,6.16,5.75,6.0,20000,5.59241734910525,5.93953290870488,5.54420685471641,5.7852593266606,20742.3718150362,0.0,1.0
2003-10-16,6.05,6.06,5.75,5.97,1600,5.83346982104944,5.84311191992721,5.54420685471641,5.7563330300273,1659.38974520289,0.0,1.0
2003-10-17,6.06,6.06,6.0,6.0,2100,5.84311191992721,5.84311191992721,5.7852593266606,5.7852593266606,2177.9490405788,0.0,1.0
2003-10-20,6.05,6.05,5.85,5.95,1600,5.83346982104944,5.83346982104944,5.64062784349408,5.73704883227176,1659.38974520289,0.0,1.0
2003-10-21,6.001,6.011,5.86,5.86,600,5.78622353654838,5.79586563542614,5.65026994237185,5.65026994237185,622.271154451085,0.0,1.0
2003-10-22,5.921,5.981,5.6,5.6,2000,5.70908674552624,5.76693933879284,5.39957537154989,5.39957537154989,2074.23718150362,0.0,1.0
2003-10-23,5.56,5.96,5.56,5.78,24200,5.36100697603882,5.74669093114953,5.36100697603882,5.57313315134971,25098.2698961938,0.0,1.0
2003-10-24,5.43,5.761,5.31,5.75,9400,5.23565969062784,5.55481316348195,5.11995450409463,5.54420685471641,9748.91475306701,0.0,1.0
2003-10-27,5.29,5.67,5.27,5.62,7800,5.1006703063391,5.46707006369427,5.08138610858356,5.41885956930543,8089.5250078641,0.0,1.0
2003-10-28,5.27,5.581,5.269,5.269,3500,5.08138610858356,5.38125538368214,5.08042189869578,5.08042189869578,3629.91506763133,0.0,1.0
2003-10-29,5.41,5.48,5.22,5.23,5400,5.21637549287231,5.28387018501668,5.03317561419472,5.04281771307249,5600.44039005977,0.0,1.0
2003-10-30,5.14,5.21,5.05,5.21,26900,4.95603882317258,5.02353351531695,4.86925993327267,5.02353351531695,27898.4900912237,0.0,1.0
2003-10-31,5.341,5.35,5.07,5.15,12900,5.14984501061571,5.1585228996057,4.88854413102821,4.96568092205035,13378.8298206983,0.0,1.0
2003-11-03,5.35,5.44,5.08,5.08,5200,5.1585228996057,5.24530178950561,4.89818622990598,4.89818622990598,5393.01667190941,0.0,1.0
2003-11-04,5.209,5.471,5.08,5.08,8900,5.02256930542918,5.27519229602669,4.89818622990598,4.89818622990598,9230.35545769109,0.0,1.0
2003-11-05,5.15,5.41,5.099,5.099,17600,4.96568092205035,5.21637549287231,4.91650621777373,4.91650621777373,18253.2871972318,0.0,1.0
2003-11-06,5.44,5.44,5.2,5.2,11900,5.24530178950561,5.24530178950561,5.01389141643919,5.01389141643919,12341.7112299465,0.0,1.0
2003-11-07,5.3,5.55,5.21,5.21,5100,5.11031240521686,5.35136487716106,5.02353351531695,5.02353351531695,5289.30481283423,0.0,1.0
2003-11-10,5.23,5.501,5.2,5.49,9400,5.04281771307249,5.30411859265999,5.01389141643919,5.29351228389445,9748.914753067,0.0,1.0
2003-11-11,5.25,5.49,5.21,5.21,8500,5.06210191082803,5.29351228389445,5.02353351531695,5.02353351531695,8815.50802139037,0.0,1.0
2003-11-12,5.39,5.411,5.24,5.25,3600,5.19709129511677,5.21733970276008,5.05245981195026,5.06210191082803,3733.62692670651,0.0,1.0
2003-11-13,5.29,5.42,5.16,5.299,10400,5.1006703063391,5.22601759175008,4.97532302092812,5.10934819532909,10786.0333438188,0.0,1.0
2003-11-14,5.39,5.39,5.17,5.37,7700,5.19709129511677,5.19709129511677,4.98496511980588,5.17780709736124,7985.81314878893,0.0,1.0
2003-11-17,5.25,5.42,5.25,5.39,4800,5.06210191082803,5.22601759175008,5.06210191082803,5.19709129511677,4978.16923560868,0.0,1.0
2003-11-18,5.27,5.41,5.2,5.41,7100,5.08138610858356,5.21637549287231,5.01389141643919,5.21637549287231,7363.54199433784,0.0,1.0
2003-11-19,5.429,5.429,5.3,5.3,1800,5.23469548074007,5.23469548074007,5.11031240521686,5.11031240521686,1866.81346335325,0.0,1.0
2003-11-20,5.3,5.4,5.28,5.28,4400,5.11031240521686,5.20673339399454,5.09102820746133,5.09102820746133,4563.32179930796,0.0,1.0
2003-11-21,5.48,5.49,5.26,5.26,18300,5.28387018501668,5.29351228389445,5.07174400970579,5.07174400970579,18979.2702107581,0.0,1.0
2003-11-24,5.3,5.64,5.25,5.48,7700,5.11031240521686,5.43814376706096,5.06210191082803,5.28387018501668,7985.81314878893,0.0,1.0
2003-11-25,5.4,5.5,5.26,5.3,12300,5.20673339399454,5.30315438277222,5.07174400970579,5.11031240521686,12756.5586662473,0.0,1.0
2003-11-26,5.4,5.4,5.16,5.16,15100,5.20673339399454,5.20673339399454,4.97532302092812,4.97532302092812,15660.4907203523,0.0,1.0
2003-11-28,5.26,5.51,5.16,5.16,2100,5.07174400970579,5.31279648164998,4.97532302092812,4.97532302092812,2177.9490405788,0.0,1.0
2003-12-01,5.29,5.45,5.11,5.14,13700,5.1006703063391,5.25494388838338,4.92711252653928,4.95603882317258,14208.5246932998,0.0,1.0
2003-12-02,5.24,5.45,5.24,5.45,11000,5.05245981195026,5.25494388838338,5.05245981195026,5.25494388838338,11408.3044982699,0.0,1.0
2003-12-03,5.16,5.44,5.151,5.16,8500,4.97532302092812,5.24530178950561,4.96664513193813,4.97532302092812,8815.50802139037,0.0,1.0
2003-12-04,5.3,5.44,5.21,5.21,9100,5.11031240521686,5.24530178950561,5.02353351531695,5.02353351531695,9437.77917584147,0.0,1.0
2003-12-05,5.3,5.5,5.26,5.4,18300,5.11031240521686,5.30315438277222,5.07174400970579,5.20673339399454,18979.2702107581,0.0,1.0
2003-12-08,5.201,5.25,4.91,4.95,15700,5.01485562632696,5.06210191082803,4.73427054898392,4.772838944495,16282.7618748034,0.0,1.0
2003-12-09,5.25,5.35,5.101,5.101,5100,5.06210191082803,5.1585228996057,4.91843463754929,4.91843463754929,5289.30481283422,0.0,1.0
2003-12-10,5.36,5.39,4.9,4.9,7500,5.16816499848347,5.19709129511677,4.72462845010616,4.72462845010616,7778.38943063857,0.0,1.0
2003-12-11,5.53,5.63,5.31,5.31,12600,5.33208067940552,5.4285016681832,5.11995450409463,5.11995450409463,13067.6942434728,0.0,1.0
2003-12-12,5.645,5.75,5.47,5.6,18600,5.44296481649985,5.54420685471641,5.27422808613891,5.39957537154989,19290.4057879836,0.0,1.0
2003-12-15,5.63,5.8,5.33,5.52,16300,5.4285016681832,5.59241734910525,5.13923870185017,5.32243858052775,16905.0330292545,0.0,1.0
2003-12-16,5.77,5.78,5.51,5.7,24900,5.56349105247194,5.57313315134971,5.31279648164998,5.49599636032757,25824.2529097201,0.0,1.0
2003-12-17,5.75,5.78,5.491,5.78,10200,5.54420685471641,5.57313315134971,5.29447649378223,5.57313315134971,10578.6096256684,0.0,1.0
2003-12-18,5.78,5.85,5.69,5.69,8600,5.57313315134971,5.64062784349408,5.4863542614498,5.4863542614498,8919.21988046556,0.0,1.0
2003-12-19,5.76,5.85,5.7,5.779,8100,5.55384895359418,5.64062784349408,5.49599636032757,5.57216894146193,8400.66058508965,0.0,1.0
2003-12-22,5.74,5.9,5.44,5.55,18000,5.53456475583864,5.68883833788292,5.24530178950561,5.35136487716106,18668.1346335326,0.0,1.0
2003-12-23,5.8,5.8,5.531,5.531,21400,5.59241734910525,5.59241734910525,5.3330448892933,5.3330448892933,22194.3378420887,0.0,1.0
2003-12-24,5.8,5.81,5.8,5.8,3300,5.59241734910525,5.60205944798301,5.59241734910525,5.59241734910525,3422.49134948097,0.0,1.0
2003-12-26,5.681,5.851,5.65,5.81,10300,5.47767637245981,5.64159205338186,5.44778586593873,5.60205944798301,10682.3214847436,0.0,1.0
2003-12-29,5.96,6.0,5.6,5.6,18700,5.74669093114953,5.7852593266606,5.39957537154989,5.39957537154989,19394.1176470588,0.0,1.0
2003-12-30,5.911,6.0,5.9,5.9,23400,5.69944464664847,5.7852593266606,5.68883833788292,5.68883833788292,24268.5750235923,0.0,1.0
2003-12-31,5.95,6.0,5.88,5.91,15200,5.73704883227176,5.7852593266606,5.66955414012739,5.69848043676069,15764.2025794275,0.0,1.0
2004-01-02,6.0,6.0,5.81,5.871,2700,5.7852593266606,5.7852593266606,5.60205944798301,5.6608762511374,2800.22019502988,0.0,1.0
2004-01-05,5.96,6.0,5.87,6.0,6300,5.74669093114953,5.7852593266606,5.65991204124962,5.7852593266606,6533.8471217364,0.0,1.0
2004-01-06,5.88,6.04,5.82,5.911,7400,5.66955414012739,5.82382772217167,5.61170154686078,5.69944464664847,7674.67757156338,0.0,1.0
2004-01-07,5.76,5.95,5.76,5.92,6600,5.55384895359418,5.73704883227176,5.55384895359418,5.70812253563846,6844.98269896193,0.0,1.0
2004-01-08,5.81,5.95,5.771,5.95,13300,5.60205944798301,5.73704883227176,5.56445526235972,5.73704883227176,13793.6772569991,0.0,1.0
2004-01-09,5.75,5.85,5.75,5.84,6700,5.54420685471641,5.64062784349408,5.54420685471641,5.63098574461632,6948.69455803712,0.0,1.0
2004-01-12,5.85,5.85,5.7,5.75,7900,5.64062784349408,5.64062784349408,5.49599636032757,5.54420685471641,8193.2368669393,0.0,1.0
2004-01-13,5.78,5.81,5.62,5.81,8700,5.57313315134971,5.60205944798301,5.41885956930543,5.60205944798301,9022.93173954074,0.0,1.0
2004-01-14,5.691,5.75,5.5,5.631,28000,5.48731847133758,5.54420685471641,5.30315438277222,5.42946587807097,29039.3205410506,0.0,1.0
2004-01-15,5.8,5.86,5.47,5.47,17400,5.59241734910525,5.65026994237185,5.27422808613891,5.27422808613891,18045.8634790815,0.0,1.0
2004-01-16,5.44,5.79,5.35,5.42,22700,5.24530178950561,5.58277525022748,5.1585228996057,5.22601759175008,23542.5920100661,0.0,1.0
2004-01-20,5.77,5.84,5.41,5.41,22300,5.56349105247194,5.63098574461632,5.21637549287231,5.21637549287231,23127.7445737654,0.0,1.0
2004-01-21,5.48,5.77,5.48,5.77,2100,5.28387018501668,5.56349105247194,5.28387018501668,5.56349105247194,2177.9490405788,0.0,1.0
2004-01-22,5.65,5.79,5.46,5.46,4900,5.44778586593873,5.58277525022748,5.26458598726115,5.26458598726115,5081.88109468386,0.0,1.0
2004-01-23,5.75,5.779,5.7,5.73,19700,5.54420685471641,5.57216894146193,5.49599636032757,5.52492265696087,20431.2362378106,0.0,1.0
2004-01-26,5.79,5.99,5.711,5.98,16400,5.58277525022748,5.77561722778283,5.50660266909312,5.76597512890507,17008.7448883297,0.0,1.0
2004-01-27,5.7475,6.0,5.731,5.99,16600,5.54179632999697,5.7852593266606,5.52588686684865,5.77561722778283,17216.16860648,0.0,1.0
2004-01-28,5.76,5.8,5.75,5.8,8100,5.55384895359418,5.59241734910525,5.54420685471641,5.59241734910525,8400.66058508965,0.0,1.0
2004-01-29,5.79,5.81,5.35,5.37,9500,5.58277525022748,5.60205944798301,5.1585228996057,5.17780709736124,9852.62661214218,0.0,1.0
2004-01-30,5.45,5.879,5.44,5.46,2000,5.25494388838338,5.66858993023961,5.24530178950561,5.26458598726115,2074.23718150362,0.0,1.0
2004-02-02,5.49,5.77,5.3999,5.3999,4400,5.29351228389445,5.56349105247194,5.20663697300576,5.20663697300576,4563.32179930796,0.0,1.0
2004-02-03,5.5,5.67,5.41,5.41,10900,5.30315438277222,5.46707006369427,5.21637549287231,5.21637549287231,11304.5926391947,0.0,1.0
2004-02-04,5.38,5.57,5.35,5.511,34900,5.187449196239,5.37064907491659,5.1585228996057,5.31376069153776,36195.4388172382,0.0,1.0
2004-02-05,5.35,5.45,5.32,5.36,15600,5.1585228996057,5.25494388838338,5.1295966029724,5.16816499848347,16179.0500157282,0.0,1.0
2004-02-06,5.25,5.4,5.15,5.371,26700,5.06210191082803,5.20673339399454,4.96568092205035,5.17877130724901,27691.0663730733,0.0,1.0
2004-02-09,5.35,5.35,5.3,5.34,13800,5.1585228996057,5.1585228996057,5.11031240521686,5.14888080072793,14312.236552375,0.0,1.0
2004-02-10,5.32,5.44,5.13,5.13,7200,5.1295966029724,5.24530178950561,4.94639672429481,4.94639672429481,7467.25385341302,0.0,1.0
2004-02-11,5.41,5.45,5.41,5.45,9300,5.21637549287231,5.25494388838338,5.21637549287231,5.25494388838338,9645.20289399182,0.0,1.0
2004-02-12,5.44,5.5,5.31,5.36,9200,5.24530178950561,5.30315438277222,5.11995450409463,5.16816499848347,9541.49103491664,0.0,1.0
2004-02-13,5.75,5.91,5.27,5.38,12300,5.54420685471641,5.69848043676069,5.08138610858356,5.187449196239,12756.5586662472,0.0,1.0
2004-02-17,5.75,5.75,5.6,5.75,5000,5.54420685471641,5.54420685471641,5.39957537154989,5.54420685471641,5185.59295375904,0.0,1.0
2004-02-18,5.461,5.75,5.45,5.74,5800,5.26555019714892,5.54420685471641,5.25494388838338,5.53456475583864,6015.2878263605,0.0,1.0
2004-02-19,5.35,5.65,5.25,5.59,13300,5.1585228996057,5.44778586593873,5.06210191082803,5.38993327267213,13793.6772569991,0.0,1.0
2004-02-20,5.25,5.3,5.165,5.18,15700,5.06210191082803,5.11031240521686,4.980144070367,4.99460721868365,16282.7618748034,0.0,1.0
2004-02-23,5.39,5.43,5.31,5.43,800,5.19709129511677,5.23565969062784,5.11995450409463,5.23565969062784,829.694872601447,0.0,1.0
2004-02-24,5.39,5.39,5.261,5.39,2700,5.19709129511677,5.19709129511677,5.07270821959357,5.19709129511677,2800.22019502988,0.0,1.0
2004-02-25,5.411,5.68,5.221,5.221,12800,5.21733970276008,5.47671216257203,5.0341398240825,5.0341398240825,13275.1179616232,0.0,1.0
2004-02-26,5.41,5.64,5.4,5.64,13600,5.21637549287231,5.43814376706096,5.20673339399454,5.43814376706096,14104.8128342246,0.0,1.0
2004-02-27,5.58,5.749,5.4,5.749,29200,5.38029117379436,5.54324264482863,5.20673339399454,5.54324264482863,30283.8628499528,0.0,1.0
2004-03-01,5.64,5.67,5.5,5.55,5900,5.43814376706096,5.46707006369427,5.30315438277222,5.35136487716106,6118.99968543568,0.0,1.0
2004-03-02,5.4,5.58,5.33,5.49,83900,5.20673339399454,5.38029117379436,5.13923870185017,5.29351228389445,87014.2497640768,0.0,1.0
2004-03-03,5.34,5.4,5.3,5.3,15400,5.14888080072793,5.20673339399454,5.11031240521686,5.11031240521686,15971.6262975779,0.0,1.0
2004-03-04,5.39,5.45,5.33,5.38,10800,5.19709129511677,5.25494388838338,5.13923870185017,5.187449196239,11200.8807801195,0.0,1.0
2004-03-05,5.45,5.57,5.4,5.4,12200,5.25494388838338,5.37064907491659,5.20673339399454,5.20673339399454,12652.8468071721,0.0,1.0
2004-03-08,5.4,5.54,5.35,5.35,107000,5.20673339399454,5.34172277828329,5.1585228996057,5.1585228996057,110971.689210444,0.0,1.0
2004-03-09,5.6,5.65,5.4,5.5,6100,5.39957537154989,5.44778586593873,5.20673339399454,5.30315438277222,6326.42340358604,0.0,1.0
2004-03-10,5.45,5.5,5.4,5.5,4200,5.25494388838338,5.30315438277222,5.20673339399454,5.30315438277222,4355.8980811576,0.0,1.0
2004-03-11,5.5,5.7,5.4,5.45,14300,5.30315438277222,5.49599636032757,5.20673339399454,5.25494388838338,14830.7958477509,0.0,1.0
2004-03-12,5.6,5.69,5.4,5.4,6200,5.39957537154989,5.4863542614498,5.20673339399454,5.20673339399454,6430.13526266122,0.0,1.0
2004-03-15,5.4,5.67,5.4,5.64,14800,5.20673339399454,5.46707006369427,5.20673339399454,5.43814376706096,15349.3551431268,0.0,1.0
2004-03-16,5.44,5.57,5.44,5.46,3900,5.24530178950561,5.37064907491659,5.24530178950561,5.26458598726115,4044.76250393206,0.0,1.0
2004-03-17,5.55,5.66,5.38,5.38,16600,5.35136487716106,5.4574279648165,5.187449196239,5.187449196239,17216.16860648,0.0,1.0
2004-03-18,5.51,5.75,5.5,5.56,13100,5.31279648164998,5.54420685471641,5.30315438277222,5.36100697603882,13586.2535388487,0.0,1.0
2004-03-19,5.7,5.71,5.53,5.64,5300,5.49599636032757,5.50563845920534,5.33208067940552,5.43814376706096,5496.72853098459,0.0,1.0
2004-03-22,5.671,5.75,5.671,5.75,900,5.46803427358204,5.54420685471641,5.46803427358204,5.54420685471641,933.406731676629,0.0,1.0
2004-03-23,5.5,5.76,5.46,5.76,13000,5.30315438277222,5.55384895359418,5.26458598726115,5.55384895359418,13482.5416797735,0.0,1.0
2004-03-24,5.45,5.45,5.4,5.44,3800,5.25494388838338,5.25494388838338,5.20673339399454,5.24530178950561,3941.05064485687,0.0,1.0
2004-03-25,5.41,5.41,5.38,5.38,2400,5.21637549287231,5.21637549287231,5.187449196239,5.187449196239,2489.08461780434,0.0,1.0
2004-03-26,5.4,5.5,5.4,5.43,3900,5.20673339399454,5.30315438277222,5.20673339399454,5.23565969062784,4044.76250393206,0.0,1.0
2004-03-29,5.58,5.58,5.42,5.49,14200,5.38029117379436,5.38029117379436,5.22601759175008,5.29351228389445,14727.0839886757,0.0,1.0
2004-03-30,5.4,5.55,5.4,5.55,9400,5.20673339399454,5.35136487716106,5.20673339399454,5.35136487716106,9748.91475306701,0.0,1.0
2004-03-31,5.57,5.57,5.4,5.46,20100,5.37064907491659,5.37064907491659,5.20673339399454,5.26458598726115,20846.0836741114,0.0,1.0
2004-04-01,5.51,5.529,5.39,5.46,4300,5.31279648164998,5.33111646951774,5.19709129511677,5.26458598726115,4459.60994023278,0.0,1.0
2004-04-02,5.6,5.6,5.54,5.589,8300,5.39957537154989,5.39957537154989,5.34172277828329,5.38896906278435,8608.08430324002,0.0,1.0
2004-04-05,5.65,5.7,5.56,5.589,13700,5.44778586593873,5.49599636032757,5.36100697603882,5.38896906278435,14208.5246932998,0.0,1.0
2004-04-06,5.99,6.03,5.65,5.67,37500,5.77561722778283,5.8141856232939,5.44778586593873,5.46707006369427,38891.9471531928,0.0,1.0
2004-04-07,6.35,6.9,6.0,6.13,46100,6.12273278738247,6.65304822565969,5.7852593266606,5.91060661207158,47811.1670336584,0.0,1.0
2004-04-08,6.51,6.99,6.15,6.45,23500,6.27700636942675,6.7398271155596,5.92989080982712,6.21915377616015,24372.2868826675,0.0,1.0
2004-04-12,6.49,6.61,6.151,6.41,6500,6.25772217167122,6.37342735820443,5.93085501971489,6.18058538064907,6741.27083988675,0.0,1.0
2004-04-13,6.07,6.75,5.9,6.39,13400,5.85275401880497,6.50841674249317,5.68883833788292,6.16130118289354,13897.3891160742,0.0,1.0
2004-04-14,5.999,6.09,5.66,5.9,4400,5.78429511677282,5.87203821656051,5.4574279648165,5.68883833788292,4563.32179930796,0.0,1.0
2004-04-15,5.88,6.08,5.67,6.05,5300,5.66955414012739,5.86239611768274,5.46707006369427,5.83346982104944,5496.72853098458,0.0,1.0
2004-04-16,6.271,6.55,5.9,6.24,5200,6.0465602062481,6.31557476493782,5.68883833788292,6.01666969972702,5393.01667190941,0.0,1.0
2004-04-19,6.361,6.45,6.33,6.33,1100,6.13333909614801,6.21915377616015,6.10344858962693,6.10344858962693,1140.83044982699,0.0,1.0
2004-04-20,6.38,6.74,6.1,6.45,104500,6.15165908401577,6.49877464361541,5.88168031543828,6.21915377616015,108378.892733564,0.0,1.0
2004-04-21,6.5,6.75,6.02,6.02,66000,6.26736427054898,6.50841674249317,5.80454352441614,5.80454352441614,68449.8269896194,0.0,1.0
2004-04-22,6.85,6.85,6.75,6.75,6200,6.60483773127085,6.60483773127085,6.50841674249317,6.50841674249317,6430.13526266122,0.0,1.0
2004-04-23,6.75,6.85,6.65,6.8,2800,6.50841674249317,6.60483773127085,6.4119957537155,6.55662723688201,2903.93205410507,0.0,1.0
2004-04-26,6.98,7.05,6.59,6.94,11900,6.73018501668183,6.79767970882621,6.35414316044889,6.69161662117076,12341.7112299465,0.0,1.0
2004-04-27,7.05,7.05,6.3,7.04,201100,6.79767970882621,6.79767970882621,6.07452229299363,6.78803760994844,208564.548600189,0.0,1.0
2004-04-28,6.99,7.25,6.75,6.75,21300,6.7398271155596,6.99052168638156,6.50841674249317,6.50841674249317,22090.6259830135,0.0,1.0
2004-04-29,6.99,7.05,6.76,7.04,22800,6.7398271155596,6.79767970882621,6.51805884137094,6.78803760994844,23646.3038691412,0.0,1.0
2004-04-30,6.99,7.03,6.821,6.99,18800,6.7398271155596,6.77839551107067,6.57687564452533,6.7398271155596,19497.829506134,0.0,1.0
2004-05-03,6.67,7.25,6.56,7.25,25500,6.43127995147103,6.99052168638156,6.32521686381559,6.99052168638156,26446.5240641711,0.0,1.0
2004-05-04,7.0,7.0,6.44,6.55,7500,6.74946921443737,6.74946921443737,6.20951167728238,6.31557476493782,7778.38943063856,0.0,1.0
2004-05-05,6.6,6.98,6.53,6.53,3400,6.36378525932666,6.73018501668183,6.29629056718229,6.29629056718229,3526.20320855615,0.0,1.0
2004-05-06,7.04,7.14,6.61,6.611,32700,6.78803760994844,6.88445859872611,6.37342735820443,6.3743915680922,33913.7779175841,0.0,1.0
2004-05-07,7.0,7.2,5.9,5.96,28800,6.74946921443737,6.94231119199272,5.68883833788292,5.74669093114953,29869.0154136521,0.0,1.0
2004-05-10,6.55,7.07,6.35,7.07,28300,6.31557476493782,6.81696390658174,6.12273278738247,6.81696390658174,29350.4561182762,0.0,1.0
2004-05-11,6.3,6.98,6.21,6.98,28500,6.07452229299363,6.73018501668183,5.98774340309372,6.73018501668183,29557.8798364265,0.0,1.0
2004-05-12,6.025,6.75,5.5,6.75,24600,5.80936457385502,6.50841674249317,5.30315438277222,6.50841674249317,25513.1173324945,0.0,1.0
2004-05-13,5.77,5.97,5.72,5.81,24600,5.56349105247194,5.7563330300273,5.51528055808311,5.60205944798301,25513.1173324945,0.0,1.0
2004-05-14,5.7,5.85,5.65,5.85,9200,5.49599636032757,5.64062784349408,5.44778586593873,5.64062784349408,9541.49103491664,0.0,1.0
2004-05-17,5.73,5.76,5.55,5.57,5800,5.52492265696087,5.55384895359418,5.35136487716106,5.37064907491659,6015.2878263605,0.0,1.0
2004-05-18,5.52,5.7,5.48,5.63,1900,5.32243858052775,5.49599636032757,5.28387018501668,5.4285016681832,1970.52532242844,0.0,1.0
2004-05-19,5.531,5.531,5.531,5.531,200,5.3330448892933,5.3330448892933,5.3330448892933,5.3330448892933,207.423718150362,0.0,1.0
2004-05-20,5.52,5.73,5.51,5.51,3500,5.32243858052775,5.52492265696087,5.31279648164998,5.31279648164998,3629.91506763133,0.0,1.0
2004-05-21,5.59,5.72,5.4,5.49,9700,5.38993327267213,5.51528055808311,5.20673339399454,5.29351228389445,10060.0503302925,0.0,1.0
2004-05-24,5.9,6.2,5.65,6.0,8400,5.68883833788292,5.97810130421595,5.44778586593873,5.7852593266606,8711.7961623152,0.0,1.0
2004-05-25,5.56,5.84,5.56,5.75,3700,5.36100697603882,5.63098574461632,5.36100697603882,5.54420685471641,3837.33878578169,0.0,1.0
2004-05-26,6.0,6.0,5.4,5.52,9000,5.7852593266606,5.7852593266606,5.20673339399454,5.32243858052775,9334.06731676628,0.0,1.0
2004-05-27,6.44,6.44,5.68,6.3,13400,6.20951167728238,6.20951167728238,5.47671216257203,6.07452229299363,13897.3891160742,0.0,1.0
2004-05-28,6.08,6.4,6.08,6.14,1200,5.86239611768274,6.17094328177131,5.86239611768274,5.92024871094935,1244.54230890217,0.0,1.0
2004-06-01,6.15,6.64,5.77,6.54,5600,5.92989080982712,6.40235365483773,5.56349105247194,6.30593266606005,5807.86410821012,0.0,1.0
2004-06-02,5.81,6.5,5.81,6.5,900,5.60205944798301,6.26736427054898,5.60205944798301,6.26736427054898,933.406731676629,0.0,1.0
2004-06-03,5.75,5.99,5.72,5.73,9600,5.54420685471641,5.77561722778283,5.51528055808311,5.52492265696087,9956.33847121736,0.0,1.0
2004-06-04,6.1,6.4,5.83,5.9,8700,5.88168031543828,6.17094328177131,5.62134364573855,5.68883833788292,9022.93173954073,0.0,1.0
2004-06-07,6.1,6.2,6.1,6.2,2900,5.88168031543828,5.97810130421595,5.88168031543828,5.97810130421595,3007.64391318024,0.0,1.0
2004-06-08,6.1,6.74,6.1,6.1,6800,5.88168031543828,6.49877464361541,5.88168031543828,5.88168031543828,7052.4064171123,0.0,1.0
2004-06-09,6.19,6.74,6.1,6.74,3900,5.96845920533819,6.49877464361541,5.88168031543828,6.49877464361541,4044.76250393205,0.0,1.0
2004-06-10,5.95,6.0,5.761,5.822,2900,5.73704883227176,5.7852593266606,5.55481316348195,5.61362996663634,3007.64391318025,0.0,1.0
2004-06-14,5.9,6.13,5.84,6.0,5500,5.68883833788292,5.91060661207158,5.63098574461632,5.7852593266606,5704.15224913495,0.0,1.0
2004-06-15,5.8,5.8,5.8,5.8,500,5.59241734910525,5.59241734910525,5.59241734910525,5.59241734910525,518.559295375904,0.0,1.0
2004-06-16,5.8,5.8,5.8,5.8,0,5.59241734910525,5.59241734910525,5.59241734910525,5.59241734910525,0,0.0,1.0
2004-06-17,5.75,5.81,5.75,5.81,3000,5.54420685471641,5.60205944798301,5.54420685471641,5.60205944798301,3111.35577225543,0.0,1.0
2004-06-18,5.9,5.9,5.76,5.799,5100,5.68883833788292,5.68883833788292,5.55384895359418,5.59145313921747,5289.30481283423,0.0,1.0
2004-06-21,6.21,6.21,5.74,5.9,7100,5.98774340309372,5.98774340309372,5.53456475583864,5.68883833788292,7363.54199433784,0.0,1.0
2004-06-22,6.2,6.63,6.12,6.63,2900,5.97810130421595,6.39271155595996,5.90096451319381,6.39271155595996,3007.64391318025,0.0,1.0
2004-06-23,5.89,6.199,5.75,6.199,3000,5.67919623900516,5.97713709432818,5.54420685471641,5.97713709432818,3111.35577225542,0.0,1.0
2004-06-24,6.21,6.21,5.55,5.55,25200,5.98774340309372,5.98774340309372,5.35136487716106,5.35136487716106,26135.3884869456,0.0,1.0
2004-06-25,5.75,6.25,5.74,6.25,1600,5.54420685471641,6.02631179860479,5.53456475583864,6.02631179860479,1659.38974520289,0.0,1.0
2004-06-28,6.8,6.8,5.912,6.11,36700,6.55662723688201,6.55662723688201,5.70040885653624,5.89132241431605,38062.2522805914,0.0,1.0
2004-06-29,6.6,6.75,6.47,6.65,1500,6.36378525932666,6.50841674249317,6.23843797391568,6.4119957537155,1555.67788612771,0.0,1.0
2004-06-30,6.78,6.8,6.5,6.8,3300,6.53734303912648,6.55662723688201,6.26736427054898,6.55662723688201,3422.49134948097,0.0,1.0
2004-07-01,6.75,6.85,6.4,6.85,18900,6.50841674249317,6.60483773127085,6.17094328177131,6.60483773127085,19601.5413652092,0.0,1.0
2004-07-02,6.641,6.8,6.641,6.8,2300,6.40331786472551,6.55662723688201,6.40331786472551,6.55662723688201,2385.37275872916,0.0,1.0
2004-07-06,6.8,6.8,6.38,6.38,4300,6.55662723688201,6.55662723688201,6.15165908401577,6.15165908401577,4459.60994023278,0.0,1.0
2004-07-07,6.65,6.8,6.481,6.8,600,6.4119957537155,6.55662723688201,6.24904428268122,6.55662723688201,622.271154451085,0.0,1.0
2004-07-08,6.78,6.79,6.37,6.37,1000,6.53734303912648,6.54698513800425,6.142016985138,6.142016985138,1037.11859075181,0.0,1.0
2004-07-09,6.75,6.8,6.651,6.78,3600,6.50841674249317,6.55662723688201,6.41295996360328,6.53734303912648,3733.62692670651,0.0,1.0
2004-07-12,6.7,6.75,6.5,6.749,2600,6.46020624810434,6.50841674249317,6.26736427054898,6.5074525326054,2696.5083359547,0.0,1.0
2004-07-13,6.6,6.6,6.32,6.42,2700,6.36378525932666,6.36378525932666,6.09380649074917,6.19022747952684,2800.22019502988,0.0,1.0
2004-07-14,6.34,6.34,6.34,6.34,500,6.1130906885047,6.1130906885047,6.1130906885047,6.1130906885047,518.559295375905,0.0,1.0
2004-07-15,6.53,6.54,6.24,6.24,1300,6.29629056718229,6.30593266606005,6.01666969972702,6.01666969972702,1348.25416797735,0.0,1.0
2004-07-16,6.26,6.41,6.13,6.41,1100,6.03595389748256,6.18058538064907,5.91060661207158,6.18058538064907,1140.83044982699,0.0,1.0
2004-07-19,7.08,7.1,6.25,6.25,39600,6.82660600545951,6.84589020321504,6.02631179860479,6.02631179860479,41069.8961937716,0.0,1.0
2004-07-20,7.05,7.1,6.99,6.99,4000,6.79767970882621,6.84589020321504,6.7398271155596,6.7398271155596,4148.47436300723,0.0,1.0
2004-07-21,6.63,6.92,6.44,6.92,6400,6.39271155595996,6.67233242341523,6.20951167728238,6.67233242341523,6637.55898081158,0.0,1.0
2004-07-22,6.301,6.64,6.301,6.62,3800,6.07548650288141,6.40235365483773,6.07548650288141,6.3830694570822,3941.05064485687,0.0,1.0
2004-07-23,6.7,6.72,6.69,6.72,1100,6.46020624810434,6.47949044585987,6.45056414922657,6.47949044585987,1140.83044982699,0.0,1.0
2004-07-26,5.75,6.07,5.47,6.07,14400,5.54420685471641,5.85275401880497,5.27422808613891,5.85275401880497,14934.507706826,0.0,1.0
2004-07-27,5.79,5.8,5.79,5.8,400,5.58277525022748,5.59241734910525,5.58277525022748,5.59241734910525,414.847436300723,0.0,1.0
2004-07-28,6.0,6.31,5.89,6.0,4600,5.7852593266606,6.0841643918714,5.67919623900516,5.7852593266606,4770.74551745832,0.0,1.0
2004-07-29,5.9,6.0,5.9,6.0,4200,5.68883833788292,5.7852593266606,5.68883833788292,5.7852593266606,4355.8980811576,0.0,1.0
2004-07-30,5.9,5.95,5.8,5.8,1900,5.68883833788292,5.73704883227176,5.59241734910525,5.59241734910525,1970.52532242844,0.0,1.0
2004-08-02,5.75,5.9,5.55,5.7,6300,5.54420685471641,5.68883833788292,5.35136487716106,5.49599636032757,6533.84712173639,0.0,1.0
2004-08-03,5.6,5.63,5.26,5.27,127200,5.39957537154989,5.4285016681832,5.07174400970579,5.08138610858356,131921.48474363,0.0,1.0
2004-08-04,6.2,6.39,5.719,5.719,11100,5.97810130421595,6.16130118289354,5.51431634819533,5.51431634819533,11512.0163573451,0.0,1.0
2004-08-05,6.04,6.79,6.0,6.69,15900,5.82382772217167,6.54698513800425,5.7852593266606,6.45056414922657,16490.1855929538,0.0,1.0
2004-08-06,5.89,6.3,5.76,6.09,7200,5.67919623900516,6.07452229299363,5.55384895359418,5.87203821656051,7467.25385341302,0.0,1.0
2004-08-09,5.949,6.05,5.91,5.91,1800,5.73608462238399,5.83346982104944,5.69848043676069,5.69848043676069,1866.81346335325,0.0,1.0
2004-08-10,6.19,6.58,5.88,5.9,9700,5.96845920533819,6.34450106157113,5.66955414012739,5.68883833788292,10060.0503302925,0.0,1.0
2004-08-11,6.04,6.16,5.9,6.11,3500,5.82382772217167,5.93953290870488,5.68883833788292,5.89132241431605,3629.91506763133,0.0,1.0
2004-08-12,6.04,6.05,5.94,5.961,2100,5.82382772217167,5.83346982104944,5.72740673339399,5.74765514103731,2177.9490405788,0.0,1.0
2004-08-13,6.09,6.1,5.96,6.05,14500,5.87203821656051,5.88168031543828,5.74669093114953,5.83346982104944,15038.2195659012,0.0,1.0
2004-08-16,6.35,6.35,5.52,5.53,4100,6.12273278738247,6.12273278738247,5.32243858052775,5.33208067940552,4252.18622208241,0.0,1.0
2004-08-17,6.11,6.11,5.75,6.02,5600,5.89132241431605,5.89132241431605,5.54420685471641,5.80454352441614,5807.86410821012,0.0,1.0
2004-08-18,5.75,6.2,5.75,6.2,10400,5.54420685471641,5.97810130421595,5.54420685471641,5.97810130421595,10786.0333438188,0.0,1.0
2004-08-19,6.25,7.39,5.83,5.83,41400,6.02631179860479,7.12551107067031,5.62134364573855,5.62134364573855,42936.7096571249,0.0,1.0
2004-08-20,6.28,6.7,6.25,6.34,10700,6.05523809523809,6.46020624810434,6.02631179860479,6.1130906885047,11097.1689210444,0.0,1.0
2004-08-23,6.25,7.15,6.25,7.15,10000,6.02631179860479,6.89410069760388,6.02631179860479,6.89410069760388,10371.1859075181,0.0,1.0
2004-08-24,6.41,6.76,6.25,6.34,17200,6.18058538064907,6.51805884137094,6.02631179860479,6.1130906885047,17838.4397609311,0.0,1.0
2004-08-25,6.03,6.44,6.02,6.29,7600,5.8141856232939,6.20951167728238,5.80454352441614,6.06488019411586,7882.10128971375,0.0,1.0
2004-08-26,6.25,6.31,6.01,6.01,15000,6.02631179860479,6.0841643918714,5.79490142553837,5.79490142553837,15556.7788612771,0.0,1.0
2004-08-27,6.26,6.79,6.16,6.16,12200,6.03595389748256,6.54698513800425,5.93953290870488,5.93953290870488,12652.8468071721,0.0,1.0
2004-08-30,6.251,6.66,6.251,6.6,3400,6.02727600849257,6.42163785259327,6.02727600849257,6.36378525932666,3526.20320855615,0.0,1.0
2004-08-31,6.71,6.77,6.12,6.12,22200,6.4698483469821,6.52770094024871,5.90096451319381,5.90096451319381,23024.0327146902,0.0,1.0
2004-09-01,6.55,6.84,6.36,6.83,16700,6.31557476493782,6.59519563239308,6.13237488626024,6.58555353351532,17319.8804655552,0.0,1.0
2004-09-02,6.25,6.57,6.25,6.57,3700,6.02631179860479,6.33485896269336,6.02631179860479,6.33485896269336,3837.33878578169,0.0,1.0
2004-09-03,6.22,6.63,6.22,6.3,1700,5.99738550197149,6.39271155595996,5.99738550197149,6.07452229299363,1763.10160427807,0.0,1.0
2004-09-07,6.151,6.5,6.151,6.32,4300,5.93085501971489,6.26736427054898,5.93085501971489,6.09380649074917,4459.60994023278,0.0,1.0
2004-09-08,6.23,6.4,6.03,6.31,3500,6.00702760084926,6.17094328177131,5.8141856232939,6.0841643918714,3629.91506763133,0.0,1.0
2004-09-09,6.23,6.34,6.09,6.09,4700,6.00702760084926,6.1130906885047,5.87203821656051,5.87203821656051,4874.4573765335,0.0,1.0
2004-09-10,6.08,6.5,6.08,6.5,2200,5.86239611768274,6.26736427054898,5.86239611768274,6.26736427054898,2281.66089965398,0.0,1.0
2004-09-13,6.301,6.31,6.06,6.06,4000,6.07548650288141,6.0841643918714,5.84311191992721,5.84311191992721,4148.47436300723,0.0,1.0
2004-09-14,6.27,6.35,6.1,6.14,4600,6.04559599636033,6.12273278738247,5.88168031543828,5.92024871094935,4770.74551745832,0.0,1.0
2004-09-15,6.25,6.3,6.12,6.12,2000,6.02631179860479,6.07452229299363,5.90096451319381,5.90096451319381,2074.23718150362,0.0,1.0
2004-09-16,6.12,6.24,6.111,6.24,800,5.90096451319381,6.01666969972702,5.89228662420382,6.01666969972702,829.694872601447,0.0,1.0
2004-09-17,6.24,6.25,6.24,6.24,1200,6.01666969972702,6.02631179860479,6.01666969972702,6.01666969972702,1244.54230890217,0.0,1.0
2004-09-20,6.24,6.24,6.01,6.01,2400,6.01666969972702,6.01666969972702,5.79490142553837,5.79490142553837,2489.08461780434,0.0,1.0
2004-09-21,6.19,6.25,6.05,6.111,2100,5.96845920533819,6.02631179860479,5.83346982104944,5.89228662420382,2177.9490405788,0.0,1.0
2004-09-22,6.09,6.19,6.02,6.12,6400,5.87203821656051,5.96845920533819,5.80454352441614,5.90096451319381,6637.55898081157,0.0,1.0
2004-09-23,5.91,6.0,5.91,6.0,3800,5.69848043676069,5.7852593266606,5.69848043676069,5.7852593266606,3941.05064485687,0.0,1.0
2004-09-24,6.08,6.25,5.97,5.97,9300,5.86239611768274,6.02631179860479,5.7563330300273,5.7563330300273,9645.20289399182,0.0,1.0
2004-09-27,6.05,6.27,5.99,6.041,4200,5.83346982104944,6.04559599636033,5.77561722778283,5.82479193205945,4355.8980811576,0.0,1.0
2004-09-28,6.0,6.28,6.0,6.05,5300,5.7852593266606,6.05523809523809,5.7852593266606,5.83346982104944,5496.72853098459,0.0,1.0
2004-09-29,6.01,6.01,6.0,6.01,1600,5.79490142553837,5.79490142553837,5.7852593266606,5.79490142553837,1659.38974520289,0.0,1.0
2004-09-30,5.97,6.26,5.75,5.93,14100,5.7563330300273,6.03595389748256,5.54420685471641,5.71776463451623,14623.3721296005,0.0,1.0
2004-10-01,6.06,6.14,5.82,5.82,2000,5.84311191992721,5.92024871094935,5.61170154686078,5.61170154686078,2074.23718150362,0.0,1.0
2004-10-04,5.89,5.99,5.76,5.91,3500,5.67919623900516,5.77561722778283,5.55384895359418,5.69848043676069,3629.91506763133,0.0,1.0
2004-10-05,5.88,5.99,5.53,5.53,6800,5.66955414012739,5.77561722778283,5.33208067940552,5.33208067940552,7052.4064171123,0.0,1.0
2004-10-06,5.92,5.99,5.75,5.76,4000,5.70812253563846,5.77561722778283,5.54420685471641,5.55384895359418,4148.47436300723,0.0,1.0
2004-10-07,5.97,5.99,5.82,5.99,900,5.7563330300273,5.77561722778283,5.61170154686078,5.77561722778283,933.406731676627,0.0,1.0
2004-10-08,5.86,5.99,5.75,5.81,3100,5.65026994237185,5.77561722778283,5.54420685471641,5.60205944798301,3215.06763133061,0.0,1.0
2004-10-11,5.88,5.99,5.79,5.98,1300,5.66955414012739,5.77561722778283,5.58277525022748,5.76597512890507,1348.25416797735,0.0,1.0
2004-10-12,5.69,5.94,5.61,5.7,4100,5.4863542614498,5.72740673339399,5.40921747042766,5.49599636032757,4252.18622208242,0.0,1.0
2004-10-13,5.89,6.05,5.74,6.01,3900,5.67919623900516,5.83346982104944,5.53456475583864,5.79490142553837,4044.76250393205,0.0,1.0
2004-10-14,5.73,5.84,5.73,5.84,400,5.52492265696087,5.63098574461632,5.52492265696087,5.63098574461632,414.847436300724,0.0,1.0
2004-10-15,5.52,5.89,5.41,5.74,8200,5.32243858052775,5.67919623900516,5.21637549287231,5.53456475583864,8504.37244416483,0.0,1.0
2004-10-18,5.47,5.82,5.41,5.45,2200,5.27422808613891,5.61170154686078,5.21637549287231,5.25494388838338,2281.66089965398,0.0,1.0
2004-10-19,5.9,5.93,5.52,5.52,3600,5.68883833788292,5.71776463451623,5.32243858052775,5.32243858052775,3733.62692670651,0.0,1.0
2004-10-20,5.85,5.88,5.58,5.61,1800,5.64062784349408,5.66955414012739,5.38029117379436,5.40921747042766,1866.81346335326,0.0,1.0
2004-10-21,5.78,5.85,5.75,5.75,9200,5.57313315134971,5.64062784349408,5.54420685471641,5.54420685471641,9541.49103491665,0.0,1.0
2004-10-22,5.84,5.94,5.62,5.63,2100,5.63098574461632,5.72740673339399,5.41885956930543,5.4285016681832,2177.9490405788,0.0,1.0
2004-10-25,5.84,5.84,5.54,5.54,1400,5.63098574461632,5.63098574461632,5.34172277828329,5.34172277828329,1451.96602705253,0.0,1.0
2004-10-26,5.69,5.84,5.69,5.74,1800,5.4863542614498,5.63098574461632,5.4863542614498,5.53456475583864,1866.81346335326,0.0,1.0
2004-10-27,5.84,5.98,5.4,5.4,1600,5.63098574461632,5.76597512890507,5.20673339399454,5.20673339399454,1659.38974520289,0.0,1.0
2004-10-28,5.84,5.84,5.52,5.84,2400,5.63098574461632,5.63098574461632,5.32243858052775,5.63098574461632,2489.08461780434,0.0,1.0
2004-10-29,5.25,5.75,5.05,5.55,48900,5.06210191082803,5.54420685471641,4.86925993327267,5.35136487716106,50715.0990877634,0.0,1.0
2004-11-01,5.27,5.52,5.13,5.25,5200,5.08138610858356,5.32243858052775,4.94639672429481,5.06210191082803,5393.01667190941,0.0,1.0
2004-11-02,5.39,5.58,5.26,5.58,5500,5.19709129511677,5.38029117379436,5.07174400970579,5.38029117379436,5704.15224913495,0.0,1.0
2004-11-03,5.51,5.75,5.03,5.21,11900,5.31279648164998,5.54420685471641,4.84997573551714,5.02353351531695,12341.7112299465,0.0,1.0
2004-11-04,5.5,5.739,5.31,5.739,7600,5.30315438277222,5.53360054595086,5.11995450409463,5.53360054595086,7882.10128971374,0.0,1.0
2004-11-05,5.33,5.51,5.25,5.3,16400,5.13923870185017,5.31279648164998,5.06210191082803,5.11031240521686,17008.7448883297,0.0,1.0
2004-11-08,5.44,5.55,5.34,5.55,7600,5.24530178950561,5.35136487716106,5.14888080072793,5.35136487716106,7882.10128971375,0.0,1.0
2004-11-09,5.31,5.6,5.25,5.4,12100,5.11995450409463,5.39957537154989,5.06210191082803,5.20673339399454,12549.1349480969,0.0,1.0
2004-11-10,5.25,5.44,5.21,5.21,19400,5.06210191082803,5.24530178950561,5.02353351531695,5.02353351531695,20120.1006605851,0.0,1.0
2004-11-11,5.38,5.39,5.25,5.25,4800,5.187449196239,5.19709129511677,5.06210191082803,5.06210191082803,4978.16923560869,0.0,1.0
2004-11-12,5.26,5.37,5.2,5.3,9900,5.07174400970579,5.17780709736124,5.01389141643919,5.11031240521686,10267.4740484429,0.0,1.0
2004-11-15,5.22,5.29,4.85,5.25,45300,5.03317561419472,5.1006703063391,4.67641795571732,5.06210191082803,46981.472161057,0.0,1.0
2004-11-16,5.17,5.75,5.14,5.2,20600,4.98496511980588,5.54420685471641,4.95603882317258,5.01389141643919,21364.6429694873,0.0,1.0
2004-11-17,5.21,5.25,5.14,5.18,37600,5.02353351531695,5.06210191082803,4.95603882317258,4.99460721868365,38995.659012268,0.0,1.0
2004-11-18,5.21,5.29,5.07,5.07,32700,5.02353351531695,5.1006703063391,4.88854413102821,4.88854413102821,33913.7779175842,0.0,1.0
2004-11-19,5.06,5.3,4.9,5.3,13500,4.87890203215044,5.11031240521686,4.72462845010616,5.11031240521686,14001.1009751494,0.0,1.0
2004-11-22,5.14,5.3,4.92,5.14,29200,4.95603882317258,5.11031240521686,4.74391264786169,4.95603882317258,30283.8628499528,0.0,1.0
2004-11-23,5.1,5.3,5.1,5.3,31000,4.91747042766151,5.11031240521686,4.91747042766151,5.11031240521686,32150.6763133061,0.0,1.0
2004-11-24,5.25,5.26,4.9,4.9,32800,5.06210191082803,5.07174400970579,4.72462845010616,4.72462845010616,34017.4897766593,0.0,1.0
2004-11-26,5.3,5.3,5.29,5.3,800,5.11031240521686,5.11031240521686,5.1006703063391,5.11031240521686,829.694872601448,0.0,1.0
2004-11-29,5.531,5.54,5.3,5.3,8800,5.3330448892933,5.34172277828329,5.11031240521686,5.11031240521686,9126.64359861591,0.0,1.0
2004-11-30,5.25,5.65,5.25,5.27,57600,5.06210191082803,5.44778586593873,5.06210191082803,5.08138610858356,59738.0308273041,0.0,1.0
2004-12-01,5.55,5.85,5.31,5.49,25600,5.35136487716106,5.64062784349408,5.11995450409463,5.29351228389445,26550.2359232463,0.0,1.0
2004-12-02,5.29,5.61,5.24,5.61,42500,5.1006703063391,5.40921747042766,5.05245981195026,5.40921747042766,44077.5401069518,0.0,1.0
2004-12-03,5.25,5.41,5.23,5.41,9700,5.06210191082803,5.21637549287231,5.04281771307249,5.21637549287231,10060.0503302925,0.0,1.0
2004-12-06,5.18,5.62,5.09,5.62,20400,4.99460721868365,5.41885956930543,4.90782832878374,5.41885956930543,21157.2192513369,0.0,1.0
2004-12-07,5.13,5.3,5.09,5.3,45900,4.94639672429481,5.11031240521686,4.90782832878374,5.11031240521686,47603.7433155081,0.0,1.0
2004-12-08,4.92,5.139,4.92,5.1,36400,4.74391264786169,4.9550746132848,4.74391264786169,4.91747042766151,37751.1167033659,0.0,1.0
2004-12-09,5.0,5.44,4.96,5.19,30400,4.82104943888383,5.24530178950561,4.78248104337276,5.00424931756142,31528.405158855,0.0,1.0
2004-12-10,4.93,5.1,4.93,4.97,53000,4.75355474673946,4.91747042766151,4.75355474673946,4.79212314225053,54967.2853098459,0.0,1.0
2004-12-13,5.34,5.35,4.85,4.9,12500,5.14888080072793,5.1585228996057,4.67641795571732,4.72462845010616,12963.9823843976,0.0,1.0
2004-12-14,5.33,5.4,5.19,5.19,79500,5.13923870185017,5.20673339399454,5.00424931756142,5.00424931756142,82450.9279647688,0.0,1.0
2004-12-15,5.35,5.47,5.35,5.36,3400,5.1585228996057,5.27422808613891,5.1585228996057,5.16816499848347,3526.20320855615,0.0,1.0
2004-12-16,5.37,5.44,5.37,5.371,3100,5.17780709736124,5.24530178950561,5.17780709736124,5.17877130724901,3215.06763133061,0.0,1.0
2004-12-17,5.4,5.42,5.4,5.42,900,5.20673339399454,5.22601759175008,5.20673339399454,5.22601759175008,933.406731676628,0.0,1.0
2004-12-20,5.5,5.5,5.37,5.37,2200,5.30315438277222,5.30315438277222,5.17780709736124,5.17780709736124,2281.66089965398,0.0,1.0
2004-12-21,5.38,5.48,5.32,5.46,14700,5.187449196239,5.28387018501668,5.1295966029724,5.26458598726115,15245.6432840516,0.0,1.0
2004-12-22,5.39,5.46,5.22,5.22,113500,5.19709129511677,5.26458598726115,5.03317561419472,5.03317561419472,117712.96005033,0.0,1.0
2004-12-23,5.82,5.82,5.38,5.38,92000,5.61170154686078,5.61170154686078,5.187449196239,5.187449196239,95414.9103491664,0.0,1.0
2004-12-27,5.72,5.82,5.591,5.751,3700,5.51528055808311,5.61170154686078,5.3908974825599,5.54517106460419,3837.33878578169,0.0,1.0
2004-12-28,5.7,5.81,5.42,5.81,30100,5.49599636032757,5.60205944798301,5.22601759175008,5.60205944798301,31217.2695816294,0.0,1.0
2004-12-29,5.56,5.7,5.45,5.5,5400,5.36100697603882,5.49599636032757,5.25494388838338,5.30315438277222,5600.44039005977,0.0,1.0
2004-12-30,5.95,5.97,5.43,5.43,26700,5.73704883227176,5.7563330300273,5.23565969062784,5.23565969062784,27691.0663730733,0.0,1.0
2004-12-31,6.15,6.2,5.77,5.77,11000,5.92989080982712,5.97810130421595,5.56349105247194,5.56349105247194,11408.3044982699,0.0,1.0
2005-01-03,5.9,6.14,5.71,5.97,21200,5.68883833788292,5.92024871094935,5.50563845920534,5.7563330300273,21986.9141239384,0.0,1.0
2005-01-04,5.9,6.01,5.89,5.89,5000,5.68883833788292,5.79490142553837,5.67919623900516,5.67919623900516,5185.59295375905,0.0,1.0
2005-01-05,5.83,6.07,5.83,5.83,21500,5.62134364573855,5.85275401880497,5.62134364573855,5.62134364573855,22298.0497011639,0.0,1.0
2005-01-06,6.02,6.08,5.82,5.821,5700,5.80454352441614,5.86239611768274,5.61170154686078,5.61266575674856,5911.5759672853,0.0,1.0
2005-01-07,5.88,6.09,5.88,5.891,3000,5.66955414012739,5.87203821656051,5.66955414012739,5.68016044889293,3111.35577225543,0.0,1.0
2005-01-10,5.86,6.05,5.85,5.87,4500,5.65026994237185,5.83346982104944,5.64062784349408,5.65991204124962,4667.03365838314,0.0,1.0
2005-01-11,5.9,5.97,5.86,5.88,1500,5.68883833788292,5.7563330300273,5.65026994237185,5.66955414012739,1555.67788612771,0.0,1.0
2005-01-12,5.95,6.0,5.89,5.98,600,5.73704883227176,5.7852593266606,5.67919623900516,5.76597512890507,622.271154451086,0.0,1.0
2005-01-13,5.99,6.0,5.93,6.0,500,5.77561722778283,5.7852593266606,5.71776463451623,5.7852593266606,518.559295375905,0.0,1.0
2005-01-14,6.0,6.0,5.98,6.0,5900,5.7852593266606,5.7852593266606,5.76597512890507,5.7852593266606,6118.99968543567,0.0,1.0
2005-01-18,5.9525,6.0,5.94,6.0,5400,5.7394593569912,5.7852593266606,5.72740673339399,5.7852593266606,5600.44039005977,0.0,1.0
2005-01-19,5.8,5.96,5.76,5.96,16100,5.59241734910525,5.74669093114953,5.55384895359418,5.74669093114953,16697.6093111041,0.0,1.0
2005-01-20,5.68,5.83,5.68,5.8,2800,5.47671216257203,5.62134364573855,5.47671216257203,5.59241734910525,2903.93205410507,0.0,1.0
2005-01-21,5.8,5.89,5.72,5.8,6300,5.59241734910525,5.67919623900516,5.51528055808311,5.59241734910525,6533.84712173639,0.0,1.0
2005-01-24,5.4,5.76,5.36,5.76,19900,5.20673339399454,5.55384895359418,5.16816499848347,5.55384895359418,20638.659955961,0.0,1.0
2005-01-25,5.83,5.83,5.42,5.62,4800,5.62134364573855,5.62134364573855,5.22601759175008,5.41885956930543,4978.16923560868,0.0,1.0
2005-01-26,5.53,5.53,5.47,5.53,2000,5.33208067940552,5.33208067940552,5.27422808613891,5.33208067940552,2074.23718150362,0.0,1.0
2005-01-27,5.5,5.91,5.49,5.57,5300,5.30315438277222,5.69848043676069,5.29351228389445,5.37064907491659,5496.72853098458,0.0,1.0
2005-01-28,5.42,5.441,5.42,5.4325,2400,5.22601759175008,5.24626599939339,5.22601759175008,5.23807021534729,2489.08461780434,0.0,1.0
2005-01-31,5.5,5.53,5.41,5.41,7300,5.30315438277222,5.33208067940552,5.21637549287231,5.21637549287231,7570.9657124882,0.0,1.0
2005-02-01,5.52,5.64,5.52,5.619,1100,5.32243858052775,5.43814376706096,5.32243858052775,5.41789535941765,1140.83044982699,0.0,1.0
2005-02-02,5.52,5.62,5.41,5.62,2100,5.32243858052775,5.41885956930543,5.21637549287231,5.41885956930543,2177.9490405788,0.0,1.0
2005-02-03,5.5,5.681,5.43,5.43,11400,5.30315438277222,5.47767637245981,5.23565969062784,5.23565969062784,11823.1519345706,0.0,1.0
2005-02-04,5.48,5.49,5.41,5.41,1000,5.28387018501668,5.29351228389445,5.21637549287231,5.21637549287231,1037.11859075181,0.0,1.0
2005-02-07,5.5,5.5,5.42,5.42,1500,5.30315438277222,5.30315438277222,5.22601759175008,5.22601759175008,1555.67788612771,0.0,1.0
2005-02-08,5.41,5.5,5.41,5.5,7700,5.21637549287231,5.30315438277222,5.21637549287231,5.30315438277222,7985.81314878892,0.0,1.0
2005-02-09,5.41,5.41,5.41,5.41,100,5.21637549287231,5.21637549287231,5.21637549287231,5.21637549287231,103.711859075181,0.0,1.0
2005-02-10,5.41,5.411,5.41,5.411,400,5.21637549287231,5.21733970276008,5.21637549287231,5.21733970276008,414.847436300723,0.0,1.0
2005-02-11,5.45,5.45,5.45,5.45,1400,5.25494388838338,5.25494388838338,5.25494388838338,5.25494388838338,1451.96602705253,0.0,1.0
2005-02-14,5.38,5.55,5.35,5.439,4400,5.187449196239,5.35136487716106,5.1585228996057,5.24433757961783,4563.32179930796,0.0,1.0
2005-02-15,5.411,5.45,5.411,5.45,800,5.21733970276008,5.25494388838338,5.21733970276008,5.25494388838338,829.694872601448,0.0,1.0
2005-02-16,5.4,5.45,5.35,5.45,2500,5.20673339399454,5.25494388838338,5.1585228996057,5.25494388838338,2592.79647687952,0.0,1.0
2005-02-17,5.4,5.43,5.31,5.31,3900,5.20673339399454,5.23565969062784,5.11995450409463,5.11995450409463,4044.76250393206,0.0,1.0
2005-02-18,5.41,5.5,5.41,5.45,1100,5.21637549287231,5.30315438277222,5.21637549287231,5.25494388838338,1140.83044982699,0.0,1.0
2005-02-22,5.38,5.5,5.36,5.5,3500,5.187449196239,5.30315438277222,5.16816499848347,5.30315438277222,3629.91506763133,0.0,1.0
2005-02-23,5.38,5.434,5.35,5.42,2400,5.187449196239,5.23951653017895,5.1585228996057,5.22601759175008,2489.08461780434,0.0,1.0
2005-02-24,5.49,5.5,5.48,5.5,1200,5.29351228389445,5.30315438277222,5.28387018501668,5.30315438277222,1244.54230890217,0.0,1.0
2005-02-25,5.34,5.5,5.34,5.5,14200,5.14888080072793,5.30315438277222,5.14888080072793,5.30315438277222,14727.0839886757,0.0,1.0
2005-02-28,5.3,5.3,5.27,5.27,700,5.11031240521686,5.11031240521686,5.08138610858356,5.08138610858356,725.983013526267,0.0,1.0
2005-03-01,5.25,5.749,5.25,5.5,165200,5.06210191082803,5.54324264482863,5.06210191082803,5.30315438277222,171331.991192199,0.0,1.0
2005-03-02,5.42,5.459,5.25,5.25,17100,5.22601759175008,5.26362177737337,5.06210191082803,5.06210191082803,17734.7279018559,0.0,1.0
2005-03-03,5.5,5.5,5.31,5.31,13600,5.30315438277222,5.30315438277222,5.11995450409463,5.11995450409463,14104.8128342246,0.0,1.0
2005-03-04,5.58,5.6,5.48,5.59,2900,5.38029117379436,5.39957537154989,5.28387018501668,5.38993327267213,3007.64391318024,0.0,1.0
2005-03-07,5.52,5.58,5.45,5.58,2100,5.32243858052775,5.38029117379436,5.25494388838338,5.38029117379436,2177.9490405788,0.0,1.0
2005-03-08,5.3,5.45,5.17,5.17,37900,5.11031240521686,5.25494388838338,4.98496511980588,4.98496511980588,39306.7945894936,0.0,1.0
2005-03-09,5.75,5.75,5.5,5.51,14000,5.54420685471641,5.54420685471641,5.30315438277222,5.31279648164998,14519.6602705253,0.0,1.0
2005-03-10,6.0,6.25,5.68,6.25,37700,5.7852593266606,6.02631179860479,5.47671216257203,6.02631179860479,39099.3708713432,0.0,1.0
2005-03-11,5.89,6.059,5.81,6.01,9600,5.67919623900516,5.84214771003943,5.60205944798301,5.79490142553837,9956.33847121736,0.0,1.0
2005-03-14,5.999,5.999,5.99,5.99,300,5.78429511677282,5.78429511677282,5.77561722778283,5.77561722778283,311.135577225543,0.0,1.0
2005-03-15,6.0,6.02,5.64,5.98,5600,5.7852593266606,5.80454352441614,5.43814376706096,5.76597512890507,5807.86410821013,0.0,1.0
2005-03-16,5.88,6.05,5.88,6.05,1500,5.66955414012739,5.83346982104944,5.66955414012739,5.83346982104944,1555.67788612771,0.0,1.0
2005-03-17,5.95,5.95,5.698,5.79,2000,5.73704883227176,5.73704883227176,5.49406794055202,5.58277525022748,2074.23718150362,0.0,1.0
2005-03-18,6.0,6.0,6.0,6.0,1300,5.7852593266606,5.7852593266606,5.7852593266606,5.7852593266606,1348.25416797735,0.0,1.0
2005-03-21,5.74,6.0,5.74,5.99,5300,5.53456475583864,5.7852593266606,5.53456475583864,5.77561722778283,5496.72853098459,0.0,1.0
2005-03-22,5.71,6.0,5.71,5.93,4500,5.50563845920534,5.7852593266606,5.50563845920534,5.71776463451623,4667.03365838314,0.0,1.0
2005-03-23,5.91,6.01,5.71,5.99,7100,5.69848043676069,5.79490142553837,5.50563845920534,5.77561722778283,7363.54199433784,0.0,1.0
2005-03-24,5.89,5.97,5.76,5.97,1400,5.67919623900516,5.7563330300273,5.55384895359418,5.7563330300273,1451.96602705253,0.0,1.0
2005-03-28,5.671,5.831,5.67,5.831,1700,5.46803427358204,5.62230785562633,5.46707006369427,5.62230785562633,1763.10160427808,0.0,1.0
2005-03-29,5.62,5.71,5.43,5.67,7600,5.41885956930543,5.50563845920534,5.23565969062784,5.46707006369427,7882.10128971375,0.0,1.0
2005-03-30,5.7,5.75,5.46,5.55,27400,5.49599636032757,5.54420685471641,5.26458598726115,5.35136487716106,28417.0493865996,0.0,1.0
2005-03-31,5.54,5.75,5.54,5.75,15900,5.34172277828329,5.54420685471641,5.34172277828329,5.54420685471641,16490.1855929538,0.0,1.0
2005-04-01,5.9,6.0,5.89,6.0,4400,5.68883833788292,5.7852593266606,5.67919623900516,5.7852593266606,4563.32179930796,0.0,1.0
2005-04-04,5.9,5.9,5.9,5.9,0,5.68883833788292,5.68883833788292,5.68883833788292,5.68883833788292,0,0.0,1.0
2005-04-05,5.79,5.79,5.79,5.79,100,5.58277525022748,5.58277525022748,5.58277525022748,5.58277525022748,103.711859075181,0.0,1.0
2005-04-06,5.55,5.91,5.49,5.91,2100,5.35136487716106,5.69848043676069,5.29351228389445,5.69848043676069,2177.9490405788,0.0,1.0
2005-04-07,5.5,5.65,5.5,5.65,800,5.30315438277222,5.44778586593873,5.30315438277222,5.44778586593873,829.694872601446,0.0,1.0
2005-04-08,5.7,5.75,5.64,5.65,10000,5.49599636032757,5.54420685471641,5.43814376706096,5.44778586593873,10371.1859075181,0.0,1.0
2005-04-11,5.83,5.85,5.82,5.84,5300,5.62134364573855,5.64062784349408,5.61170154686078,5.63098574461632,5496.72853098459,0.0,1.0
2005-04-12,5.65,5.75,5.43,5.43,5100,5.44778586593873,5.54420685471641,5.23565969062784,5.23565969062784,5289.30481283423,0.0,1.0
2005-04-13,5.75,5.75,5.6,5.62,2700,5.54420685471641,5.54420685471641,5.39957537154989,5.41885956930543,2800.22019502988,0.0,1.0
2005-04-14,5.7,5.75,5.7,5.75,5300,5.49599636032757,5.54420685471641,5.49599636032757,5.54420685471641,5496.72853098459,0.0,1.0
2005-04-15,5.83,5.83,5.48,5.526,7200,5.62134364573855,5.62134364573855,5.28387018501668,5.32822383985441,7467.25385341302,0.0,1.0
2005-04-18,5.45,5.45,5.45,5.45,100,5.25494388838338,5.25494388838338,5.25494388838338,5.25494388838338,103.711859075181,0.0,1.0
2005-04-19,5.61,5.89,5.39,5.39,3300,5.40921747042766,5.67919623900516,5.19709129511677,5.19709129511677,3422.49134948097,0.0,1.0
2005-04-20,5.6,5.95,5.51,5.7,7700,5.39957537154989,5.73704883227176,5.31279648164998,5.49599636032757,7985.81314878893,0.0,1.0
2005-04-21,5.48,5.48,5.48,5.48,300,5.28387018501668,5.28387018501668,5.28387018501668,5.28387018501668,311.135577225543,0.0,1.0
2005-04-22,5.43,5.6,5.4,5.4,4400,5.23565969062784,5.39957537154989,5.20673339399454,5.20673339399454,4563.32179930796,0.0,1.0
2005-04-25,5.46,5.55,5.4,5.5,6700,5.26458598726115,5.35136487716106,5.20673339399454,5.30315438277222,6948.69455803711,0.0,1.0
2005-04-26,5.44,5.75,5.44,5.5,3100,5.24530178950561,5.54420685471641,5.24530178950561,5.30315438277222,3215.06763133061,0.0,1.0
2005-04-27,5.49,5.52,5.49,5.52,200,5.29351228389445,5.32243858052775,5.29351228389445,5.32243858052775,207.423718150362,0.0,1.0
2005-04-28,5.721,6.0,5.62,5.64,2100,5.51624476797088,5.7852593266606,5.41885956930543,5.43814376706096,2177.9490405788,0.0,1.0
2005-04-29,5.47,5.61,5.38,5.61,600,5.27422808613891,5.40921747042766,5.187449196239,5.40921747042766,622.271154451086,0.0,1.0
2005-05-02,5.47,5.76,5.42,5.42,4600,5.27422808613891,5.55384895359418,5.22601759175008,5.22601759175008,4770.74551745832,0.0,1.0
2005-05-03,5.57,5.629,5.45,5.47,1000,5.37064907491659,5.42753745829542,5.25494388838338,5.27422808613891,1037.11859075181,0.0,1.0
2005-05-04,5.48,5.5,5.48,5.5,300,5.28387018501668,5.30315438277222,5.28387018501668,5.30315438277222,311.135577225543,0.0,1.0
2005-05-05,5.44,5.6,5.44,5.6,3600,5.24530178950561,5.39957537154989,5.24530178950561,5.39957537154989,3733.62692670651,0.0,1.0
2005-05-06,5.49,5.78,5.49,5.65,900,5.29351228389445,5.57313315134971,5.29351228389445,5.44778586593873,933.406731676628,0.0,1.0
2005-05-09,5.45,5.8,5.35,5.8,8200,5.25494388838338,5.59241734910525,5.1585228996057,5.59241734910525,8504.37244416483,0.0,1.0
2005-05-10,5.75,5.82,5.45,5.45,4300,5.54420685471641,5.61170154686078,5.25494388838338,5.25494388838338,4459.60994023278,0.0,1.0
2005-05-11,5.5,5.8,5.5,5.72,6300,5.30315438277222,5.59241734910525,5.30315438277222,5.51528055808311,6533.84712173639,0.0,1.0
2005-05-12,5.42,5.55,5.42,5.46,1200,5.22601759175008,5.35136487716106,5.22601759175008,5.26458598726115,1244.54230890217,0.0,1.0
2005-05-13,5.89,6.06,5.642,5.99,15200,5.67919623900516,5.84311191992721,5.44007218683652,5.77561722778283,15764.2025794275,0.0,1.0
2005-05-16,5.93,6.02,5.89,5.89,6400,5.71776463451623,5.80454352441614,5.67919623900516,5.67919623900516,6637.55898081157,0.0,1.0
2005-05-17,5.97,6.2,5.7,5.7,3400,5.7563330300273,5.97810130421595,5.49599636032757,5.49599636032757,3526.20320855615,0.0,1.0
2005-05-18,6.049,6.049,5.81,6.0,1500,5.83250561116166,5.83250561116166,5.60205944798301,5.7852593266606,1555.67788612771,0.0,1.0
2005-05-19,6.27,6.27,5.99,5.99,3600,6.04559599636033,6.04559599636033,5.77561722778283,5.77561722778283,3733.62692670651,0.0,1.0
2005-05-20,6.0,6.158,5.91,6.1,3000,5.7852593266606,5.93760448892933,5.69848043676069,5.88168031543828,3111.35577225543,0.0,1.0
2005-05-23,6.092,6.092,6.092,6.092,100,5.87396663633606,5.87396663633606,5.87396663633606,5.87396663633606,103.711859075181,0.0,1.0
2005-05-24,5.83,6.21,5.83,6.18,7900,5.62134364573855,5.98774340309372,5.62134364573855,5.95881710646042,8193.23686693929,0.0,1.0
2005-05-25,5.87,5.87,5.8,5.81,1300,5.65991204124962,5.65991204124962,5.59241734910525,5.60205944798301,1348.25416797735,0.0,1.0
2005-05-26,5.85,6.28,5.85,6.28,4000,5.64062784349408,6.05523809523809,5.64062784349408,6.05523809523809,4148.47436300724,0.0,1.0
2005-05-27,5.88,6.1,5.75,5.75,4100,5.66955414012739,5.88168031543828,5.54420685471641,5.54420685471641,4252.18622208241,0.0,1.0
2005-05-31,6.05,6.4,5.85,5.86,8800,5.83346982104944,6.17094328177131,5.64062784349408,5.65026994237185,9126.64359861592,0.0,1.0
2005-06-01,6.01,6.4,5.89,5.89,2200,5.79490142553837,6.17094328177131,5.67919623900516,5.67919623900516,2281.66089965398,0.0,1.0
2005-06-02,6.54,6.54,6.1,6.31,26900,6.30593266606005,6.30593266606005,5.88168031543828,6.0841643918714,27898.4900912237,0.0,1.0
2005-06-03,6.5,6.589,6.47,6.49,19500,6.26736427054898,6.35317895056112,6.23843797391568,6.25772217167122,20223.8125196603,0.0,1.0
2005-06-06,6.8,6.8,6.35,6.35,4400,6.55662723688201,6.55662723688201,6.12273278738247,6.12273278738247,4563.32179930796,0.0,1.0
2005-06-07,6.65,6.84,6.65,6.84,1000,6.4119957537155,6.59519563239308,6.4119957537155,6.59519563239308,1037.11859075181,0.0,1.0
2005-06-08,6.79,6.79,6.79,6.79,100,6.54698513800425,6.54698513800425,6.54698513800425,6.54698513800425,103.711859075181,0.0,1.0
2005-06-09,6.5,6.8,6.5,6.8,1300,6.26736427054898,6.55662723688201,6.26736427054898,6.55662723688201,1348.25416797735,0.0,1.0
2005-06-10,6.52,6.8,6.5,6.54,6200,6.28664846830452,6.55662723688201,6.26736427054898,6.30593266606005,6430.13526266121,0.0,1.0
2005-06-13,6.66,6.84,6.59,6.75,2600,6.42163785259327,6.59519563239308,6.35414316044889,6.50841674249317,2696.5083359547,0.0,1.0
2005-06-14,6.7,6.75,6.5,6.5,3400,6.46020624810434,6.50841674249317,6.26736427054898,6.26736427054898,3526.20320855615,0.0,1.0
2005-06-15,6.9,6.9,6.5,6.5,1300,6.65304822565969,6.65304822565969,6.26736427054898,6.26736427054898,1348.25416797735,0.0,1.0
2005-06-16,6.69,6.9,6.69,6.69,10000,6.45056414922657,6.65304822565969,6.45056414922657,6.45056414922657,10371.1859075181,0.0,1.0
2005-06-17,6.65,6.869,6.58,6.63,5300,6.4119957537155,6.62315771913861,6.34450106157113,6.39271155595996,5496.72853098459,0.0,1.0
2005-06-20,6.62,6.62,6.58,6.58,200,6.3830694570822,6.3830694570822,6.34450106157113,6.34450106157113,207.423718150362,0.0,1.0
2005-06-21,6.78,6.8,6.56,6.6,6500,6.53734303912648,6.55662723688201,6.32521686381559,6.36378525932666,6741.27083988676,0.0,1.0
2005-06-22,6.56,6.74,6.56,6.57,1700,6.32521686381559,6.49877464361541,6.32521686381559,6.33485896269336,1763.10160427808,0.0,1.0
2005-06-23,6.9,6.9,6.67,6.75,5700,6.65304822565969,6.65304822565969,6.43127995147103,6.50841674249317,5911.57596728531,0.0,1.0
2005-06-24,6.75,6.85,6.75,6.85,1700,6.50841674249317,6.60483773127085,6.50841674249317,6.60483773127085,1763.10160427808,0.0,1.0
2005-06-27,6.66,6.66,6.5,6.64,2500,6.42163785259327,6.42163785259327,6.26736427054898,6.40235365483773,2592.79647687952,0.0,1.0
2005-06-28,7.09,7.1,6.5,6.51,3100,6.83624810433728,6.84589020321504,6.26736427054898,6.27700636942675,3215.06763133061,0.0,1.0
2005-06-29,7.1,7.19,6.88,6.88,5900,6.84589020321504,6.93266909311495,6.63376402790415,6.63376402790415,6118.99968543567,0.0,1.0
2005-06-30,6.96,6.96,6.96,6.96,600,6.7109008189263,6.7109008189263,6.7109008189263,6.7109008189263,622.271154451085,0.0,1.0
2005-07-01,7.1,7.27,7.1,7.1,1800,6.84589020321504,7.00980588413709,6.84589020321504,6.84589020321504,1866.81346335326,0.0,1.0
2005-07-05,7.51,7.8,7.1,7.1,5500,7.24121625720352,7.52083712465878,6.84589020321504,6.84589020321504,5704.15224913495,0.0,1.0
2005-07-06,7.74,7.98,7.42,7.98,3900,7.46298453139217,7.6943949044586,7.15443736730361,7.6943949044586,4044.76250393206,0.0,1.0
2005-07-07,7.4,7.85,7.4,7.85,4300,7.13515316954807,7.56904761904762,7.13515316954807,7.56904761904762,4459.60994023278,0.0,1.0
2005-07-08,7.15,7.3,6.94,7.0,18100,6.89410069760388,7.0387321807704,6.69161662117076,6.74946921443737,18771.8464926077,0.0,1.0
2005-07-11,7.12,7.15,6.9,7.15,3800,6.86517440097058,6.89410069760388,6.65304822565969,6.89410069760388,3941.05064485687,0.0,1.0
2005-07-12,9.06,9.6,7.05,7.2,643000,8.73574158325751,9.25641492265696,6.79767970882621,6.94231119199272,666867.253853413,0.0,1.0
2005-07-13,8.07,9.25,8.04,9.25,41300,7.78117379435851,8.91894146193509,7.7522474977252,8.91894146193509,42832.9977980497,0.0,1.0
2005-07-14,8.2,8.2,8.01,8.15,12000,7.90652107976949,7.90652107976949,7.7233212010919,7.85831058538065,12445.4230890217,0.0,1.0
2005-07-15,8.43,9.1,8.3,8.3,14200,8.12828935395814,8.77430997876858,8.00294206854717,8.00294206854717,14727.0839886757,0.0,1.0
2005-07-18,8.75,8.75,8.3,8.66,21500,8.43683651804671,8.43683651804671,8.00294206854717,8.3500576281468,22298.0497011639,0.0,1.0
2005-07-19,8.3,8.75,8.3,8.66,20900,8.00294206854717,8.43683651804671,8.00294206854717,8.3500576281468,21675.7785467128,0.0,1.0
2005-07-20,8.1,8.65,8.1,8.24,9900,7.81010009099181,8.34041552926903,7.81010009099181,7.94508947528056,10267.4740484429,0.0,1.0
2005-07-21,8.35,8.5,8.15,8.34,19000,8.051152562936,8.19578404610252,7.85831058538065,8.04151046405823,19705.2532242844,0.0,1.0
2005-07-22,8.52,8.7,8.4999,8.5,6700,8.21506824385805,8.38862602365787,8.19568762511374,8.19578404610252,6948.69455803712,0.0,1.0
2005-07-25,8.65,8.76,8.4,8.76,18200,8.34041552926903,8.44647861692448,8.09936305732484,8.44647861692448,18875.5583516829,0.0,1.0
2005-07-26,8.7,8.8,8.54,8.8,4400,8.38862602365787,8.48504701243555,8.23435244161359,8.48504701243555,4563.32179930796,0.0,1.0
2005-07-27,9.1,9.25,8.65,8.9,32100,8.77430997876858,8.91894146193509,8.34041552926903,8.58146800121322,33291.506763133,0.0,1.0
2005-07-28,9.15,9.19,9.0,9.0,6700,8.82252047315742,8.86108886866849,8.6778889899909,8.6778889899909,6948.69455803712,0.0,1.0
2005-07-29,10.2,10.2,9.0,9.2,36600,9.83494085532302,9.83494085532302,8.6778889899909,8.87073096754625,37958.5404215162,0.0,1.0
2005-08-01,9.2,10.13,9.06,10.13,23700,8.87073096754625,9.76744616317865,8.73574158325751,9.76744616317865,24579.7106008179,0.0,1.0
2005-08-02,9.35,9.43,9.22,9.43,15000,9.01536245071277,9.09249924173491,8.89001516530179,9.09249924173491,15556.7788612771,0.0,1.0
2005-08-03,9.06,9.8,8.73,9.35,28500,8.73574158325751,9.44925690021231,8.41755232029117,9.01536245071277,29557.8798364265,0.0,1.0
2005-08-04,10.37,10.49,9.38,9.4,67800,9.99885653624507,10.1145617227783,9.04428874734607,9.06357294510161,70316.6404529726,0.0,1.0
2005-08-05,9.8,10.35,9.5,9.8,33900,9.44925690021231,9.97957233848954,9.15999393387928,9.44925690021231,35158.3202264863,0.0,1.0
2005-08-08,9.75,9.75,9.3,9.7,10200,9.40104640582348,9.40104640582348,8.96715195632393,9.35283591143464,10578.6096256684,0.0,1.0
2005-08-09,9.74,9.85,9.52,9.85,20800,9.39140430694571,9.49746739460115,9.17927813163482,9.49746739460115,21572.0666876376,0.0,1.0
2005-08-10,9.75,9.75,9.36,9.5,9900,9.40104640582348,9.40104640582348,9.02500454959054,9.15999393387928,10267.4740484429,0.0,1.0
2005-08-11,9.77,9.8,9.6,9.8,38300,9.42033060357901,9.44925690021231,9.25641492265696,9.44925690021231,39721.6420257943,0.0,1.0
2005-08-12,9.5,9.65,9.12,9.65,24400,9.15999393387928,9.3046254170458,8.79359417652411,9.3046254170458,25305.6936143441,0.0,1.0
2005-08-15,9.95,11.05,9.55,9.65,125000,9.59388838337883,10.6545192599333,9.20820442826812,9.3046254170458,129639.823843976,0.0,1.0
2005-08-16,9.98,10.18,9.8101,10.07,21900,9.62281468001213,9.81565665756749,9.45899542007886,9.70959356991204,22712.8971374646,0.0,1.0
2005-08-17,9.96,10.21,9.83,10.21,10800,9.6035304822566,9.84458295420079,9.47818319684562,9.84458295420079,11200.8807801195,0.0,1.0
2005-08-18,10.09,10.09,9.78,10.0,17500,9.72887776766758,9.72887776766758,9.42997270245678,9.64209887776767,18149.5753381566,0.0,1.0
2005-08-19,9.99,10.2,9.73,10.2,16000,9.6324567788899,9.83494085532302,9.38176220806794,9.83494085532302,16593.8974520289,0.0,1.0
2005-08-22,9.82,10.18,9.8,10.18,36400,9.46854109796785,9.81565665756749,9.44925690021231,9.81565665756749,37751.1167033658,0.0,1.0
2005-08-23,10.12,10.2,9.88,10.0,23600,9.75780406430088,9.83494085532302,9.52639369123446,9.64209887776767,24475.9987417427,0.0,1.0
2005-08-24,10.14,10.23,9.843,9.91,16100,9.77708826205641,9.86386715195632,9.49071792538671,9.55531998786776,16697.6093111041,0.0,1.0
2005-08-25,9.98,10.2,9.93,10.2,6800,9.62281468001213,9.83494085532302,9.57460418562329,9.83494085532302,7052.4064171123,0.0,1.0
2005-08-26,10.0,10.2,9.5,10.2,28800,9.64209887776767,9.83494085532302,9.15999393387928,9.83494085532302,29869.0154136521,0.0,1.0
2005-08-29,10.06,10.09,9.75,9.77,22000,9.69995147103427,9.72887776766758,9.40104640582348,9.42033060357901,22816.6089965398,0.0,1.0
2005-08-30,10.06,10.13,9.95,10.13,5000,9.69995147103427,9.76744616317865,9.59388838337883,9.76744616317865,5185.59295375905,0.0,1.0
2005-08-31,10.3,10.9,9.7,10.05,79800,9.9313618441007,10.5098877767668,9.35283591143464,9.69030937215651,82762.0635419943,0.0,1.0
2005-09-01,10.0,10.49,9.61,10.49,21500,9.64209887776767,10.1145617227783,9.26605702153473,10.1145617227783,22298.0497011639,0.0,1.0
2005-09-02,10.25,10.25,9.5,10.0,12300,9.88315134971186,9.88315134971186,9.15999393387928,9.64209887776767,12756.5586662472,0.0,1.0
2005-09-06,9.92,10.39,9.87,10.25,15000,9.56496208674553,10.0181407340006,9.51675159235669,9.88315134971186,15556.7788612771,0.0,1.0
2005-09-07,9.91,10.15,9.71,10.15,13200,9.55531998786776,9.78673036093418,9.36247801031241,9.78673036093418,13689.9653979239,0.0,1.0
2005-09-08,9.9,10.1,9.81,10.0,16400,9.54567788898999,9.73851986654534,9.45889899909008,9.64209887776767,17008.7448883297,0.0,1.0
2005-09-09,10.46,10.46,9.7,9.9,64900,10.085635426145,10.085635426145,9.35283591143464,9.54567788898999,67308.9965397923,0.0,1.0
2005-09-12,10.04,10.25,10.0,10.25,14200,9.68066727327874,9.88315134971186,9.64209887776767,9.88315134971186,14727.0839886757,0.0,1.0
2005-09-13,10.25,10.5,10.0,10.1,46700,9.88315134971186,10.1242038216561,9.64209887776767,9.73851986654534,48433.4381881095,0.0,1.0
2005-09-14,10.21,10.49,9.77,10.13,56800,9.84458295420079,10.1145617227783,9.42033060357901,9.76744616317865,58908.3359547027,0.0,1.0
2005-09-15,10.22,10.48,9.75,10.48,11700,9.85422505307856,10.1049196239005,9.40104640582348,10.1049196239005,12134.2875117962,0.0,1.0
2005-09-16,10.25,10.49,10.03,10.49,26300,9.88315134971186,10.1145617227783,9.67102517440097,10.1145617227783,27276.2189367726,0.0,1.0
2005-09-19,10.11,10.2,10.11,10.2,200,9.74816196542311,9.83494085532302,9.74816196542311,9.83494085532302,207.423718150362,0.0,1.0
2005-09-20,10.11,10.25,9.64,10.0,11700,9.74816196542311,9.88315134971186,9.29498331816803,9.64209887776767,12134.2875117962,0.0,1.0
2005-09-21,9.91,10.39,9.83,10.39,4400,9.55531998786776,10.0181407340006,9.47818319684562,10.0181407340006,4563.32179930796,0.0,1.0
2005-09-22,10.04,10.1295,9.6,9.9,2100,9.68066727327874,9.76696405823476,9.25641492265696,9.54567788898999,2177.9490405788,0.0,1.0
2005-09-23,9.99,10.219,9.71,10.04,3100,9.6324567788899,9.85326084319078,9.36247801031241,9.68066727327874,3215.06763133061,0.0,1.0
2005-09-26,10.1,10.23,9.78,10.23,11100,9.73851986654534,9.86386715195632,9.42997270245678,9.86386715195632,11512.0163573451,0.0,1.0
2005-09-27,10.38,10.64,10.0,10.0,92600,10.0084986351228,10.2591932059448,9.64209887776767,9.64209887776767,96037.1815036179,0.0,1.0
2005-09-28,10.35,10.48,10.3,10.47,16900,9.97957233848954,10.1049196239005,9.9313618441007,10.0952775250227,17527.3041837056,0.0,1.0
2005-09-29,10.25,10.39,10.0201,10.3,41200,9.88315134971186,10.0181407340006,9.66147949651198,9.9313618441007,42729.2859389745,0.0,1.0
2005-09-30,10.32,10.6,10.18,10.6,26000,9.95064604185623,10.2206248104337,9.81565665756749,10.2206248104337,26965.083359547,0.0,1.0
2005-10-03,10.25,10.5,10.0445,10.5,5700,9.88315134971186,10.1242038216561,9.68500621777373,10.1242038216561,5911.57596728531,0.0,1.0
2005-10-04,10.3,10.5,9.82,10.0,135700,9.9313618441007,10.1242038216561,9.46854109796785,9.64209887776767,140736.99276502,0.0,1.0
2005-10-05,10.21,10.22,10.06,10.09,7200,9.84458295420079,9.85422505307856,9.69995147103427,9.72887776766758,7467.25385341302,0.0,1.0
2005-10-06,9.9,10.2,9.85,10.0,10500,9.54567788898999,9.83494085532302,9.49746739460115,9.64209887776767,10889.745202894,0.0,1.0
2005-10-07,9.89,10.16,9.85,9.85,15100,9.53603579011222,9.79637245981195,9.49746739460115,9.49746739460115,15660.4907203523,0.0,1.0
2005-10-10,10.15,10.25,9.81,10.2,3500,9.78673036093418,9.88315134971186,9.45889899909008,9.83494085532302,3629.91506763133,0.0,1.0
2005-10-11,10.25,10.25,10.04,10.07,2400,9.88315134971186,9.88315134971186,9.68066727327874,9.70959356991204,2489.08461780434,0.0,1.0
2005-10-12,10.0,10.25,9.8,10.25,5300,9.64209887776767,9.88315134971186,9.44925690021231,9.88315134971186,5496.72853098458,0.0,1.0
2005-10-13,9.98,10.23,9.8,9.8,23400,9.62281468001213,9.86386715195632,9.44925690021231,9.44925690021231,24268.5750235923,0.0,1.0
2005-10-14,10.0,10.0,9.82,10.0,700,9.64209887776767,9.64209887776767,9.46854109796785,9.64209887776767,725.983013526266,0.0,1.0
2005-10-17,9.8,10.0,9.65,10.0,10700,9.44925690021231,9.64209887776767,9.3046254170458,9.64209887776767,11097.1689210444,0.0,1.0
2005-10-18,10.0,10.0,9.9,9.94,2200,9.64209887776767,9.64209887776767,9.54567788898999,9.58424628450106,2281.66089965398,0.0,1.0
2005-10-19,9.82,10.59,9.7001,10.0,3100,9.46854109796785,10.210982711556,9.35293233242342,9.64209887776767,3215.06763133061,0.0,1.0
2005-10-20,9.6695,9.95,9.65,9.95,7900,9.32342750985745,9.59388838337883,9.3046254170458,9.59388838337883,8193.23686693929,0.0,1.0
2005-10-21,9.73,9.89,9.61,9.62,11900,9.38176220806794,9.53603579011222,9.26605702153473,9.2756991204125,12341.7112299465,0.0,1.0
2005-10-24,9.45,9.8,9.18,9.62,20800,9.11178343949044,9.44925690021231,8.85144676979072,9.2756991204125,21572.0666876376,0.0,1.0
2005-10-25,9.56,9.6299,9.27,9.27,8700,9.21784652714589,9.28524479830149,8.93822565969063,8.93822565969063,9022.93173954074,0.0,1.0
2005-10-26,9.55,9.65,9.4,9.4,7900,9.20820442826812,9.3046254170458,9.06357294510161,9.06357294510161,8193.23686693929,0.0,1.0
2005-10-27,9.65,9.65,9.35,9.35,8600,9.3046254170458,9.3046254170458,9.01536245071277,9.01536245071277,8919.21988046555,0.0,1.0
2005-10-28,10.0,10.0,9.274,9.274,32300,9.64209887776767,9.64209887776767,8.94208249924173,8.94208249924173,33498.9304812834,0.0,1.0
2005-10-31,10.49,10.5,9.64,10.0,92500,10.1145617227783,10.1242038216561,9.29498331816803,9.64209887776767,95933.4696445421,0.0,1.0
2005-11-01,10.2,10.32,10.04,10.25,11500,9.83494085532302,9.95064604185623,9.68066727327874,9.88315134971186,11926.8637936458,0.0,1.0
2005-11-02,10.8,10.81,9.12,9.33,132400,10.4134667879891,10.4231088868668,8.79359417652411,8.99607825295723,137314.501415539,0.0,1.0
2005-11-03,11.5,11.5,10.48,10.75,55400,11.0884137094328,11.0884137094328,10.1049196239005,10.3652562936002,57456.3699276503,0.0,1.0
2005-11-04,11.4,11.56,11.17,11.5,128100,10.9919927206551,11.1462663026994,10.7702244464665,11.0884137094328,132854.891475307,0.0,1.0
2005-11-07,12.14,12.14,11.49,11.57,340700,11.7055080376099,11.7055080376099,11.078771610555,11.1559084015772,353346.303869143,0.0,1.0
2005-11-08,12.0,12.19,11.84,12.19,99600,11.5705186533212,11.7537185319988,11.4162450712769,11.7537185319988,103297.01163888,0.0,1.0
2005-11-09,11.82,12.12,11.71,12.1,70000,11.3969608735214,11.6862238398544,11.2908977858659,11.6669396420989,72598.3013526265,0.0,1.0
2005-11-10,12.35,12.59,11.76,12.0,126600,11.9079921140431,12.1394024871095,11.3391082802548,11.5705186533212,131299.213589179,0.0,1.0
2005-11-11,12.32,12.54,11.79,11.79,62100,11.8790658174098,12.0911919927207,11.3680345768881,11.3680345768881,64405.0644856871,0.0,1.0
2005-11-14,12.35,12.53,11.96,12.35,35400,11.9079921140431,12.0815498938429,11.5319502578101,11.9079921140431,36713.9981126139,0.0,1.0
2005-11-15,12.4,12.5,12.08,12.5,32000,11.9562026084319,12.0526235972096,11.6476554443433,12.0526235972096,33187.7949040579,0.0,1.0
2005-11-16,12.37,12.49,11.7,12.49,37400,11.9272763117986,12.0429814983318,11.2812556869882,12.0429814983318,38788.2352941177,0.0,1.0
2005-11-17,12.95,13.1,12.263,12.36,252800,12.4865180467091,12.6311495298756,11.8241058538065,11.9176342129208,262183.579742058,0.0,1.0
2005-11-18,12.7799,13.02,12.68,13.0,107900,12.3225059447983,12.5540127388535,12.2261813770094,12.534728541098,111905.09594212,0.0,1.0
2005-11-21,13.23,13.24,12.47,12.91,37700,12.7564968152866,12.7661389141644,12.0236973005763,12.4479496511981,39099.3708713433,0.0,1.0
2005-11-22,13.7,13.96,12.94,13.2,439600,13.2096754625417,13.4603700333637,12.4768759478314,12.7275705186533,455917.332494495,0.0,1.0
2005-11-23,13.68,13.93,13.6115,13.93,19900,13.1903912647862,13.4314437367304,13.1243428874735,13.4314437367304,20638.6599559609,0.0,1.0
2005-11-25,13.79,13.79,13.69,13.69,3300,13.2964543524416,13.2964543524416,13.2000333636639,13.2000333636639,3422.49134948097,0.0,1.0
2005-11-28,13.79,14.0,13.56,13.69,50000,13.2964543524416,13.4989384288747,13.074686078253,13.2000333636639,51855.9295375905,0.0,1.0
2005-11-29,13.95,13.98,13.81,13.91,30600,13.4507279344859,13.4796542311192,13.3157385501971,13.4121595389748,31735.8288770053,0.0,1.0
2005-11-30,13.45,13.97,13.25,13.89,15600,12.9686229905975,13.4700121322414,12.7757810130422,13.3928753412193,16179.0500157282,0.0,1.0
2005-12-01,13.46,13.93,12.94,13.5175,22000,12.9782650894753,13.4314437367304,12.4768759478314,13.0337071580224,22816.6089965398,0.0,1.0
2005-12-02,13.23,13.36,12.8601,12.8601,4500,12.7564968152866,12.8818441006976,12.399835577798,12.399835577798,4667.03365838315,0.0,1.0
2005-12-05,13.37,13.8,12.98,13.18,27000,12.8914861995754,13.3060964513194,12.5154443433424,12.7082863208978,28002.2019502988,0.0,1.0
2005-12-06,13.48,13.7,13.3,13.3,6600,12.9975492872308,13.2096754625417,12.823991507431,12.823991507431,6844.98269896195,0.0,1.0
2005-12-07,13.85,13.98,13.26,13.45,38000,13.3543069457082,13.4796542311192,12.7854231119199,12.9686229905975,39410.5064485688,0.0,1.0
2005-12-08,13.56,13.9599,13.52,13.82,14100,13.074686078253,13.4602736123749,13.0361176827419,13.3253806490749,14623.3721296005,0.0,1.0
2005-12-09,13.65,13.94,13.5701,13.94,7300,13.1614649681529,13.4410858356081,13.0844245981195,13.4410858356081,7570.96571248819,0.0,1.0
2005-12-12,13.76,14.0,13.36,13.9,16900,13.2675280558083,13.4989384288747,12.8818441006976,13.4025174400971,17527.3041837056,0.0,1.0
2005-12-13,13.91,14.49,13.76,13.76,92900,13.4121595389748,13.9714012738854,13.2675280558083,13.2675280558083,96348.3170808432,0.0,1.0
2005-12-14,14.0,14.45,13.55,13.74,60500,13.4989384288747,13.9328328783743,13.0650439793752,13.2482438580528,62745.6747404846,0.0,1.0
2005-12-15,13.37,13.8873,13.01,13.79,37000,12.8914861995754,13.3902719745223,12.5443706399757,13.2964543524416,38373.3878578168,0.0,1.0
2005-12-16,13.02,13.56,13.01,13.28,54500,12.5540127388535,13.074686078253,12.5443706399757,12.8047073096755,56522.9631959736,0.0,1.0
2005-12-19,13.18,13.71,13.18,13.28,14800,12.7082863208978,13.2193175614195,12.7082863208978,12.8047073096755,15349.3551431267,0.0,1.0
2005-12-20,13.15,13.25,12.8,13.1,40200,12.6793600242645,12.7757810130422,12.3418865635426,12.6311495298756,41692.1673482227,0.0,1.0
2005-12-21,13.52,13.52,13.06,13.28,39600,13.0361176827419,13.0361176827419,12.5925811343646,12.8047073096755,41069.8961937716,0.0,1.0
2005-12-22,13.92,13.95,13.27,13.46,25200,13.4218016378526,13.4507279344859,12.7950652107977,12.9782650894753,26135.3884869456,0.0,1.0
2005-12-23,13.93,14.0,13.6,13.65,9500,13.4314437367304,13.4989384288747,13.113254473764,13.1614649681529,9852.62661214215,0.0,1.0
2005-12-27,14.06,14.06,13.73,13.73,33800,13.5567910221413,13.5567910221413,13.238601759175,13.238601759175,35054.6083674112,0.0,1.0
2005-12-28,14.31,14.9,13.84,13.84,189600,13.7978434940855,14.3667273278738,13.3446648468305,13.3446648468305,196637.684806543,0.0,1.0
2005-12-29,13.95,14.35,13.88,14.35,210100,13.4507279344859,13.8364118895966,13.3832332423415,13.8364118895966,217898.615916955,0.0,1.0
2005-12-30,13.51,13.88,12.85,13.88,503500,13.0264755838641,13.3832332423415,12.3900970579315,13.3832332423415,522189.210443537,0.0,1.0
2006-01-03,13.34,13.51,12.89,13.5,51400,12.8625599029421,13.0264755838641,12.4286654534425,13.0168334849863,53307.8955646428,0.0,1.0
2006-01-04,13.25,13.48,12.99,13.25,62700,12.7757810130422,12.9975492872308,12.5250864422202,12.7757810130422,65027.3356401382,0.0,1.0
2006-01-05,13.09,13.44,12.9,13.25,78000,12.6215074309979,12.9589808917197,12.4383075523203,12.7757810130422,80895.2500786409,0.0,1.0
2006-01-06,13.11,13.18,12.79,12.97,28600,12.6407916287534,12.7082863208978,12.3322444646648,12.5058022444647,29661.5916955018,0.0,1.0
2006-01-09,13.08,13.35,12.8701,13.1,37900,12.6118653321201,12.8722020018198,12.4094776766758,12.6311495298756,39306.7945894936,0.0,1.0
2006-01-10,13.2299,13.24,12.91,13.1,45900,12.7564003942978,12.7661389141644,12.4479496511981,12.6311495298756,47603.7433155082,0.0,1.0
2006-01-11,13.74,13.74,12.94,13.3,216400,13.2482438580528,13.2482438580528,12.4768759478314,12.823991507431,224432.463038691,0.0,1.0
2006-01-12,13.67,13.89,13.16,13.69,75800,13.1807491659084,13.3928753412193,12.6890021231423,13.2000333636639,78613.5891789871,0.0,1.0
2006-01-13,13.97,14.27,13.7001,13.9,60800,13.4700121322414,13.7592750985745,13.2097718835305,13.4025174400971,63056.8103177101,0.0,1.0
2006-01-17,13.96,14.239,13.78,13.91,51000,13.4603700333637,13.7293845920534,13.2868122535638,13.4121595389748,52893.0481283421,0.0,1.0
2006-01-18,14.15,14.29,13.86,13.89,92000,13.6435699120412,13.77855929633,13.363949044586,13.3928753412193,95414.9103491668,0.0,1.0
2006-01-19,14.74,14.83,14.1,14.24,45400,14.2124537458295,14.2992326357295,13.5953594176524,13.7303488019412,47085.1840201323,0.0,1.0
2006-01-20,13.99,14.82,13.9,14.68,27300,13.489296329997,14.2895905368517,13.4025174400971,14.1546011525629,28313.3375275243,0.0,1.0
2006-01-23,13.97,14.06,13.75,13.99,36100,13.4700121322414,13.5567910221413,13.2578859569305,13.489296329997,37439.9811261404,0.0,1.0
2006-01-24,13.99,14.1,13.78,13.92,11000,13.489296329997,13.5953594176524,13.2868122535638,13.4218016378526,11408.3044982699,0.0,1.0
2006-01-25,14.04,14.04,13.83,14.0,9500,13.5375068243858,13.5375068243858,13.3350227479527,13.4989384288747,9852.62661214219,0.0,1.0
2006-01-26,13.97,14.33,13.901,14.0,28200,13.4700121322414,13.8171276918411,13.4034816499848,13.4989384288747,29246.7442592011,0.0,1.0
2006-01-27,14.11,14.15,13.76,14.05,54300,13.6050015165302,13.6435699120412,13.2675280558083,13.5471489232636,56315.5394778231,0.0,1.0
2006-01-30,13.93,14.03,13.64,14.03,8900,13.4314437367304,13.527864725508,13.1518228692751,13.527864725508,9230.35545769107,0.0,1.0
2006-01-31,14.25,14.51,13.61,13.95,87400,13.7399909008189,13.9906854716409,13.1228965726418,13.4507279344859,90644.1648317083,0.0,1.0
2006-02-01,13.91,14.51,13.75,14.51,13700,13.4121595389748,13.9906854716409,13.2578859569305,13.9906854716409,14208.5246932998,0.0,1.0
2006-02-02,13.45,13.72,13.0101,13.72,36500,12.9686229905975,13.2289596602972,12.5444670609645,13.2289596602972,37854.8285624411,0.0,1.0
2006-02-03,12.97,13.37,12.6,13.37,110000,12.5058022444647,12.8914861995754,12.1490445859873,12.8914861995754,114083.044982699,0.0,1.0
2006-02-06,12.38,13.04,12.25,13.02,99900,11.9369184106764,12.573296936609,11.8115711252654,12.5540127388535,103608.147216105,0.0,1.0
2006-02-07,12.58,12.62,12.18,12.33,83300,12.1297603882317,12.1683287837428,11.744076433121,11.8887079162875,86391.9786096259,0.0,1.0
2006-02-08,12.6,12.7,12.5,12.5,12000,12.1490445859873,12.2454655747649,12.0526235972096,12.0526235972096,12445.4230890217,0.0,1.0
2006-02-09,12.82,13.04,12.6,12.63,17900,12.3611707612981,12.573296936609,12.1490445859873,12.1779708826206,18564.4227744575,0.0,1.0
2006-02-10,12.8,12.85,12.37,12.83,26800,12.3418865635426,12.3900970579315,11.9272763117986,12.3708128601759,27794.7782321485,0.0,1.0
2006-02-13,12.7,12.75,12.63,12.74,7900,12.2454655747649,12.2936760691538,12.1779708826206,12.284033970276,8193.23686693931,0.0,1.0
2006-02-14,13.23,13.23,12.36,12.8,80200,12.7564968152866,12.7564968152866,11.9176342129208,12.3418865635426,83176.9109782952,0.0,1.0
2006-02-15,13.99,14.0,13.18,13.18,14600,13.489296329997,13.4989384288747,12.7082863208978,12.7082863208978,15141.9314249764,0.0,1.0
2006-02-16,14.12,14.12,13.59,13.59,25300,13.6146436154079,13.6146436154079,13.1036123748863,13.1036123748863,26239.1003460209,0.0,1.0
2006-02-17,14.06,14.24,13.77,14.19,23700,13.5567910221413,13.7303488019412,13.2771701546861,13.6821383075523,24579.7106008179,0.0,1.0
2006-02-21,13.9,14.23,13.87,14.04,20700,13.4025174400971,13.7207067030634,13.3735911434638,13.5375068243858,21468.3548285624,0.0,1.0
2006-02-22,13.75,14.0,13.14,13.63,20300,13.2578859569305,13.4989384288747,12.6697179253867,13.1421807703973,21053.5073922618,0.0,1.0
2006-02-23,13.66,13.8399,13.33,13.55,12800,13.1711070670306,13.3445684258417,12.8529178040643,13.0650439793752,13275.1179616232,0.0,1.0
2006-02-24,13.7,13.76,13.57,13.66,16700,13.2096754625417,13.2675280558083,13.0843281771307,13.1711070670306,17319.8804655552,0.0,1.0
2006-02-27,13.7,13.76,13.35,13.76,15700,13.2096754625417,13.2675280558083,12.8722020018198,13.2675280558083,16282.7618748034,0.0,1.0
2006-02-28,13.8,13.8,13.4,13.73,6900,13.3060964513194,13.3060964513194,12.9204124962087,13.238601759175,7156.11827618747,0.0,1.0
2006-03-01,13.9,13.97,13.41,13.84,164400,13.4025174400971,13.4700121322414,12.9300545950864,13.3446648468305,170502.296319597,0.0,1.0
2006-03-02,14.3,14.36,13.728,13.93,30800,13.7882013952078,13.8460539884744,13.2366733393995,13.4314437367304,31943.2525951556,0.0,1.0
2006-03-03,14.69,15.61,14.05,14.33,55400,14.1642432514407,15.0513163481953,13.5471489232636,13.8171276918411,57456.3699276502,0.0,1.0
2006-03-06,14.53,14.86,14.28,14.86,33600,14.0099696693964,14.3281589323628,13.7689171974522,14.3281589323628,34847.1846492608,0.0,1.0
2006-03-07,14.19,14.6,13.65,14.53,22200,13.6821383075523,14.0774643615408,13.1614649681529,14.0099696693964,23024.0327146902,0.0,1.0
2006-03-08,14.2,14.25,14.03,14.05,14900,13.6917804064301,13.7399909008189,13.527864725508,13.5471489232636,15453.0670022019,0.0,1.0
2006-03-09,14.39,14.5,14.02,14.2,15100,13.8749802851077,13.9810433727631,13.5182226266303,13.6917804064301,15660.4907203523,0.0,1.0
2006-03-10,14.35,14.65,14.16,14.45,8300,13.8364118895966,14.1256748559296,13.653212010919,13.9328328783743,8608.08430324001,0.0,1.0
2006-03-13,14.65,15.0,13.88,14.44,45400,14.1256748559296,14.4631483166515,13.3832332423415,13.9231907794965,47085.1840201322,0.0,1.0
2006-03-14,15.0,15.25,14.21,14.77,195500,14.4631483166515,14.7042007885957,13.7014225053079,14.2413800424628,202756.684491979,0.0,1.0
2006-03-15,15.08,15.36,14.81,14.87,83900,14.5402851076736,14.8102638762511,14.2799484379739,14.3378010312405,87014.249764077,0.0,1.0
2006-03-16,16.0,16.05,14.9,15.05,133100,15.4273582044283,15.4755686988171,14.3667273278738,14.5113588110403,138040.484429065,0.0,1.0
2006-03-17,15.89,16.08,15.6,15.9,67400,15.3212951167728,15.5044949954504,15.0416742493176,15.3309372156506,69901.793016672,0.0,1.0
2006-03-20,15.72,16.45,15.72,15.8,375500,15.1573794358508,15.8612526539278,15.1573794358508,15.2345162268729,389438.030827304,0.0,1.0
2006-03-21,16.2,16.28,15.7,15.7,36100,15.6202001819836,15.6973369730058,15.1380952380952,15.1380952380952,37439.9811261403,0.0,1.0
2006-03-22,16.27,16.34,16.04,16.25,25000,15.687694874128,15.7551895662724,15.4659265999393,15.6684106763725,25927.9647687952,0.0,1.0
2006-03-23,16.2,16.31,16.0,16.0501,9900,15.6202001819836,15.7262632696391,15.4273582044283,15.4756651198059,10267.4740484429,0.0,1.0
2006-03-24,16.3,16.31,16.1,16.3,8900,15.7166211707613,15.7262632696391,15.5237791932059,15.7166211707613,9230.3554576911,0.0,1.0
2006-03-27,16.41,16.45,16.0,16.25,69600,15.8226842584167,15.8612526539278,15.4273582044283,15.6684106763725,72183.4539163261,0.0,1.0
2006-03-28,16.44,16.49,16.03,16.48,24000,15.85161055505,15.8998210494389,15.4562845010616,15.8901789505611,24890.8461780435,0.0,1.0
2006-03-29,16.34,16.4,16.25,16.4,480700,15.7551895662724,15.813042159539,15.6684106763725,15.813042159539,498542.906574394,0.0,1.0
2006-03-30,16.35,16.38,16.25,16.34,12900,15.7648316651501,15.7937579617834,15.6684106763725,15.7551895662724,13378.8298206984,0.0,1.0
2006-03-31,16.11,16.4,15.85,16.35,37000,15.5334212920837,15.813042159539,15.2827267212618,15.7648316651501,38373.387857817,0.0,1.0
2006-04-03,16.27,16.4,16.18,16.18,41800,15.687694874128,15.813042159539,15.6009159842281,15.6009159842281,43351.5570934256,0.0,1.0
2006-04-04,15.97,16.39,15.97,16.27,20300,15.398431907795,15.8034000606612,15.398431907795,15.687694874128,21053.5073922617,0.0,1.0
2006-04-05,16.0,16.3,15.69,16.15,24800,15.4273582044283,15.7166211707613,15.1284531392175,15.5719896875948,25720.5410506448,0.0,1.0
2006-04-06,16.1,16.25,15.4701,16.04,41200,15.5237791932059,15.6684106763725,14.9164233848954,15.4659265999393,42729.2859389747,0.0,1.0
2006-04-07,16.0,16.1,15.99,16.0,14300,15.4273582044283,15.5237791932059,15.4177161055505,15.4273582044283,14830.7958477508,0.0,1.0
2006-04-10,16.0,16.1,15.4,16.0,28600,15.4273582044283,15.5237791932059,14.8488322717622,15.4273582044283,29661.5916955017,0.0,1.0
2006-04-11,16.16,16.2,15.96,16.18,62000,15.5816317864726,15.6202001819836,15.3887898089172,15.6009159842281,64301.3526266119,0.0,1.0
2006-04-12,16.09,16.15,16.0,16.1,20100,15.5141370943282,15.5719896875948,15.4273582044283,15.5237791932059,20846.0836741113,0.0,1.0
2006-04-13,16.1,16.18,16.0,16.05,14600,15.5237791932059,15.6009159842281,15.4273582044283,15.4755686988171,15141.9314249765,0.0,1.0
2006-04-17,16.14,16.28,15.97,16.28,26900,15.562347588717,15.6973369730058,15.398431907795,15.6973369730058,27898.4900912237,0.0,1.0
2006-04-18,16.09,16.19,16.0,16.19,37100,15.5141370943282,15.6105580831059,15.4273582044283,15.6105580831059,38477.0997168921,0.0,1.0
2006-04-19,16.1,16.15,15.5,16.04,62600,15.5237791932059,15.5719896875948,14.9452532605399,15.4659265999393,64923.6237810634,0.0,1.0
2006-04-20,16.35,16.44,16.16,16.2,33100,15.7648316651501,15.85161055505,15.5816317864726,15.6202001819836,34328.6253538849,0.0,1.0
2006-04-21,16.49,16.49,16.2,16.43,30300,15.8998210494389,15.8998210494389,15.6202001819836,15.8419684561723,31424.6932997798,0.0,1.0
2006-04-24,16.28,16.43,16.21,16.43,17000,15.6973369730058,15.8419684561723,15.6298422808614,15.8419684561723,17631.0160427807,0.0,1.0
2006-04-25,16.29,16.39,16.29,16.39,11900,15.7069790718835,15.8034000606612,15.7069790718835,15.8034000606612,12341.7112299465,0.0,1.0
2006-04-26,16.5,16.77,16.21,16.23,55400,15.9094631483167,16.1697998180164,15.6298422808614,15.6491264786169,57456.36992765,0.0,1.0
2006-04-27,16.5,16.5,16.22,16.5,25400,15.9094631483167,15.9094631483167,15.6394843797392,15.9094631483167,26342.8122050959,0.0,1.0
2006-04-28,17.7,17.75,16.32,16.33,95700,17.0665150136488,17.1147255080376,15.7359053685168,15.7455474673946,99252.2491349479,0.0,1.0
2006-05-01,17.76,18.5,17.59,18.0,36500,17.1243676069154,17.8378829238702,16.9604519259933,17.3557779799818,37854.828562441,0.0,1.0
2006-05-02,17.8,18.02,17.6935,17.71,25600,17.1629360024264,17.3750621777373,17.0602476493782,17.0761571125265,26550.2359232464,0.0,1.0
2006-05-03,17.72,17.94,17.44,17.92,70900,17.0857992114043,17.2979253867152,16.8158204428268,17.2786411889597,73531.7080843033,0.0,1.0
2006-05-04,17.75,17.81,17.26,17.81,44500,17.1147255080376,17.1725781013042,16.642262663027,17.1725781013042,46151.7772884555,0.0,1.0
2006-05-05,18.73,18.99,18.37,18.93,154100,18.0596511980588,18.3103457688808,17.7125356384592,18.2524931756142,159819.974834854,0.0,1.0
2006-05-08,18.73,19.3,18.6,18.94,48400,18.0596511980588,18.6092508340916,17.9343039126479,18.262135274492,50196.5397923877,0.0,1.0
2006-05-09,18.45,19.13,18.0,19.13,48800,17.7896724294813,18.4453351531695,17.3557779799818,18.4453351531695,50611.3872286884,0.0,1.0
2006-05-10,18.39,18.61,17.54,18.61,58000,17.7318198362147,17.9439460115256,16.9122414316045,17.9439460115256,60152.878263605,0.0,1.0
2006-05-11,18.19,18.67,18.03,18.06,57000,17.5389778586594,18.0017986047922,17.3847042766151,17.4136305732484,59115.7596728531,0.0,1.0
2006-05-12,18.32,18.58,17.92,18.2,56900,17.6643251440704,17.9150197148923,17.2786411889597,17.5486199575372,59012.0478137778,0.0,1.0
2006-05-15,17.69,18.38,17.48,18.38,59000,17.056872914771,17.722177737337,16.8543888383379,17.722177737337,61189.9968543567,0.0,1.0
2006-05-16,18.18,18.18,17.23,17.5,62300,17.5293357597816,17.5293357597816,16.6133363663937,16.8736730360934,64612.4882038378,0.0,1.0
2006-05-17,18.33,18.49,17.97,18.22,43200,17.6739672429481,17.8282408249924,17.3268516833485,17.5679041552927,44803.5231204782,0.0,1.0
2006-05-18,17.975,19.98,17.7,18.57,355000,17.3316727327874,19.2649135577798,17.0665150136488,17.9053776160146,368177.099716892,0.0,1.0
2006-05-19,17.7,18.74,17.49,18.0,778000,17.0665150136488,18.0692932969366,16.8640309372156,17.3557779799818,806878.263604906,0.0,1.0
2006-05-22,16.94,17.69,16.25,17.69,425500,16.3337154989384,17.056872914771,15.6684106763725,17.056872914771,441293.960364895,0.0,1.0
2006-05-23,16.04,17.5,16.0,17.39,317100,15.4659265999393,16.8736730360934,15.4273582044283,16.767609948438,328870.305127399,0.0,1.0
2006-05-24,15.48,16.31,14.91,16.04,463100,14.9259690627843,15.7262632696391,14.3763694267516,15.4659265999393,480289.619377164,0.0,1.0
2006-05-25,15.89,16.0,15.48,15.48,227400,15.3212951167728,15.4273582044283,14.9259690627843,14.9259690627843,235840.767536962,0.0,1.0
2006-05-26,16.45,16.51,15.95,16.17,179800,15.8612526539278,15.9191052471944,15.3791477100394,15.5912738853503,186473.922617175,0.0,1.0
2006-05-30,16.4,16.64,16.05,16.64,119400,15.813042159539,16.0444525326054,15.4755686988171,16.0444525326054,123831.959735766,0.0,1.0
2006-05-31,17.28,17.68,16.44,16.44,268700,16.6615468607825,17.0472308158932,15.85161055505,15.85161055505,278673.765335011,0.0,1.0
2006-06-01,17.52,17.6,16.95,17.1,272200,16.892957233849,16.9700940248711,16.3433575978162,16.4879890809827,282303.680402642,0.0,1.0
2006-06-02,17.52,17.9,16.75,17.5,161000,16.892957233849,17.2593569912041,16.1505156202608,16.8736730360934,166976.093111041,0.0,1.0
2006-06-05,17.38,17.66,17.35,17.6,252400,16.7579678495602,17.0279466181377,16.7290415529269,16.9700940248711,261768.732305757,0.0,1.0
2006-06-06,17.39,17.7,16.82,17.46,225500,16.767609948438,17.0665150136488,16.2180103124052,16.8351046405823,233870.242214533,0.0,1.0
2006-06-07,17.08,17.38,16.89,17.23,146000,16.4687048832272,16.7579678495602,16.2855050045496,16.6133363663937,151419.314249764,0.0,1.0
2006-06-08,16.52,17.21,15.88,17.02,138100,15.9287473460722,16.5940521686382,15.3116530178951,16.4108522899606,143226.077382825,0.0,1.0
2006-06-09,16.22,17.0,15.88,16.53,103400,15.6394843797392,16.391568092205,15.3116530178951,15.93838944495,107238.062283737,0.0,1.0
2006-06-12,15.33,16.36,15.17,16.2,110600,14.7813375796178,15.7744737640279,14.6270639975736,15.6202001819836,114705.31613715,0.0,1.0
2006-06-13,14.19,15.5,14.02,15.25,323400,13.6821383075523,14.9452532605399,13.5182226266303,14.7042007885957,335404.152249135,0.0,1.0
2006-06-14,14.22,14.54,13.88,14.19,126500,13.7110646041856,14.0196117682742,13.3832332423415,13.6821383075523,131195.501730104,0.0,1.0
2006-06-15,15.52,15.52,14.25,14.33,163100,14.9645374582954,14.9645374582954,13.7399909008189,13.8171276918411,169154.04215162,0.0,1.0
2006-06-16,15.07,15.45,14.8,15.45,147700,14.5306430087959,14.897042766151,14.2703063390961,14.897042766151,153182.415854042,0.0,1.0
2006-06-19,14.82,15.46,14.54,14.95,135100,14.2895905368517,14.9066848650288,14.0196117682742,14.4149378222627,140114.721610569,0.0,1.0
2006-06-20,14.66,14.8636,14.51,14.803,56400,14.1353169548074,14.3316300879588,13.9906854716409,14.2731989687595,58493.488518402,0.0,1.0
2006-06-21,14.99,15.0,14.5099,14.66,78300,14.4535062177737,14.4631483166515,13.9905890506521,14.1353169548074,81206.3856558668,0.0,1.0
2006-06-22,14.85,15.0,14.54,15.0,90300,14.318516833485,14.4631483166515,14.0196117682742,14.4631483166515,93651.8087448882,0.0,1.0
2006-06-23,14.67,14.88,14.02,14.71,166300,14.1449590536852,14.3474431301183,13.5182226266303,14.1835274491962,172472.821642025,0.0,1.0
2006-06-26,15.0,15.09,14.35,14.74,72300,14.4631483166515,14.5499272065514,13.8364118895966,14.2124537458295,74983.6741113558,0.0,1.0
2006-06-27,14.36,15.12,14.36,15.12,78800,13.8460539884744,14.5788535031847,13.8460539884744,14.5788535031847,81724.9449512424,0.0,1.0
2006-06-28,14.7,14.93,13.95,14.32,95900,14.1738853503185,14.3956536245071,13.4507279344859,13.8074855929633,99459.6728530983,0.0,1.0
2006-06-29,14.87,15.05,14.16,14.62,214800,14.3378010312405,14.5113588110403,13.653212010919,14.0967485592963,222773.073293489,0.0,1.0
2006-06-30,14.02,15.5,14.02,14.8,1596800,13.5182226266303,14.9452532605399,13.5182226266303,14.2703063390961,1656070.96571248,0.0,1.0
2006-07-03,13.79,14.38,13.75,14.0,115200,13.2964543524416,13.8653381862299,13.2578859569305,13.4989384288747,119476.061654608,0.0,1.0
2006-07-05,13.13,13.96,13.07,13.61,140600,12.6600758265089,13.4603700333637,12.6022232332423,13.1228965726418,145818.873859705,0.0,1.0
2006-07-06,13.31,13.58,13.03,13.14,152600,12.8336336063088,13.0939702760085,12.5636548377313,12.6697179253867,158264.296948726,0.0,1.0
2006-07-07,13.32,13.56,13.14,13.38,270800,12.8432757051865,13.074686078253,12.6697179253867,12.9011282984531,280851.714375591,0.0,1.0
2006-07-10,13.0,13.58,12.8,13.47,141000,12.534728541098,13.0939702760085,12.3418865635426,12.987907188353,146233.721296005,0.0,1.0
2006-07-11,12.71,12.97,12.6,12.91,168500,12.2551076736427,12.5058022444647,12.1490445859873,12.4479496511981,174754.48254168,0.0,1.0
2006-07-12,12.7,12.79,12.4,12.74,93000,12.2454655747649,12.3322444646648,11.9562026084319,12.284033970276,96452.0289399185,0.0,1.0
2006-07-13,12.14,12.75,12.128,12.7,155300,11.7055080376099,12.2936760691538,11.6939375189566,12.2454655747649,161064.517143757,0.0,1.0
2006-07-14,11.63,12.2,11.54,12.11,125500,11.2137609948438,11.7633606308766,11.1269821049439,11.6765817409766,130158.383139352,0.0,1.0
2006-07-17,12.1,12.31,11.51,11.68,144800,11.6669396420989,11.869423718532,11.0980558083106,11.2619714892326,150174.771940862,0.0,1.0
2006-07-18,12.21,12.28,11.87,12.13,209500,11.7730027297543,11.8404974218987,11.4451713679102,11.6958659387322,217276.344762504,0.0,1.0
2006-07-19,13.21,13.34,11.98,12.27,180700,12.7372126175311,12.8625599029421,11.5512344555657,11.8308553230209,187407.329348852,0.0,1.0
2006-07-20,12.71,13.33,12.63,13.21,296600,12.2551076736427,12.8529178040643,12.1779708826206,12.7372126175311,307609.374016987,0.0,1.0
2006-07-21,12.08,12.72,11.91,12.6,285700,11.6476554443433,12.2647497725205,11.4837397634213,12.1490445859873,296304.781377793,0.0,1.0
2006-07-24,12.53,12.65,11.86,12.05,144700,12.0815498938429,12.1972550803761,11.4355292690325,11.61872914771,150071.060081787,0.0,1.0
2006-07-25,12.41,12.83,12.07,12.52,102300,11.9658447073097,12.3708128601759,11.6380133454656,12.0719077949651,106097.23183391,0.0,1.0
2006-07-26,12.23,12.5,11.96,12.33,86100,11.7922869275099,12.0526235972096,11.5319502578101,11.8887079162875,89295.9106637304,0.0,1.0
2006-07-27,12.15,12.39,12.01,12.36,152600,11.7151501364877,11.9465605095541,11.580160752199,11.9176342129208,158264.296948726,0.0,1.0
2006-07-28,12.69,12.72,12.11,12.18,84700,12.2358234758872,12.2647497725205,11.6765817409766,11.744076433121,87843.944636678,0.0,1.0
2006-07-31,13.49,13.5,12.27,12.41,280000,13.0071913861086,13.0168334849863,11.8308553230209,11.9658447073097,290393.205410506,0.0,1.0
2006-08-01,12.75,13.44,12.68,13.33,133500,12.2936760691538,12.9589808917197,12.2261813770094,12.8529178040643,138455.331865366,0.0,1.0
2006-08-02,13.59,13.59,12.82,12.87,186900,13.1036123748863,13.1036123748863,12.3611707612981,12.409381255687,193837.464611512,0.0,1.0
2006-08-03,13.9,13.9,13.2,13.35,321500,13.4025174400971,13.4025174400971,12.7275705186533,12.8722020018198,333433.626926705,0.0,1.0
2006-08-04,13.8,14.5,13.54,14.0,97200,13.3060964513194,13.9810433727631,13.0554018804974,13.4989384288747,100807.927021076,0.0,1.0
2006-08-07,12.98,13.66,12.87,13.65,152100,12.5154443433424,13.1711070670306,12.409381255687,13.1614649681529,157745.737653351,0.0,1.0
2006-08-08,12.04,12.99,11.95,12.89,158100,11.6090870488323,12.5250864422202,11.5223081589324,12.4286654534425,163968.449197861,0.0,1.0
2006-08-09,11.51,12.46,11.44,12.09,140000,11.0980558083106,12.0140552016985,11.0305611161662,11.6572975432211,145196.602705253,0.0,1.0
2006-08-10,11.49,11.7,11.34,11.41,147700,11.078771610555,11.2812556869882,10.9341401273885,11.0016348195329,153182.415854043,0.0,1.0
2006-08-11,11.4,11.5,11.29,11.41,129400,10.9919927206551,11.0884137094328,10.8859296329997,11.0016348195329,134203.145643285,0.0,1.0
2006-08-14,11.05,11.57,10.96,11.4,182800,10.6545192599333,11.1559084015772,10.5677403700334,10.9919927206551,189585.27838943,0.0,1.0
2006-08-15,11.55,11.67,11.22,11.22,150300,11.1366242038217,11.2523293903549,10.8184349408553,10.8184349408553,155878.924189996,0.0,1.0
2006-08-16,12.28,12.28,11.36,11.69,260700,11.8404974218987,11.8404974218987,10.9534243251441,11.2716135881104,270376.816608996,0.0,1.0
2006-08-17,11.79,12.29,11.71,12.29,96800,11.3680345768881,11.8501395207765,11.2908977858659,11.8501395207765,100393.079584775,0.0,1.0
2006-08-18,11.55,11.98,11.47,11.86,118000,11.1366242038217,11.5512344555657,11.0594874127995,11.4355292690325,122379.993708713,0.0,1.0
2006-08-21,10.78,11.54,10.62,11.52,257500,10.3941825902335,11.1269821049439,10.2399090081893,11.1076979071884,267058.037118592,0.0,1.0
2006-08-22,10.05,10.94,9.8,10.8,657100,9.69030937215651,10.5484561722778,9.44925690021231,10.4134667879891,681490.625983013,0.0,1.0
2006-08-23,10.19,10.41,10.05,10.1,304800,9.82529875644525,10.0374249317561,9.69030937215651,9.73851986654534,316113.746461151,0.0,1.0
2006-08-24,10.61,10.76,10.2,10.23,322500,10.2302669093115,10.374898392478,9.83494085532302,9.86386715195632,334470.745517458,0.0,1.0
2006-08-25,11.11,11.24,10.7,10.75,105800,10.7123718531999,10.8377191386109,10.3170457992114,10.3652562936002,109727.146901541,0.0,1.0
2006-08-28,11.16,11.31,10.99,11.06,182900,10.7605823475887,10.9052138307552,10.5966666666667,10.664161358811,189688.990248506,0.0,1.0
2006-08-29,11.72,11.786,11.11,11.22,164300,11.3005398847437,11.364177737337,10.7123718531999,10.8184349408553,170398.584460522,0.0,1.0
2006-08-30,11.48,11.96,11.32,11.72,184500,11.0691295116773,11.5319502578101,10.914855929633,11.3005398847437,191348.379993708,0.0,1.0
2006-08-31,11.52,11.96,11.44,11.44,322000,11.1076979071884,11.5319502578101,11.0305611161662,11.0305611161662,333952.186222081,0.0,1.0
2006-09-01,11.32,11.72,11.32,11.63,27100,10.914855929633,11.3005398847437,10.914855929633,11.2137609948438,28105.913809374,0.0,1.0
2006-09-05,11.4,11.46,11.28,11.29,77800,10.9919927206551,11.0498453139217,10.8762875341219,10.8859296329997,80687.826360491,0.0,1.0
2006-09-06,11.15,11.36,11.02,11.32,119100,10.7509402487109,10.9534243251441,10.6255929633,10.914855929633,123520.824158541,0.0,1.0
2006-09-07,11.0,11.15,10.908,11.05,85500,10.6063087655444,10.7509402487109,10.517601455869,10.6545192599333,88673.6395092799,0.0,1.0
2006-09-08,11.1,11.23,10.85,11.06,147900,10.7027297543221,10.8280770397331,10.4616772823779,10.664161358811,153389.839572193,0.0,1.0
2006-09-11,11.13,11.13,10.9,11.0,83500,10.7316560509554,10.7316560509554,10.5098877767668,10.6063087655444,86599.4023277761,0.0,1.0
2006-09-12,11.78,11.82,11.07,11.07,236400,11.3583924780103,11.3969608735214,10.6738034576888,10.6738034576888,245174.834853728,0.0,1.0
2006-09-13,11.9,12.12,11.79,11.83,139300,11.4740976645435,11.6862238398544,11.3680345768881,11.4066029723992,144470.619691727,0.0,1.0
2006-09-14,11.89,11.98,11.6,11.91,98100,11.4644555656658,11.5512344555657,11.1848346982105,11.4837397634213,101741.333752752,0.0,1.0
2006-09-15,11.86,12.27,11.76,12.01,153600,11.4355292690325,11.8308553230209,11.3391082802548,11.580160752199,159301.415539477,0.0,1.0
2006-09-18,11.89,11.956,11.63,11.81,58200,11.4644555656658,11.528093418259,11.2137609948438,11.3873187746436,60360.3019817551,0.0,1.0
2006-09-19,11.8,11.97,11.54,11.97,108700,11.3776766757658,11.5415923566879,11.1269821049439,11.5415923566879,112734.790814722,0.0,1.0
2006-09-20,11.95,12.14,11.75,11.9,95200,11.5223081589324,11.7055080376099,11.329466181377,11.4740976645435,98733.6898395719,0.0,1.0
2006-09-21,11.86,12.18,11.71,12.03,72500,11.4355292690325,11.744076433121,11.2908977858659,11.5994449499545,75191.0978295058,0.0,1.0
2006-09-22,11.66,12.13,11.61,11.77,133600,11.2426872914771,11.6958659387322,11.1944767970883,11.3487503791325,138559.043724442,0.0,1.0
2006-09-25,11.5,11.75,11.45,11.66,73500,11.0884137094328,11.329466181377,11.040203215044,11.2426872914771,76228.2164202581,0.0,1.0
2006-09-26,12.23,12.24,11.38,11.52,125200,11.7922869275099,11.8019290263876,10.9727085228996,11.1076979071884,129847.247562126,0.0,1.0
2006-09-27,11.96,12.31,11.73,12.21,101100,11.5319502578101,11.869423718532,11.3101819836215,11.7730027297543,104852.689525008,0.0,1.0
2006-09-28,12.87,13.0,11.81,11.96,419100,12.409381255687,12.534728541098,11.3873187746436,11.5319502578101,434656.401384083,0.0,1.0
2006-09-29,12.91,13.13,12.73,12.9,169200,12.4479496511981,12.6600758265089,12.2743918713982,12.4383075523203,175480.465555205,0.0,1.0
2006-10-02,12.68,13.03,12.51,12.95,117500,12.2261813770094,12.5636548377313,12.0622656960874,12.4865180467091,121861.434413338,0.0,1.0
2006-10-03,12.64,12.72,12.31,12.59,88300,12.1876129814983,12.2647497725205,11.869423718532,12.1394024871095,91577.571563385,0.0,1.0
2006-10-04,12.7,12.79,12.48,12.55,133400,12.2454655747649,12.3322444646648,12.033339399454,12.1008340915984,138351.620006292,0.0,1.0
2006-10-05,13.53,13.54,12.65,12.77,176600,13.0457597816197,13.0554018804974,12.1972550803761,12.3129602669093,183155.143126769,0.0,1.0
2006-10-06,13.65,13.75,13.27,13.53,160100,13.1614649681529,13.2578859569305,12.7950652107977,13.0457597816197,166042.686379364,0.0,1.0
2006-10-09,13.68,13.69,13.47,13.58,62400,13.1903912647862,13.2000333636639,12.987907188353,13.0939702760085,64716.2000629127,0.0,1.0
2006-10-10,13.6,13.84,13.32,13.77,125600,13.113254473764,13.3446648468305,12.8432757051865,13.2771701546861,130262.094998427,0.0,1.0
2006-10-11,13.29,13.6,13.27,13.55,92200,12.8143494085532,13.113254473764,12.7950652107977,13.0650439793752,95622.334067317,0.0,1.0
2006-10-12,13.7,13.8,13.07,13.41,123300,13.2096754625417,13.3060964513194,12.6022232332423,12.9300545950864,127876.722239698,0.0,1.0
2006-10-13,14.39,14.47,13.75,13.75,157100,13.8749802851077,13.9521170761298,13.2578859569305,13.2578859569305,162931.330607109,0.0,1.0
2006-10-16,14.92,15.0,14.35,14.35,191900,14.3860115256294,14.4631483166515,13.8364118895966,13.8364118895966,199023.057565272,0.0,1.0
2006-10-17,14.69,14.96,14.55,14.91,151800,14.1642432514407,14.4245799211404,14.029253867152,14.3763694267516,157434.602076125,0.0,1.0
2006-10-18,14.92,15.2,14.53,14.8,167900,14.3860115256294,14.6559902942069,14.0099696693964,14.2703063390961,174132.211387228,0.0,1.0
2006-10-19,14.9,15.01,14.86,14.92,140400,14.3667273278738,14.4727904155293,14.3281589323628,14.3860115256294,145611.450141554,0.0,1.0
2006-10-20,14.34,14.99,14.11,14.99,172200,13.8267697907188,14.4535062177737,13.6050015165302,14.4535062177737,178591.821327462,0.0,1.0
2006-10-23,14.17,14.46,13.98,14.32,99600,13.6628541097968,13.942474977252,13.4796542311192,13.8074855929633,103297.01163888,0.0,1.0
2006-10-24,14.21,14.38,13.84,14.08,125600,13.7014225053079,13.8653381862299,13.3446648468305,13.5760752198969,130262.094998427,0.0,1.0
2006-10-25,14.19,14.6,14.1,14.25,104900,13.6821383075523,14.0774643615408,13.5953594176524,13.7399909008189,108793.740169865,0.0,1.0
2006-10-26,14.36,14.43,14.12,14.27,128400,13.8460539884744,13.9135486806187,13.6146436154079,13.7592750985745,133166.027052532,0.0,1.0
2006-10-27,14.24,14.55,14.14,14.26,190700,13.7303488019412,14.029253867152,13.6339278131635,13.7496329996967,197778.515256369,0.0,1.0
2006-10-30,14.35,14.67,14.14,14.14,65100,13.8364118895966,14.1449590536852,13.6339278131635,13.6339278131635,67516.4202579428,0.0,1.0
2006-10-31,14.51,14.9,14.23,14.41,176000,13.9906854716409,14.3667273278738,13.7207067030634,13.8942644828632,182532.871972318,0.0,1.0
2006-11-01,14.09,14.6,13.69,14.6,276100,13.5857173187746,14.0774643615408,13.2000333636639,14.0774643615408,286348.442906575,0.0,1.0
2006-11-02,14.0,14.05,13.77,13.96,82100,13.4989384288747,13.5471489232636,13.2771701546861,13.4603700333637,85147.4363007237,0.0,1.0
2006-11-03,13.94,14.06,13.7601,14.02,70900,13.4410858356081,13.5567910221413,13.2676244767971,13.5182226266303,73531.7080843034,0.0,1.0
2006-11-06,14.22,14.26,13.78,14.09,57200,13.7110646041856,13.7496329996967,13.2868122535638,13.5857173187746,59323.1833910036,0.0,1.0
2006-11-07,13.68,14.4,13.62,14.33,203400,13.1903912647862,13.8846223839854,13.1325386715196,13.8171276918411,210949.921358917,0.0,1.0
2006-11-08,14.0,14.07,13.55,13.67,65800,13.4989384288747,13.5664331210191,13.0650439793752,13.1807491659084,68242.4032714692,0.0,1.0
2006-11-09,13.99,14.5,13.93,14.45,137000,13.489296329997,13.9810433727631,13.4314437367304,13.9328328783743,142085.246932997,0.0,1.0
2006-11-10,14.19,14.22,13.64,14.0,66900,13.6821383075523,13.7110646041856,13.1518228692751,13.4989384288747,69383.2337212961,0.0,1.0
2006-11-13,14.47,14.62,14.1,14.1,60800,13.9521170761298,14.0967485592963,13.5953594176524,13.5953594176524,63056.81031771,0.0,1.0
2006-11-14,14.59,14.71,14.35,14.57,48000,14.067822262663,14.1835274491962,13.8364118895966,14.0485380649075,49781.6923560869,0.0,1.0
2006-11-15,14.73,14.86,14.47,14.6,65400,14.2028116469518,14.3281589323628,13.9521170761298,14.0774643615408,67827.5558351682,0.0,1.0
2006-11-16,14.23,14.8,14.12,14.8,75700,13.7207067030634,14.2703063390961,13.6146436154079,14.2703063390961,78509.8773199119,0.0,1.0
2006-11-17,13.9,14.22,13.77,14.22,74000,13.4025174400971,13.7110646041856,13.2771701546861,13.7110646041856,76746.7757156336,0.0,1.0
2006-11-20,14.09,14.17,13.56,13.84,160500,13.5857173187746,13.6628541097968,13.074686078253,13.3446648468305,166457.533815666,0.0,1.0
2006-11-21,13.89,14.3,13.66,14.07,244100,13.3928753412193,13.7882013952078,13.1711070670306,13.5664331210191,253160.648002516,0.0,1.0
2006-11-22,13.89,13.92,13.71,13.89,89000,13.3928753412193,13.4218016378526,13.2193175614195,13.3928753412193,92303.5545769109,0.0,1.0
2006-11-24,13.89,14.05,13.63,13.75,25900,13.3928753412193,13.5471489232636,13.1421807703973,13.2578859569305,26861.3715004718,0.0,1.0
2006-11-27,13.41,13.86,13.32,13.76,101900,12.9300545950864,13.363949044586,12.8432757051865,13.2675280558083,105682.38439761,0.0,1.0
2006-11-28,13.35,13.47,13.1,13.4,97100,12.8722020018198,12.987907188353,12.6311495298756,12.9204124962087,100704.215162001,0.0,1.0
2006-11-29,13.46,13.57,13.37,13.45,49900,12.9782650894753,13.0843281771307,12.8914861995754,12.9686229905975,51752.2176785152,0.0,1.0
2006-11-30,13.576,13.68,13.27,13.54,124400,13.0901134364574,13.1903912647862,12.7950652107977,13.0554018804974,129017.552689525,0.0,1.0
2006-12-01,13.02,13.59,12.89,13.59,111900,12.5540127388535,13.1036123748863,12.4286654534425,13.1036123748863,116053.570305127,0.0,1.0
2006-12-04,12.7,13.12,12.6,13.02,156800,12.2454655747649,12.6504337276312,12.1490445859873,12.5540127388535,162620.195029884,0.0,1.0
2006-12-05,12.49,13.17,12.38,12.81,193300,12.0429814983318,12.69864422202,11.9369184106764,12.3515286624204,200475.023592325,0.0,1.0
2006-12-06,12.83,12.84,12.37,12.41,223600,12.3708128601759,12.3804549590537,11.9272763117986,11.9658447073097,231899.716892105,0.0,1.0
2006-12-07,12.39,12.85,12.32,12.85,125500,11.9465605095541,12.3900970579315,11.8790658174098,12.3900970579315,130158.383139352,0.0,1.0
2006-12-08,12.36,12.45,12.17,12.39,92500,11.9176342129208,12.0044131028207,11.7344343342433,11.9465605095541,95933.4696445426,0.0,1.0
2006-12-11,12.16,12.46,12.11,12.33,83100,11.7247922353655,12.0140552016985,11.6765817409766,11.8887079162875,86184.5548914752,0.0,1.0
2006-12-12,11.98,12.18,11.98,12.16,161800,11.5512344555657,11.744076433121,11.5512344555657,11.7247922353655,167805.787983642,0.0,1.0
2006-12-13,12.78,12.81,12.02,12.02,208000,12.3226023657871,12.3515286624204,11.5898028510767,11.5898028510767,215720.666876376,0.0,1.0
2006-12-14,13.54,13.76,12.77,12.77,263200,13.0554018804974,13.2675280558083,12.3129602669093,12.3129602669093,272969.613085877,0.0,1.0
2006-12-15,13.61,14.02,13.4,13.4,270800,13.1228965726418,13.5182226266303,12.9204124962087,12.9204124962087,280851.71437559,0.0,1.0
2006-12-18,13.55,13.85,12.76,13.65,513100,13.0650439793752,13.3543069457082,12.3033181680315,13.1614649681529,532145.548914753,0.0,1.0
2006-12-19,12.94,13.88,12.73,13.55,265600,12.4768759478314,13.3832332423415,12.2743918713982,13.0650439793752,275458.69770368,0.0,1.0
2006-12-20,13.09,13.35,12.74,12.93,229000,12.6215074309979,12.8722020018198,12.284033970276,12.4672338489536,237500.157282164,0.0,1.0
2006-12-21,13.2,13.44,12.93,13.13,62600,12.7275705186533,12.9589808917197,12.4672338489536,12.6600758265089,64923.6237810633,0.0,1.0
2006-12-22,13.32,13.5,13.04,13.18,155900,12.8432757051865,13.0168334849863,12.573296936609,12.7082863208978,161686.788298207,0.0,1.0
2006-12-26,13.19,13.26,12.9,13.22,71400,12.7179284197756,12.7854231119199,12.4383075523203,12.7468547164089,74050.2673796789,0.0,1.0
2006-12-27,13.8,13.822,13.23,13.24,260900,13.3060964513194,13.3273090688505,12.7564968152866,12.7661389141644,270584.240327147,0.0,1.0
2006-12-28,13.73,13.98,13.29,13.81,336900,13.238601759175,13.4796542311192,12.8143494085532,13.3157385501971,349405.253224285,0.0,1.0
2006-12-29,13.68,13.85,13.288,13.75,178600,13.1903912647862,13.3543069457082,12.8124209887777,13.2578859569305,185229.380308273,0.0,1.0
2007-01-03,13.75,13.88,13.4299,13.83,154800,13.2578859569305,13.3832332423415,12.9492423718532,13.3350227479527,160545.957848381,0.0,1.0
2007-01-04,13.73,13.74,13.23,13.74,111100,13.238601759175,13.2482438580528,12.7564968152866,13.2482438580528,115223.875432526,0.0,1.0
2007-01-05,13.11,13.73,12.9,13.64,126100,12.6407916287534,13.238601759175,12.4383075523203,13.1518228692751,130780.654293803,0.0,1.0
2007-01-08,13.07,13.39,12.64,13.09,129600,12.6022232332423,12.9107703973309,12.1876129814983,12.6215074309979,134410.569361435,0.0,1.0
2007-01-09,13.06,13.3,12.71,13.13,233500,12.5925811343646,12.823991507431,12.2551076736427,12.6600758265089,242167.190940547,0.0,1.0
2007-01-10,12.94,13.09,12.81,12.98,138400,12.4768759478314,12.6215074309979,12.3515286624204,12.5154443433424,143537.21296005,0.0,1.0
2007-01-11,13.08,13.16,12.93,12.96,167300,12.6118653321201,12.6890021231423,12.4672338489536,12.4961601455869,173509.940232778,0.0,1.0
2007-01-12,13.17,13.33,13.0,13.1,172400,12.69864422202,12.8529178040643,12.534728541098,12.6311495298756,178799.245045612,0.0,1.0
2007-01-16,13.06,13.25,12.85,13.2,117100,12.5925811343646,12.7757810130422,12.3900970579315,12.7275705186533,121446.586977037,0.0,1.0
2007-01-17,12.47,13.0,12.27,13.0,212800,12.0236973005763,12.534728541098,11.8308553230209,12.534728541098,220698.836111985,0.0,1.0
2007-01-18,12.52,12.62,12.424,12.45,103200,12.0719077949651,12.1683287837428,11.9793436457385,12.0044131028207,107030.638565587,0.0,1.0
2007-01-19,12.34,12.48,11.93,12.48,226600,11.8983500151653,12.033339399454,11.5030239611768,12.033339399454,235011.07266436,0.0,1.0
2007-01-22,12.1,12.31,11.99,12.31,97600,11.6669396420989,11.869423718532,11.5608765544434,11.869423718532,101222.774457376,0.0,1.0
2007-01-23,11.94,12.09,11.8,12.07,156700,11.5126660600546,11.6572975432211,11.3776766757658,11.6380133454656,162516.483170808,0.0,1.0
2007-01-24,12.66,12.94,11.91,11.96,112500,12.2068971792539,12.4768759478314,11.4837397634213,11.5319502578101,116675.841459578,0.0,1.0
2007-01-25,12.19,12.63,12.04,12.63,71700,11.7537185319988,12.1779708826206,11.6090870488323,12.1779708826206,74361.4029569046,0.0,1.0
2007-01-26,12.17,12.21,11.96,12.19,50300,11.7344343342433,11.7730027297543,11.5319502578101,11.7537185319988,52167.0651148158,0.0,1.0
2007-01-29,12.51,12.58,11.98,12.04,89200,12.0622656960874,12.1297603882317,11.5512344555657,11.6090870488323,92510.978295061,0.0,1.0
2007-01-30,12.35,12.56,12.13,12.56,81000,11.9079921140431,12.1104761904762,11.6958659387322,12.1104761904762,84006.6058508963,0.0,1.0
2007-01-31,12.68,12.68,12.13,12.35,352500,12.2261813770094,12.2261813770094,11.6958659387322,11.9079921140431,365584.303240013,0.0,1.0
2007-02-01,12.82,12.88,12.56,12.69,207800,12.3611707612981,12.4190233545648,12.1104761904762,12.2358234758872,215513.243158227,0.0,1.0
2007-02-02,12.41,12.93,12.32,12.88,129800,11.9658447073097,12.4672338489536,11.8790658174098,12.4190233545648,134617.993079585,0.0,1.0
2007-02-05,12.0,12.4,11.9,12.4,238500,11.5705186533212,11.9562026084319,11.4740976645435,11.9562026084319,247352.783894306,0.0,1.0
2007-02-06,12.0,12.02,11.65,12.02,478400,11.5705186533212,11.5898028510767,11.2330451925993,11.5898028510767,496157.533815665,0.0,1.0
2007-02-07,12.67,12.85,12.04,12.04,480900,12.2165392781316,12.3900970579315,11.6090870488323,11.6090870488323,498750.330292546,0.0,1.0
2007-02-08,12.61,12.98,12.59,12.71,165800,12.158686684865,12.5154443433424,12.1394024871095,12.2551076736427,171954.26234665,0.0,1.0
2007-02-09,12.43,12.67,12.304,12.58,97600,11.9851289050652,12.2165392781316,11.8636384592053,12.1297603882317,101222.774457377,0.0,1.0
2007-02-12,12.51,12.56,12.38,12.5,98700,12.0622656960874,12.1104761904762,11.9369184106764,12.0526235972096,102363.604907203,0.0,1.0
2007-02-13,12.49,12.6,12.34,12.56,83700,12.0429814983318,12.1490445859873,11.8983500151653,12.1104761904762,86806.8260459265,0.0,1.0
2007-02-14,12.32,12.45,12.29,12.45,87800,11.8790658174098,12.0044131028207,11.8501395207765,12.0044131028207,91059.0122680086,0.0,1.0
2007-02-15,12.05,12.37,12.0,12.37,108000,11.61872914771,11.9272763117986,11.5705186533212,11.9272763117986,112008.807801196,0.0,1.0
2007-02-16,12.17,12.26,11.94,12.06,56200,11.7344343342433,11.8212132241432,11.5126660600546,11.6283712465878,58286.0648002514,0.0,1.0
2007-02-20,12.39,12.462,12.06,12.12,60700,11.9465605095541,12.0159836214741,11.6283712465878,11.6862238398544,62953.098458635,0.0,1.0
2007-02-21,12.47,12.47,12.26,12.37,74800,12.0236973005763,12.0236973005763,11.8212132241432,11.9272763117986,77576.4705882352,0.0,1.0
2007-02-22,12.28,12.5,12.114,12.5,90800,11.8404974218987,12.0526235972096,11.6804385805278,12.0526235972096,94170.3680402642,0.0,1.0
2007-02-23,12.13,12.28,11.99,12.22,107500,11.6958659387322,11.8404974218987,11.5608765544434,11.7826448286321,111490.248505819,0.0,1.0
2007-02-26,12.3,12.32,12.02,12.14,98200,11.8597816196542,11.8790658174098,11.5898028510767,11.7055080376099,101845.045611828,0.0,1.0
2007-02-27,12.55,12.75,12.1,12.17,299600,12.1008340915984,12.2936760691538,11.6669396420989,11.7344343342433,310720.729789242,0.0,1.0
2007-02-28,12.75,12.96,12.26,12.6,236700,12.2936760691538,12.4961601455869,11.8212132241432,12.1490445859873,245485.970430953,0.0,1.0
2007-03-01,12.7,12.91,12.33,12.63,144600,12.2454655747649,12.4479496511981,11.8887079162875,12.1779708826206,149967.348222712,0.0,1.0
2007-03-02,12.58,12.76,12.45,12.6,188600,12.1297603882317,12.3033181680315,12.0044131028207,12.1490445859873,195600.566215792,0.0,1.0
2007-03-05,12.58,12.62,12.01,12.41,339900,12.1297603882317,12.1683287837428,11.580160752199,11.9658447073097,352516.608996541,0.0,1.0
2007-03-06,12.76,12.83,12.31,12.7,200500,12.3033181680315,12.3708128601759,11.869423718532,12.2454655747649,207942.277445738,0.0,1.0
2007-03-07,12.15,12.81,12.05,12.81,245300,11.7151501364877,12.3515286624204,11.61872914771,12.3515286624204,254405.190311419,0.0,1.0
2007-03-08,12.28,12.32,12.08,12.25,114400,11.8404974218987,11.8790658174098,11.6476554443433,11.8115711252654,118646.366782007,0.0,1.0
2007-03-09,12.64,12.82,12.33,12.4,139600,12.1876129814983,12.3611707612981,11.8887079162875,11.9562026084319,144781.755268953,0.0,1.0
2007-03-12,13.23,13.35,12.72,12.75,366100,12.7564968152866,12.8722020018198,12.2647497725205,12.2936760691538,379689.116074238,0.0,1.0
2007-03-13,12.96,13.7,12.79,13.53,403700,12.4961601455869,13.2096754625417,12.3322444646648,13.0457597816197,418684.775086505,0.0,1.0
2007-03-14,13.02,13.1099,12.65,12.87,405700,12.5540127388535,12.6406952077646,12.1972550803761,12.409381255687,420759.012268009,0.0,1.0
2007-03-15,13.54,13.65,12.9401,12.99,206500,13.0554018804974,13.1614649681529,12.4769723688201,12.5250864422202,214164.988990249,0.0,1.0
2007-03-16,13.49,13.6,13.0959,13.53,234300,13.0071913861086,13.113254473764,12.6271962693358,13.0457597816197,242996.885813148,0.0,1.0
2007-03-19,14.12,14.13,13.5,13.6,434400,13.6146436154079,13.6242857142857,13.0168334849863,13.113254473764,450524.315822587,0.0,1.0
2007-03-20,14.15,14.15,13.86,14.13,160300,13.6435699120412,13.6435699120412,13.363949044586,13.6242857142857,166250.110097516,0.0,1.0
2007-03-21,14.35,14.35,14.0,14.14,127200,13.8364118895966,13.8364118895966,13.4989384288747,13.6339278131635,131921.48474363,0.0,1.0
2007-03-22,14.53,14.6,14.29,14.37,252600,14.0099696693964,14.0774643615408,13.77855929633,13.8556960873521,261976.156023907,0.0,1.0
2007-03-23,15.15,15.29,14.49,14.55,351900,14.607779799818,14.7427691841068,13.9714012738854,14.029253867152,364962.032085562,0.0,1.0
2007-03-26,15.35,15.35,15.07,15.12,403400,14.8006217773734,14.8006217773734,14.5306430087959,14.5788535031847,418373.639509279,0.0,1.0
2007-03-27,15.22,15.31,15.0,15.27,240300,14.6752744919624,14.7620533818623,14.4631483166515,14.7234849863512,249219.597357659,0.0,1.0
2007-03-28,15.38,15.39,15.03,15.17,424400,14.8295480740067,14.8391901728844,14.4920746132848,14.6270639975736,440153.129915067,0.0,1.0
2007-03-29,15.6,15.65,15.21,15.51,212500,15.0416742493176,15.0898847437064,14.6656323930846,14.9548953594177,220387.700534759,0.0,1.0
2007-03-30,15.74,15.85,15.37,15.63,253500,15.1766636336063,15.2827267212618,14.8199059751289,15.0706005459509,262909.562755584,0.0,1.0
2007-04-02,15.82,16.07,15.69,15.78,138000,15.2538004246284,15.4948528965726,15.1284531392175,15.2152320291174,143122.36552375,0.0,1.0
2007-04-03,15.87,16.15,15.79,15.85,249800,15.3020109190173,15.5719896875948,15.2248741279951,15.2827267212618,259072.223969802,0.0,1.0
2007-04-04,15.91,16.08,15.53,15.82,379500,15.3405793145284,15.5044949954504,14.9741795571732,15.2538004246284,393586.50519031,0.0,1.0
2007-04-05,15.95,16.0,15.79,16.0,125400,15.3791477100394,15.4273582044283,15.2248741279951,15.4273582044283,130054.671280277,0.0,1.0
2007-04-09,15.63,15.98,15.3745,15.95,105600,15.0706005459509,15.4080740066727,14.8242449196239,15.3791477100394,109519.723183391,0.0,1.0
2007-04-10,16.04,16.5,15.59,15.59,146300,15.4659265999393,15.9094631483167,15.0320321504398,15.0320321504398,151730.44982699,0.0,1.0
2007-04-11,16.02,16.13,15.84,16.0,130800,15.4466424021838,15.5527054898392,15.273084622384,15.4273582044283,135655.111670337,0.0,1.0
2007-04-12,15.92,15.97,15.61,15.95,526900,15.3502214134061,15.398431907795,15.0513163481953,15.3791477100394,546457.785467129,0.0,1.0
2007-04-13,15.76,16.1,15.69,15.9,332700,15.1959478313618,15.5237791932059,15.1284531392175,15.3309372156506,345049.355143128,0.0,1.0
2007-04-16,15.9,16.13,15.83,15.83,227200,15.3309372156506,15.5527054898392,15.2634425235062,15.2634425235062,235633.343818811,0.0,1.0
2007-04-17,15.75,16.15,15.67,15.88,231600,15.1863057324841,15.5719896875948,15.1091689414619,15.3116530178951,240196.665618119,0.0,1.0
2007-04-18,15.36,15.7,15.32,15.67,254500,14.8102638762511,15.1380952380952,14.7716954807401,15.1091689414619,263946.681346336,0.0,1.0
2007-04-19,15.21,15.34,15.15,15.3,206400,14.6656323930846,14.7909796784956,14.607779799818,14.7524112829845,214061.277131174,0.0,1.0
2007-04-20,15.4,15.45,15.13,15.42,74700,14.8488322717622,14.897042766151,14.5884956020625,14.8681164695177,77472.7587291602,0.0,1.0
2007-04-23,15.3,15.45,14.82,15.45,103000,14.7524112829845,14.897042766151,14.2895905368517,14.897042766151,106823.214847437,0.0,1.0
2007-04-24,15.16,15.45,14.97,15.27,65200,14.6174218986958,14.897042766151,14.4342220200182,14.7234849863512,67620.1321170179,0.0,1.0
2007-04-25,15.29,15.41,14.97,15.17,176800,14.7427691841068,14.85847437064,14.4342220200182,14.6270639975736,183362.566844919,0.0,1.0
2007-04-26,15.36,15.38,14.994,15.25,116400,14.8102638762511,14.8295480740067,14.4573630573248,14.7042007885957,120720.603963511,0.0,1.0
2007-04-27,15.39,15.69,15.21,15.28,116800,14.8391901728844,15.1284531392175,14.6656323930846,14.733127085229,121135.451399812,0.0,1.0
2007-04-30,15.21,15.45,14.8,15.37,308100,14.6656323930846,14.897042766151,14.2703063390961,14.8199059751289,319536.237810633,0.0,1.0
2007-05-01,14.83,15.18,14.71,15.18,190800,14.2992326357295,14.6367060964513,14.1835274491962,14.6367060964513,197882.227115444,0.0,1.0
2007-05-02,15.18,15.48,14.77,14.81,103600,14.6367060964513,14.9259690627843,14.2413800424628,14.2799484379739,107445.486001888,0.0,1.0
2007-05-03,14.88,15.24,14.75,15.21,126600,14.3474431301183,14.6945586897179,14.2220958447073,14.6656323930846,131299.213589179,0.0,1.0
2007-05-04,14.67,14.98,14.52,14.93,177000,14.1449590536852,14.443864118896,14.0003275705187,14.3956536245071,183569.99056307,0.0,1.0
2007-05-07,14.56,14.69,14.33,14.64,135200,14.0388959660297,14.1642432514407,13.8171276918411,14.1160327570519,140218.433469645,0.0,1.0
2007-05-08,15.0,15.3,14.15,14.64,322200,14.4631483166515,14.7524112829845,13.6435699120412,14.1160327570519,334159.609940233,0.0,1.0
2007-05-09,14.59,15.37,14.46,15.17,191200,14.067822262663,14.8199059751289,13.942474977252,14.6270639975736,198297.074551746,0.0,1.0
2007-05-10,15.07,15.22,14.44,14.48,327800,14.5306430087959,14.6752744919624,13.9231907794965,13.9617591750076,339967.474048442,0.0,1.0
2007-05-11,15.5,15.8,14.86,15.45,158000,14.9452532605399,15.2345162268729,14.3281589323628,14.897042766151,163864.737338786,0.0,1.0
2007-05-14,15.47,15.78,15.06,15.48,202200,14.9163269639066,15.2152320291174,14.5210009099181,14.9259690627843,209705.379050015,0.0,1.0
2007-05-15,15.12,15.45,14.96,15.43,215700,14.5788535031847,14.897042766151,14.4245799211404,14.8777585683955,223706.480025165,0.0,1.0
2007-05-16,14.93,15.2,14.71,15.2,222800,14.3956536245071,14.6559902942069,14.1835274491962,14.6559902942069,231070.022019503,0.0,1.0
2007-05-17,14.74,14.94,14.488,14.87,176400,14.2124537458295,14.4052957233849,13.9694728541098,14.3378010312405,182947.71940862,0.0,1.0
2007-05-18,14.46,14.81,14.4,14.81,399300,13.942474977252,14.2799484379739,13.8846223839854,14.2799484379739,414121.453287199,0.0,1.0
2007-05-21,15.05,15.36,14.49,14.5,268600,14.5113588110403,14.8102638762511,13.9714012738854,13.9810433727631,278570.053475937,0.0,1.0
2007-05-22,15.05,15.07,14.81,15.0,151600,14.5113588110403,14.5306430087959,14.2799484379739,14.4631483166515,157227.178357975,0.0,1.0
2007-05-23,14.8,15.24,14.76,15.1,300400,14.2703063390961,14.6945586897179,14.2317379435851,14.5595693054292,311550.424661844,0.0,1.0
2007-05-24,14.65,15.2,14.58,14.75,245700,14.1256748559296,14.6559902942069,14.0581801637853,14.2220958447073,254820.03774772,0.0,1.0
2007-05-25,14.73,14.9,14.59,14.67,136500,14.2028116469518,14.3667273278738,14.067822262663,14.1449590536852,141566.687637622,0.0,1.0
2007-05-29,15.37,15.4401,14.79,14.87,175700,14.8199059751289,14.8874970882621,14.2606642402184,14.3378010312405,182221.736395093,0.0,1.0
2007-05-30,15.31,15.43,14.92,15.22,307900,14.7620533818623,14.8777585683955,14.3860115256294,14.6752744919624,319328.814092482,0.0,1.0
2007-05-31,16.12,16.6,15.24,15.3,320700,15.5430633909615,16.0058841370943,14.6945586897179,14.7524112829845,332603.932054105,0.0,1.0
2007-06-01,15.9,16.32,15.66,16.23,114200,15.3309372156506,15.7359053685168,15.0995268425842,15.6491264786169,118438.943063856,0.0,1.0
2007-06-04,16.05,16.25,15.81,15.81,138000,15.4755686988171,15.6684106763725,15.2441583257507,15.2441583257507,143122.36552375,0.0,1.0
2007-06-05,16.04,16.26,15.94,16.0,172500,15.4659265999393,15.6780527752502,15.3695056111617,15.4273582044283,178902.956904687,0.0,1.0
2007-06-06,16.01,16.05,15.65,15.98,177300,15.437000303306,15.4755686988171,15.0898847437064,15.4080740066727,183881.126140296,0.0,1.0
2007-06-07,15.7,15.93,15.43,15.91,145200,15.1380952380952,15.3598635122839,14.8777585683955,15.3405793145284,150589.619377163,0.0,1.0
2007-06-08,16.08,16.14,15.63,15.63,113400,15.5044949954504,15.562347588717,15.0706005459509,15.0706005459509,117609.248191255,0.0,1.0
2007-06-11,16.14,16.21,15.81,16.0,96600,15.562347588717,15.6298422808614,15.2441583257507,15.4273582044283,100185.655866625,0.0,1.0
2007-06-12,15.8,16.01,15.52,16.01,199900,15.2345162268729,15.437000303306,14.9645374582954,15.437000303306,207320.006291287,0.0,1.0
2007-06-13,16.3,16.32,15.65,15.8,154600,15.7166211707613,15.7359053685168,15.0898847437064,15.2345162268729,160338.53413023,0.0,1.0
2007-06-14,16.3,16.39,15.86,16.26,147900,15.7166211707613,15.8034000606612,15.2923688201395,15.6780527752502,153389.839572192,0.0,1.0
2007-06-15,16.72,16.87,16.06,16.4,374800,16.1215893236275,16.2662208067941,15.4852107976949,15.813042159539,388712.047813779,0.0,1.0
2007-06-18,16.81,17.1099,16.48,16.83,220000,16.2083682135274,16.4975347588717,15.8901789505611,16.227652411283,228166.089965399,0.0,1.0
2007-06-19,17.33,17.39,16.64,16.69,235700,16.7097573551714,16.767609948438,16.0444525326054,16.0926630269942,244448.851840201,0.0,1.0
2007-06-20,17.18,17.5,17.17,17.35,266200,16.5651258720049,16.8736730360934,16.5554837731271,16.7290415529269,276080.968858131,0.0,1.0
2007-06-21,17.03,17.14,16.65,17.11,179000,16.4204943888383,16.5265574764938,16.0540946314832,16.4976311798605,185644.227744574,0.0,1.0
2007-06-22,16.86,17.15,16.8,17.03,167300,16.2565787079163,16.5361995753715,16.1987261146497,16.4204943888383,173509.940232777,0.0,1.0
2007-06-25,16.9835,17.2092,16.6,16.86,133000,16.3756586290567,16.5932808007279,16.0058841370943,16.2565787079163,137936.772569991,0.0,1.0
2007-06-26,17.64,17.89,17.03,17.08,202200,17.0086624203822,17.2497148923264,16.4204943888383,16.4687048832272,209705.379050015,0.0,1.0
2007-06-27,17.9,17.91,17.07,17.87,146400,17.2593569912041,17.2689990900819,16.4590627843494,17.2304306945708,151834.161686065,0.0,1.0
2007-06-28,17.95,18.0,17.19,17.89,148700,17.307567485593,17.3557779799818,16.5747679708826,17.2497148923264,154219.534444794,0.0,1.0
2007-06-29,18.23,18.5,17.65,18.0,246200,17.5775462541705,17.8378829238702,17.0183045192599,17.3557779799818,255338.597043095,0.0,1.0
2007-07-02,17.9,18.39,17.89,18.39,204500,17.2593569912041,17.7318198362147,17.2497148923264,17.7318198362147,212090.751808745,0.0,1.0
2007-07-03,17.64,17.95,17.57,17.88,66100,17.0086624203822,17.307567485593,16.9411677282378,17.2400727934486,68553.5388486944,0.0,1.0
2007-07-05,17.62,17.85,16.64,17.48,114000,16.9893782226266,17.2111464968153,16.0444525326054,16.8543888383379,118231.519345706,0.0,1.0
2007-07-06,17.67,17.81,17.36,17.58,63400,17.0375887170155,17.1725781013042,16.7386836518047,16.9508098271156,65753.3186536646,0.0,1.0
2007-07-09,17.56,17.74,16.95,17.67,69100,16.93152562936,17.1050834091598,16.3433575978162,17.0375887170155,71664.8946209501,0.0,1.0
2007-07-10,16.92,17.42,16.68,17.42,118300,16.3144313011829,16.7965362450713,16.0830209281165,16.7965362450713,122691.129285939,0.0,1.0
2007-07-11,16.75,17.06,16.6,16.88,82700,16.1505156202608,16.4494206854716,16.0058841370943,16.2758629056718,85769.7074551748,0.0,1.0
2007-07-12,17.75,18.25,17.0577,17.25,203200,17.1147255080376,17.596830451926,16.4472030027298,16.6326205641492,210742.497640768,0.0,1.0
2007-07-13,17.66,17.95,17.09,17.74,90900,17.0279466181377,17.307567485593,16.4783469821049,17.1050834091598,94274.0798993394,0.0,1.0
2007-07-16,17.07,17.79,16.85,17.57,119600,16.4590627843494,17.1532939035487,16.2469366090385,16.9411677282378,124039.383453916,0.0,1.0
2007-07-17,16.75,17.14,16.72,17.14,169000,16.1505156202608,16.5265574764938,16.1215893236275,16.5265574764938,175273.041837056,0.0,1.0
2007-07-18,16.66,16.93,16.45,16.62,128200,16.0637367303609,16.3240734000607,15.8612526539278,16.0251683348499,132958.603334382,0.0,1.0
2007-07-19,17.0,17.5,16.81,16.81,149700,16.391568092205,16.8736730360934,16.2083682135274,16.2083682135274,155256.653035546,0.0,1.0
2007-07-20,16.46,17.14,15.95,16.96,161800,15.8708947528056,16.5265574764938,15.3791477100394,16.352999696694,167805.787983642,0.0,1.0
2007-07-23,16.48,16.87,16.35,16.48,69800,15.8901789505611,16.2662208067941,15.7648316651501,15.8901789505611,72390.8776344763,0.0,1.0
2007-07-24,15.54,16.62,15.41,16.24,167500,14.983821656051,16.0251683348499,14.85847437064,15.6587685774947,173717.363950927,0.0,1.0
2007-07-25,16.31,16.5,15.6565,15.69,167000,15.7262632696391,15.9094631483167,15.0961521079769,15.1284531392175,173198.804655552,0.0,1.0
2007-07-26,15.64,16.12,15.05,16.11,196700,15.0802426448286,15.5430633909615,14.5113588110403,15.5334212920837,204001.226800881,0.0,1.0
2007-07-27,14.81,15.76,14.76,15.56,165200,14.2799484379739,15.1959478313618,14.2317379435851,15.0031058538065,171331.991192199,0.0,1.0
2007-07-30,16.03,16.17,14.73,14.81,336300,15.4562845010616,15.5912738853503,14.2028116469518,14.2799484379739,348782.982069833,0.0,1.0
2007-07-31,16.08,16.44,15.76,16.25,261600,15.5044949954504,15.85161055505,15.1959478313618,15.6684106763725,271310.223340673,0.0,1.0
2007-08-01,16.0,16.1,15.53,16.03,177300,15.4273582044283,15.5237791932059,14.9741795571732,15.4562845010616,183881.126140295,0.0,1.0
2007-08-02,16.12,16.15,15.69,15.92,177700,15.5430633909615,15.5719896875948,15.1284531392175,15.3502214134061,184295.973576596,0.0,1.0
2007-08-03,14.91,16.42,14.84,16.19,235200,14.3763694267516,15.8323263572945,14.3088747346072,15.6105580831059,243930.292544825,0.0,1.0
2007-08-06,15.89,16.01,14.67,14.89,225700,15.3212951167728,15.437000303306,14.1449590536852,14.3570852289961,234077.665932684,0.0,1.0
2007-08-07,15.97,16.45,15.54,15.74,260400,15.398431907795,15.8612526539278,14.983821656051,15.1766636336063,270065.68103177,0.0,1.0
2007-08-08,18.0,18.96,16.52,16.52,879500,17.3557779799818,18.2814194722475,15.9287473460722,15.9287473460722,912145.800566216,0.0,1.0
2007-08-09,18.29,19.16,17.07,17.73,636600,17.6353988474371,18.4742614498028,16.4590627843494,17.0954413102821,660229.6948726,0.0,1.0
2007-08-10,17.9,18.66,17.56,17.99,454200,17.2593569912041,17.9921565059145,16.93152562936,17.346135881104,471059.263919472,0.0,1.0
2007-08-13,17.58,18.36,17.11,18.03,336100,16.9508098271156,17.7028935395814,16.4976311798605,17.3847042766151,348575.558351682,0.0,1.0
2007-08-14,16.95,17.81,16.69,17.65,323400,16.3433575978162,17.1725781013042,16.0926630269942,17.0183045192599,335404.152249135,0.0,1.0
2007-08-15,17.0,17.19,16.28,16.91,195000,16.391568092205,16.5747679708826,15.6973369730058,16.3047892023051,202238.125196603,0.0,1.0
2007-08-16,17.34,17.35,16.26,16.94,240000,16.7193994540491,16.7290415529269,15.6780527752502,16.3337154989384,248908.461780435,0.0,1.0
2007-08-17,18.19,18.7,17.0101,17.79,309900,17.5389778586594,18.0307249014255,16.4013066120716,17.1532939035487,321403.051273985,0.0,1.0
2007-08-20,18.14,18.55,17.89,18.31,129300,17.4907673642705,17.886093418259,17.2497148923264,17.6546830451926,134099.433784209,0.0,1.0
2007-08-21,19.03,19.1,17.75,18.22,225600,18.3489141643919,18.4164088565362,17.1147255080376,17.5679041552927,233973.954073608,0.0,1.0
2007-08-22,19.3,19.54,18.62,19.15,196700,18.6092508340916,18.840661207158,17.9535881104034,18.4646193509251,204001.226800881,0.0,1.0
2007-08-23,19.05,19.49,18.56,19.49,101000,18.3681983621474,18.7924507127692,17.8957355171368,18.7924507127692,104748.977665933,0.0,1.0
2007-08-24,19.94,19.99,19.02,19.02,142700,19.2263451622687,19.2745556566576,18.3392720655141,18.3392720655141,147996.822900283,0.0,1.0
2007-08-27,20.88,21.2,19.714,19.98,318600,20.1327024567789,20.4412496208675,19.0084337276312,19.2649135577798,330425.983013526,0.0,1.0
2007-08-28,20.17,20.97,20.0,20.95,244000,19.4481134364574,20.2194813466788,19.2841977555353,20.2001971489233,253056.936143441,0.0,1.0
2007-08-29,20.94,21.13,19.81,20.33,121100,20.1905550500455,20.3737549287231,19.1009978768577,19.6023870185017,125595.061340044,0.0,1.0
2007-08-30,20.8,21.03,20.4,20.69,83700,20.0555656657567,20.2773339399454,19.669881710646,19.9495025781013,86806.8260459266,0.0,1.0
2007-08-31,20.69,20.98,20.67,20.96,121200,19.9495025781013,20.2291234455566,19.9302183803458,20.209839247801,125698.773199119,0.0,1.0
2007-09-04,20.24,20.88,20.19,20.75,151800,19.5156081286018,20.1327024567789,19.4673976342129,20.0073551713679,157434.602076124,0.0,1.0
2007-09-05,20.43,20.77,20.1,20.38,172000,19.6988080072793,20.0266393691234,19.380618744313,19.6505975128905,178384.397609312,0.0,1.0
2007-09-06,20.61,20.65,20.09,20.46,158600,19.8723657870792,19.9109341825902,19.3709766454352,19.7277343039126,164487.008493237,0.0,1.0
2007-09-07,19.68,20.94,19.34,20.46,327800,18.9756505914468,20.1905550500455,18.6478192296027,19.7277343039126,339967.474048442,0.0,1.0
2007-09-10,19.17,19.85,19.01,19.77,124700,18.4839035486806,19.1395662723688,18.3296299666363,19.0624294813467,129328.688266751,0.0,1.0
2007-09-11,19.4,19.59,19.18,19.31,192100,18.7056718228693,18.8888717015469,18.4935456475584,18.6188929329694,199230.481283422,0.0,1.0
2007-09-12,19.26,19.49,19.01,19.49,181900,18.5706824385805,18.7924507127692,18.3296299666363,18.7924507127692,188651.871657754,0.0,1.0
2007-09-13,19.25,19.31,19.02,19.25,150200,18.5610403397028,18.6188929329694,18.3392720655141,18.5610403397028,155775.212330921,0.0,1.0
2007-09-14,19.39,19.53,18.86,19.06,118400,18.6960297239915,18.8310191082803,18.1849984834698,18.3778404610252,122794.841145014,0.0,1.0
2007-09-17,19.41,19.56,19.0,19.37,139600,18.715313921747,18.8599454049136,18.3199878677586,18.676745526236,144781.755268953,0.0,1.0
2007-09-18,21.49,21.65,19.14,19.55,205000,20.7208704883227,20.875144070367,18.4549772520473,18.8503033060358,212609.311104121,0.0,1.0
2007-09-19,21.68,22.45,21.18,21.7,287900,20.9040703670003,21.6465119805884,20.4219654231119,20.9233545647558,298586.442277446,0.0,1.0
2007-09-20,21.49,22.0,20.5,21.78,121400,20.7208704883227,21.2126175310889,19.7663026994237,21.000491355778,125906.19691727,0.0,1.0
2007-09-21,22.72,23.0,20.78,21.68,438000,21.9068486502881,22.1768274188656,20.0362814680012,20.9040703670003,454257.942749293,0.0,1.0
2007-09-24,23.18,24.14,22.8,22.8,336200,22.3503851986655,23.2760266909312,21.9839854413103,21.9839854413103,348679.270210757,0.0,1.0
2007-09-25,21.87,23.13,21.53,23.12,288100,21.0872702456779,22.3021747042766,20.7594388838338,22.2925326053988,298793.865995596,0.0,1.0
2007-09-26,21.8,22.15,21.08,21.96,385400,21.0197755535335,21.3572490142554,20.3255444343342,21.1740491355778,399705.504875747,0.0,1.0
2007-09-27,23.18,23.37,21.87,21.87,234100,22.3503851986655,22.533585077343,21.0872702456779,21.0872702456779,242789.462094998,0.0,1.0
2007-09-28,24.03,24.03,22.69,23.18,185200,23.1699636032757,23.1699636032757,21.8779223536548,22.3503851986655,192074.363007235,0.0,1.0
2007-10-01,24.4,24.9,23.8,24.0,345100,23.5267212617531,24.0088262056415,22.948195329087,23.1410373066424,357909.625668449,0.0,1.0
2007-10-02,25.17,25.32,24.24,24.48,144300,24.2691628753412,24.4137943585077,23.3724476797088,23.6038580527752,149656.212645486,0.0,1.0
2007-10-03,24.55,25.49,24.34,24.98,150300,23.6713527449196,24.5777100394298,23.4688686684865,24.0859629966636,155878.924189997,0.0,1.0
2007-10-04,25.05,25.08,24.27,24.6,127900,24.153457688808,24.1823839854413,23.4013739763421,23.7195632393085,132647.467757156,0.0,1.0
2007-10-05,26.28,27.24,25.33,25.34,241000,25.3394358507734,26.2650773430391,24.4234364573855,24.4330785562633,249945.580371186,0.0,1.0
2007-10-08,25.44,26.37,24.83,26.37,151300,24.5294995450409,25.4262147406733,23.9413315134971,25.4262147406733,156916.042780749,0.0,1.0
2007-10-09,25.44,25.53,24.43,25.24,208000,24.5294995450409,24.6162784349409,23.5556475583864,24.3366575674856,215720.666876377,0.0,1.0
2007-10-10,24.57,25.54,24.44,25.34,209700,23.6906369426752,24.6259205338186,23.5652896572642,24.4330785562633,217483.768480654,0.0,1.0
2007-10-11,24.45,25.84,23.95,25.07,286600,23.5749317561419,24.9151835001517,23.0928268122536,24.1727418865635,297238.188109469,0.0,1.0
2007-10-12,24.7,25.04,24.12,24.53,136500,23.8159842280861,24.1438155899302,23.2567424931756,23.6520685471641,141566.687637622,0.0,1.0
2007-10-15,23.87,25.3,23.44,24.65,234300,23.0156900212314,24.3945101607522,22.6010797694874,23.7677737336973,242996.885813149,0.0,1.0
2007-10-16,24.17,24.31,23.57,23.87,160900,23.3049529875645,23.4399423718532,22.7264270548984,23.0156900212314,166872.381251966,0.0,1.0
2007-10-17,24.33,24.96,23.24,24.46,176600,23.4592265696087,24.0666787989081,22.4082377919321,23.5845738550197,183155.14312677,0.0,1.0
2007-10-18,24.62,24.65,23.38,24.15,129800,23.738847437064,23.7677737336973,22.5432271762208,23.2856687898089,134617.993079585,0.0,1.0
2007-10-19,23.27,24.95,23.0,24.6,244100,22.4371640885654,24.0570367000303,22.1768274188656,23.7195632393085,253160.648002516,0.0,1.0
2007-10-22,24.32,24.86,22.75,22.97,244800,23.449584470731,23.9702578101304,21.9357749469214,22.1479011222323,253886.631016042,0.0,1.0
2007-10-23,24.38,24.73,22.93,24.51,156000,23.5074370639976,23.8449105247194,22.1093327267213,23.6327843494086,161790.500157282,0.0,1.0
2007-10-24,23.22,24.13,22.6,24.13,203800,22.3889535941765,23.2663845920534,21.7911434637549,23.2663845920534,211364.768795219,0.0,1.0
2007-10-25,22.92,23.39,22.67,23.39,120800,22.0996906278435,22.5528692750986,21.8586381558993,22.5528692750986,125283.925762818,0.0,1.0
2007-10-26,22.91,23.53,22.78,23.3,190600,22.0900485289657,22.6878586593873,21.9647012435547,22.4660903851987,197674.803397295,0.0,1.0
2007-10-29,22.98,23.13,22.51,22.98,148800,22.1575432211101,22.3021747042766,21.704364573855,22.1575432211101,154323.246303869,0.0,1.0
2007-10-30,23.03,23.12,22.41,22.83,158900,22.2057537154989,22.2925326053988,21.6079435850773,22.0129117379436,164798.144070463,0.0,1.0
2007-10-31,23.25,23.42,22.24,23.24,212300,22.4178798908098,22.5817955717319,21.4440279041553,22.4082377919321,220180.276816609,0.0,1.0
2007-11-01,21.45,22.91,21.29,22.91,218300,20.6823020928116,22.0900485289657,20.5280285107674,22.0900485289657,226402.98836112,0.0,1.0
2007-11-02,21.01,21.87,20.66,21.77,212800,20.2580497421899,21.0872702456779,19.920576281468,20.9908492569002,220698.836111985,0.0,1.0
2007-11-05,20.69,21.13,20.23,20.73,192100,19.9495025781013,20.3737549287231,19.505966029724,19.9880709736124,199230.481283423,0.0,1.0
2007-11-06,21.48,21.51,20.3,20.87,264000,20.711228389445,20.7401546860783,19.5734607218684,20.1230603579011,273799.307958477,0.0,1.0
2007-11-07,21.93,22.31,20.21,20.78,312500,21.1451228389445,21.5115225962997,19.4866818319685,20.0362814680012,324099.55960994,0.0,1.0
2007-11-08,22.0,22.45,20.75,22.25,277700,21.2126175310889,21.6465119805884,20.0073551713679,21.4536700030331,288007.832651777,0.0,1.0
2007-11-09,21.06,22.02,20.15,21.57,421400,20.3062602365787,21.2319017288444,19.4288292387018,20.7980072793449,437041.774142812,0.0,1.0
2007-11-12,20.41,21.97,19.8701,21.01,239600,19.6795238095238,21.1836912344556,19.1589468911131,20.2580497421899,248493.614344134,0.0,1.0
2007-11-13,22.33,22.33,20.39,20.71,215200,21.5308067940552,21.5308067940552,19.6602396117683,19.9687867758568,223187.920729789,0.0,1.0
2007-11-14,22.34,22.7,21.77,22.52,166800,21.540448892933,21.8875644525326,20.9908492569002,21.7140066727328,172991.380937401,0.0,1.0
2007-11-15,21.18,22.52,20.83,22.19,286600,20.4219654231119,21.7140066727328,20.0844919623901,21.3958174097665,297238.188109469,0.0,1.0
2007-11-16,20.39,21.26,19.88,21.25,238100,19.6602396117683,20.4991022141341,19.1684925690021,20.4894601152563,246937.936458005,0.0,1.0
2007-11-19,20.25,20.9,19.5,20.13,298200,19.5252502274795,20.1519866545344,18.802092811647,19.4095450409463,309268.76376219,0.0,1.0
2007-11-20,20.95,21.72,20.22,20.22,276700,20.2001971489233,20.9426387625114,19.4963239308462,19.4963239308462,286970.714061025,0.0,1.0
2007-11-21,21.26,21.89,20.28,20.86,134200,20.4991022141341,21.1065544434334,19.5541765241128,20.1134182590234,139181.314878892,0.0,1.0
2007-11-23,21.86,21.96,20.85,21.38,70900,21.0776281468001,21.1740491355778,20.1037761601456,20.6148074006673,73531.7080843033,0.0,1.0
2007-11-26,21.44,22.45,20.96,22.38,190900,20.6726599939339,21.6465119805884,20.209839247801,21.579017288444,197985.93897452,0.0,1.0
2007-11-27,21.7,21.88,21.02,21.6,193900,20.9233545647558,21.0969123445557,20.2676918410676,20.8269335759782,201097.294746776,0.0,1.0
2007-11-28,23.97,24.0,22.0,22.15,309000,23.1121110100091,23.1410373066424,21.2126175310889,21.3572490142554,320469.644542309,0.0,1.0
2007-11-29,23.49,23.97,22.79,23.87,328000,22.6492902638762,23.1121110100091,21.9743433424325,23.0156900212314,340174.897766594,0.0,1.0
2007-11-30,23.55,24.51,23.36,24.04,395100,22.7071428571429,23.6327843494086,22.5239429784653,23.1796057021535,409765.555206039,0.0,1.0
2007-12-03,23.09,23.67,22.71,23.61,195700,22.2636063087655,22.8228480436761,21.8972065514104,22.7649954504095,202964.108210129,0.0,1.0
2007-12-04,22.73,23.4,22.42,22.97,143400,21.9164907491659,22.5625113739763,21.6175856839551,22.1479011222323,148722.805913809,0.0,1.0
2007-12-05,23.74,23.75,22.58,23.18,140400,22.8903427358204,22.8999848346982,21.7718592659994,22.3503851986655,145611.450141554,0.0,1.0
2007-12-06,24.8,24.96,23.17,23.71,343000,23.9124052168638,24.0666787989081,22.3407430997877,22.8614164391871,355731.676627871,0.0,1.0
2007-12-07,25.48,25.81,24.15,24.52,202700,24.568067940552,24.8862572035183,23.2856687898089,23.6424264482863,210223.938345392,0.0,1.0
2007-12-10,25.69,26.25,25.4,25.59,144600,24.7705520169851,25.3105095541401,24.4909311495299,24.6741310282075,149967.348222712,0.0,1.0
2007-12-11,24.48,26.25,24.16,25.7,278400,23.6038580527752,25.3105095541401,23.2953108886867,24.7801941158629,288733.815665304,0.0,1.0
2007-12-12,24.91,25.94,24.44,24.9,203500,24.0184683045193,25.0116044889293,23.5652896572642,24.0088262056415,211053.633217993,0.0,1.0
2007-12-13,24.74,25.26,24.01,24.65,120400,23.8545526235972,24.3559417652411,23.1506794055202,23.7677737336973,124869.078326518,0.0,1.0
2007-12-14,23.96,24.49,23.48,24.34,135500,23.1024689111313,23.613500151653,22.6396481649985,23.4688686684865,140529.56904687,0.0,1.0
2007-12-17,23.67,24.06,22.96,23.59,120500,22.8228480436761,23.198889899909,22.1382590233546,22.7457112526539,124972.790185593,0.0,1.0
2007-12-18,25.23,25.33,23.13,24.0,258800,24.3270154686078,24.4234364573855,22.3021747042766,23.1410373066424,268406.291286568,0.0,1.0
2007-12-19,24.92,25.45,24.29,25.18,132600,24.028110403397,24.5391416439187,23.4206581740977,24.278804974219,137521.92513369,0.0,1.0
2007-12-20,27.24,27.24,25.0,25.25,284900,26.2650773430391,26.2650773430391,24.1052471944192,24.3462996663634,295475.086505191,0.0,1.0
2007-12-21,29.2,29.21,27.36,27.71,1117800,28.1549287230816,28.1645708219594,26.3807825295723,26.7182559902942,1159291.16074237,0.0,1.0
2007-12-24,28.85,29.75,28.2201,29.05,289300,27.8174552623597,28.6852441613588,27.2100994540491,28.0102972399151,300038.408304498,0.0,1.0
2007-12-26,30.45,30.6,28.68,28.7,340800,29.3601910828025,29.5048225659691,27.6535395814377,27.6728237791932,353450.015728217,0.0,1.0
2007-12-27,29.15,30.73,29.05,30.56,227700,28.1067182286927,29.63016985138,28.0102972399151,29.466254170458,236151.903114187,0.0,1.0
2007-12-28,28.78,29.74,28.07,29.5,230700,27.7499605702153,28.675602062481,27.0653715498938,28.4441916894146,239263.258886443,0.0,1.0
2007-12-31,29.68,29.84,27.8,28.58,362500,28.6177494692144,28.7720230512587,26.8050348801941,27.55711859266,375955.489147531,0.0,1.0
2008-01-02,28.38,29.57,27.94,29.51,218700,27.3642766151046,28.511686381559,26.9400242644829,28.4538337882924,226817.835797421,0.0,1.0
2008-01-03,28.18,29.2,27.98,28.5,190200,27.1714346375493,28.1549287230816,26.9785926599939,27.4799818016379,197259.955960994,0.0,1.0
2008-01-04,26.31,28.18,26.03,27.62,269200,25.3683621474067,27.1714346375493,25.0983833788292,26.6314771003943,279192.324630387,0.0,1.0
2008-01-07,25.42,26.65,25.02,26.38,347300,24.5102153472854,25.6961935092508,24.1245313921747,25.4358568395511,360191.286568103,0.0,1.0
2008-01-08,24.71,26.28,24.7,25.49,201400,23.8256263269639,25.3394358507734,23.8159842280861,24.5777100394298,208875.684177414,0.0,1.0
2008-01-09,25.4,25.87,23.36,24.7,365800,24.4909311495299,24.944109796785,22.5239429784653,23.8159842280861,379377.980497011,0.0,1.0
2008-01-10,25.59,26.09,24.76,24.88,262800,24.6741310282075,25.1562359720958,23.8738368213527,23.989542007886,272554.765649575,0.0,1.0
2008-01-11,23.8,25.34,23.8,25.34,253000,22.948195329087,24.4330785562633,22.948195329087,24.4330785562633,262391.003460208,0.0,1.0
2008-01-14,24.05,24.4,23.36,24.09,171000,23.1892478010312,23.5267212617531,22.5239429784653,23.2278161965423,177347.27901856,0.0,1.0
2008-01-15,23.17,23.52,22.36,23.52,239200,22.3407430997877,22.6782165605096,21.5597330906885,22.6782165605096,248078.766907832,0.0,1.0
2008-01-16,22.7,23.29,21.85,22.78,351100,21.8875644525326,22.4564482863209,21.0679860479224,21.9647012435547,364132.33721296,0.0,1.0
2008-01-17,21.42,23.25,21.1601,22.77,294800,20.6533757961783,22.4178798908098,20.4027776463452,21.955059144677,305742.560553634,0.0,1.0
2008-01-18,21.45,22.95,21.14,21.43,311300,20.6823020928116,22.1286169244768,20.3833970276009,20.6630178950561,322855.017301039,0.0,1.0
2008-01-22,21.8,22.58,18.2601,20.73,322000,21.0197755535335,21.7718592659994,17.6065689717925,19.9880709736124,333952.186222083,0.0,1.0
2008-01-23,23.5,23.67,19.79,21.0,450500,22.658932362754,22.8228480436761,19.0817136791022,20.2484076433121,467221.92513369,0.0,1.0
2008-01-24,22.73,24.21,22.1,23.59,322800,21.9164907491659,23.3435213830755,21.3090385198665,22.7457112526539,334781.881094684,0.0,1.0
2008-01-25,21.27,23.47,20.8,23.14,255900,20.5087443130118,22.6300060661207,20.0555656657567,22.3118168031544,265398.647373388,0.0,1.0
2008-01-28,22.61,23.0,20.41,21.18,175300,21.8007855626327,22.1768274188656,19.6795238095238,20.4219654231119,181806.888958792,0.0,1.0
2008-01-29,23.53,23.6,21.82,22.79,260200,22.6878586593873,22.7553533515317,21.039059751289,21.9743433424325,269858.257313621,0.0,1.0
2008-01-30,23.5,24.95,22.96,23.31,282600,22.658932362754,24.0570367000303,22.1382590233546,22.4757324840764,293089.713746461,0.0,1.0
2008-01-31,24.37,24.6,23.28,23.45,398700,23.4977949651198,23.7195632393085,22.4468061874431,22.6107218683652,413499.182132746,0.0,1.0
2008-02-01,24.06,25.42,23.25,24.52,238400,23.198889899909,24.5102153472854,22.4178798908098,23.6424264482863,247249.072035231,0.0,1.0
2008-02-04,23.28,24.04,22.09,24.04,182100,22.4468061874431,23.1796057021535,21.2993964209888,23.1796057021535,188859.295375905,0.0,1.0
2008-02-05,23.36,23.87,21.58,22.76,202700,22.5239429784653,23.0156900212314,20.8076493782226,21.9454170457992,210223.938345391,0.0,1.0
2008-02-06,22.0,23.79,21.35,23.52,216500,21.2126175310889,22.9385532302093,20.585881104034,22.6782165605096,224536.174897766,0.0,1.0
2008-02-07,23.89,24.99,23.17,23.38,309300,23.034974218987,24.0956050955414,22.3407430997877,22.5432271762208,320780.780119534,0.0,1.0
2008-02-08,23.62,24.25,23.2,23.66,127200,22.7746375492872,23.3820897785866,22.369669396421,22.8132059447983,131921.48474363,0.0,1.0
2008-02-11,23.72,23.81,22.93,23.59,140000,22.8710585380649,22.9578374279648,22.1093327267213,22.7457112526539,145196.602705253,0.0,1.0
2008-02-12,23.9,25.14,23.47,23.79,199800,23.0446163178647,24.2402365787079,22.6300060661207,22.9385532302093,207216.294432212,0.0,1.0
2008-02-13,24.49,24.94,24.13,24.23,211800,23.613500151653,24.0473946011526,23.2663845920534,23.3628055808311,219661.717521233,0.0,1.0
2008-02-14,23.92,24.99,23.33,24.59,141900,23.0639005156203,24.0956050955414,22.495016681832,23.7099211404307,147167.128027681,0.0,1.0
2008-02-15,23.14,23.8,22.59,23.7,197700,22.3118168031544,22.948195329087,21.7815013648772,22.8517743403094,205038.345391632,0.0,1.0
2008-02-19,22.3,23.86,22.03,23.5,112300,21.5018804974219,23.0060479223537,21.2415438277222,22.658932362754,116468.417741428,0.0,1.0
2008-02-20,22.58,23.41,21.71,22.12,248100,21.7718592659994,22.5721534728541,20.9329966636336,21.3283227176221,257309.122365524,0.0,1.0
2008-02-21,21.87,23.0,21.46,22.74,295600,21.0872702456779,22.1768274188656,20.6919441916894,21.9261328480437,306572.255426235,0.0,1.0
2008-02-22,21.8,21.98,21.3,21.86,265500,21.0197755535335,21.1933333333333,20.5376706096451,21.0776281468001,275354.985844605,0.0,1.0
2008-02-25,22.62,23.04,21.35,21.85,152300,21.8104276615105,22.2153958143767,20.585881104034,21.0679860479224,157953.1613715,0.0,1.0
2008-02-26,22.38,23.22,22.01,22.42,170800,21.579017288444,22.3889535941765,21.2222596299666,21.6175856839551,177139.855300409,0.0,1.0
2008-02-27,21.58,22.7,21.35,22.12,329200,20.8076493782226,21.8875644525326,20.585881104034,21.3283227176221,341419.440075496,0.0,1.0
2008-02-28,21.97,22.39,21.22,21.5,179600,21.1836912344556,21.5886593873218,20.460533818623,20.7305125872005,186266.498899025,0.0,1.0
2008-02-29,21.28,22.53,20.81,22.24,250400,20.5183864118896,21.7236487716106,20.0652077646345,21.4440279041553,259694.495124253,0.0,1.0
2008-03-03,21.49,21.95,20.87,21.45,307600,20.7208704883227,21.1644070367,20.1230603579011,20.6823020928116,319017.678515257,0.0,1.0
2008-03-04,21.28,21.82,20.35,21.68,365300,20.5183864118896,21.039059751289,19.6216712162572,20.9040703670003,378859.421201636,0.0,1.0
2008-03-05,21.9,22.2099,21.3,21.43,270500,21.1161965423112,21.4150051865332,20.5376706096451,20.6630178950561,280540.578798364,0.0,1.0
2008-03-06,21.11,22.13,20.91,21.83,358700,20.3544707309675,21.3379648164998,20.1616287534122,21.0487018501668,372014.438502675,0.0,1.0
2008-03-07,20.62,21.28,19.57,20.84,380300,19.8820078859569,20.5183864118896,18.8695875037913,20.0941340612678,394416.200062914,0.0,1.0
2008-03-10,19.35,20.47,18.75,20.47,364200,18.6574613284804,19.7373764027904,18.0789353958144,19.7373764027904,377718.590751809,0.0,1.0
2008-03-11,18.77,20.75,18.36,18.75,405300,18.0982195935699,20.0073551713679,17.7028935395814,18.0789353958144,420344.164831708,0.0,1.0
2008-03-12,18.6,19.19,17.95,18.83,634900,17.9343039126479,18.5031877464362,17.307567485593,18.1560721868365,658466.593268322,0.0,1.0
2008-03-13,19.01,19.23,17.63,18.3,416600,18.3296299666363,18.5417561419472,16.9990203215044,17.6450409463148,432063.604907204,0.0,1.0
2008-03-14,18.09,19.45,17.64,19.45,252700,17.4425568698817,18.7538823172581,17.0086624203822,18.7538823172581,262079.867882982,0.0,1.0
2008-03-17,17.31,17.96,17.15,17.54,477800,16.6904731574158,17.3172095844707,16.5361995753715,16.9122414316045,495535.262661215,0.0,1.0
2008-03-18,17.98,18.1,16.95,17.78,545900,17.3364937822263,17.4521989687595,16.3433575978162,17.1436518046709,566163.038691411,0.0,1.0
2008-03-19,17.12,18.54,16.87,18.08,559100,16.5072732787382,17.8764513193813,16.2662208067941,17.4329147710039,579853.004089338,0.0,1.0
2008-03-20,16.76,17.63,16.75,17.39,1274900,16.1601577191386,16.9990203215044,16.1505156202608,16.767609948438,1322222.49134948,0.0,1.0
2008-03-24,17.52,18.25,16.65,16.79,629100,16.892957233849,17.596830451926,16.0540946314832,16.1890840157719,652451.305441961,0.0,1.0
2008-03-25,17.37,17.57,16.97,17.55,381000,16.7483257506824,16.9411677282378,16.3626417955717,16.9218835304823,395142.18307644,0.0,1.0
2008-03-26,17.2,17.54,16.75,17.22,315400,16.5844100697604,16.9122414316045,16.1505156202608,16.6036942675159,327107.20352312,0.0,1.0
2008-03-27,18.04,18.819,17.2475,17.38,545500,17.3943463754929,18.145465878071,16.6302100394298,16.7579678495602,565748.191255111,0.0,1.0
2008-03-28,17.16,18.12,16.9,18.12,414900,16.5458416742493,17.471483166515,16.2951471034274,17.471483166515,430300.503302926,0.0,1.0
2008-03-31,17.32,17.62,16.97,17.24,223900,16.7001152562936,16.9893782226266,16.3626417955717,16.6229784652715,232210.85246933,0.0,1.0
2008-04-01,18.39,18.39,17.17,17.19,475700,17.7318198362147,17.7318198362147,16.5554837731271,16.5747679708826,493357.313620636,0.0,1.0
2008-04-02,18.7,19.48,18.24,18.42,312000,18.0307249014255,18.7828086138914,17.5871883530482,17.760746132848,323581.000314565,0.0,1.0
2008-04-03,18.99,19.27,18.06,18.49,257800,18.3103457688808,18.5803245374583,17.4136305732484,17.8282408249924,267369.172695816,0.0,1.0
2008-04-04,19.03,19.25,18.17,19.0,213500,18.3489141643919,18.5610403397028,17.5196936609039,18.3199878677586,221424.819125511,0.0,1.0
2008-04-07,20.1,20.18,18.91,19.13,365600,19.380618744313,19.4577555353352,18.2332089778587,18.4453351531695,379170.556778862,0.0,1.0
2008-04-08,19.61,20.01,18.83,19.9,211900,18.9081558993024,19.2938398544131,18.1560721868365,19.1877767667577,219765.429380308,0.0,1.0
2008-04-09,18.6,20.03,18.5,19.68,231500,17.9343039126479,19.3131240521686,17.8378829238702,18.9756505914468,240092.953759043,0.0,1.0
2008-04-10,18.87,19.66,18.65,18.65,196400,18.1946405823476,18.9563663936912,17.9825144070367,17.9825144070367,203690.091223655,0.0,1.0
2008-04-11,17.99,18.965,17.75,18.5,212200,17.346135881104,18.2862405216864,17.1147255080376,17.8378829238702,220076.564957534,0.0,1.0
2008-04-14,17.55,18.11,17.42,17.95,175700,16.9218835304823,17.4618410676372,16.7965362450713,17.307567485593,182221.736395092,0.0,1.0
2008-04-15,17.45,17.87,17.35,17.63,164400,16.8254625417046,17.2304306945708,16.7290415529269,16.9990203215044,170502.296319597,0.0,1.0
2008-04-16,17.8,18.16,17.46,17.66,218600,17.1629360024264,17.5100515620261,16.8351046405823,17.0279466181377,226714.123938346,0.0,1.0
2008-04-17,17.85,18.1,17.49,17.76,137300,17.2111464968153,17.4521989687595,16.8640309372156,17.1243676069154,142396.382510223,0.0,1.0
2008-04-18,18.38,18.78,18.08,18.2,246200,17.722177737337,18.1078616924477,17.4329147710039,17.5486199575372,255338.597043095,0.0,1.0
2008-04-21,18.18,18.43,17.78,18.27,228900,17.5293357597816,17.7703882317258,17.1436518046709,17.6161146496815,237396.445423089,0.0,1.0
2008-04-22,17.48,19.19,17.25,18.06,586900,16.8543888383379,18.5031877464362,16.6326205641492,17.4136305732484,608684.900912236,0.0,1.0
2008-04-23,17.47,18.44,17.12,17.6,198700,16.8447467394601,17.7800303306036,16.5072732787382,16.9700940248711,206075.463982385,0.0,1.0
2008-04-24,17.85,18.1,17.35,17.7,204000,17.2111464968153,17.4521989687595,16.7290415529269,17.0665150136488,211572.192513369,0.0,1.0
2008-04-25,17.47,17.96,17.1,17.96,174600,16.8447467394601,17.3172095844707,16.4879890809827,17.3172095844707,181080.905945266,0.0,1.0
2008-04-28,17.7,17.87,17.25,17.41,132600,17.0665150136488,17.2304306945708,16.6326205641492,16.7868941461935,137521.92513369,0.0,1.0
2008-04-29,17.71,17.85,17.11,17.7,235000,17.0761571125265,17.2111464968153,16.4976311798605,17.0665150136488,243722.868826676,0.0,1.0
2008-04-30,17.6,18.3,17.23,17.78,267100,16.9700940248711,17.6450409463148,16.6133363663937,17.1436518046709,277014.375589808,0.0,1.0
2008-05-01,18.18,18.55,17.44,17.55,337100,17.5293357597816,17.886093418259,16.8158204428268,16.9218835304823,349612.676942435,0.0,1.0
2008-05-02,18.04,18.68,17.41,18.49,378500,17.3943463754929,18.01144070367,16.7868941461935,17.8282408249924,392549.386599559,0.0,1.0
2008-05-05,18.05,18.23,17.56,17.95,309600,17.4039884743706,17.5775462541705,16.93152562936,17.307567485593,321091.915696761,0.0,1.0
2008-05-06,17.81,18.17,17.6,17.96,175400,17.1725781013042,17.5196936609039,16.9700940248711,17.3172095844707,181910.600817867,0.0,1.0
2008-05-07,17.56,18.55,17.49,17.79,180200,16.93152562936,17.886093418259,16.8640309372156,17.1532939035487,186888.770053476,0.0,1.0
2008-05-08,17.5,18.25,17.14,17.6,280400,16.8736730360934,17.596830451926,16.5265574764938,16.9700940248711,290808.052846808,0.0,1.0
2008-05-09,17.23,17.66,17.05,17.32,105400,16.6133363663937,17.0279466181377,16.4397785865939,16.7001152562936,109312.299465241,0.0,1.0
2008-05-12,17.87,17.91,17.01,17.43,182900,17.2304306945708,17.2689990900819,16.4012101910828,16.806178343949,189688.990248506,0.0,1.0
2008-05-13,15.83,17.91,15.63,17.89,548500,15.2634425235062,17.2689990900819,15.0706005459509,17.2497148923264,568859.547027368,0.0,1.0
2008-05-14,15.96,16.3,15.6,15.81,277200,15.3887898089172,15.7166211707613,15.0416742493176,15.2441583257507,287489.273356401,0.0,1.0
2008-05-15,16.1,16.11,15.5,15.87,234300,15.5237791932059,15.5334212920837,14.9452532605399,15.3020109190173,242996.88581315,0.0,1.0
2008-05-16,15.5,16.23,15.13,16.22,220000,14.9452532605399,15.6491264786169,14.5884956020625,15.6394843797392,228166.089965398,0.0,1.0
2008-05-19,15.25,15.68,15.15,15.5,335700,14.7042007885957,15.1188110403397,14.607779799818,14.9452532605399,348160.710915382,0.0,1.0
2008-05-20,14.83,15.25,14.5,15.21,311700,14.2992326357295,14.7042007885957,13.9810433727631,14.6656323930846,323269.864737338,0.0,1.0
2008-05-21,14.74,14.9,14.15,14.82,429900,14.2124537458295,14.3667273278738,13.6435699120412,14.2895905368517,445857.282164204,0.0,1.0
2008-05-22,15.41,15.55,14.6,14.74,607500,14.85847437064,14.9934637549287,14.0774643615408,14.2124537458295,630049.543881723,0.0,1.0
2008-05-23,15.32,15.8,14.59,15.3,322300,14.7716954807401,15.2345162268729,14.067822262663,14.7524112829845,334263.321799307,0.0,1.0
2008-05-27,15.63,15.97,15.22,15.41,162100,15.0706005459509,15.398431907795,14.6752744919624,14.85847437064,168116.923560868,0.0,1.0
2008-05-28,15.34,16.05,15.19,15.66,173500,14.7909796784956,15.4755686988171,14.6463481953291,15.0995268425842,179940.075495439,0.0,1.0
2008-05-29,15.4,15.96,15.1,15.26,208000,14.8488322717622,15.3887898089172,14.5595693054292,14.7138428874735,215720.666876376,0.0,1.0
2008-05-30,15.51,15.71,15.0,15.45,220100,14.9548953594177,15.147737336973,14.4631483166515,14.897042766151,228269.801824472,0.0,1.0
2008-06-02,14.83,15.47,14.36,15.47,289000,14.2992326357295,14.9163269639066,13.8460539884744,14.9163269639066,299727.272727272,0.0,1.0
2008-06-03,14.99,15.29,14.62,14.92,234700,14.4535062177737,14.7427691841068,14.0967485592963,14.3860115256294,243411.73324945,0.0,1.0
2008-06-04,14.78,15.42,14.43,14.89,247800,14.2510221413406,14.8681164695177,13.9135486806187,14.3570852289961,256997.986788298,0.0,1.0
2008-06-05,14.83,15.34,14.42,14.85,225500,14.2992326357295,14.7909796784956,13.903906581741,14.318516833485,233870.242214532,0.0,1.0
2008-06-06,13.99,14.76,13.75,14.7,429300,13.489296329997,14.2317379435851,13.2578859569305,14.1738853503185,445235.01100975,0.0,1.0
2008-06-09,13.43,14.19,13.26,14.0,508500,12.949338792842,13.6821383075523,12.7854231119199,13.4989384288747,527374.803397294,0.0,1.0
2008-06-10,12.53,13.4,12.45,13.25,589800,12.0815498938429,12.9204124962087,12.0044131028207,12.7757810130422,611692.544825416,0.0,1.0
2008-06-11,12.4,12.94,12.25,12.55,414200,11.9562026084319,12.4768759478314,11.8115711252654,12.1008340915984,429574.520289399,0.0,1.0
2008-06-12,12.62,13.54,12.34,12.47,375200,12.1683287837428,13.0554018804974,11.8983500151653,12.0236973005763,389126.895250078,0.0,1.0
2008-06-13,12.82,13.09,12.53,12.79,181700,12.3611707612981,12.6215074309979,12.0815498938429,12.3322444646648,188444.447939604,0.0,1.0
2008-06-16,12.68,12.88,12.29,12.76,171100,12.2261813770094,12.4190233545648,11.8501395207765,12.3033181680315,177450.990877635,0.0,1.0
2008-06-17,13.17,13.2,12.58,12.79,220200,12.69864422202,12.7275705186533,12.1297603882317,12.3322444646648,228373.513683549,0.0,1.0
2008-06-18,13.11,13.17,12.55,13.1,268500,12.6407916287534,12.69864422202,12.1008340915984,12.6311495298756,278466.341616861,0.0,1.0
2008-06-19,13.68,13.73,12.61,13.08,409900,13.1903912647862,13.238601759175,12.158686684865,12.6118653321201,425114.910349165,0.0,1.0
2008-06-20,15.04,15.09,13.06,13.1,2937500,14.5017167121626,14.5499272065514,12.5925811343646,12.6311495298756,3046535.86033343,0.0,1.0
2008-06-23,14.77,15.32,14.51,14.74,1269600,14.2413800424628,14.7716954807401,13.9906854716409,14.2124537458295,1316725.7628185,0.0,1.0
2008-06-24,14.03,14.85,13.84,14.79,464400,13.527864725508,14.318516833485,13.3446648468305,14.2606642402184,481637.873545141,0.0,1.0
2008-06-25,14.44,14.79,14.03,14.03,265300,13.9231907794965,14.2606642402184,13.527864725508,13.527864725508,275147.562126455,0.0,1.0
2008-06-26,14.11,14.4,13.57,14.22,262300,13.6050015165302,13.8846223839854,13.0843281771307,13.7110646041856,272036.206354199,0.0,1.0
2008-06-27,14.25,14.56,13.42,14.02,532700,13.7399909008189,14.0388959660297,12.9396966939642,13.5182226266303,552473.07329349,0.0,1.0
2008-06-30,13.51,14.22,13.45,14.22,205900,13.0264755838641,13.7110646041856,12.9686229905975,13.7110646041856,213542.717835798,0.0,1.0
2008-07-01,13.21,13.42,12.83,13.31,275800,12.7372126175311,12.9396966939642,12.3708128601759,12.8336336063088,286037.307329349,0.0,1.0
2008-07-02,12.99,13.5,12.85,13.15,272900,12.5250864422202,13.0168334849863,12.3900970579315,12.6793600242645,283029.663416169,0.0,1.0
2008-07-03,12.74,13.01,12.25,13.01,257300,12.284033970276,12.5443706399757,11.8115711252654,12.5443706399757,266850.613400441,0.0,1.0
2008-07-07,11.91,12.87,11.75,12.87,354500,11.4837397634213,12.409381255687,11.329466181377,12.409381255687,367658.540421516,0.0,1.0
2008-07-08,11.97,12.1,11.565,11.92,232700,11.5415923566879,11.6669396420989,11.1510873521383,11.4933818622991,241337.496067946,0.0,1.0
2008-07-09,11.35,12.11,11.35,11.91,178800,10.9437822262663,11.6765817409766,10.9437822262663,11.4837397634213,185436.804026423,0.0,1.0
2008-07-10,11.5,11.78,11.16,11.39,611600,11.0884137094328,11.3583924780103,10.7605823475887,10.9823506217774,634301.730103807,0.0,1.0
2008-07-11,11.83,11.95,10.71,11.35,242300,11.4066029723992,11.5223081589324,10.3266878980892,10.9437822262663,251293.834539162,0.0,1.0
2008-07-14,10.99,11.91,10.89,11.35,168300,10.5966666666667,11.4837397634213,10.500245677889,10.9437822262663,174547.058823529,0.0,1.0
2008-07-15,10.53,10.93,10.51,10.83,227900,10.1531301182894,10.5388140734001,10.1338459205338,10.4423930846224,236359.326832336,0.0,1.0
2008-07-16,11.16,11.48,10.51,10.56,272400,10.7605823475887,11.0691295116773,10.1338459205338,10.1820564149227,282511.104120793,0.0,1.0
2008-07-17,11.8,12.15,11.32,11.37,186100,11.3776766757658,11.7151501364877,10.914855929633,10.9630664240218,193007.769738912,0.0,1.0
2008-07-18,11.85,11.98,11.515,11.88,99200,11.4258871701547,11.5512344555657,11.1028768577495,11.454813466788,102882.164202579,0.0,1.0
2008-07-21,12.21,12.6,11.54,11.87,82500,11.7730027297543,12.1490445859873,11.1269821049439,11.4451713679102,85562.2837370244,0.0,1.0
2008-07-22,12.79,12.8,12.02,12.12,117000,12.3322444646648,12.3418865635426,11.5898028510767,11.6862238398544,121342.875117962,0.0,1.0
2008-07-23,13.79,13.94,12.61,12.71,486700,13.2964543524416,13.4410858356081,12.158686684865,12.2551076736427,504765.618118906,0.0,1.0
2008-07-24,13.56,13.99,13.43,13.8,169400,13.074686078253,13.489296329997,12.949338792842,13.3060964513194,175687.889273356,0.0,1.0
2008-07-25,14.01,14.27,13.62,13.77,241500,13.5085805277525,13.7592750985745,13.1325386715196,13.2771701546861,250464.139666562,0.0,1.0
2008-07-28,13.8,14.36,13.62,14.07,228200,13.3060964513194,13.8460539884744,13.1325386715196,13.5664331210191,236670.462409562,0.0,1.0
2008-07-29,14.37,14.52,13.87,13.91,257200,13.8556960873521,14.0003275705187,13.3735911434638,13.4121595389748,266746.901541366,0.0,1.0
2008-07-30,14.6,14.88,14.28,14.5,304700,14.0774643615408,14.3474431301183,13.7689171974522,13.9810433727631,316010.034602076,0.0,1.0
2008-07-31,14.66,15.0,14.23,14.33,307000,14.1353169548074,14.4631483166515,13.7207067030634,13.8171276918411,318395.407360805,0.0,1.0
2008-08-01,14.55,14.89,14.49,14.66,231100,14.029253867152,14.3570852289961,13.9714012738854,14.1353169548074,239678.106322742,0.0,1.0
2008-08-04,14.75,14.98,14.55,14.57,375600,14.2220958447073,14.443864118896,14.029253867152,14.0485380649075,389541.74268638,0.0,1.0
2008-08-05,14.73,15.0,14.62,15.0,279000,14.2028116469518,14.4631483166515,14.0967485592963,14.4631483166515,289356.086819754,0.0,1.0
2008-08-06,14.22,14.95,14.14,14.89,191600,13.7110646041856,14.4149378222627,13.6339278131635,14.3570852289961,198711.921988047,0.0,1.0
2008-08-07,12.64,13.92,12.43,13.92,371300,12.1876129814983,13.4218016378526,11.9851289050652,13.4218016378526,385082.132746148,0.0,1.0
2008-08-08,13.19,13.23,12.39,12.63,289000,12.7179284197756,12.7564968152866,11.9465605095541,12.1779708826206,299727.272727272,0.0,1.0
2008-08-11,14.31,14.67,13.08,13.29,227500,13.7978434940855,14.1449590536852,12.6118653321201,12.8143494085532,235944.479396037,0.0,1.0
2008-08-12,14.3,14.47,14.0875,14.2,171600,13.7882013952078,13.9521170761298,13.5833067940552,13.6917804064301,177969.55017301,0.0,1.0
2008-08-13,14.17,14.61,13.91,14.25,163600,13.6628541097968,14.0871064604186,13.4121595389748,13.7399909008189,169672.601446996,0.0,1.0
2008-08-14,14.84,14.92,14.07,14.07,339100,14.3088747346072,14.3860115256294,13.5664331210191,13.5664331210191,351686.914123939,0.0,1.0
2008-08-15,14.17,15.0,13.88,14.9,253500,13.6628541097968,14.4631483166515,13.3832332423415,14.3667273278738,262909.562755583,0.0,1.0
2008-08-18,14.15,14.69,14.01,14.29,187100,13.6435699120412,14.1642432514407,13.5085805277525,13.77855929633,194044.888329664,0.0,1.0
2008-08-19,13.48,14.12,13.38,14.03,181800,12.9975492872308,13.6146436154079,12.9011282984531,13.527864725508,188548.159798679,0.0,1.0
2008-08-20,13.25,13.56,13.0,13.56,177000,12.7757810130422,13.074686078253,12.534728541098,13.074686078253,183569.99056307,0.0,1.0
2008-08-21,12.95,13.33,12.71,13.1,165300,12.4865180467091,12.8529178040643,12.2551076736427,12.6311495298756,171435.703051274,0.0,1.0
2008-08-22,13.01,13.07,12.68,13.0,126600,12.5443706399757,12.6022232332423,12.2261813770094,12.534728541098,131299.213589179,0.0,1.0
2008-08-25,12.44,13.01,12.34,12.96,141300,11.994771003943,12.5443706399757,11.8983500151653,12.4961601455869,146544.85687323,0.0,1.0
2008-08-26,12.64,12.91,12.2145,12.47,215300,12.1876129814983,12.4479496511981,11.7773416742493,12.0236973005763,223291.632588865,0.0,1.0
2008-08-27,12.86,12.96,12.42,12.68,129600,12.3997391568092,12.4961601455869,11.9754868061874,12.2261813770094,134410.569361435,0.0,1.0
2008-08-28,12.99,13.0,12.59,12.92,111300,12.5250864422202,12.534728541098,12.1394024871095,12.4575917500758,115431.299150676,0.0,1.0
2008-08-29,12.73,12.91,12.31,12.9,151900,12.2743918713982,12.4479496511981,11.869423718532,12.4383075523203,157538.3139352,0.0,1.0
2008-09-02,12.73,13.25,12.6,12.99,95700,12.2743918713982,12.7757810130422,12.1490445859873,12.5250864422202,99252.2491349484,0.0,1.0
2008-09-03,13.22,13.25,12.68,12.72,188100,12.7468547164089,12.7757810130422,12.2261813770094,12.2647497725205,195082.006920415,0.0,1.0
2008-09-04,12.91,13.21,12.8,13.09,95500,12.4479496511981,12.7372126175311,12.3418865635426,12.6215074309979,99044.8254167974,0.0,1.0
2008-09-05,12.84,12.98,12.545,12.86,192100,12.3804549590537,12.5154443433424,12.0960130421595,12.3997391568092,199230.481283422,0.0,1.0
2008-09-08,13.03,13.15,12.7,13.08,245600,12.5636548377313,12.6793600242645,12.2454655747649,12.6118653321201,254716.325888644,0.0,1.0
2008-09-09,13.02,13.65,12.98,12.99,224300,12.5540127388535,13.1614649681529,12.5154443433424,12.5250864422202,232625.699905631,0.0,1.0
2008-09-10,13.07,13.41,13.02,13.31,148500,12.6022232332423,12.9300545950864,12.5540127388535,12.8336336063088,154012.110726644,0.0,1.0
2008-09-11,13.01,13.21,12.79,13.01,143600,12.5443706399757,12.7372126175311,12.3322444646648,12.5443706399757,148930.22963196,0.0,1.0
2008-09-12,12.74,12.87,12.6632,12.8,78000,12.284033970276,12.409381255687,12.2099826508948,12.3418865635426,80895.2500786411,0.0,1.0
2008-09-15,12.1,12.88,11.93,12.38,154200,11.6669396420989,12.4190233545648,11.5030239611768,11.9369184106764,159923.686693929,0.0,1.0
2008-09-16,12.12,12.37,11.85,11.94,193100,11.6862238398544,11.9272763117986,11.4258871701547,11.5126660600546,200267.599874174,0.0,1.0
2008-09-17,12.03,12.55,11.52,11.96,297500,11.5994449499545,12.1008340915984,11.1076979071884,11.5319502578101,308542.780748663,0.0,1.0
2008-09-18,12.71,13.67,12.35,12.35,507300,12.2551076736427,13.1807491659084,11.9079921140431,11.9079921140431,526130.261088393,0.0,1.0
2008-09-19,12.82,13.53,12.36,12.76,401100,12.3611707612981,13.0457597816197,11.9176342129208,12.3033181680315,415988.266750552,0.0,1.0
2008-09-22,12.06,13.32,12.0,12.5418,75300,11.6283712465878,12.8432757051865,11.5705186533212,12.0929275705187,78095.0298836112,0.0,1.0
2008-09-23,12.46,12.88,12.12,12.12,107400,12.0140552016985,12.4190233545648,11.6862238398544,11.6862238398544,111386.536646744,0.0,1.0
2008-09-24,11.83,12.78,11.83,12.51,83500,11.4066029723992,12.3226023657871,11.4066029723992,12.0622656960874,86599.4023277756,0.0,1.0
2008-09-25,11.62,12.1,11.44,11.9,59800,11.204118895966,11.6669396420989,11.0305611161662,11.4740976645435,62019.6917269583,0.0,1.0
2008-09-26,11.06,11.39,11.01,11.35,107900,10.664161358811,10.9823506217774,10.6159508644222,10.9437822262663,111905.095942121,0.0,1.0
2008-09-29,10.85,11.162,10.66,11.03,123100,10.4616772823779,10.7625107673643,10.2784774037003,10.6352350621777,127669.298521548,0.0,1.0
2008-09-30,10.6,11.03,10.56,10.98,170900,10.2206248104337,10.6352350621777,10.1820564149227,10.5870245677889,177243.567159485,0.0,1.0
2008-10-01,10.09,10.63,10.0,10.59,225200,9.72887776766758,10.249551107067,9.64209887776767,10.210982711556,233559.106637307,0.0,1.0
2008-10-02,9.59,10.13,9.58,10.04,199300,9.24677282377919,9.76744616317865,9.23713072490142,9.68066727327874,206697.735136836,0.0,1.0
2008-10-03,9.0,9.76,8.9,9.73,124300,8.6778889899909,9.41068850470124,8.58146800121322,9.38176220806794,128913.84083045,0.0,1.0
2008-10-06,7.21,9.01,7.01,8.85,384100,6.95195329087049,8.68753108886867,6.75911131331513,8.53325750682439,398357.25070777,0.0,1.0
2008-10-07,7.19,7.7881,6.33,7.0,346500,6.93266909311495,7.50936302699424,6.10344858962693,6.74946921443737,359361.591695502,0.0,1.0
2008-10-08,7.48,8.13,6.84,6.94,207200,7.21228996057022,7.83902638762511,6.59519563239308,6.69161662117076,214890.972003775,0.0,1.0
2008-10-09,7.31,8.09,7.23,7.64,170400,7.04837427964816,7.80045799211404,6.97123748862602,7.3665635426145,176725.007864108,0.0,1.0
2008-10-10,7.21,8.71,6.92,6.92,608300,6.95195329087049,8.39826812253564,6.67233242341523,6.67233242341523,630879.238754325,0.0,1.0
2008-10-13,8.48,8.6,7.65,7.65,357800,8.17649984834698,8.29220503488019,7.37620564149227,7.37620564149227,371081.031770997,0.0,1.0
2008-10-14,8.25,8.62,8.19,8.62,311600,7.95473157415833,8.31148923263573,7.89687898089172,8.31148923263573,323166.152878263,0.0,1.0
2008-10-15,7.27,8.29,7.26,8.12,299600,7.00980588413709,7.99329996966939,7.00016378525933,7.82938428874735,310720.729789242,0.0,1.0
2008-10-16,7.9,7.9,6.81,7.33,216600,7.61725811343646,7.61725811343646,6.56626933575978,7.0676584774037,224639.886756842,0.0,1.0
2008-10-17,7.77,7.99,7.55,7.66,213600,7.49191082802548,7.70403700333637,7.27978465271459,7.38584774037003,221528.530984586,0.0,1.0
2008-10-20,9.12,9.14,7.68,7.9,110100,8.79359417652411,8.81287837427965,7.40513193812557,7.61725811343646,114186.756841774,0.0,1.0
2008-10-21,8.8,9.09,8.68,8.91,115200,8.48504701243555,8.76466787989081,8.36934182590234,8.59111010009099,119476.061654608,0.0,1.0
2008-10-22,8.33,9.15,8.07,8.67,93600,8.03186836518047,8.82252047315742,7.78117379435851,8.35969972702457,97074.3000943693,0.0,1.0
2008-10-23,8.1,8.61,7.5,8.33,116600,7.81010009099181,8.30184713375796,7.23157415832575,8.03186836518047,120928.027681661,0.0,1.0
2008-10-24,7.81,8.26,7.1,7.5,114300,7.53047922353655,7.96437367303609,6.84589020321504,7.23157415832575,118542.654922932,0.0,1.0
2008-10-27,6.88,8.31,6.86,7.73,124200,6.63376402790415,8.01258416742493,6.61447983014862,7.45334243251441,128810.128971375,0.0,1.0
2008-10-28,6.89,7.15,6.38,7.05,119300,6.64340612678192,6.89410069760388,6.15165908401577,6.79767970882621,123728.247876691,0.0,1.0
2008-10-29,7.28,7.53,6.69,6.96,141400,7.01944798301486,7.26050045495905,6.45056414922657,6.7109008189263,146648.568732306,0.0,1.0
2008-10-30,7.41,7.81,7.0906,7.52,64500,7.14479526842584,7.53047922353655,6.83682663026994,7.25085835608129,66894.1491034917,0.0,1.0
2008-10-31,8.2,8.23,7.31,7.43,184000,7.90652107976949,7.93544737640279,7.04837427964816,7.16407946618138,190829.820698333,0.0,1.0
2008-11-03,8.5,8.77,8.02,8.02,69600,8.19578404610252,8.45612071580224,7.73296329996967,7.73296329996967,72183.4539163259,0.0,1.0
2008-11-04,8.58,8.75,8.1815,8.75,88400,8.27292083712466,8.43683651804671,7.88868319684562,8.43683651804671,91681.2834224599,0.0,1.0
2008-11-05,7.63,8.6375,7.62,8.45,121200,7.35692144373673,8.32836290567182,7.34727934485896,8.14757355171368,125698.773199119,0.0,1.0
2008-11-06,7.53,8.01,7.53,7.98,92200,7.26050045495905,7.7233212010919,7.26050045495905,7.6943949044586,95622.3340673168,0.0,1.0
2008-11-07,6.35,7.255,6.02,7.23,251300,6.12273278738247,6.99534273582044,5.80454352441614,6.97123748862602,260627.901855929,0.0,1.0
2008-11-10,5.75,6.47,5.75,6.47,154900,5.54420685471641,6.23843797391568,5.54420685471641,6.23843797391568,160649.669707455,0.0,1.0
2008-11-11,5.55,5.89,5.49,5.84,130500,5.35136487716106,5.67919623900516,5.29351228389445,5.63098574461632,135343.976093111,0.0,1.0
2008-11-12,4.99,5.55,4.94,5.55,126700,4.81140734000607,5.35136487716106,4.76319684561723,5.35136487716106,131402.925448254,0.0,1.0
2008-11-13,4.85,5.0,4.35,5.0,318200,4.67641795571732,4.82104943888383,4.19431301182893,4.82104943888383,330011.135577225,0.0,1.0
2008-11-14,4.35,4.81,4.31,4.81,181800,4.19431301182893,4.63784956020625,4.15574461631786,4.63784956020625,188548.159798679,0.0,1.0
2008-11-17,4.5,4.67,4.31,4.31,57800,4.33894449499545,4.5028601759175,4.15574461631786,4.15574461631786,59945.4545454546,0.0,1.0
2008-11-18,3.93,4.53,3.79,4.52,104600,3.78934485896269,4.36787079162875,3.65435547467395,4.35822869275099,108482.604592639,0.0,1.0
2008-11-19,3.68,4.09,3.65,3.93,126700,3.5482923870185,3.94361844100698,3.5193660903852,3.78934485896269,131402.925448254,0.0,1.0
2008-11-20,3.27,3.67,3.25,3.62,122300,3.15296633303003,3.53865028814073,3.13368213527449,3.4904397937519,126839.603648946,0.0,1.0
2008-11-21,3.79,3.8,3.03,3.36,125800,3.65435547467395,3.66399757355171,2.9215559599636,3.23974522292994,130469.518716577,0.0,1.0
2008-11-24,4.3,4.3,3.61,3.79,117000,4.1461025174401,4.1461025174401,3.48079769487413,3.65435547467395,121342.875117962,0.0,1.0
2008-11-25,4.52,4.52,4.03,4.34,145300,4.35822869275099,4.35822869275099,3.88576584774037,4.18467091295117,150693.331236238,0.0,1.0
2008-11-26,4.96,4.97,4.11,4.37,83600,4.78248104337276,4.79212314225053,3.96290263876251,4.21359720958447,86703.1141868513,0.0,1.0
2008-11-28,5.14,5.15,4.76,4.87,23800,4.95603882317258,4.96568092205035,4.58963906581741,4.69570215347285,24683.422459893,0.0,1.0
2008-12-01,4.2,5.28,4.05,4.97,107200,4.04968152866242,5.09102820746133,3.9050500454959,4.79212314225053,111179.112928594,0.0,1.0
2008-12-02,4.85,4.85,4.1,4.32,73000,4.67641795571732,4.67641795571732,3.95326053988474,4.16538671519563,75709.657124882,0.0,1.0
2008-12-03,5.04,5.3,4.15,4.7,58700,4.8596178343949,5.11031240521686,4.00147103427358,4.5317864725508,60878.8612771312,0.0,1.0
2008-12-04,4.79,5.39,4.69,4.94,58000,4.61856536245071,5.19709129511677,4.52214437367304,4.76319684561723,60152.878263605,0.0,1.0
2008-12-05,4.99,5.18,4.12,4.65,66800,4.81140734000607,4.99460721868365,3.97254473764028,4.48357597816197,69279.5218622208,0.0,1.0
2008-12-08,5.19,5.34,4.78,5.0,158800,5.00424931756142,5.14888080072793,4.60892326357295,4.82104943888383,164694.432211387,0.0,1.0
2008-12-09,4.82,5.17,4.61,5.14,155600,4.64749165908402,4.98496511980588,4.4450075826509,4.95603882317258,161375.652720981,0.0,1.0
2008-12-10,5.0,5.0,4.304,4.9,78200,4.82104943888383,4.82104943888383,4.1499593569912,4.72462845010616,81102.6737967915,0.0,1.0
2008-12-11,4.71,4.989,4.64,4.89,69500,4.54142857142857,4.81044313011829,4.4739338792842,4.71498635122839,72079.7420572507,0.0,1.0
2008-12-12,4.63,4.68,4.38,4.64,61300,4.46429178040643,4.51250227479527,4.22323930846224,4.4739338792842,63575.3696130859,0.0,1.0
2008-12-15,4.24,4.78,4.24,4.66,70600,4.08824992417349,4.60892326357295,4.08824992417349,4.49321807703973,73220.5725070777,0.0,1.0
2008-12-16,4.6,4.62,4.21,4.35,91200,4.43536548377313,4.45464968152866,4.05932362754019,4.19431301182893,94585.2154765649,0.0,1.0
2008-12-17,5.0,5.05,3.92,4.73,141600,4.82104943888383,4.86925993327267,3.77970276008493,4.56071276918411,146855.992450456,0.0,1.0
2008-12-18,4.81,5.08,4.69,5.08,96300,4.63784956020625,4.89818622990598,4.52214437367304,4.89818622990598,99874.5202893991,0.0,1.0
2008-12-19,4.4,5.08,4.35,5.04,217000,4.24252350621777,4.89818622990598,4.19431301182893,4.8596178343949,225054.734193143,0.0,1.0
2008-12-22,4.21,4.73,4.05,4.4,160200,4.05932362754019,4.56071276918411,3.9050500454959,4.24252350621777,166146.39823844,0.0,1.0
2008-12-23,4.08,4.52,4.0,4.21,63700,3.93397634212921,4.35822869275099,3.85683955110707,4.05932362754019,66064.4542308902,0.0,1.0
2008-12-24,4.12,4.37,4.03,4.09,38100,3.97254473764028,4.21359720958447,3.88576584774037,3.94361844100698,39514.2183076439,0.0,1.0
2008-12-26,4.63,4.65,4.12,4.16,43500,4.46429178040643,4.48357597816197,3.97254473764028,4.01111313315135,45114.6586977037,0.0,1.0
2008-12-29,4.01,4.59,3.97,4.59,117500,3.86648164998483,4.42572338489536,3.82791325447376,4.42572338489536,121861.434413338,0.0,1.0
2008-12-30,4.06,4.22,4.04,4.05,88000,3.91469214437367,4.06896572641796,3.89540794661814,3.9050500454959,91266.4359861592,0.0,1.0
2008-12-31,4.62,4.66,4.08,4.08,97600,4.45464968152866,4.49321807703973,3.93397634212921,3.93397634212921,101222.774457377,0.0,1.0
2009-01-02,4.41,4.63,4.38,4.63,80000,4.25216560509554,4.46429178040643,4.22323930846224,4.46429178040643,82969.4872601447,0.0,1.0
2009-01-05,4.53,4.63,4.38,4.43,109000,4.36787079162875,4.46429178040643,4.22323930846224,4.27144980285108,113045.926391947,0.0,1.0
2009-01-06,4.58,4.63,4.31,4.63,1351000,4.41608128601759,4.46429178040643,4.15574461631786,4.46429178040643,1401147.21610569,0.0,1.0
2009-01-07,4.29,4.81,4.18,4.58,55500,4.13646041856233,4.63784956020625,4.03039733090688,4.41608128601759,57560.0817867254,0.0,1.0
2009-01-08,4.5,4.74,4.3,4.74,89700,4.33894449499545,4.57035486806187,4.1461025174401,4.57035486806187,93029.5375904373,0.0,1.0
2009-01-09,4.4,4.71,4.39,4.49,85300,4.24252350621777,4.54142857142857,4.23288140734001,4.32930239611768,88466.2157911294,0.0,1.0
2009-01-12,4.17,4.72,4.115,4.38,105300,4.02075523202912,4.55107067030634,3.9677236882014,4.22323930846224,109208.587606165,0.0,1.0
2009-01-13,3.95,4.31,3.86,4.15,189500,3.80862905671823,4.15574461631786,3.72185016681832,4.00147103427358,196533.972947468,0.0,1.0
2009-01-14,3.85,4.01,3.79,3.94,135800,3.71220806794055,3.86648164998483,3.65435547467395,3.79898695784046,140840.704624096,0.0,1.0
2009-01-15,3.86,4.09,3.69,3.86,53300,3.72185016681832,3.94361844100698,3.55793448589627,3.72185016681832,55278.4208870714,0.0,1.0
2009-01-16,3.96,4.0,3.8,3.97,56800,3.818271155596,3.85683955110707,3.66399757355171,3.82791325447376,58908.3359547027,0.0,1.0
2009-01-20,3.69,4.12,3.69,3.9,77500,3.55793448589627,3.97254473764028,3.55793448589627,3.76041856232939,80376.6907832652,0.0,1.0
2009-01-21,3.85,3.86,3.56,3.7,117400,3.71220806794055,3.72185016681832,3.43258720048529,3.56757658477404,121757.722554262,0.0,1.0
2009-01-22,3.93,4.22,3.76,3.76,61400,3.78934485896269,4.06896572641796,3.62542917804064,3.62542917804064,63679.0814721611,0.0,1.0
2009-01-23,3.66,3.92,3.64,3.8,43900,3.52900818926297,3.77970276008493,3.50972399150743,3.66399757355171,45529.5061340044,0.0,1.0
2009-01-26,3.69,3.75,3.55,3.68,59000,3.55793448589627,3.61578707916288,3.42294510160752,3.5482923870185,61189.9968543567,0.0,1.0
2009-01-27,3.6,3.72,3.56,3.69,31700,3.47115559599636,3.58686078252957,3.43258720048529,3.55793448589627,32876.6593268323,0.0,1.0
2009-01-28,4.05,4.05,3.61,3.66,36400,3.9050500454959,3.9050500454959,3.48079769487413,3.52900818926297,37751.1167033659,0.0,1.0
2009-01-29,3.69,4.03,3.65,3.98,56600,3.55793448589627,3.88576584774037,3.5193660903852,3.83755535335153,58700.9122365524,0.0,1.0
2009-01-30,3.57,3.75,3.55,3.75,72800,3.44222929936306,3.61578707916288,3.42294510160752,3.61578707916288,75502.2334067316,0.0,1.0
2009-02-02,3.29,3.58,3.17,3.55,181700,3.17225053078556,3.45187139824082,3.05654534425235,3.42294510160752,188444.447939604,0.0,1.0
2009-02-03,3.37,3.48,3.16,3.31,134000,3.2493873218077,3.35545040946315,3.04690324537458,3.1915347285411,138973.891160743,0.0,1.0
2009-02-04,3.47,3.52,3.33,3.38,80900,3.34580831058538,3.39401880497422,3.21081892629663,3.25902942068547,83902.8939918213,0.0,1.0
2009-02-05,3.52,3.57,3.42,3.45,103200,3.39401880497422,3.44222929936306,3.29759781619654,3.32652411282985,107030.638565587,0.0,1.0
2009-02-06,3.8,3.88,3.38,3.52,60400,3.66399757355171,3.74113436457385,3.25902942068547,3.39401880497422,62641.9628814093,0.0,1.0
2009-02-09,3.73,3.95,3.45,3.77,32300,3.59650288140734,3.80862905671823,3.32652411282985,3.63507127691841,33498.9304812834,0.0,1.0
2009-02-10,3.56,3.73,3.55,3.71,52200,3.43258720048529,3.59650288140734,3.42294510160752,3.5772186836518,54137.5904372444,0.0,1.0
2009-02-11,3.65,3.82,3.43,3.57,87100,3.5193660903852,3.68328177130725,3.30723991507431,3.44222929936306,90333.0292544825,0.0,1.0
2009-02-12,3.74,3.98,3.61,3.61,94700,3.60614498028511,3.83755535335153,3.48079769487413,3.48079769487413,98215.1305441962,0.0,1.0
2009-02-13,3.68,3.81,3.63,3.76,64500,3.5482923870185,3.67363967242948,3.50008189262966,3.62542917804064,66894.1491034917,0.0,1.0
2009-02-17,3.5,3.61,3.42,3.51,64100,3.37473460721868,3.48079769487413,3.29759781619654,3.38437670609645,66479.301667191,0.0,1.0
2009-02-18,3.52,3.7199,3.41,3.53,38900,3.39401880497422,3.58676436154079,3.28795571731877,3.40366090385199,40343.9131802453,0.0,1.0
2009-02-19,3.4,3.61,3.33,3.56,60400,3.27831361844101,3.48079769487413,3.21081892629663,3.43258720048529,62641.9628814092,0.0,1.0
2009-02-20,3.15,3.44,3.08,3.34,125500,3.03726114649682,3.31688201395208,2.96976645435244,3.2204610251744,130158.383139352,0.0,1.0
2009-02-23,3.27,3.31,3.19,3.19,99000,3.15296633303003,3.1915347285411,3.07582954200789,3.07582954200789,102674.740484429,0.0,1.0
2009-02-24,3.2,3.32,3.17,3.32,347000,3.08547164088565,3.20117682741887,3.05654534425235,3.20117682741887,359880.150990878,0.0,1.0
2009-02-25,3.12,3.28,3.07,3.18,99800,3.00833484986351,3.16260843190779,2.96012435547467,3.06618744313012,103504.435357031,0.0,1.0
2009-02-26,3.06,3.15,3.05,3.15,102600,2.95048225659691,3.03726114649682,2.94084015771914,3.03726114649682,106408.367411135,0.0,1.0
2009-02-27,3.03,3.1,3.03,3.04,117500,2.9215559599636,2.98905065210798,2.9215559599636,2.93119805884137,121861.434413338,0.0,1.0
2009-03-02,2.9,3.11,2.9,3.0,112700,2.79620867455262,2.99869275098574,2.79620867455262,2.8926296633303,116883.265177729,0.0,1.0
2009-03-03,2.54,3.07,2.53,2.96,579400,2.44909311495299,2.96012435547467,2.43945101607522,2.85406126781923,600906.511481597,0.0,1.0
2009-03-04,2.63,2.76,2.55,2.59,183900,2.5358720048529,2.66121929026388,2.45873521383075,2.49730360934183,190726.108839257,0.0,1.0
2009-03-05,2.5,2.65,2.5,2.56,98700,2.41052471944192,2.55515620260843,2.41052471944192,2.46837731270852,102363.604907203,0.0,1.0
2009-03-06,2.57,2.57,2.38,2.52,106600,2.47801941158629,2.47801941158629,2.2948195329087,2.42980891719745,110556.841774143,0.0,1.0
2009-03-09,2.53,2.7,2.44,2.57,113700,2.43945101607522,2.60336669699727,2.35267212617531,2.47801941158629,117920.383768481,0.0,1.0
2009-03-10,3.06,3.06,2.45,2.6,82200,2.95048225659691,2.95048225659691,2.36231422505308,2.50694570821959,85251.1481597986,0.0,1.0
2009-03-11,3.06,3.15,2.89,3.0,54100,2.95048225659691,3.03726114649682,2.78656657567486,2.8926296633303,56108.1157596728,0.0,1.0
2009-03-12,3.32,3.37,2.97,3.03,80600,3.20117682741887,3.2493873218077,2.863703366697,2.9215559599636,83591.7584145957,0.0,1.0
2009-03-13,3.12,3.35,3.04,3.35,63900,3.00833484986351,3.23010312405217,2.93119805884137,3.23010312405217,66271.8779490406,0.0,1.0
2009-03-16,3.18,3.29,3.12,3.17,51100,3.06618744313012,3.17225053078556,3.00833484986351,3.05654534425235,52996.7599874174,0.0,1.0
2009-03-17,3.33,3.33,3.16,3.19,54300,3.21081892629663,3.21081892629663,3.04690324537458,3.07582954200789,56315.5394778233,0.0,1.0
2009-03-18,3.41,3.42,3.26,3.35,90900,3.28795571731877,3.29759781619654,3.14332423415226,3.23010312405217,94274.0798993396,0.0,1.0
2009-03-19,3.4,3.47,3.34,3.44,158100,3.27831361844101,3.34580831058538,3.2204610251744,3.31688201395208,163968.449197861,0.0,1.0
2009-03-20,3.4,3.44,3.21,3.42,131300,3.27831361844101,3.31688201395208,3.09511373976342,3.29759781619654,136173.670965712,0.0,1.0
2009-03-23,3.4,3.41,3.32,3.4,90200,3.27831361844101,3.28795571731877,3.20117682741887,3.27831361844101,93548.0968858131,0.0,1.0
2009-03-24,3.41,3.47,3.3,3.33,113100,3.28795571731877,3.34580831058538,3.18189262966333,3.21081892629663,117298.11261403,0.0,1.0
2009-03-25,3.41,3.4391,3.32,3.41,65300,3.28795571731877,3.31601422505308,3.20117682741887,3.28795571731877,67723.8439760932,0.0,1.0
2009-03-26,3.41,3.43,3.3405,3.4,87000,3.28795571731877,3.30723991507431,3.22094313011829,3.27831361844101,90229.3173954075,0.0,1.0
2009-03-27,3.33,3.41,3.33,3.35,35400,3.21081892629663,3.28795571731877,3.21081892629663,3.23010312405217,36713.9981126141,0.0,1.0
2009-03-30,3.37,3.41,3.17,3.23,42600,3.2493873218077,3.28795571731877,3.05654534425235,3.11439793751896,44181.2519660271,0.0,1.0
2009-03-31,3.28,3.43,3.22,3.4,67200,3.16260843190779,3.30723991507431,3.10475583864119,3.27831361844101,69694.3692985217,0.0,1.0
2009-04-01,3.41,3.47,3.16,3.21,46400,3.28795571731877,3.34580831058538,3.04690324537458,3.09511373976342,48122.302610884,0.0,1.0
2009-04-02,3.4,3.48,3.31,3.4,93300,3.27831361844101,3.35545040946315,3.1915347285411,3.27831361844101,96763.1645171437,0.0,1.0
2009-04-03,3.43,3.45,3.31,3.38,39400,3.30723991507431,3.32652411282985,3.1915347285411,3.25902942068547,40862.4724756213,0.0,1.0
2009-04-06,3.47,3.49,3.3999,3.42,1894900,3.34580831058538,3.36509250834092,3.27821719745223,3.29759781619654,1965236.0176156,0.0,1.0
2009-04-07,4.15,4.3,3.47,3.51,208200,4.00147103427358,4.1461025174401,3.34580831058538,3.38437670609645,215928.090594527,0.0,1.0
2009-04-08,4.4,4.4,4.05,4.12,86200,4.24252350621777,4.24252350621777,3.9050500454959,3.97254473764028,89399.622522806,0.0,1.0
2009-04-09,4.93,5.0,4.28,4.48,122900,4.75355474673946,4.82104943888383,4.12681831968456,4.31966029723992,127461.874803397,0.0,1.0
2009-04-13,4.94,5.0,4.7099,5.0,43000,4.76319684561723,4.82104943888383,4.54133215043979,4.82104943888383,44596.0994023278,0.0,1.0
2009-04-14,4.62,4.95,4.54,4.83,66700,4.45464968152866,4.772838944495,4.37751289050652,4.65713375796178,69175.8100031457,0.0,1.0
2009-04-15,4.71,4.83,4.58,4.58,74800,4.54142857142857,4.65713375796178,4.41608128601759,4.41608128601759,77576.4705882353,0.0,1.0
2009-04-16,5.35,5.3699,4.7,4.714,143000,5.1585228996057,5.17771067637246,4.5317864725508,4.54528541097968,148307.958477509,0.0,1.0
2009-04-17,5.42,5.56,5.14,5.37,102300,5.22601759175008,5.36100697603882,4.95603882317258,5.17780709736124,106097.23183391,0.0,1.0
2009-04-20,4.8,5.32,4.75,5.27,74700,4.62820746132848,5.1295966029724,4.57999696693964,5.08138610858356,77472.7587291601,0.0,1.0
2009-04-21,5.31,5.4,4.71,4.71,79300,5.11995450409463,5.20673339399454,4.54142857142857,4.54142857142857,82243.5042466185,0.0,1.0
2009-04-22,5.17,5.46,5.11,5.2,77600,4.98496511980588,5.26458598726115,4.92711252653928,5.01389141643919,80480.4026423404,0.0,1.0
2009-04-23,5.15,5.48,5.08,5.16,75700,4.96568092205035,5.28387018501668,4.89818622990598,4.97532302092812,78509.8773199119,0.0,1.0
2009-04-24,5.16,5.3,5.09,5.1,84200,4.97532302092812,5.11031240521686,4.90782832878374,4.91747042766151,87325.3853413022,0.0,1.0
2009-04-27,5.12,5.36,4.99,5.06,83900,4.93675462541705,5.16816499848347,4.81140734000607,4.87890203215044,87014.2497640767,0.0,1.0
2009-04-28,5.29,5.34,5.08,5.08,54000,5.1006703063391,5.14888080072793,4.89818622990598,4.89818622990598,56004.4039005976,0.0,1.0
2009-04-29,5.69,5.8,5.58,5.58,124500,5.4863542614498,5.59241734910525,5.38029117379436,5.38029117379436,129121.2645486,0.0,1.0
2009-04-30,5.82,6.04,5.79,5.81,167800,5.61170154686078,5.82382772217167,5.58277525022748,5.60205944798301,174028.499528154,0.0,1.0
2009-05-01,5.89,6.09,5.6,5.91,80700,5.67919623900516,5.87203821656051,5.39957537154989,5.69848043676069,83695.4702736709,0.0,1.0
2009-05-04,6.32,6.32,5.92,5.98,125800,6.09380649074917,6.09380649074917,5.70812253563846,5.76597512890507,130469.518716577,0.0,1.0
2009-05-05,6.05,6.33,6.0,6.33,133500,5.83346982104944,6.10344858962693,5.7852593266606,6.10344858962693,138455.331865366,0.0,1.0
2009-05-06,6.31,6.32,5.61,5.93,158300,6.0841643918714,6.09380649074917,5.40921747042766,5.71776463451623,164175.872916011,0.0,1.0
2009-05-07,5.68,6.3,5.68,6.0,207300,5.47671216257203,6.07452229299363,5.47671216257203,5.7852593266606,214994.68386285,0.0,1.0
2009-05-08,5.49,5.84,5.45,5.77,130200,5.29351228389445,5.63098574461632,5.25494388838338,5.56349105247194,135032.840515886,0.0,1.0
2009-05-11,5.68,5.73,5.5,5.59,76500,5.47671216257203,5.52492265696087,5.30315438277222,5.38993327267213,79339.5721925134,0.0,1.0
2009-05-12,5.68,5.77,5.61,5.77,48400,5.47671216257203,5.56349105247194,5.40921747042766,5.56349105247194,50196.5397923876,0.0,1.0
2009-05-13,5.48,5.76,5.47,5.6,58100,5.28387018501668,5.55384895359418,5.27422808613891,5.39957537154989,60256.5901226801,0.0,1.0
2009-05-14,5.44,5.59,5.42,5.52,61500,5.24530178950561,5.38993327267213,5.22601759175008,5.32243858052775,63782.7933312363,0.0,1.0
2009-05-15,5.25,5.5,5.25,5.48,74500,5.06210191082803,5.30315438277222,5.06210191082803,5.28387018501668,77265.3350110097,0.0,1.0
2009-05-18,5.55,5.58,5.26,5.26,52000,5.35136487716106,5.38029117379436,5.07174400970579,5.07174400970579,53930.166719094,0.0,1.0
2009-05-19,5.58,5.63,5.51,5.6,43200,5.38029117379436,5.4285016681832,5.31279648164998,5.39957537154989,44803.5231204781,0.0,1.0
2009-05-20,5.66,5.66,5.58,5.6,84300,5.4574279648165,5.4574279648165,5.38029117379436,5.39957537154989,87429.0972003775,0.0,1.0
2009-05-21,5.57,5.6999,5.5,5.55,38000,5.37064907491659,5.49589993933879,5.30315438277222,5.35136487716106,39410.5064485687,0.0,1.0
2009-05-22,5.44,5.61,5.38,5.58,33900,5.24530178950561,5.40921747042766,5.187449196239,5.38029117379436,35158.3202264863,0.0,1.0
2009-05-26,5.84,5.91,5.34,5.34,74900,5.63098574461632,5.69848043676069,5.14888080072793,5.14888080072793,77680.1824473104,0.0,1.0
2009-05-27,5.71,5.91,5.71,5.78,41300,5.50563845920534,5.69848043676069,5.50563845920534,5.57313315134971,42832.9977980497,0.0,1.0
2009-05-28,5.11,5.78,4.95,5.78,141900,4.92711252653928,5.57313315134971,4.772838944495,5.57313315134971,147167.128027682,0.0,1.0
2009-05-29,5.54,5.62,4.95,5.17,327600,5.34172277828329,5.41885956930543,4.772838944495,4.98496511980588,339760.050330292,0.0,1.0
2009-06-01,5.85,5.9,5.3,5.5,137100,5.64062784349408,5.68883833788292,5.11031240521686,5.30315438277222,142188.958792073,0.0,1.0
2009-06-02,5.88,5.98,5.74,5.86,98600,5.66955414012739,5.76597512890507,5.53456475583864,5.65026994237185,102259.893048128,0.0,1.0
2009-06-03,5.98,6.06,5.64,5.81,52000,5.76597512890507,5.84311191992721,5.43814376706096,5.60205944798301,53930.166719094,0.0,1.0
2009-06-04,5.99,6.13,5.89,5.98,128800,5.77561722778283,5.91060661207158,5.67919623900516,5.76597512890507,133580.874488833,0.0,1.0
2009-06-05,6.4,6.43,6.02,6.02,162900,6.17094328177131,6.19986957840461,5.80454352441614,5.80454352441614,168946.61843347,0.0,1.0
2009-06-08,6.25,6.47,6.25,6.43,72700,6.02631179860479,6.23843797391568,6.02631179860479,6.19986957840461,75398.5215476565,0.0,1.0
2009-06-09,6.52,6.56,6.29,6.3,49400,6.28664846830452,6.32521686381559,6.06488019411586,6.07452229299363,51233.6583831393,0.0,1.0
2009-06-10,6.74,6.76,6.31,6.59,91300,6.49877464361541,6.51805884137094,6.0841643918714,6.35414316044889,94688.9273356401,0.0,1.0
2009-06-11,6.52,6.87,6.51,6.74,33800,6.28664846830452,6.62412192902639,6.27700636942675,6.49877464361541,35054.6083674111,0.0,1.0
2009-06-12,6.21,6.48,5.97,6.48,66500,5.98774340309372,6.24808007279345,5.7563330300273,6.24808007279345,68968.3862849953,0.0,1.0
2009-06-15,6.42,6.65,5.97,6.2,84200,6.19022747952684,6.4119957537155,5.7563330300273,5.97810130421595,87325.3853413023,0.0,1.0
2009-06-16,6.12,6.57,6.08,6.54,92500,5.90096451319381,6.33485896269336,5.86239611768274,6.30593266606005,95933.4696445423,0.0,1.0
2009-06-17,6.25,6.37,6.04,6.12,70600,6.02631179860479,6.142016985138,5.82382772217167,5.90096451319381,73220.5725070777,0.0,1.0
2009-06-18,6.14,6.27,6.13,6.26,31300,5.92024871094935,6.04559599636033,5.91060661207158,6.03595389748256,32461.8118905316,0.0,1.0
2009-06-19,6.13,6.319,6.12,6.27,86400,5.91060661207158,6.09284228086139,5.90096451319381,6.04559599636033,89607.0462409563,0.0,1.0
2009-06-22,5.65,6.15,5.65,6.15,103500,5.44778586593873,5.92989080982712,5.44778586593873,5.92989080982712,107341.774142812,0.0,1.0
2009-06-23,5.5,5.79,5.47,5.71,44900,5.30315438277222,5.58277525022748,5.27422808613891,5.50563845920534,46566.6247247562,0.0,1.0
2009-06-24,5.29,5.57,5.27,5.57,69400,5.1006703063391,5.37064907491659,5.08138610858356,5.37064907491659,71976.0301981755,0.0,1.0
2009-06-25,5.42,5.43,5.2,5.25,66200,5.22601759175008,5.23565969062784,5.01389141643919,5.06210191082803,68657.2507077697,0.0,1.0
2009-06-26,5.86,5.97,5.26,5.4,672000,5.65026994237185,5.7563330300273,5.07174400970579,5.20673339399454,696943.692985216,0.0,1.0
2009-06-29,5.55,5.89,5.53,5.88,51600,5.35136487716106,5.67919623900516,5.33208067940552,5.66955414012739,53515.3192827933,0.0,1.0
2009-06-30,5.47,5.64,5.4,5.55,44600,5.27422808613891,5.43814376706096,5.20673339399454,5.35136487716106,46255.4891475307,0.0,1.0
2009-07-01,5.65,5.9,5.49,5.6,80100,5.44778586593873,5.68883833788292,5.29351228389445,5.39957537154989,83073.1991192199,0.0,1.0
2009-07-02,5.32,5.53,5.27,5.53,90200,5.1295966029724,5.33208067940552,5.08138610858356,5.33208067940552,93548.0968858131,0.0,1.0
2009-07-06,5.05,5.3,4.96,5.28,76100,4.86925993327267,5.11031240521686,4.78248104337276,5.09102820746133,78924.7247562127,0.0,1.0
2009-07-07,4.97,5.09,4.97,5.07,33900,4.79212314225053,4.90782832878374,4.79212314225053,4.88854413102821,35158.3202264863,0.0,1.0
2009-07-08,4.92,5.05,4.9,5.01,54100,4.74391264786169,4.86925993327267,4.72462845010616,4.8306915377616,56108.1157596729,0.0,1.0
2009-07-09,4.81,4.99,4.8,4.97,68700,4.63784956020625,4.81140734000607,4.62820746132848,4.79212314225053,71250.0471846492,0.0,1.0
2009-07-10,4.77,5.285,4.69,4.98,38100,4.59928116469518,5.09584925690021,4.52214437367304,4.8017652411283,39514.2183076439,0.0,1.0
2009-07-13,4.71,4.84,4.51,4.77,50300,4.54142857142857,4.66677585683955,4.34858659387322,4.59928116469518,52167.065114816,0.0,1.0
2009-07-14,5.07,5.28,4.76,4.79,117900,4.88854413102821,5.09102820746133,4.58963906581741,4.61856536245071,122276.281849638,0.0,1.0
2009-07-15,5.13,5.24,5.04,5.16,90000,4.94639672429481,5.05245981195026,4.8596178343949,4.97532302092812,93340.6731676629,0.0,1.0
2009-07-16,5.24,5.24,4.9501,5.11,56800,5.05245981195026,5.05245981195026,4.77293536548377,4.92711252653928,58908.3359547027,0.0,1.0
2009-07-17,4.93,5.2,4.88,5.2,71900,4.75355474673946,5.01389141643919,4.70534425235062,5.01389141643919,74568.8266750551,0.0,1.0
2009-07-20,5.11,5.37,4.965,4.98,99000,4.92711252653928,5.17780709736124,4.78730209281165,4.8017652411283,102674.740484429,0.0,1.0
2009-07-21,4.98,5.22,4.97,5.12,35300,4.8017652411283,5.03317561419472,4.79212314225053,4.93675462541705,36610.2862535388,0.0,1.0
2009-07-22,5.04,5.1,4.95,4.95,34800,4.8596178343949,4.91747042766151,4.772838944495,4.772838944495,36091.726958163,0.0,1.0
2009-07-23,5.26,5.3,5.0,5.02,94200,5.07174400970579,5.11031240521686,4.82104943888383,4.84033363663937,97696.5712488204,0.0,1.0
2009-07-24,5.16,5.2399,5.07,5.2,37800,4.97532302092812,5.05236339096148,4.88854413102821,5.01389141643919,39203.0827304183,0.0,1.0
2009-07-27,5.15,5.2392,5.07,5.15,57400,4.96568092205035,5.05168844404004,4.88854413102821,4.96568092205035,59530.6071091538,0.0,1.0
2009-07-28,5.06,5.16,4.85,5.12,82500,4.87890203215044,4.97532302092812,4.67641795571732,4.93675462541705,85562.2837370242,0.0,1.0
2009-07-29,5.05,5.05,4.95,4.98,45100,4.86925993327267,4.86925993327267,4.772838944495,4.8017652411283,46774.0484429066,0.0,1.0
2009-07-30,5.03,5.15,4.95,5.11,117600,4.84997573551714,4.96568092205035,4.772838944495,4.92711252653928,121965.146272413,0.0,1.0
2009-07-31,5.01,5.05,4.94,4.99,69800,4.8306915377616,4.86925993327267,4.76319684561723,4.81140734000607,72390.8776344763,0.0,1.0
2009-08-03,5.01,5.1,4.89,5.1,39100,4.8306915377616,4.91747042766151,4.71498635122839,4.91747042766151,40551.3368983957,0.0,1.0
2009-08-04,4.95,5.04,4.86,4.98,45500,4.772838944495,4.8596178343949,4.68606005459509,4.8017652411283,47188.8958792073,0.0,1.0
2009-08-05,4.84,4.96,4.82,4.96,129100,4.66677585683955,4.78248104337276,4.64749165908402,4.78248104337276,133892.010066059,0.0,1.0
2009-08-06,5.28,5.48,5.06,5.19,223800,5.09102820746133,5.28387018501668,4.87890203215044,5.00424931756142,232107.140610255,0.0,1.0
2009-08-07,5.25,5.36,5.07,5.36,145100,5.06210191082803,5.16816499848347,4.88854413102821,5.16816499848347,150485.907518087,0.0,1.0
2009-08-10,5.52,5.58,5.2,5.25,46600,5.32243858052775,5.38029117379436,5.01389141643919,5.06210191082803,48329.7263290343,0.0,1.0
2009-08-11,5.57,5.6,5.35,5.48,42900,5.37064907491659,5.39957537154989,5.1585228996057,5.28387018501668,44492.3875432526,0.0,1.0
2009-08-12,5.73,5.81,5.55,5.59,64700,5.52492265696087,5.60205944798301,5.35136487716106,5.38993327267213,67101.5728216421,0.0,1.0
2009-08-13,5.77,5.79,5.403,5.65,69800,5.56349105247194,5.58277525022748,5.20962602365787,5.44778586593873,72390.8776344763,0.0,1.0
2009-08-14,5.46,5.76,5.3978,5.75,48900,5.26458598726115,5.55384895359418,5.20461213224143,5.54420685471641,50715.0990877634,0.0,1.0
2009-08-17,5.28,5.42,5.25,5.37,30600,5.09102820746133,5.22601759175008,5.06210191082803,5.17780709736124,31735.8288770053,0.0,1.0
2009-08-18,5.52,5.58,5.17,5.3,37200,5.32243858052775,5.38029117379436,4.98496511980588,5.11031240521686,38580.8115759673,0.0,1.0
2009-08-19,5.73,5.79,5.0,5.45,23900,5.52492265696087,5.58277525022748,4.82104943888383,5.25494388838338,24787.1343189682,0.0,1.0
2009-08-20,5.79,5.79,5.59,5.7,20800,5.58277525022748,5.58277525022748,5.38993327267213,5.49599636032757,21572.0666876376,0.0,1.0
2009-08-21,5.78,5.94,5.54,5.82,87500,5.57313315134971,5.72740673339399,5.34172277828329,5.61170154686078,90747.8766907833,0.0,1.0
2009-08-24,5.86,5.93,5.61,5.8,28000,5.65026994237185,5.71776463451623,5.40921747042766,5.59241734910525,29039.3205410507,0.0,1.0
2009-08-25,5.84,5.93,5.78,5.92,24100,5.63098574461632,5.71776463451623,5.57313315134971,5.70812253563846,24994.5580371186,0.0,1.0
2009-08-26,5.9,5.95,5.69,5.82,41200,5.68883833788292,5.73704883227176,5.4863542614498,5.61170154686078,42729.2859389745,0.0,1.0
2009-08-27,5.78,5.89,5.7,5.73,34500,5.57313315134971,5.67919623900516,5.49599636032757,5.52492265696087,35780.5913809374,0.0,1.0
2009-08-28,5.7,5.86,5.58,5.82,19400,5.49599636032757,5.65026994237185,5.38029117379436,5.61170154686078,20120.1006605851,0.0,1.0
2009-08-31,5.58,5.62,5.48,5.62,74100,5.38029117379436,5.41885956930543,5.28387018501668,5.41885956930543,76850.487574709,0.0,1.0
2009-09-01,5.67,5.76,5.52,5.52,70900,5.46707006369427,5.55384895359418,5.32243858052775,5.32243858052775,73531.7080843032,0.0,1.0
2009-09-02,5.75,5.76,5.61,5.66,39400,5.54420685471641,5.55384895359418,5.40921747042766,5.4574279648165,40862.4724756213,0.0,1.0
2009-09-03,5.82,5.82,5.62,5.76,25200,5.61170154686078,5.61170154686078,5.41885956930543,5.55384895359418,26135.3884869456,0.0,1.0
2009-09-04,5.97,5.98,5.76,5.79,38900,5.7563330300273,5.76597512890507,5.55384895359418,5.58277525022748,40343.9131802453,0.0,1.0
2009-09-08,6.03,6.0894,5.819,5.97,39800,5.8141856232939,5.87145969062784,5.61073733697301,5.7563330300273,41277.319911922,0.0,1.0
2009-09-09,6.32,6.37,6.06,6.06,49600,6.09380649074917,6.142016985138,5.84311191992721,5.84311191992721,51441.0821012897,0.0,1.0
2009-09-10,6.32,6.33,6.11,6.3,20700,6.09380649074917,6.10344858962693,5.89132241431605,6.07452229299363,21468.3548285624,0.0,1.0
2009-09-11,6.26,6.28,6.17,6.19,7700,6.03595389748256,6.05523809523809,5.94917500758265,5.96845920533819,7985.81314878893,0.0,1.0
2009-09-14,6.38,6.4,6.09,6.2,25600,6.15165908401577,6.17094328177131,5.87203821656051,5.97810130421595,26550.2359232463,0.0,1.0
2009-09-15,6.25,6.46,6.23,6.35,40700,6.02631179860479,6.22879587503791,6.00702760084926,6.12273278738247,42210.7266435986,0.0,1.0
2009-09-16,6.36,6.45,6.21,6.24,45900,6.13237488626024,6.21915377616015,5.98774340309372,6.01666969972702,47603.743315508,0.0,1.0
2009-09-17,6.37,6.41,6.26,6.26,14000,6.142016985138,6.18058538064907,6.03595389748256,6.03595389748256,14519.6602705253,0.0,1.0
2009-09-18,6.55,6.57,6.25,6.39,101200,6.31557476493782,6.33485896269336,6.02631179860479,6.16130118289354,104956.401384083,0.0,1.0
2009-09-21,6.59,6.7,6.4,6.62,42900,6.35414316044889,6.46020624810434,6.17094328177131,6.3830694570822,44492.3875432526,0.0,1.0
2009-09-22,6.73,6.78,6.53,6.61,48100,6.48913254473764,6.53734303912648,6.29629056718229,6.37342735820443,49885.404215162,0.0,1.0
2009-09-23,6.88,7.04,6.72,6.72,68500,6.63376402790415,6.78803760994844,6.47949044585987,6.47949044585987,71042.6234664989,0.0,1.0
2009-09-24,6.69,6.9799,6.64,6.95,33500,6.45056414922657,6.73008859569305,6.40235365483773,6.70125872004853,34743.4727901856,0.0,1.0
2009-09-25,6.68,6.74,6.58,6.69,16200,6.4409220503488,6.49877464361541,6.34450106157113,6.45056414922657,16801.3211701793,0.0,1.0
2009-09-28,6.71,7.01,6.68,6.72,42200,6.4698483469821,6.75911131331513,6.4409220503488,6.47949044585987,43766.4045297264,0.0,1.0
2009-09-29,6.85,6.99,6.73,6.74,48000,6.60483773127085,6.7398271155596,6.48913254473764,6.49877464361541,49781.6923560868,0.0,1.0
2009-09-30,6.98,7.02,6.61,6.8101,83300,6.73018501668183,6.7687534121929,6.37342735820443,6.56636575674856,86391.9786096257,0.0,1.0
2009-10-01,6.99,7.07,6.87,6.97,50300,6.7398271155596,6.81696390658174,6.62412192902639,6.72054291780406,52167.065114816,0.0,1.0
2009-10-02,7.03,7.04,6.83,6.9,45100,6.77839551107067,6.78803760994844,6.58555353351532,6.65304822565969,46774.0484429066,0.0,1.0
2009-10-05,7.26,7.27,7.0,7.05,43600,7.00016378525933,7.00980588413709,6.74946921443737,6.79767970882621,45218.3705567788,0.0,1.0
2009-10-06,7.4,7.46,7.18,7.28,57000,7.13515316954807,7.19300576281468,6.92302699423719,7.01944798301486,59115.7596728531,0.0,1.0
2009-10-07,7.61,7.81,7.33,7.36,61100,7.3376372459812,7.53047922353655,7.0676584774037,7.096584774037,63367.9458949355,0.0,1.0
2009-10-08,7.85,7.946,7.615,7.7,60200,7.56904761904762,7.66161176827419,7.34245829542008,7.4244161358811,62434.5391632589,0.0,1.0
2009-10-09,7.37,8.24,7.23,7.87,126000,7.10622687291477,7.94508947528056,6.97123748862602,7.58833181680315,130676.942434728,0.0,1.0
2009-10-12,7.78,8.0,7.28,7.28,115700,7.50155292690325,7.71367910221413,7.01944798301486,7.01944798301486,119994.620949984,0.0,1.0
2009-10-13,7.77,7.93,7.67,7.79,19800,7.49191082802548,7.64618441006976,7.3954898392478,7.51119502578101,20534.9480968858,0.0,1.0
2009-10-14,7.87,7.89,7.69,7.85,19100,7.58833181680315,7.60761601455869,7.41477403700334,7.56904761904762,19808.9650833596,0.0,1.0
2009-10-15,7.68,7.79,7.58,7.65,19500,7.40513193812557,7.51119502578101,7.30871094934789,7.37620564149227,20223.8125196603,0.0,1.0
2009-10-16,7.6,7.83,7.5,7.64,24600,7.32799514710343,7.54976342129208,7.23157415832575,7.3665635426145,25513.1173324945,0.0,1.0
2009-10-19,7.6,7.67,7.5,7.59,15800,7.32799514710343,7.3954898392478,7.23157415832575,7.31835304822566,16386.4737338786,0.0,1.0
2009-10-20,7.67,7.79,7.54,7.63,27000,7.3954898392478,7.51119502578101,7.27014255383682,7.35692144373673,28002.2019502988,0.0,1.0
2009-10-21,7.61,7.9,7.6,7.67,64700,7.3376372459812,7.61725811343646,7.32799514710343,7.3954898392478,67101.572821642,0.0,1.0
2009-10-22,7.75,7.89,7.4353,7.62,30400,7.47262663026994,7.60761601455869,7.16918977858659,7.34727934485896,31528.405158855,0.0,1.0
2009-10-23,7.27,7.77,7.22,7.77,30200,7.00980588413709,7.49191082802548,6.96159538974826,7.49191082802548,31320.9814407046,0.0,1.0
2009-10-26,6.98,7.26,6.79,7.26,77100,6.73018501668183,7.00016378525933,6.54698513800425,7.00016378525933,79961.8433469645,0.0,1.0
2009-10-27,6.82,7.32,6.78,6.98,42000,6.57591143463755,7.05801637852593,6.53734303912648,6.73018501668183,43558.980811576,0.0,1.0
2009-10-28,6.45,6.83,6.32,6.79,60100,6.21915377616015,6.58555353351532,6.09380649074917,6.54698513800425,62330.8273041837,0.0,1.0
2009-10-29,6.56,6.6,6.28,6.5,90700,6.32521686381559,6.36378525932666,6.05523809523809,6.26736427054898,94066.6561811891,0.0,1.0
2009-10-30,6.53,6.64,6.3,6.47,60300,6.29629056718229,6.40235365483773,6.07452229299363,6.23843797391568,62538.251022334,0.0,1.0
2009-11-02,6.39,6.55,6.04,6.43,139900,6.16130118289354,6.31557476493782,5.82382772217167,6.19986957840461,145092.890846178,0.0,1.0
2009-11-03,6.21,6.32,6.03,6.03,39000,5.98774340309372,6.09380649074917,5.8141856232939,5.8141856232939,40447.6250393205,0.0,1.0
2009-11-04,6.21,6.27,6.1781,6.23,58700,5.98774340309372,6.04559599636033,5.95698510767364,6.00702760084926,60878.8612771312,0.0,1.0
2009-11-05,6.55,6.56,6.11,6.3,92700,6.31557476493782,6.32521686381559,5.89132241431605,6.07452229299363,96140.8933626927,0.0,1.0
2009-11-06,6.63,6.7502,6.31,6.45,33200,6.39271155595996,6.50860958447073,6.0841643918714,6.21915377616015,34432.3372129601,0.0,1.0
2009-11-09,6.98,6.99,6.69,6.7,53900,6.73018501668183,6.7398271155596,6.45056414922657,6.46020624810434,55900.6920415225,0.0,1.0
2009-11-10,6.92,7.14,6.9,6.9,69900,6.67233242341523,6.88445859872611,6.65304822565969,6.65304822565969,72494.5894935514,0.0,1.0
2009-11-11,7.09,7.13,6.93,7.0,33300,6.83624810433728,6.87481649984835,6.68197452229299,6.74946921443737,34536.0490720352,0.0,1.0
2009-11-12,7.03,7.35,6.99,7.06,48700,6.77839551107067,7.08694267515923,6.7398271155596,6.80732180770397,50507.6753696131,0.0,1.0
2009-11-13,7.23,7.33,7.03,7.04,32300,6.97123748862602,7.0676584774037,6.77839551107067,6.78803760994844,33498.9304812834,0.0,1.0
2009-11-16,7.52,7.68,7.29,7.29,73700,7.25085835608129,7.40513193812557,7.02909008189263,7.02909008189263,76435.6401384083,0.0,1.0
2009-11-17,7.54,7.61,7.27,7.51,26800,7.27014255383682,7.3376372459812,7.00980588413709,7.24121625720352,27794.7782321485,0.0,1.0
2009-11-18,7.62,7.62,7.42,7.51,24600,7.34727934485896,7.34727934485896,7.15443736730361,7.24121625720352,25513.1173324945,0.0,1.0
2009-11-19,7.29,7.53,7.26,7.53,34800,7.02909008189263,7.26050045495905,7.00016378525933,7.26050045495905,36091.7269581629,0.0,1.0
2009-11-20,7.38,7.44,7.27,7.27,38500,7.11586897179254,7.17372156505914,7.00980588413709,7.00980588413709,39929.0657439446,0.0,1.0
2009-11-23,7.42,7.5,7.31,7.5,37600,7.15443736730361,7.23157415832575,7.04837427964816,7.23157415832575,38995.659012268,0.0,1.0
2009-11-24,7.43,7.46,7.27,7.39,31500,7.16407946618138,7.19300576281468,7.00980588413709,7.12551107067031,32669.235608682,0.0,1.0
2009-11-25,7.42,7.505,7.24,7.46,19200,7.15443736730361,7.23639520776463,6.98087958750379,7.19300576281468,19912.6769424347,0.0,1.0
2009-11-27,6.72,7.24,6.72,7.14,33700,6.47949044585987,6.98087958750379,6.47949044585987,6.88445859872611,34950.896508336,0.0,1.0
2009-11-30,7.09,7.09,6.7,6.7,68200,6.83624810433728,6.83624810433728,6.46020624810434,6.46020624810434,70731.4878892733,0.0,1.0
2009-12-01,7.28,7.42,7.0,7.17,34700,7.01944798301486,7.15443736730361,6.74946921443737,6.91338489535942,35988.0150990878,0.0,1.0
2009-12-02,7.67,7.74,7.29,7.29,138800,7.3954898392478,7.46298453139217,7.02909008189263,7.02909008189263,143952.060396351,0.0,1.0
2009-12-03,7.67,7.83,7.35,7.72,82100,7.3954898392478,7.54976342129208,7.08694267515923,7.44370033363664,85147.4363007235,0.0,1.0
2009-12-04,7.81,7.98,7.63,7.83,87000,7.53047922353655,7.6943949044586,7.35692144373673,7.54976342129208,90229.3173954073,0.0,1.0
2009-12-07,7.93,7.95,7.68,7.81,32200,7.64618441006976,7.6654686078253,7.40513193812557,7.53047922353655,33395.2186222082,0.0,1.0
2009-12-08,7.77,7.96,7.76,7.85,22600,7.49191082802548,7.67511070670306,7.48226872914771,7.56904761904762,23438.8801509909,0.0,1.0
2009-12-09,7.75,7.85,7.73,7.81,48300,7.47262663026994,7.56904761904762,7.45334243251441,7.53047922353655,50092.8279333124,0.0,1.0
2009-12-10,7.71,7.87,7.65,7.78,28300,7.43405823475887,7.58833181680315,7.37620564149227,7.50155292690325,29350.4561182762,0.0,1.0
2009-12-11,7.8,7.92,7.75,7.75,19500,7.52083712465878,7.63654231119199,7.47262663026994,7.47262663026994,20223.8125196603,0.0,1.0
2009-12-14,7.66,7.78,7.59,7.78,16800,7.38584774037003,7.50155292690325,7.31835304822566,7.50155292690325,17423.5923246304,0.0,1.0
2009-12-15,7.64,7.82,7.64,7.68,40900,7.3665635426145,7.54012132241432,7.3665635426145,7.40513193812557,42418.150361749,0.0,1.0
2009-12-16,7.61,7.77,7.46,7.75,30100,7.3376372459812,7.49191082802548,7.19300576281468,7.47262663026994,31217.2695816294,0.0,1.0
2009-12-17,7.35,7.7,7.23,7.58,58000,7.08694267515923,7.4244161358811,6.97123748862602,7.30871094934789,60152.878263605,0.0,1.0
2009-12-18,7.53,7.55,7.3552,7.44,144500,7.26050045495905,7.27978465271459,7.09195656657567,7.17372156505914,149863.636363636,0.0,1.0
2009-12-21,7.67,7.89,7.57,7.57,39000,7.3954898392478,7.60761601455869,7.29906885047012,7.29906885047012,40447.6250393205,0.0,1.0
2009-12-22,7.63,7.7499,7.58,7.62,29600,7.35692144373673,7.47253020928116,7.30871094934789,7.34727934485896,30698.7102862535,0.0,1.0
2009-12-23,7.64,7.73,7.21,7.73,29200,7.3665635426145,7.45334243251441,6.95195329087049,7.45334243251441,30283.8628499528,0.0,1.0
2009-12-24,7.86,7.89,7.66,7.66,8900,7.57868971792539,7.60761601455869,7.38584774037003,7.38584774037003,9230.35545769109,0.0,1.0
2009-12-28,7.67,7.8,7.4,7.8,22500,7.3954898392478,7.52083712465878,7.13515316954807,7.52083712465878,23335.1682919157,0.0,1.0
2009-12-29,7.67,7.79,7.52,7.67,14400,7.3954898392478,7.51119502578101,7.25085835608129,7.3954898392478,14934.507706826,0.0,1.0
2009-12-30,7.79,7.79,7.47,7.62,36600,7.51119502578101,7.51119502578101,7.20264786169245,7.34727934485896,37958.5404215162,0.0,1.0
2009-12-31,7.69,7.81,7.49,7.77,53700,7.41477403700334,7.53047922353655,7.22193205944798,7.49191082802548,55693.2683233721,0.0,1.0
2010-01-04,7.6,7.82,7.43,7.8,39900,7.32799514710343,7.54012132241432,7.16407946618138,7.52083712465878,41381.0317709971,0.0,1.0
2010-01-05,7.4,7.59,7.22,7.57,77000,7.13515316954807,7.31835304822566,6.96159538974826,7.29906885047012,79858.1314878893,0.0,1.0
2010-01-06,7.17,7.4,7.15,7.39,27200,6.91338489535942,7.13515316954807,6.89410069760388,7.12551107067031,28209.6256684492,0.0,1.0
2010-01-07,7.51,7.69,7.22,7.23,42400,7.24121625720352,7.41477403700334,6.96159538974826,6.97123748862602,43973.8282478767,0.0,1.0
2010-01-08,7.69,7.7,7.39,7.46,14100,7.41477403700334,7.4244161358811,7.12551107067031,7.19300576281468,14623.3721296005,0.0,1.0
2010-01-11,7.47,7.73,7.36,7.73,18700,7.20264786169245,7.45334243251441,7.096584774037,7.45334243251441,19394.1176470588,0.0,1.0
2010-01-12,7.2,7.42,7.17,7.4,51300,6.94231119199272,7.15443736730361,6.91338489535942,7.13515316954807,53204.1837055678,0.0,1.0
2010-01-13,7.21,7.34,7.1982,7.2,22300,6.95195329087049,7.07730057628147,6.94057561419472,6.94231119199272,23127.7445737653,0.0,1.0
2010-01-14,7.22,7.25,7.15,7.21,34700,6.96159538974826,6.99052168638156,6.89410069760388,6.95195329087049,35988.0150990877,0.0,1.0
2010-01-15,7.07,7.26,6.9401,7.26,46400,6.81696390658174,7.00016378525933,6.69171304215954,7.00016378525933,48122.3026108839,0.0,1.0
2010-01-19,7.26,7.365,7.01,7.27,46600,7.00016378525933,7.10140582347589,6.75911131331513,7.00980588413709,48329.7263290343,0.0,1.0
2010-01-20,7.33,7.39,7.08,7.18,20900,7.0676584774037,7.12551107067031,6.82660600545951,6.92302699423719,21675.7785467128,0.0,1.0
2010-01-21,7.13,7.39,6.98,7.32,29600,6.87481649984835,7.12551107067031,6.73018501668183,7.05801637852593,30698.7102862535,0.0,1.0
2010-01-22,7.07,7.58,6.99,7.1,36200,6.81696390658174,7.30871094934789,6.7398271155596,6.84589020321504,37543.6929852155,0.0,1.0
2010-01-25,7.0,7.28,6.95,7.11,34300,6.74946921443737,7.01944798301486,6.70125872004853,6.85553230209281,35573.167662787,0.0,1.0
2010-01-26,6.82,7.25,6.82,6.96,13600,6.57591143463755,6.99052168638156,6.57591143463755,6.7109008189263,14104.8128342246,0.0,1.0
2010-01-27,7.09,7.13,6.8,6.81,20200,6.83624810433728,6.87481649984835,6.55662723688201,6.56626933575978,20949.7955331865,0.0,1.0
2010-01-28,6.91,7.16,6.77,7.16,38100,6.66269032453746,6.90374279648165,6.52770094024871,6.90374279648165,39514.2183076439,0.0,1.0
2010-01-29,6.45,6.95,6.45,6.95,52300,6.21915377616015,6.70125872004853,6.21915377616015,6.70125872004853,54241.3022963196,0.0,1.0
2010-02-01,6.81,6.87,6.32,6.49,33800,6.56626933575978,6.62412192902639,6.09380649074917,6.25772217167122,35054.6083674111,0.0,1.0
2010-02-02,6.8,7.05,6.65,6.79,39600,6.55662723688201,6.79767970882621,6.4119957537155,6.54698513800425,41069.8961937717,0.0,1.0
2010-02-03,6.91,7.03,6.62,6.75,32100,6.66269032453746,6.77839551107067,6.3830694570822,6.50841674249317,33291.5067631331,0.0,1.0
2010-02-04,6.72,6.939,6.55,6.67,53300,6.47949044585987,6.69065241128298,6.31557476493782,6.43127995147103,55278.4208870714,0.0,1.0
2010-02-05,7.05,7.06,6.57,6.7,39900,6.79767970882621,6.80732180770397,6.33485896269336,6.46020624810434,41381.0317709971,0.0,1.0
2010-02-08,7.0,7.07,6.91,7.02,42200,6.74946921443737,6.81696390658174,6.66269032453746,6.7687534121929,43766.4045297263,0.0,1.0
2010-02-09,7.06,7.16,7.03,7.1,11100,6.80732180770397,6.90374279648165,6.77839551107067,6.84589020321504,11512.0163573451,0.0,1.0
2010-02-10,6.98,7.02,6.9,7.02,9700,6.73018501668183,6.7687534121929,6.65304822565969,6.7687534121929,10060.0503302925,0.0,1.0
2010-02-11,7.37,7.43,6.94,6.94,31200,7.10622687291477,7.16407946618138,6.69161662117076,6.69161662117076,32358.1000314564,0.0,1.0
2010-02-12,7.03,7.39,6.99,7.22,16900,6.77839551107067,7.12551107067031,6.7398271155596,6.96159538974826,17527.3041837056,0.0,1.0
2010-02-16,7.19,7.31,6.9119,7.0,92300,6.93266909311495,7.04837427964816,6.66452232332423,6.74946921443737,95726.045926392,0.0,1.0
2010-02-17,7.23,7.39,6.951,7.2,21700,6.97123748862602,7.12551107067031,6.7022229299363,6.94231119199272,22505.4734193143,0.0,1.0
2010-02-18,7.37,7.39,7.2,7.2,15200,7.10622687291477,7.12551107067031,6.94231119199272,6.94231119199272,15764.2025794275,0.0,1.0
2010-02-19,7.39,7.47,7.21,7.35,28600,7.12551107067031,7.20264786169245,6.95195329087049,7.08694267515923,29661.5916955017,0.0,1.0
2010-02-22,7.29,7.41,7.11,7.41,28300,7.02909008189263,7.14479526842584,6.85553230209281,7.14479526842584,29350.4561182762,0.0,1.0
2010-02-23,7.14,7.31,7.1,7.26,15300,6.88445859872611,7.04837427964816,6.84589020321504,7.00016378525933,15867.9144385027,0.0,1.0
2010-02-24,7.1,7.25,6.98,7.21,18600,6.84589020321504,6.99052168638156,6.73018501668183,6.95195329087049,19290.4057879837,0.0,1.0
2010-02-25,7.15,7.19,6.98,6.98,12800,6.89410069760388,6.93266909311495,6.73018501668183,6.73018501668183,13275.1179616232,0.0,1.0
2010-02-26,6.98,7.24,6.95,7.1,24600,6.73018501668183,6.98087958750379,6.70125872004853,6.84589020321504,25513.1173324945,0.0,1.0
2010-03-01,7.1,7.17,7.0,7.0,28200,6.84589020321504,6.91338489535942,6.74946921443737,6.74946921443737,29246.744259201,0.0,1.0
2010-03-02,7.33,7.345,6.98,7.13,17200,7.0676584774037,7.08212162572035,6.73018501668183,6.87481649984835,17838.4397609311,0.0,1.0
2010-03-03,7.21,7.3999,7.05,7.36,21200,6.95195329087049,7.1350567485593,6.79767970882621,7.096584774037,21986.9141239383,0.0,1.0
2010-03-04,7.65,7.65,7.2,7.2,20100,7.37620564149227,7.37620564149227,6.94231119199272,6.94231119199272,20846.0836741113,0.0,1.0
2010-03-05,7.69,7.7,7.5101,7.65,41500,7.41477403700334,7.4244161358811,7.2413126781923,7.37620564149227,43040.4215162,0.0,1.0
2010-03-08,7.84,8.0,7.63,7.69,106900,7.55940552016985,7.71367910221413,7.35692144373673,7.41477403700334,110867.977351368,0.0,1.0
2010-03-09,8.51,8.72,8.31,8.55,252100,8.20542614498028,8.40791022141341,8.01258416742493,8.24399454049136,261457.596728531,0.0,1.0
2010-03-10,8.4,8.55,8.32,8.53,56800,8.09936305732484,8.24399454049136,8.0222262663027,8.22471034273582,58908.3359547027,0.0,1.0
2010-03-11,8.33,8.44,7.9201,8.4,81200,8.03186836518047,8.13793145283591,7.63663873218077,8.09936305732484,84214.0295690468,0.0,1.0
2010-03-12,8.27,8.28,7.95,8.26,80000,7.97401577191386,7.98365787079163,7.6654686078253,7.96437367303609,82969.4872601447,0.0,1.0
2010-03-15,8.13,8.445,8.07,8.25,44300,7.83902638762511,8.1427525022748,7.78117379435851,7.95473157415833,45944.3535703051,0.0,1.0
2010-03-16,8.4,8.4,8.07,8.16,44800,8.09936305732484,8.09936305732484,7.78117379435851,7.86795268425842,46462.912865681,0.0,1.0
2010-03-17,8.56,8.71,8.36,8.4,77500,8.25363663936912,8.39826812253564,8.06079466181377,8.09936305732484,80376.6907832652,0.0,1.0
2010-03-18,8.58,8.71,8.55,8.62,35600,8.27292083712466,8.39826812253564,8.24399454049136,8.31148923263573,36921.4218307644,0.0,1.0
2010-03-19,8.31,8.72,8.31,8.63,83400,8.01258416742493,8.40791022141341,8.01258416742493,8.3211313315135,86495.6904687009,0.0,1.0
2010-03-22,8.52,8.68,8.31,8.43,46200,8.21506824385805,8.36934182590234,8.01258416742493,8.12828935395814,47914.8788927336,0.0,1.0
2010-03-23,9.02,9.06,8.45,8.58,101600,8.69717318774643,8.73574158325751,8.14757355171368,8.27292083712466,105371.248820384,0.0,1.0
2010-03-24,8.82,9.0,8.75,9.0,45000,8.50433121019108,8.6778889899909,8.43683651804671,8.6778889899909,46670.3365838314,0.0,1.0
2010-03-25,8.59,8.97,8.59,8.85,30700,8.28256293600243,8.6489626933576,8.28256293600243,8.53325750682439,31839.5407360805,0.0,1.0
2010-03-26,8.66,8.79,8.56,8.63,27400,8.3500576281468,8.47540491355778,8.25363663936912,8.3211313315135,28417.0493865996,0.0,1.0
2010-03-29,8.77,8.79,8.65,8.71,26300,8.45612071580224,8.47540491355778,8.34041552926903,8.39826812253564,27276.2189367726,0.0,1.0
2010-03-30,8.67,8.997,8.59,8.66,43900,8.50433121019108,8.82508280254777,8.42585987261146,8.49452229299363,44755.1948051948,0.15,1.0
2010-03-31,8.3,8.61,8.11,8.61,43400,8.14140127388535,8.44547770700637,7.95503184713376,8.44547770700637,44245.4545454546,0.0,1.0
2010-04-01,8.28,8.44,8.1,8.25,35000,8.12178343949045,8.27872611464968,7.94522292993631,8.09235668789809,35681.8181818182,0.0,1.0
2010-04-05,8.61,8.61,8.29,8.29,61200,8.44547770700637,8.44547770700637,8.1315923566879,8.1315923566879,62392.2077922078,0.0,1.0
2010-04-06,8.58,8.68,8.4,8.53,27400,8.41605095541401,8.51414012738853,8.23949044585987,8.36700636942675,27933.7662337662,0.0,1.0
2010-04-07,8.77,8.83,8.53,8.54,52300,8.6024203821656,8.66127388535032,8.36700636942675,8.3768152866242,53318.8311688312,0.0,1.0
2010-04-08,9.0,9.01,8.5,8.75,161400,8.82802547770701,8.83783439490446,8.3375796178344,8.5828025477707,164544.155844156,0.0,1.0
2010-04-09,8.84,9.04,8.724,9.04,25900,8.67108280254777,8.86726114649682,8.55729936305733,8.86726114649682,26404.5454545455,0.0,1.0
2010-04-12,8.7,8.91,8.67,8.81,26100,8.53375796178344,8.73974522292994,8.50433121019108,8.64165605095542,26608.4415584416,0.0,1.0
2010-04-13,8.67,8.71,8.35,8.71,32100,8.50433121019108,8.54356687898089,8.19044585987261,8.54356687898089,32725.3246753247,0.0,1.0
2010-04-14,9.05,9.09,8.58,8.7,60800,8.87707006369427,8.91630573248408,8.41605095541401,8.53375796178344,61984.4155844156,0.0,1.0
2010-04-15,9.03,9.04,8.944,9.03,43600,8.85745222929936,8.86726114649682,8.77309554140128,8.85745222929936,44449.3506493507,0.0,1.0
2010-04-16,9.03,9.05,8.85,9.03,49100,8.85745222929936,8.87707006369427,8.68089171974522,8.85745222929936,50056.4935064935,0.0,1.0
2010-04-19,9.03,9.09,8.86,8.96,35400,8.85745222929936,8.91630573248408,8.69070063694267,8.7887898089172,36089.6103896104,0.0,1.0
2010-04-20,9.09,9.1,8.98,9.06,27600,8.91630573248408,8.92611464968153,8.8084076433121,8.88687898089172,28137.6623376623,0.0,1.0
2010-04-21,9.39,9.49,9.08,9.13,66500,9.21057324840764,9.30866242038217,8.90649681528662,8.95554140127389,67795.4545454546,0.0,1.0
2010-04-22,9.25,9.26,9.03,9.26,25800,9.07324840764331,9.08305732484076,8.85745222929936,9.08305732484076,26302.5974025974,0.0,1.0
2010-04-23,9.25,9.25,9.06,9.21,30800,9.07324840764331,9.07324840764331,8.88687898089172,9.03401273885351,31400,0.0,1.0
2010-04-26,9.23,9.25,9.18,9.21,30600,9.05363057324841,9.07324840764331,9.00458598726115,9.03401273885351,31196.1038961039,0.0,1.0
2010-04-27,9.07,9.24,8.98,9.18,27100,8.89668789808917,9.06343949044586,8.8084076433121,9.00458598726115,27627.9220779221,0.0,1.0
2010-04-28,9.11,9.2,8.93,9.1,18300,8.93592356687898,9.02420382165605,8.75936305732484,8.92611464968153,18656.4935064935,0.0,1.0
2010-04-29,9.21,9.25,9.1,9.18,34000,9.03401273885351,9.07324840764331,8.92611464968153,9.00458598726115,34662.3376623376,0.0,1.0
2010-04-30,9.06,9.25,8.85,9.25,68200,8.88687898089172,9.07324840764331,8.68089171974522,9.07324840764331,69528.5714285714,0.0,1.0
2010-05-03,9.24,9.25,8.98,9.08,35500,9.06343949044586,9.07324840764331,8.8084076433121,8.90649681528662,36191.5584415584,0.0,1.0
2010-05-04,8.96,9.08,8.86,9.08,54400,8.7887898089172,8.90649681528662,8.69070063694267,8.90649681528662,55459.7402597403,0.0,1.0
2010-05-05,8.9,9.44,8.59,9.38,70800,8.72993630573249,9.2596178343949,8.42585987261146,9.20076433121019,72179.2207792207,0.0,1.0
2010-05-06,8.47,8.95,7.94,8.9,97300,8.30815286624204,8.77898089171975,7.78828025477707,8.72993630573249,99195.4545454545,0.0,1.0
2010-05-07,8.09,8.65,7.87,8.47,69300,7.93541401273885,8.48471337579618,7.7196178343949,8.30815286624204,70650,0.0,1.0
2010-05-10,8.13,8.58,7.89,8.54,141700,7.97464968152866,8.41605095541401,7.73923566878981,8.3768152866242,144460.38961039,0.0,1.0
2010-05-11,8.1,8.22,7.88,7.97,53100,7.94522292993631,8.06292993630573,7.72942675159236,7.81770700636943,54134.4155844155,0.0,1.0
2010-05-12,8.81,8.82,8.07,8.15,50200,8.64165605095542,8.65146496815287,7.91579617834395,7.99426751592357,51177.922077922,0.0,1.0
2010-05-13,8.83,8.86,8.51,8.76,30800,8.66127388535032,8.69070063694267,8.34738853503185,8.59261146496815,31400,0.0,1.0
2010-05-14,8.61,8.87,8.39,8.74,47100,8.44547770700637,8.70050955414013,8.22968152866242,8.57299363057325,48017.5324675325,0.0,1.0
2010-05-17,8.65,8.82,8.36,8.69,45600,8.48471337579618,8.65146496815287,8.20025477707006,8.52394904458599,46488.3116883117,0.0,1.0
2010-05-18,8.47,8.79,8.39,8.79,45100,8.30815286624204,8.62203821656051,8.22968152866242,8.62203821656051,45978.5714285714,0.0,1.0
2010-05-19,8.31,8.47,8.16,8.4,106700,8.1512101910828,8.30815286624204,8.00407643312102,8.23949044585987,108778.571428571,0.0,1.0
2010-05-20,7.92,8.27,7.9,8.1,103500,7.76866242038217,8.11197452229299,7.74904458598726,7.94522292993631,105516.233766234,0.0,1.0
2010-05-21,7.84,8.21,7.74,7.87,88200,7.69019108280255,8.05312101910828,7.59210191082803,7.7196178343949,89918.1818181818,0.0,1.0
2010-05-24,7.73,7.9699,7.66,7.86,39900,7.58229299363057,7.81760891719745,7.51363057324841,7.70980891719745,40677.2727272727,0.0,1.0
2010-05-25,7.76,7.79,7.45,7.53,71000,7.61171974522293,7.64114649681529,7.30764331210191,7.38611464968153,72383.1168831169,0.0,1.0
2010-05-26,7.68,7.85,7.62,7.79,102600,7.53324840764331,7.7,7.4743949044586,7.64114649681529,104598.701298701,0.0,1.0
2010-05-27,8.0,8.04,7.81,7.81,45600,7.84713375796178,7.88636942675159,7.66076433121019,7.66076433121019,46488.3116883117,0.0,1.0
2010-05-28,7.92,8.05,7.881,7.98,46700,7.76866242038217,7.89617834394905,7.7304076433121,7.82751592356688,47609.7402597402,0.0,1.0
2010-06-01,7.63,8.05,7.63,7.88,38200,7.48420382165605,7.89617834394905,7.48420382165605,7.72942675159236,38944.1558441559,0.0,1.0
2010-06-02,8.13,8.18,7.64,7.64,46200,7.97464968152866,8.02369426751592,7.4940127388535,7.4940127388535,47100,0.0,1.0
2010-06-03,8.21,8.52,8.07,8.08,446400,8.05312101910828,8.3571974522293,7.91579617834395,7.9256050955414,455096.103896104,0.0,1.0
2010-06-04,7.66,8.01,7.6,7.93,42100,7.51363057324841,7.85694267515924,7.45477707006369,7.77847133757962,42920.1298701299,0.0,1.0
2010-06-07,7.31,7.74,7.3,7.68,37300,7.17031847133758,7.59210191082803,7.16050955414013,7.53324840764331,38026.6233766234,0.0,1.0
2010-06-08,7.27,7.42,7.19,7.35,55800,7.13108280254777,7.27821656050955,7.05261146496815,7.20955414012739,56887.012987013,0.0,1.0
2010-06-09,7.18,7.52,7.13,7.31,54400,7.0428025477707,7.37630573248408,6.99375796178344,7.17031847133758,55459.7402597403,0.0,1.0
2010-06-10,7.3,7.435,7.26,7.32,43400,7.16050955414013,7.29292993630573,7.12127388535032,7.18012738853503,44245.4545454545,0.0,1.0
2010-06-11,7.485,7.5,7.2,7.25,26100,7.34197452229299,7.35668789808917,7.06242038216561,7.11146496815287,26608.4415584416,0.0,1.0
2010-06-14,7.71,7.99,7.58,7.58,50400,7.56267515923567,7.83732484076433,7.43515923566879,7.43515923566879,51381.8181818182,0.0,1.0
2010-06-15,7.71,7.82,7.63,7.82,39200,7.56267515923567,7.67057324840764,7.48420382165605,7.67057324840764,39963.6363636364,0.0,1.0
2010-06-16,7.59,7.75,7.56,7.66,120200,7.44496815286624,7.60191082802548,7.41554140127389,7.51363057324841,122541.558441558,0.0,1.0
2010-06-17,7.64,7.67,7.55,7.67,46200,7.4940127388535,7.52343949044586,7.40573248407643,7.52343949044586,47100,0.0,1.0
2010-06-18,7.57,7.89,7.54,7.7,77000,7.42535031847134,7.73923566878981,7.39592356687898,7.55286624203822,78500,0.0,1.0
2010-06-21,7.6,7.86,7.55,7.66,36900,7.45477707006369,7.70980891719745,7.40573248407643,7.51363057324841,37618.8311688312,0.0,1.0
2010-06-22,7.17,7.64,7.15,7.64,30900,7.03299363057325,7.4940127388535,7.01337579617834,7.4940127388535,31501.948051948,0.0,1.0
2010-06-23,7.29,7.556,7.13,7.16,34000,7.15070063694268,7.4116178343949,6.99375796178344,7.0231847133758,34662.3376623376,0.0,1.0
2010-06-24,6.74,7.24,6.73,7.22,83000,6.6112101910828,7.10165605095541,6.60140127388535,7.08203821656051,84616.8831168832,0.0,1.0
2010-06-25,6.44,6.9,6.34,6.76,568400,6.31694267515924,6.76815286624204,6.21885350318471,6.63082802547771,579472.727272727,0.0,1.0
2010-06-28,6.46,6.66,6.4,6.54,49100,6.33656050955414,6.53273885350318,6.27770700636943,6.41503184713376,50056.4935064935,0.0,1.0
2010-06-29,6.29,6.405,6.17,6.3,89900,6.16980891719745,6.28261146496815,6.05210191082803,6.1796178343949,91651.2987012987,0.0,1.0
2010-06-30,6.07,6.34,6.0,6.31,67000,5.9540127388535,6.21885350318471,5.88535031847134,6.18942675159236,68305.1948051948,0.0,1.0
2010-07-01,6.25,6.3,6.04,6.04,77200,6.13057324840764,6.1796178343949,5.92458598726115,5.92458598726115,78703.8961038961,0.0,1.0
2010-07-02,6.09,6.27,6.01,6.26,38100,5.97363057324841,6.15019108280255,5.89515923566879,6.1403821656051,38842.2077922078,0.0,1.0
2010-07-06,5.99,6.22,5.7845,6.22,98300,5.87554140127389,6.10114649681529,5.67396815286624,6.10114649681529,100214.935064935,0.0,1.0
2010-07-07,6.1,6.1,5.82,6.03,51000,5.98343949044586,5.98343949044586,5.7087898089172,5.91477707006369,51993.5064935065,0.0,1.0
2010-07-08,6.3,6.31,5.95,6.19,58600,6.1796178343949,6.18942675159236,5.83630573248408,6.07171974522293,59741.5584415585,0.0,1.0
2010-07-09,6.33,6.37,6.27,6.3,20100,6.20904458598726,6.24828025477707,6.15019108280255,6.1796178343949,20491.5584415584,0.0,1.0
2010-07-12,6.35,6.4,6.1,6.33,28100,6.22866242038217,6.27770700636943,5.98343949044586,6.20904458598726,28647.4025974026,0.0,1.0
2010-07-13,7.0,7.05,6.38,6.46,44300,6.86624203821656,6.91528662420382,6.25808917197452,6.33656050955414,45162.987012987,0.0,1.0
2010-07-14,6.71,7.07,6.69,7.01,15700,6.58178343949045,6.93490445859873,6.56216560509554,6.87605095541401,16005.8441558441,0.0,1.0
2010-07-15,6.66,6.82,6.59,6.74,22000,6.53273885350318,6.68968152866242,6.46407643312102,6.6112101910828,22428.5714285714,0.0,1.0
2010-07-16,6.43,6.81,6.41,6.59,54600,6.30713375796178,6.67987261146497,6.28751592356688,6.46407643312102,55663.6363636364,0.0,1.0
2010-07-19,6.35,6.58,6.22,6.44,19100,6.22866242038217,6.45426751592357,6.10114649681529,6.31694267515924,19472.0779220779,0.0,1.0
2010-07-20,6.62,6.62,6.26,6.26,30600,6.49350318471338,6.49350318471338,6.1403821656051,6.1403821656051,31196.1038961039,0.0,1.0
2010-07-21,6.33,6.74,6.29,6.68,19200,6.20904458598726,6.6112101910828,6.16980891719745,6.55235668789809,19574.025974026,0.0,1.0
2010-07-22,6.54,6.56,6.37,6.44,35600,6.41503184713376,6.43464968152866,6.24828025477707,6.31694267515924,36293.5064935065,0.0,1.0
2010-07-23,6.64,6.69,6.48,6.49,37900,6.51312101910828,6.56216560509554,6.35617834394905,6.3659872611465,38638.3116883117,0.0,1.0
2010-07-26,6.52,6.72,6.42,6.71,65500,6.39541401273885,6.5915923566879,6.29732484076433,6.58178343949045,66775.9740259741,0.0,1.0
2010-07-27,6.53,6.8,6.41,6.59,496200,6.40522292993631,6.67006369426752,6.28751592356688,6.46407643312102,505866.233766233,0.0,1.0
2010-07-28,6.26,6.6,6.12,6.5,95500,6.1403821656051,6.47388535031847,6.00305732484077,6.37579617834395,97360.3896103895,0.0,1.0
2010-07-29,6.08,6.4,6.06,6.34,54500,5.96382165605096,6.27770700636943,5.94420382165605,6.21885350318471,55561.6883116883,0.0,1.0
2010-07-30,6.0,6.12,5.63,6.03,150200,5.88535031847134,6.00305732484077,5.52242038216561,5.91477707006369,153125.974025974,0.0,1.0
2010-08-02,6.05,6.27,5.93,6.09,68700,5.9343949044586,6.15019108280255,5.81668789808917,5.97363057324841,70038.3116883117,0.0,1.0
2010-08-03,5.92,6.09,5.87,6.04,76800,5.80687898089172,5.97363057324841,5.75783439490446,5.92458598726115,78296.1038961039,0.0,1.0
2010-08-04,6.29,6.31,5.95,5.95,39600,6.16980891719745,6.18942675159236,5.83630573248408,5.83630573248408,40371.4285714286,0.0,1.0
2010-08-05,5.87,6.22,5.87,6.22,52500,5.75783439490446,6.10114649681529,5.75783439490446,6.10114649681529,53522.7272727273,0.0,1.0
2010-08-06,5.41,5.99,5.3,5.77,131100,5.30662420382166,5.87554140127389,5.19872611464968,5.65974522292994,133653.896103896,0.0,1.0
2010-08-09,6.02,6.15,5.41,5.43,84800,5.90496815286624,6.03248407643312,5.30662420382166,5.32624203821656,86451.9480519481,0.0,1.0
2010-08-10,6.04,6.2,5.92,5.92,50700,5.92458598726115,6.08152866242038,5.80687898089172,5.80687898089172,51687.6623376623,0.0,1.0
2010-08-11,5.79,6.19,5.76,5.94,200900,5.67936305732484,6.07171974522293,5.64993630573248,5.82649681528662,204813.636363636,0.0,1.0
2010-08-12,5.7,5.86,5.63,5.71,33400,5.59108280254777,5.74802547770701,5.52242038216561,5.60089171974522,34050.6493506494,0.0,1.0
2010-08-13,5.66,5.7401,5.6312,5.66,28500,5.55184713375796,5.63041656050955,5.5235974522293,5.55184713375796,29055.1948051948,0.0,1.0
2010-08-16,5.81,5.9,5.61,5.61,58200,5.69898089171974,5.78726114649682,5.5028025477707,5.5028025477707,59333.7662337663,0.0,1.0
2010-08-17,5.99,6.02,5.78,5.89,33800,5.87554140127389,5.90496815286624,5.66955414012739,5.77745222929936,34458.4415584415,0.0,1.0
2010-08-18,5.88,5.99,5.82,5.96,21900,5.76764331210191,5.87554140127389,5.7087898089172,5.84611464968153,22326.6233766234,0.0,1.0
2010-08-19,5.62,5.9,5.62,5.84,47300,5.51261146496815,5.78726114649682,5.51261146496815,5.7284076433121,48221.4285714286,0.0,1.0
2010-08-20,5.83,5.95,5.48,5.59,73300,5.71859872611465,5.83630573248408,5.37528662420382,5.4831847133758,74727.9220779221,0.0,1.0
2010-08-23,5.61,5.98,5.58,5.89,35500,5.5028025477707,5.86573248407643,5.47337579617834,5.77745222929936,36191.5584415584,0.0,1.0
2010-08-24,5.46,5.7,5.46,5.54,70200,5.35566878980892,5.59108280254777,5.35566878980892,5.43414012738854,71567.5324675324,0.0,1.0
2010-08-25,5.51,5.55,5.41,5.44,23500,5.40471337579618,5.44394904458599,5.30662420382166,5.33605095541401,23957.7922077922,0.0,1.0
2010-08-26,5.42,5.63,5.37,5.54,152400,5.31643312101911,5.52242038216561,5.26738853503185,5.43414012738854,155368.831168831,0.0,1.0
2010-08-27,5.58,5.62,5.42,5.5,55500,5.47337579617834,5.51261146496815,5.31643312101911,5.39490445859873,56581.1688311689,0.0,1.0
2010-08-30,5.39,5.57,5.38,5.57,31100,5.28700636942675,5.46356687898089,5.2771974522293,5.46356687898089,31705.8441558442,0.0,1.0
2010-08-31,5.35,5.52,5.33,5.4,50300,5.24777070063694,5.41452229299363,5.22815286624204,5.2968152866242,51279.8701298702,0.0,1.0
2010-09-01,5.87,5.87,5.48,5.48,49200,5.75783439490446,5.75783439490446,5.37528662420382,5.37528662420382,50158.4415584415,0.0,1.0
2010-09-02,5.88,6.065,5.75,5.83,36200,5.76764331210191,5.94910828025478,5.64012738853503,5.71859872611465,36905.1948051948,0.0,1.0
2010-09-03,6.09,6.189,5.83,5.83,54700,5.97363057324841,6.07073885350318,5.71859872611465,5.71859872611465,55765.5844155844,0.0,1.0
2010-09-07,5.87,6.05,5.83,6.05,32900,5.75783439490446,5.9343949044586,5.71859872611465,5.9343949044586,33540.9090909091,0.0,1.0
2010-09-08,5.73,6.01,5.7,5.9,28700,5.62050955414013,5.89515923566879,5.59108280254777,5.78726114649682,29259.0909090909,0.0,1.0
2010-09-09,5.84,5.92,5.74,5.83,24000,5.7284076433121,5.80687898089172,5.63031847133758,5.71859872611465,24467.5324675325,0.0,1.0
2010-09-10,5.79,5.7903,5.65,5.79,19800,5.67936305732484,5.67965732484076,5.54203821656051,5.67936305732484,20185.7142857143,0.0,1.0
2010-09-13,6.15,6.17,5.8,5.87,42200,6.03248407643312,6.05210191082803,5.68917197452229,5.75783439490446,43022.0779220779,0.0,1.0
2010-09-14,5.98,6.22,5.95,6.13,37300,5.86573248407643,6.10114649681529,5.83630573248408,6.01286624203822,38026.6233766234,0.0,1.0
2010-09-15,6.35,6.37,5.97,5.97,17000,6.22866242038217,6.24828025477707,5.85592356687898,5.85592356687898,17331.1688311688,0.0,1.0
2010-09-16,6.17,6.36,6.06,6.36,15500,6.05210191082803,6.23847133757962,5.94420382165605,6.23847133757962,15801.948051948,0.0,1.0
2010-09-17,6.22,6.45,6.11,6.25,66800,6.10114649681529,6.32675159235669,5.99324840764331,6.13057324840764,68101.2987012987,0.0,1.0
2010-09-20,6.3,6.329,6.22,6.22,39500,6.1796178343949,6.20806369426752,6.10114649681529,6.10114649681529,40269.4805194805,0.0,1.0
2010-09-21,6.29,6.37,6.158,6.31,25000,6.16980891719745,6.24828025477707,6.04033121019108,6.18942675159236,25487.012987013,0.0,1.0
2010-09-22,6.17,6.34,6.08,6.25,23400,6.05210191082803,6.21885350318471,5.96382165605096,6.13057324840764,23855.8441558441,0.0,1.0
2010-09-23,6.22,6.24,6.11,6.13,23400,6.10114649681529,6.12076433121019,5.99324840764331,6.01286624203822,23855.8441558441,0.0,1.0
2010-09-24,6.41,6.45,6.1,6.3,52500,6.28751592356688,6.32675159235669,5.98343949044586,6.1796178343949,53522.7272727273,0.0,1.0
2010-09-27,6.41,6.6,6.39,6.39,11600,6.28751592356688,6.47388535031847,6.26789808917197,6.26789808917197,11825.974025974,0.0,1.0
2010-09-28,6.52,6.53,6.25,6.45,43100,6.39541401273885,6.40522292993631,6.13057324840764,6.32675159235669,43939.6103896104,0.0,1.0
2010-09-29,6.67,6.7,6.41,6.49,31100,6.54254777070064,6.57197452229299,6.28751592356688,6.3659872611465,31705.8441558441,0.0,1.0
2010-09-30,6.69,6.8,6.53,6.7,41000,6.56216560509554,6.67006369426752,6.40522292993631,6.57197452229299,41798.7012987013,0.0,1.0
2010-10-01,6.64,6.77,6.34,6.77,24900,6.51312101910828,6.64063694267516,6.21885350318471,6.64063694267516,25385.0649350649,0.0,1.0
2010-10-04,6.25,6.53,6.25,6.53,22700,6.13057324840764,6.40522292993631,6.13057324840764,6.40522292993631,23142.2077922078,0.0,1.0
2010-10-05,6.74,6.79,6.32,6.32,51400,6.6112101910828,6.66025477707006,6.19923566878981,6.19923566878981,52401.2987012987,0.0,1.0
2010-10-06,6.68,6.74,6.56,6.73,22300,6.55235668789809,6.6112101910828,6.43464968152866,6.60140127388535,22734.4155844156,0.0,1.0
2010-10-07,6.85,6.965,6.58,6.74,31900,6.71910828025478,6.83191082802548,6.45426751592357,6.6112101910828,32521.4285714286,0.0,1.0
2010-10-08,6.96,6.96,6.67,6.84,66600,6.82700636942675,6.82700636942675,6.54254777070064,6.70929936305733,67897.4025974026,0.0,1.0
2010-10-11,6.845,6.94,6.6864,6.93,8600,6.71420382165605,6.80738853503185,6.55863439490446,6.7975796178344,8767.53246753247,0.0,1.0
2010-10-12,6.68,6.8,6.51,6.8,19500,6.55235668789809,6.67006369426752,6.3856050955414,6.67006369426752,19879.8701298701,0.0,1.0
2010-10-13,7.26,7.27,6.68,6.71,36400,7.12127388535032,7.13108280254777,6.55235668789809,6.58178343949045,37109.0909090909,0.0,1.0
2010-10-14,7.46,7.58,7.16,7.27,43500,7.31745222929936,7.43515923566879,7.0231847133758,7.13108280254777,44347.4025974026,0.0,1.0
2010-10-15,7.47,7.5,7.3855,7.5,73700,7.32726114649682,7.35668789808917,7.24437579617834,7.35668789808917,75135.7142857142,0.0,1.0
2010-10-18,7.79,7.92,7.45,7.5,32800,7.64114649681529,7.76866242038217,7.30764331210191,7.35668789808917,33438.961038961,0.0,1.0
2010-10-19,7.25,7.67,7.13,7.63,50900,7.11146496815287,7.52343949044586,6.99375796178344,7.48420382165605,51891.5584415584,0.0,1.0
2010-10-20,7.36,7.46,7.32,7.32,44000,7.21936305732484,7.31745222929936,7.18012738853503,7.18012738853503,44857.1428571429,0.0,1.0
2010-10-21,7.37,7.55,7.17,7.41,48900,7.22917197452229,7.40573248407643,7.03299363057325,7.2684076433121,49852.5974025974,0.0,1.0
2010-10-22,7.37,7.52,7.15,7.42,20400,7.22917197452229,7.37630573248408,7.01337579617834,7.27821656050955,20797.4025974026,0.0,1.0
2010-10-25,7.51,7.83,7.43,7.43,24100,7.36649681528662,7.6803821656051,7.28802547770701,7.28802547770701,24569.4805194805,0.0,1.0
2010-10-26,7.49,7.5899,7.44,7.45,15900,7.34687898089172,7.44487006369427,7.29783439490446,7.30764331210191,16209.7402597403,0.0,1.0
2010-10-27,7.14,7.41,7.01,7.41,21400,7.00356687898089,7.2684076433121,6.87605095541401,7.2684076433121,21816.8831168831,0.0,1.0
2010-10-28,7.07,7.309,7.07,7.23,21900,6.93490445859873,7.16933757961784,6.93490445859873,7.09184713375796,22326.6233766234,0.0,1.0
2010-10-29,7.06,7.11,6.89,7.06,31400,6.92509554140127,6.97414012738854,6.75834394904459,6.92509554140127,32011.6883116883,0.0,1.0
2010-11-01,7.17,7.27,6.981,7.12,22100,7.03299363057325,7.13108280254777,6.8476050955414,6.98394904458599,22530.5194805195,0.0,1.0
2010-11-02,7.44,7.56,7.29,7.29,32700,7.29783439490446,7.41554140127389,7.15070063694268,7.15070063694268,33337.012987013,0.0,1.0
2010-11-03,7.54,7.56,7.37,7.49,37300,7.39592356687898,7.41554140127389,7.22917197452229,7.34687898089172,38026.6233766234,0.0,1.0
2010-11-04,7.6,7.6,7.4,7.6,84600,7.45477707006369,7.45477707006369,7.25859872611465,7.45477707006369,86248.051948052,0.0,1.0
2010-11-05,7.45,7.65,7.39,7.6,21100,7.30764331210191,7.50382165605096,7.2487898089172,7.45477707006369,21511.038961039,0.0,1.0
2010-11-08,7.16,7.37,6.95,7.37,57200,7.0231847133758,7.22917197452229,6.8171974522293,7.22917197452229,58314.2857142857,0.0,1.0
2010-11-09,7.05,7.28,6.94,7.05,53100,6.91528662420382,7.14089171974522,6.80738853503185,6.91528662420382,54134.4155844156,0.0,1.0
2010-11-10,7.38,7.44,6.85,7.09,31000,7.23898089171975,7.29783439490446,6.71910828025478,6.95452229299363,31603.8961038961,0.0,1.0
2010-11-11,7.06,7.38,6.99,7.28,64900,6.92509554140127,7.23898089171975,6.85643312101911,7.14089171974522,66164.2857142857,0.0,1.0
2010-11-12,6.95,7.32,6.91,6.97,47500,6.8171974522293,7.18012738853503,6.77796178343949,6.8368152866242,48425.3246753247,0.0,1.0
2010-11-15,6.97,7.21,6.85,6.98,48000,6.8368152866242,7.07222929936306,6.71910828025478,6.84662420382166,48935.064935065,0.0,1.0
2010-11-16,6.89,6.99,6.7301,6.89,56900,6.75834394904459,6.85643312101911,6.60149936305733,6.75834394904459,58008.4415584415,0.0,1.0
2010-11-17,7.14,7.33,6.94,7.1,47100,7.00356687898089,7.18993630573248,6.80738853503185,6.96433121019108,48017.5324675325,0.0,1.0
2010-11-18,7.18,7.53,7.11,7.27,122300,7.0428025477707,7.38611464968153,6.97414012738854,7.13108280254777,124682.467532468,0.0,1.0
2010-11-19,7.42,7.55,7.23,7.33,83300,7.27821656050955,7.40573248407643,7.09184713375796,7.18993630573248,84922.7272727273,0.0,1.0
2010-11-22,7.43,7.55,7.36,7.47,34400,7.28802547770701,7.40573248407643,7.21936305732484,7.32726114649682,35070.1298701299,0.0,1.0
2010-11-23,7.47,7.49,7.11,7.31,71200,7.32726114649682,7.34687898089172,6.97414012738854,7.17031847133758,72587.0129870129,0.0,1.0
2010-11-24,7.57,7.72,7.5,7.5,55000,7.42535031847134,7.57248407643312,7.35668789808917,7.35668789808917,56071.4285714286,0.0,1.0
2010-11-26,7.55,7.64,7.51,7.54,14400,7.40573248407643,7.4940127388535,7.36649681528662,7.39592356687898,14680.5194805195,0.0,1.0
2010-11-29,7.71,7.77,7.46,7.53,51600,7.56267515923567,7.62152866242038,7.31745222929936,7.38611464968153,52605.1948051948,0.0,1.0
2010-11-30,7.52,7.75,7.36,7.59,415400,7.37630573248408,7.60191082802548,7.21936305732484,7.44496815286624,423492.207792208,0.0,1.0
2010-12-01,7.57,7.79,7.5,7.7,74200,7.42535031847134,7.64114649681529,7.35668789808917,7.55286624203822,75645.4545454545,0.0,1.0
2010-12-02,7.69,7.85,7.57,7.61,61500,7.54305732484077,7.7,7.42535031847134,7.46458598726115,62698.0519480519,0.0,1.0
2010-12-03,7.72,7.86,7.62,7.62,109000,7.57248407643312,7.70980891719745,7.4743949044586,7.4743949044586,111123.376623377,0.0,1.0
2010-12-06,7.67,7.87,7.57,7.68,63800,7.52343949044586,7.7196178343949,7.42535031847134,7.53324840764331,65042.8571428571,0.0,1.0
2010-12-07,7.81,7.94,7.721,7.81,96100,7.66076433121019,7.78828025477707,7.57346496815287,7.66076433121019,97972.0779220779,0.0,1.0
2010-12-08,7.73,7.87,7.69,7.83,57100,7.58229299363057,7.7196178343949,7.54305732484077,7.6803821656051,58212.3376623377,0.0,1.0
2010-12-09,7.77,7.87,7.69,7.77,72900,7.62152866242038,7.7196178343949,7.54305732484077,7.62152866242038,74320.1298701299,0.0,1.0
2010-12-10,7.71,7.81,7.55,7.81,56200,7.56267515923567,7.66076433121019,7.40573248407643,7.66076433121019,57294.8051948052,0.0,1.0
2010-12-13,7.7,7.75,7.51,7.61,47600,7.7,7.75,7.51,7.61,47600,0.15,1.0
2010-12-14,7.65,7.76,7.6101,7.76,81000,7.65,7.76,7.6101,7.76,81000,0.0,1.0
2010-12-15,7.62,7.71,7.51,7.66,34200,7.62,7.71,7.51,7.66,34200,0.0,1.0
2010-12-16,7.65,7.68,7.61,7.65,32400,7.65,7.68,7.61,7.65,32400,0.0,1.0
2010-12-17,7.65,7.69,7.55,7.65,128800,7.65,7.69,7.55,7.65,128800,0.0,1.0
2010-12-20,7.64,7.7,7.54,7.65,73500,7.64,7.7,7.54,7.65,73500,0.0,1.0
2010-12-21,7.63,7.7,7.55,7.65,46300,7.63,7.7,7.55,7.65,46300,0.0,1.0
2010-12-22,7.65,7.7,7.481,7.6399,38800,7.65,7.7,7.481,7.6399,38800,0.0,1.0
2010-12-23,7.745,7.77,7.54,7.63,31000,7.745,7.77,7.54,7.63,31000,0.0,1.0
2010-12-27,7.64,7.77,7.55,7.7,40000,7.64,7.77,7.55,7.7,40000,0.0,1.0
2010-12-28,7.7,7.72,7.5899,7.67,21800,7.7,7.72,7.5899,7.67,21800,0.0,1.0
2010-12-29,7.68,7.78,7.601,7.7,18700,7.68,7.78,7.601,7.7,18700,0.0,1.0
2010-12-30,7.75,7.77,7.652,7.7,50000,7.75,7.77,7.652,7.7,50000,0.0,1.0
2010-12-31,7.7,7.84,7.59,7.76,55700,7.7,7.84,7.59,7.76,55700,0.0,1.0
2011-01-03,7.67,7.8,7.15,7.7,37800,7.67,7.8,7.15,7.7,37800,0.0,1.0
2011-01-04,7.32,7.71,7.3,7.71,79600,7.32,7.71,7.3,7.71,79600,0.0,1.0
2011-01-05,7.28,7.34,7.19,7.3,21600,7.28,7.34,7.19,7.3,21600,0.0,1.0
2011-01-06,7.33,7.39,7.23,7.31,25800,7.33,7.39,7.23,7.31,25800,0.0,1.0
2011-01-07,7.12,7.38,7.03,7.33,33600,7.12,7.38,7.03,7.33,33600,0.0,1.0
2011-01-10,7.24,7.3,6.95,7.06,120800,7.24,7.3,6.95,7.06,120800,0.0,1.0
2011-01-11,7.25,7.39,7.19,7.27,21200,7.25,7.39,7.19,7.27,21200,0.0,1.0
2011-01-12,7.45,7.53,7.04,7.34,54300,7.45,7.53,7.04,7.34,54300,0.0,1.0
2011-01-13,7.59,7.64,7.44,7.46,28100,7.59,7.64,7.44,7.46,28100,0.0,1.0
2011-01-14,7.79,7.81,7.6,7.6,62300,7.79,7.81,7.6,7.6,62300,0.0,1.0
2011-01-18,7.73,7.84,7.56,7.72,110000,7.73,7.84,7.56,7.72,110000,0.0,1.0
2011-01-19,7.58,7.95,7.5,7.75,44100,7.58,7.95,7.5,7.75,44100,0.0,1.0
2011-01-20,7.6,7.66,7.45,7.54,30600,7.6,7.66,7.45,7.54,30600,0.0,1.0
2011-01-21,7.65,7.74,7.61,7.67,35700,7.65,7.74,7.61,7.67,35700,0.0,1.0
2011-01-24,7.74,7.76,7.52,7.68,20400,7.74,7.76,7.52,7.68,20400,0.0,1.0
2011-01-25,7.76,7.79,7.61,7.75,19100,7.76,7.79,7.61,7.75,19100,0.0,1.0
2011-01-26,7.8,7.86,7.74,7.78,69200,7.8,7.86,7.74,7.78,69200,0.0,1.0
2011-01-27,7.79,7.84,7.73,7.84,18500,7.79,7.84,7.73,7.84,18500,0.0,1.0
2011-01-28,7.48,7.76,7.33,7.76,58300,7.48,7.76,7.33,7.76,58300,0.0,1.0
2011-01-31,7.63,7.7,7.38,7.51,25500,7.63,7.7,7.38,7.51,25500,0.0,1.0
2011-02-01,7.78,7.84,7.65,7.69,53100,7.78,7.84,7.65,7.69,53100,0.0,1.0
2011-02-02,7.8,7.86,7.71,7.73,49500,7.8,7.86,7.71,7.73,49500,0.0,1.0
2011-02-03,7.77,7.94,7.68,7.85,52800,7.77,7.94,7.68,7.85,52800,0.0,1.0
2011-02-04,7.67,7.77,7.5599,7.75,39400,7.67,7.77,7.5599,7.75,39400,0.0,1.0
2011-02-07,7.81,7.82,7.55,7.7,217100,7.81,7.82,7.55,7.7,217100,0.0,1.0
2011-02-08,7.74,7.79,7.55,7.79,44800,7.74,7.79,7.55,7.79,44800,0.0,1.0
2011-02-09,7.73,7.75,7.6,7.69,14000,7.73,7.75,7.6,7.69,14000,0.0,1.0
2011-02-10,7.65,7.76,7.6,7.73,30900,7.65,7.76,7.6,7.73,30900,0.0,1.0
2011-02-11,7.71,7.73,7.5,7.63,30500,7.71,7.73,7.5,7.63,30500,0.0,1.0
2011-02-14,7.57,7.72,7.56,7.69,27300,7.57,7.72,7.56,7.69,27300,0.0,1.0
2011-02-15,7.57,7.63,7.56,7.57,11200,7.57,7.63,7.56,7.57,11200,0.0,1.0
2011-02-16,7.55,7.64,7.47,7.58,10300,7.55,7.64,7.47,7.58,10300,0.0,1.0
2011-02-17,7.66,7.67,7.5,7.5,31300,7.66,7.67,7.5,7.5,31300,0.0,1.0
2011-02-18,7.73,7.74,7.63,7.69,30700,7.73,7.74,7.63,7.69,30700,0.0,1.0
2011-02-22,7.53,7.73,7.47,7.73,45000,7.53,7.73,7.47,7.73,45000,0.0,1.0
2011-02-23,7.44,7.73,7.41,7.57,24300,7.44,7.73,7.41,7.57,24300,0.0,1.0
2011-02-24,7.7,7.72,7.44,7.45,36800,7.7,7.72,7.44,7.45,36800,0.0,1.0
2011-02-25,7.74,7.77,7.46,7.7,17600,7.74,7.77,7.46,7.7,17600,0.0,1.0
2011-02-28,7.65,7.8,7.52,7.8,29400,7.65,7.8,7.52,7.8,29400,0.0,1.0
2011-03-01,7.63,7.67,7.49,7.65,42400,7.63,7.67,7.49,7.65,42400,0.0,1.0
2011-03-02,7.56,7.8,7.4,7.61,129200,7.56,7.8,7.4,7.61,129200,0.0,1.0
2011-03-03,7.62,7.67,7.57,7.62,28200,7.62,7.67,7.57,7.62,28200,0.0,1.0
2011-03-04,7.56,7.62,7.51,7.6,21500,7.56,7.62,7.51,7.6,21500,0.0,1.0
2011-03-07,7.43,7.62,7.4,7.62,22400,7.43,7.62,7.4,7.62,22400,0.0,1.0
2011-03-08,7.7,7.72,7.42,7.42,34300,7.7,7.72,7.42,7.42,34300,0.0,1.0
2011-03-09,7.61,7.72,7.548,7.69,19400,7.61,7.72,7.548,7.69,19400,0.0,1.0
2011-03-10,7.07,7.51,7.01,7.46,143900,7.07,7.51,7.01,7.46,143900,0.0,1.0
2011-03-11,6.91,7.1,6.79,7.06,89800,6.91,7.1,6.79,7.06,89800,0.0,1.0
2011-03-14,6.54,6.88,6.54,6.88,55700,6.54,6.88,6.54,6.88,55700,0.0,1.0
2011-03-15,6.33,6.54,6.25,6.5,49100,6.33,6.54,6.25,6.5,49100,0.0,1.0
2011-03-16,6.34,6.44,6.25,6.33,60800,6.34,6.44,6.25,6.33,60800,0.0,1.0
2011-03-17,6.18,6.47,6.15,6.47,39100,6.18,6.47,6.15,6.47,39100,0.0,1.0
2011-03-18,6.37,6.4199,6.19,6.25,204700,6.37,6.4199,6.19,6.25,204700,0.0,1.0
2011-03-21,6.53,6.58,6.37,6.45,43000,6.53,6.58,6.37,6.45,43000,0.0,1.0
2011-03-22,6.35,6.58,6.31,6.52,15200,6.35,6.58,6.31,6.52,15200,0.0,1.0
2011-03-23,6.47,6.52,6.32,6.36,11000,6.47,6.52,6.32,6.36,11000,0.0,1.0
2011-03-24,6.54,6.6,6.43,6.47,34600,6.54,6.6,6.43,6.47,34600,0.0,1.0
2011-03-25,6.52,6.59,6.49,6.59,28000,6.52,6.59,6.49,6.59,28000,0.0,1.0
2011-03-28,6.42,6.53,6.3378,6.38,34100,6.42,6.53,6.3378,6.38,34100,0.0,1.0
2011-03-29,6.5,6.54,6.4,6.45,17300,6.5,6.54,6.4,6.45,17300,0.0,1.0
2011-03-30,6.6,6.61,6.51,6.52,34200,6.6,6.61,6.51,6.52,34200,0.0,1.0
2011-03-31,6.6,6.601,6.52,6.6,11500,6.6,6.601,6.52,6.6,11500,0.0,1.0
2011-04-01,6.56,6.66,6.49,6.66,22900,6.56,6.66,6.49,6.66,22900,0.0,1.0
2011-04-04,6.56,6.66,6.48,6.6,14000,6.56,6.66,6.48,6.6,14000,0.0,1.0
2011-04-05,6.64,6.65,6.5244,6.57,10900,6.64,6.65,6.5244,6.57,10900,0.0,1.0
2011-04-06,6.64,6.685,6.63,6.66,74500,6.64,6.685,6.63,6.66,74500,0.0,1.0
2011-04-07,6.52,6.68,6.51,6.68,17900,6.52,6.68,6.51,6.68,17900,0.0,1.0
2011-04-08,6.43,6.57,6.24,6.57,35300,6.43,6.57,6.24,6.57,35300,0.0,1.0
2011-04-11,6.25,6.5863,6.01,6.41,20000,6.25,6.5863,6.01,6.41,20000,0.0,1.0
2011-04-12,6.07,6.31,6.06,6.22,24700,6.07,6.31,6.06,6.22,24700,0.0,1.0
2011-04-13,6.07,6.14,6.05,6.11,34000,6.07,6.14,6.05,6.11,34000,0.0,1.0
2011-04-14,6.0,6.07,5.965,6.03,36400,6.0,6.07,5.965,6.03,36400,0.0,1.0
2011-04-15,6.11,6.15,5.97,5.97,33800,6.11,6.15,5.97,5.97,33800,0.0,1.0
2011-04-18,5.97,6.15,5.74,6.01,22100,5.97,6.15,5.74,6.01,22100,0.0,1.0
2011-04-19,5.98,6.0125,5.9,6.01,43300,5.98,6.0125,5.9,6.01,43300,0.0,1.0
2011-04-20,6.07,6.12,6.02,6.09,17500,6.07,6.12,6.02,6.09,17500,0.0,1.0
2011-04-21,6.08,6.11,5.9954,6.11,9700,6.08,6.11,5.9954,6.11,9700,0.0,1.0
2011-04-25,6.11,6.14,6.05,6.05,16800,6.11,6.14,6.05,6.05,16800,0.0,1.0
2011-04-26,6.14,6.2,6.09,6.14,20900,6.14,6.2,6.09,6.14,20900,0.0,1.0
2011-04-27,6.0,6.19,5.97,6.12,13000,6.0,6.19,5.97,6.12,13000,0.0,1.0
2011-04-28,6.03,6.05,5.93,5.9301,63000,6.03,6.05,5.93,5.9301,63000,0.0,1.0
2011-04-29,5.95,6.11,5.92,6.04,24000,5.95,6.11,5.92,6.04,24000,0.0,1.0
2011-05-02,5.65,5.95,5.65,5.94,32000,5.65,5.95,5.65,5.94,32000,0.0,1.0
2011-05-03,5.66,5.74,5.58,5.65,36000,5.66,5.74,5.58,5.65,36000,0.0,1.0
2011-05-04,5.58,5.76,5.55,5.63,56700,5.58,5.76,5.55,5.63,56700,0.0,1.0
2011-05-05,5.38,5.65,5.33,5.57,120000,5.38,5.65,5.33,5.57,120000,0.0,1.0
2011-05-06,5.12,5.47,5.09,5.47,36000,5.12,5.47,5.09,5.47,36000,0.0,1.0
2011-05-09,5.83,6.23,5.08,5.09,229000,5.83,6.23,5.08,5.09,229000,0.0,1.0
2011-05-10,5.6,5.79,5.1,5.35,78400,5.6,5.79,5.1,5.35,78400,0.0,1.0
2011-05-11,5.19,5.57,5.15,5.57,35500,5.19,5.57,5.15,5.57,35500,0.0,1.0
2011-05-12,5.31,5.46,5.02,5.18,97900,5.31,5.46,5.02,5.18,97900,0.0,1.0
2011-05-13,5.15,5.29,5.07,5.29,46000,5.15,5.29,5.07,5.29,46000,0.0,1.0
2011-05-16,5.15,5.19,5.12,5.12,101200,5.15,5.19,5.12,5.12,101200,0.0,1.0
2011-05-17,5.15,5.259,5.13,5.13,60400,5.15,5.259,5.13,5.13,60400,0.0,1.0
2011-05-18,5.14,5.23,5.07,5.18,55400,5.14,5.23,5.07,5.18,55400,0.0,1.0
2011-05-19,5.01,5.17,4.96,5.17,1251900,5.01,5.17,4.96,5.17,1251900,0.0,1.0
2011-05-20,4.9,5.019,4.65,4.95,263500,4.9,5.019,4.65,4.95,263500,0.0,1.0
2011-05-23,5.06,5.1,4.66,4.81,194200,5.06,5.1,4.66,4.81,194200,0.0,1.0
2011-05-24,5.06,5.17,5.0,5.06,92400,5.06,5.17,5.0,5.06,92400,0.0,1.0
2011-05-25,5.02,5.31,5.0,5.03,50900,5.02,5.31,5.0,5.03,50900,0.0,1.0
2011-05-26,5.04,5.09,4.81,5.02,62400,5.04,5.09,4.81,5.02,62400,0.0,1.0
2011-05-27,5.26,5.28,4.98,5.06,102500,5.26,5.28,4.98,5.06,102500,0.0,1.0
2011-05-31,5.14,5.3,5.1,5.3,86900,5.14,5.3,5.1,5.3,86900,0.0,1.0
2011-06-01,5.02,5.26,5.0,5.13,92000,5.02,5.26,5.0,5.13,92000,0.0,1.0
2011-06-02,5.16,5.2,5.0099,5.01,104300,5.16,5.2,5.0099,5.01,104300,0.0,1.0
2011-06-03,5.0,5.165,5.0,5.06,70000,5.0,5.165,5.0,5.06,70000,0.0,1.0
2011-06-06,4.87,5.04,4.85,5.0,66100,4.87,5.04,4.85,5.0,66100,0.0,1.0
2011-06-07,4.84,5.0,4.84,4.92,33500,4.84,5.0,4.84,4.92,33500,0.0,1.0
2011-06-08,4.69,4.83,4.61,4.81,77900,4.69,4.83,4.61,4.81,77900,0.0,1.0
2011-06-09,4.7,4.72,4.68,4.7,42500,4.7,4.72,4.68,4.7,42500,0.0,1.0
2011-06-10,4.4,4.69,4.35,4.69,143400,4.4,4.69,4.35,4.69,143400,0.0,1.0
2011-06-13,4.65,4.8,4.19,4.44,96200,4.65,4.8,4.19,4.44,96200,0.0,1.0
2011-06-14,4.76,4.89,4.65,4.69,93800,4.76,4.89,4.65,4.69,93800,0.0,1.0
2011-06-15,4.64,4.83,4.5,4.7,136500,4.64,4.83,4.5,4.7,136500,0.0,1.0
2011-06-16,4.74,4.86,4.66,4.66,71500,4.74,4.86,4.66,4.66,71500,0.0,1.0
2011-06-17,4.6,4.82,4.56,4.78,88900,4.6,4.82,4.56,4.78,88900,0.0,1.0
2011-06-20,4.85,5.1001,4.6,4.6,73700,4.85,5.1001,4.6,4.6,73700,0.0,1.0
2011-06-21,4.71,4.87,4.62,4.87,105900,4.71,4.87,4.62,4.87,105900,0.0,1.0
2011-06-22,4.81,4.855,4.6,4.7,243600,4.81,4.855,4.6,4.7,243600,0.0,1.0
2011-06-23,4.82,4.9,4.71,4.76,140400,4.82,4.9,4.71,4.76,140400,0.0,1.0
2011-06-24,4.81,4.91,4.68,4.81,2319200,4.81,4.91,4.68,4.81,2319200,0.0,1.0
2011-06-27,5.05,5.25,4.72,4.78,120400,5.05,5.25,4.72,4.78,120400,0.0,1.0
2011-06-28,5.03,5.13,4.79,5.09,73200,5.03,5.13,4.79,5.09,73200,0.0,1.0
2011-06-29,5.02,5.13,4.95,5.0,77600,5.02,5.13,4.95,5.0,77600,0.0,1.0
2011-06-30,4.97,5.0725,4.93,5.0725,36000,4.97,5.0725,4.93,5.0725,36000,0.0,1.0
2011-07-01,5.01,5.05,5.0,5.0,27500,5.01,5.05,5.0,5.0,27500,0.0,1.0
2011-07-05,4.92,5.13,4.89,5.05,60700,4.92,5.13,4.89,5.05,60700,0.0,1.0
2011-07-06,4.74,4.98,4.73,4.9499,40600,4.74,4.98,4.73,4.9499,40600,0.0,1.0
2011-07-07,4.93,4.96,4.7754,4.81,35000,4.93,4.96,4.7754,4.81,35000,0.0,1.0
2011-07-08,4.95,5.01,4.84,4.9,19800,4.95,5.01,4.84,4.9,19800,0.0,1.0
2011-07-11,5.0,5.1,4.85,4.9,69900,5.0,5.1,4.85,4.9,69900,0.0,1.0
2011-07-12,5.06,5.1,5.02,5.03,88300,5.06,5.1,5.02,5.03,88300,0.0,1.0
2011-07-13,4.98,5.1,4.95,5.09,59000,4.98,5.1,4.95,5.09,59000,0.0,1.0
2011-07-14,4.75,5.01,4.75,5.0,31400,4.75,5.01,4.75,5.0,31400,0.0,1.0
2011-07-15,4.74,4.85,4.71,4.7101,32400,4.74,4.85,4.71,4.7101,32400,0.0,1.0
2011-07-18,4.68,4.81,4.68,4.76,76000,4.68,4.81,4.68,4.76,76000,0.0,1.0
2011-07-19,4.68,4.75,4.64,4.71,100300,4.68,4.75,4.64,4.71,100300,0.0,1.0
2011-07-20,4.7,4.7,4.57,4.67,17300,4.7,4.7,4.57,4.67,17300,0.0,1.0
2011-07-21,4.87,4.93,4.67,4.7,70900,4.87,4.93,4.67,4.7,70900,0.0,1.0
2011-07-22,4.84,4.905,4.75,4.8672,11300,4.84,4.905,4.75,4.8672,11300,0.0,1.0
2011-07-25,4.72,4.84,4.72,4.8,18700,4.72,4.84,4.72,4.8,18700,0.0,1.0
2011-07-26,4.67,4.73,4.67,4.7056,15600,4.67,4.73,4.67,4.7056,15600,0.0,1.0
2011-07-27,4.52,4.63,4.02,4.63,91000,4.52,4.63,4.02,4.63,91000,0.0,1.0
2011-07-28,4.5,4.6099,4.45,4.51,12900,4.5,4.6099,4.45,4.51,12900,0.0,1.0
2011-07-29,4.32,4.41,4.19,4.4099,94200,4.32,4.41,4.19,4.4099,94200,0.0,1.0
2011-08-01,4.63,4.87,4.31,4.39,88600,4.63,4.87,4.31,4.39,88600,0.0,1.0
2011-08-02,4.46,4.73,4.43,4.55,31200,4.46,4.73,4.43,4.55,31200,0.0,1.0
2011-08-03,4.64,4.67,4.5,4.5,28100,4.64,4.67,4.5,4.5,28100,0.0,1.0
2011-08-04,4.39,4.68,4.34,4.56,17700,4.39,4.68,4.34,4.56,17700,0.0,1.0
2011-08-05,4.35,4.52,4.35,4.4,63100,4.35,4.52,4.35,4.4,63100,0.0,1.0
2011-08-08,4.1,4.27,4.1,4.27,46800,4.1,4.27,4.1,4.27,46800,0.0,1.0
2011-08-09,4.0,4.0699,3.7,4.0,196500,4.0,4.0699,3.7,4.0,196500,0.0,1.0
2011-08-10,3.8,4.0,3.7533,4.0,67600,3.8,4.0,3.7533,4.0,67600,0.0,1.0
2011-08-11,3.93,3.97,3.72,3.84,31700,3.93,3.97,3.72,3.84,31700,0.0,1.0
2011-08-12,3.89,4.0,3.8301,3.98,22100,3.89,4.0,3.8301,3.98,22100,0.0,1.0
2011-08-15,3.87,3.96,3.81,3.96,31900,3.87,3.96,3.81,3.96,31900,0.0,1.0
2011-08-16,3.77,3.86,3.7,3.86,147000,3.77,3.86,3.7,3.86,147000,0.0,1.0
2011-08-17,3.645,3.76,3.62,3.74,35700,3.645,3.76,3.62,3.74,35700,0.0,1.0
2011-08-18,3.99,4.49,3.34,3.53,245800,3.99,4.49,3.34,3.53,245800,0.0,1.0
2011-08-19,3.66,3.99,3.6,3.99,46400,3.66,3.99,3.6,3.99,46400,0.0,1.0
2011-08-22,3.5,3.79,3.46,3.73,70200,3.5,3.79,3.46,3.73,70200,0.0,1.0
2011-08-23,3.53,3.58,3.48,3.55,53900,3.53,3.58,3.48,3.55,53900,0.0,1.0
2011-08-24,3.57,3.64,3.51,3.51,37800,3.57,3.64,3.51,3.51,37800,0.0,1.0
2011-08-25,3.52,3.66,3.46,3.57,18900,3.52,3.66,3.46,3.57,18900,0.0,1.0
2011-08-26,3.5,3.63,3.39,3.48,65300,3.5,3.63,3.39,3.48,65300,0.0,1.0
2011-08-29,3.72,3.83,3.55,3.57,42100,3.72,3.83,3.55,3.57,42100,0.0,1.0
2011-08-30,3.71,3.75,3.53,3.74,91700,3.71,3.75,3.53,3.74,91700,0.0,1.0
2011-08-31,3.74,3.79,3.7,3.7,43700,3.74,3.79,3.7,3.7,43700,0.0,1.0
2011-09-01,3.71,3.79,3.62,3.73,38000,3.71,3.79,3.62,3.73,38000,0.0,1.0
2011-09-02,3.7,3.7201,3.6,3.67,39700,3.7,3.7201,3.6,3.67,39700,0.0,1.0
2011-09-06,3.62,3.7,3.58,3.58,7400,3.62,3.7,3.58,3.58,7400,0.0,1.0
2011-09-07,3.63,3.705,3.62,3.6501,9900,3.63,3.705,3.62,3.6501,9900,0.0,1.0
2011-09-08,3.61,3.66,3.56,3.61,10200,3.61,3.66,3.56,3.61,10200,0.0,1.0
2011-09-09,3.6611,3.71,3.56,3.61,21800,3.6611,3.71,3.56,3.61,21800,0.0,1.0
2011-09-12,3.63,3.68,3.57,3.6696,171100,3.63,3.68,3.57,3.6696,171100,0.0,1.0
2011-09-13,3.62,3.67,3.58,3.58,7500,3.62,3.67,3.58,3.58,7500,0.0,1.0
2011-09-14,3.62,3.66,3.55,3.62,15500,3.62,3.66,3.55,3.62,15500,0.0,1.0
2011-09-15,3.66,3.75,3.59,3.63,23900,3.66,3.75,3.59,3.63,23900,0.0,1.0
2011-09-16,3.92,3.92,3.63,3.65,53600,3.92,3.92,3.63,3.65,53600,0.0,1.0
2011-09-19,3.76,3.89,3.76,3.79,4900,3.76,3.89,3.76,3.79,4900,0.0,1.0
2011-09-20,3.68,3.84,3.68,3.76,318700,3.68,3.84,3.68,3.76,318700,0.0,1.0
2011-09-21,3.71,4.0,3.63,3.69,41000,3.71,4.0,3.63,3.69,41000,0.0,1.0
2011-09-22,3.47,3.66,3.45,3.59,23900,3.47,3.66,3.45,3.59,23900,0.0,1.0
2011-09-23,3.41,3.6,3.34,3.45,51100,3.41,3.6,3.34,3.45,51100,0.0,1.0
2011-09-26,3.3,3.67,3.18,3.41,72100,3.3,3.67,3.18,3.41,72100,0.0,1.0
2011-09-27,3.4,3.509,3.34,3.35,42400,3.4,3.509,3.34,3.35,42400,0.0,1.0
2011-09-28,3.4,3.57,3.38,3.43,29500,3.4,3.57,3.38,3.43,29500,0.0,1.0
2011-09-29,3.49,3.68,3.41,3.67,67000,3.49,3.68,3.41,3.67,67000,0.0,1.0
2011-09-30,3.39,3.65,3.37,3.5,46400,3.39,3.65,3.37,3.5,46400,0.0,1.0
2011-10-03,3.09,3.478,3.03,3.38,97500,3.09,3.478,3.03,3.38,97500,0.0,1.0
2011-10-04,3.1,3.15,2.95,3.08,49200,3.1,3.15,2.95,3.08,49200,0.0,1.0
2011-10-05,3.2,3.24,3.08,3.1,142400,3.2,3.24,3.08,3.1,142400,0.0,1.0
2011-10-06,3.28,3.39,3.2,3.2,21400,3.28,3.39,3.2,3.2,21400,0.0,1.0
2011-10-07,3.38,3.46,3.29,3.32,12300,3.38,3.46,3.29,3.32,12300,0.0,1.0
2011-10-10,3.38,3.46,3.26,3.33,33100,3.38,3.46,3.26,3.33,33100,0.0,1.0
2011-10-11,3.68,3.68,3.31,3.34,41100,3.68,3.68,3.31,3.34,41100,0.0,1.0
2011-10-12,3.71,3.8,3.57,3.69,6500,3.71,3.8,3.57,3.69,6500,0.0,1.0
2011-10-13,3.77,3.9,3.45,3.53,51000,3.77,3.9,3.45,3.53,51000,0.0,1.0
2011-10-14,3.9,4.01,3.81,3.84,66500,3.9,4.01,3.81,3.84,66500,0.0,1.0
2011-10-17,3.8,3.84,3.74,3.83,22600,3.8,3.84,3.74,3.83,22600,0.0,1.0
2011-10-18,3.67,3.85,3.62,3.78,28300,3.67,3.85,3.62,3.78,28300,0.0,1.0
2011-10-19,3.72,3.85,3.66,3.66,15500,3.72,3.85,3.66,3.66,15500,0.0,1.0
2011-10-20,3.64,3.73,3.64,3.67,2800,3.64,3.73,3.64,3.67,2800,0.0,1.0
2011-10-21,3.69,3.71,3.6,3.65,18000,3.69,3.71,3.6,3.65,18000,0.0,1.0
2011-10-24,3.81,3.83,3.53,3.53,12200,3.81,3.83,3.53,3.53,12200,0.0,1.0
2011-10-25,3.81,3.89,3.73,3.88,48600,3.81,3.89,3.73,3.88,48600,0.0,1.0
2011-10-26,3.88,3.92,3.79,3.81,7700,3.88,3.92,3.79,3.81,7700,0.0,1.0
2011-10-27,3.87,4.0,3.83,3.95,55100,3.87,4.0,3.83,3.95,55100,0.0,1.0
2011-10-28,3.87,3.95,3.78,3.88,34500,3.87,3.95,3.78,3.88,34500,0.0,1.0
2011-10-31,3.87,3.949,3.73,3.84,20600,3.87,3.949,3.73,3.84,20600,0.0,1.0
2011-11-01,3.93,3.95,3.62,3.76,23100,3.93,3.95,3.62,3.76,23100,0.0,1.0
2011-11-02,3.9,3.94,3.8,3.94,18200,3.9,3.94,3.8,3.94,18200,0.0,1.0
2011-11-03,4.0,4.1,3.76,3.94,48700,4.0,4.1,3.76,3.94,48700,0.0,1.0
2011-11-04,4.05,4.05,3.902,3.99,14500,4.05,4.05,3.902,3.99,14500,0.0,1.0
2011-11-07,4.26,4.28,3.92,4.03,14900,4.26,4.28,3.92,4.03,14900,0.0,1.0
2011-11-08,4.21,4.38,4.163,4.35,36100,4.21,4.38,4.163,4.35,36100,0.0,1.0
2011-11-09,3.94,4.15,3.94,4.13,9300,3.94,4.15,3.94,4.13,9300,0.0,1.0
2011-11-10,3.82,4.07,3.79,4.01,8600,3.82,4.07,3.79,4.01,8600,0.0,1.0
2011-11-11,4.1,4.1,3.82,3.95,20900,4.1,4.1,3.82,3.95,20900,0.0,1.0
2011-11-14,3.95,4.19,3.89,4.19,6600,3.95,4.19,3.89,4.19,6600,0.0,1.0
2011-11-15,3.91,4.01,3.85,3.92,2800,3.91,4.01,3.85,3.92,2800,0.0,1.0
2011-11-16,3.81,3.94,3.74,3.92,6100,3.81,3.94,3.74,3.92,6100,0.0,1.0
2011-11-17,3.62,3.83,3.59,3.8,36700,3.62,3.83,3.59,3.8,36700,0.0,1.0
2011-11-18,3.57,3.74,3.51,3.66,50000,3.57,3.74,3.51,3.66,50000,0.0,1.0
2011-11-21,3.6,3.63,3.39,3.5,80900,3.6,3.63,3.39,3.5,80900,0.0,1.0
2011-11-22,3.57,3.61,3.54,3.61,30000,3.57,3.61,3.54,3.61,30000,0.0,1.0
2011-11-23,3.37,3.58,3.29,3.57,50800,3.37,3.58,3.29,3.57,50800,0.0,1.0
2011-11-25,3.31,3.55,3.31,3.36,22100,3.31,3.55,3.31,3.36,22100,0.0,1.0
2011-11-28,3.5,3.51,3.42,3.42,11500,3.5,3.51,3.42,3.42,11500,0.0,1.0
2011-11-29,3.49,3.55,3.37,3.37,13800,3.49,3.55,3.37,3.37,13800,0.0,1.0
2011-11-30,3.74,3.85,3.55,3.55,56600,3.74,3.85,3.55,3.55,56600,0.0,1.0
2011-12-01,4.0,4.0,3.69,3.7,30800,4.0,4.0,3.69,3.7,30800,0.0,1.0
2011-12-02,3.81,3.97,3.75,3.97,20900,3.81,3.97,3.75,3.97,20900,0.0,1.0
2011-12-05,3.71,3.92,3.661,3.92,11500,3.71,3.92,3.661,3.92,11500,0.0,1.0
2011-12-06,3.68,3.73,3.65,3.66,2700,3.68,3.73,3.65,3.66,2700,0.0,1.0
2011-12-07,3.66,3.67,3.55,3.66,2900,3.66,3.67,3.55,3.66,2900,0.0,1.0
2011-12-08,3.38,3.79,3.38,3.67,13300,3.38,3.79,3.38,3.67,13300,0.0,1.0
2011-12-09,3.48,3.52,3.4,3.44,28000,3.48,3.52,3.4,3.44,28000,0.0,1.0
2011-12-12,3.43,3.58,3.38,3.3907,3600,3.43,3.58,3.38,3.3907,3600,0.0,1.0
2011-12-13,3.35,3.51,3.31,3.47,29000,3.35,3.51,3.31,3.47,29000,0.0,1.0
2011-12-14,3.28,3.37,3.24,3.36,30300,3.28,3.37,3.24,3.36,30300,0.0,1.0
2011-12-15,3.22,3.356,3.14,3.34,48000,3.22,3.356,3.14,3.34,48000,0.0,1.0
2011-12-16,3.27,3.3,3.19,3.25,31300,3.27,3.3,3.19,3.25,31300,0.0,1.0
2011-12-19,3.14,3.28,3.12,3.27,27800,3.14,3.28,3.12,3.27,27800,0.0,1.0
2011-12-20,3.19,3.37,3.13,3.2,37100,3.19,3.37,3.13,3.2,37100,0.0,1.0
2011-12-21,3.24,3.25,3.06,3.07,100000,3.24,3.25,3.06,3.07,100000,0.0,1.0
2011-12-22,3.25,3.35,3.18,3.25,84400,3.25,3.35,3.18,3.25,84400,0.0,1.0
2011-12-23,3.3,3.47,3.22,3.26,17600,3.3,3.47,3.22,3.26,17600,0.0,1.0
2011-12-27,3.06,3.58,3.05,3.47,110800,3.06,3.58,3.05,3.47,110800,0.0,1.0
2011-12-28,3.14,3.14,3.04,3.0929,81800,3.14,3.14,3.04,3.0929,81800,0.0,1.0
2011-12-29,3.2,3.391,3.1,3.17,46800,3.2,3.391,3.1,3.17,46800,0.0,1.0
2011-12-30,3.24,3.28,3.13,3.14,38400,3.24,3.28,3.13,3.14,38400,0.0,1.0
2012-01-03,3.2,3.45,3.19,3.28,4900,3.2,3.45,3.19,3.28,4900,0.0,1.0
2012-01-04,3.08,3.24,3.06,3.2,6500,3.08,3.24,3.06,3.2,6500,0.0,1.0
2012-01-05,3.11,3.2155,3.08,3.1,8100,3.11,3.2155,3.08,3.1,8100,0.0,1.0
2012-01-06,3.19,3.35,3.13,3.13,11600,3.19,3.35,3.13,3.13,11600,0.0,1.0
2012-01-09,3.03,3.1948,3.03,3.1948,9300,3.03,3.1948,3.03,3.1948,9300,0.0,1.0
2012-01-10,3.1,3.24,3.07,3.11,9000,3.1,3.24,3.07,3.11,9000,0.0,1.0
2012-01-11,3.22,3.4,3.06,3.1,33300,3.22,3.4,3.06,3.1,33300,0.0,1.0
2012-01-12,3.57,3.62,3.25,3.25,11400,3.57,3.62,3.25,3.25,11400,0.0,1.0
2012-01-13,3.27,3.57,3.25,3.56,42900,3.27,3.57,3.25,3.56,42900,0.0,1.0
2012-01-17,3.25,3.4471,3.18,3.34,5200,3.25,3.4471,3.18,3.34,5200,0.0,1.0
2012-01-18,3.23,3.27,3.162,3.2,8400,3.23,3.27,3.162,3.2,8400,0.0,1.0
2012-01-19,3.59,3.71,3.22,3.22,67800,3.59,3.71,3.22,3.22,67800,0.0,1.0
2012-01-20,3.75,3.86,3.49,3.61,53600,3.75,3.86,3.49,3.61,53600,0.0,1.0
2012-01-23,3.6,3.72,3.57,3.68,37800,3.6,3.72,3.57,3.68,37800,0.0,1.0
2012-01-24,3.6,3.62,3.54,3.58,11000,3.6,3.62,3.54,3.58,11000,0.0,1.0
2012-01-25,3.6,3.63,3.521,3.63,14200,3.6,3.63,3.521,3.63,14200,0.0,1.0
2012-01-26,3.45,3.59,3.45,3.59,9500,3.45,3.59,3.45,3.59,9500,0.0,1.0
2012-01-27,3.53,3.54,3.47,3.47,7700,3.53,3.54,3.47,3.47,7700,0.0,1.0
2012-01-30,3.55,3.65,3.32,3.49,22000,3.55,3.65,3.32,3.49,22000,0.0,1.0
2012-01-31,3.58,3.6,3.4784,3.4784,4600,3.58,3.6,3.4784,3.4784,4600,0.0,1.0
2012-02-01,3.5,3.58,3.38,3.38,9300,3.5,3.58,3.38,3.38,9300,0.0,1.0
2012-02-02,3.5,3.52,3.37,3.5,16200,3.5,3.52,3.37,3.5,16200,0.0,1.0
2012-02-03,3.64,3.658,3.5,3.55,35800,3.64,3.658,3.5,3.55,35800,0.0,1.0
2012-02-06,3.6,3.64,3.568,3.64,55700,3.6,3.64,3.568,3.64,55700,0.0,1.0
2012-02-07,3.43,3.5,3.4,3.5,9700,3.43,3.5,3.4,3.5,9700,0.0,1.0
2012-02-08,3.5,3.56,3.37,3.47,13000,3.5,3.56,3.37,3.47,13000,0.0,1.0
2012-02-09,3.49,3.59,3.39,3.52,4300,3.49,3.59,3.39,3.52,4300,0.0,1.0
2012-02-10,3.64,3.64,3.37,3.46,6800,3.64,3.64,3.37,3.46,6800,0.0,1.0
2012-02-13,3.7,3.85,3.42,3.59,40400,3.7,3.85,3.42,3.59,40400,0.0,1.0
2012-02-14,3.76,3.92,3.535,3.69,38400,3.76,3.92,3.535,3.69,38400,0.0,1.0
2012-02-15,3.64,3.741,3.4,3.72,46200,3.64,3.741,3.4,3.72,46200,0.0,1.0
2012-02-16,3.49,3.69,3.391,3.6,29700,3.49,3.69,3.391,3.6,29700,0.0,1.0
2012-02-17,3.31,3.69,3.25,3.5,43000,3.31,3.69,3.25,3.5,43000,0.0,1.0
2012-02-21,3.46,3.47,3.31,3.36,7800,3.46,3.47,3.31,3.36,7800,0.0,1.0
2012-02-22,3.44,3.63,3.37,3.39,25800,3.44,3.63,3.37,3.39,25800,0.0,1.0
2012-02-23,3.51,3.63,3.44,3.44,9000,3.51,3.63,3.44,3.44,9000,0.0,1.0
2012-02-24,3.4629,3.65,3.41,3.65,13900,3.4629,3.65,3.41,3.65,13900,0.0,1.0
2012-02-27,3.47,3.6,3.4,3.49,16800,3.47,3.6,3.4,3.49,16800,0.0,1.0
2012-02-28,3.53,3.6,3.36,3.51,12600,3.53,3.6,3.36,3.51,12600,0.0,1.0
2012-02-29,3.62,3.62,3.398,3.45,8400,3.62,3.62,3.398,3.45,8400,0.0,1.0
2012-03-01,3.55,3.61,3.38,3.61,9800,3.55,3.61,3.38,3.61,9800,0.0,1.0
2012-03-02,3.38,3.6,3.27,3.58,29300,3.38,3.6,3.27,3.58,29300,0.0,1.0
2012-03-05,3.45,3.61,3.295,3.31,28000,3.45,3.61,3.295,3.31,28000,0.0,1.0
2012-03-06,3.62,3.62,3.31,3.31,23400,3.62,3.62,3.31,3.31,23400,0.0,1.0
2012-03-07,3.56,3.67,3.35,3.6,30700,3.56,3.67,3.35,3.6,30700,0.0,1.0
2012-03-08,3.7,3.71,3.45,3.57,18400,3.7,3.71,3.45,3.57,18400,0.0,1.0
2012-03-09,3.56,3.68,3.5,3.68,11500,3.56,3.68,3.5,3.68,11500,0.0,1.0
2012-03-12,3.63,3.669,3.5,3.55,6600,3.63,3.669,3.5,3.55,6600,0.0,1.0
2012-03-13,3.6,3.7,3.57,3.63,8000,3.6,3.7,3.57,3.63,8000,0.0,1.0
2012-03-14,3.59,3.6981,3.5519,3.64,8900,3.59,3.6981,3.5519,3.64,8900,0.0,1.0
2012-03-15,3.59,3.7,3.55,3.64,16000,3.59,3.7,3.55,3.64,16000,0.0,1.0
2012-03-16,3.59,3.7,3.5,3.56,57700,3.59,3.7,3.5,3.56,57700,0.0,1.0
2012-03-19,3.61,3.68,3.49,3.59,14200,3.61,3.68,3.49,3.59,14200,0.0,1.0
2012-03-20,3.74,3.8,3.5,3.63,44400,3.74,3.8,3.5,3.63,44400,0.0,1.0
2012-03-21,3.9,3.95,3.66,3.74,106200,3.9,3.95,3.66,3.74,106200,0.0,1.0
2012-03-22,4.13,4.17,3.91,3.97,65800,4.13,4.17,3.91,3.97,65800,0.0,1.0
2012-03-23,4.14,4.19,4.001,4.13,4400,4.14,4.19,4.001,4.13,4400,0.0,1.0
2012-03-26,4.095,4.2,4.01,4.13,48000,4.095,4.2,4.01,4.13,48000,0.0,1.0
2012-03-27,4.11,4.19,3.975,4.11,45800,4.11,4.19,3.975,4.11,45800,0.0,1.0
2012-03-28,4.28,4.28,4.1,4.1,20300,4.28,4.28,4.1,4.1,20300,0.0,1.0
2012-03-29,4.19,4.22,4.1,4.16,23600,4.19,4.22,4.1,4.16,23600,0.0,1.0
2012-03-30,3.98,4.259,3.98,4.1,20900,3.98,4.259,3.98,4.1,20900,0.0,1.0
2012-04-02,4.1,4.14,4.0,4.0,7500,4.1,4.14,4.0,4.0,7500,0.0,1.0
2012-04-03,4.1,4.136,4.1,4.11,8700,4.1,4.136,4.1,4.11,8700,0.0,1.0
2012-04-04,4.05,4.11,3.9,4.11,11800,4.05,4.11,3.9,4.11,11800,0.0,1.0
2012-04-05,3.99,4.06,3.95,4.0,28900,3.99,4.06,3.95,4.0,28900,0.0,1.0
2012-04-09,4.01,4.1181,3.81,3.97,28900,4.01,4.1181,3.81,3.97,28900,0.0,1.0
2012-04-10,4.07,4.07,3.95,3.95,3500,4.07,4.07,3.95,3.95,3500,0.0,1.0
2012-04-11,4.09,4.14,4.04,4.09,52000,4.09,4.14,4.04,4.09,52000,0.0,1.0
2012-04-12,4.09,4.12,3.994,3.994,17700,4.09,4.12,3.994,3.994,17700,0.0,1.0
2012-04-13,3.99,4.04,3.99,4.03,10600,3.99,4.04,3.99,4.03,10600,0.0,1.0
2012-04-16,4.1,4.15,4.0,4.0,126400,4.1,4.15,4.0,4.0,126400,0.0,1.0
2012-04-17,4.09,4.16,4.09,4.1,19400,4.09,4.16,4.09,4.1,19400,0.0,1.0
2012-04-18,4.18,4.1971,4.07,4.09,34800,4.18,4.1971,4.07,4.09,34800,0.0,1.0
2012-04-19,4.06,4.23,4.06,4.1899,14200,4.06,4.23,4.06,4.1899,14200,0.0,1.0
2012-04-20,4.1,4.14,4.04,4.04,65200,4.1,4.14,4.04,4.04,65200,0.0,1.0
2012-04-23,4.03,4.22,3.95,4.1,86600,4.03,4.22,3.95,4.1,86600,0.0,1.0
2012-04-24,4.1,4.15,3.95,4.0,135900,4.1,4.15,3.95,4.0,135900,0.0,1.0
2012-04-25,3.98,4.108,3.93,4.07,74000,3.98,4.108,3.93,4.07,74000,0.0,1.0
2012-04-26,3.99,4.0,3.97,3.97,700,3.99,4.0,3.97,3.97,700,0.0,1.0
2012-04-27,3.88,4.02,3.88,4.02,10000,3.88,4.02,3.88,4.02,10000,0.0,1.0
2012-04-30,3.95,4.04,3.9,3.92,28000,3.95,4.04,3.9,3.92,28000,0.0,1.0
2012-05-01,3.99,4.0,3.9458,3.97,5400,3.99,4.0,3.9458,3.97,5400,0.0,1.0
2012-05-02,3.94,4.0,3.89,3.93,6900,3.94,4.0,3.89,3.93,6900,0.0,1.0
2012-05-03,3.82,3.93,3.82,3.93,4400,3.82,3.93,3.82,3.93,4400,0.0,1.0
2012-05-04,3.68,3.84,3.65,3.81,24300,3.68,3.84,3.65,3.81,24300,0.0,1.0
2012-05-07,3.84,3.87,3.71,3.71,4400,3.84,3.87,3.71,3.71,4400,0.0,1.0
2012-05-08,3.86,3.8791,3.735,3.84,3200,3.86,3.8791,3.735,3.84,3200,0.0,1.0
2012-05-09,3.89,3.9799,3.87,3.87,16000,3.89,3.9799,3.87,3.87,16000,0.0,1.0
2012-05-10,3.98,4.24,3.75,3.75,88000,3.98,4.24,3.75,3.75,88000,0.0,1.0
2012-05-11,4.01,4.1891,3.87,3.98,30800,4.01,4.1891,3.87,3.98,30800,0.0,1.0
2012-05-14,4.09,4.2084,3.86,4.04,29900,4.09,4.2084,3.86,4.04,29900,0.0,1.0
2012-05-15,3.94,4.06,3.92,4.05,9000,3.94,4.06,3.92,4.05,9000,0.0,1.0
2012-05-16,4.05,4.11,3.92,3.92,9200,4.05,4.11,3.92,3.92,9200,0.0,1.0
2012-05-17,3.96,4.05,3.9501,4.03,6200,3.96,4.05,3.9501,4.03,6200,0.0,1.0
2012-05-18,4.06,4.18,3.99,4.0,30700,4.06,4.18,3.99,4.0,30700,0.0,1.0
2012-05-21,4.14,4.2,4.09,4.09,44900,4.14,4.2,4.09,4.09,44900,0.0,1.0
2012-05-22,4.09,4.18,4.0,4.18,14000,4.09,4.18,4.0,4.18,14000,0.0,1.0
2012-05-23,4.02,4.16,3.941,4.06,6300,4.02,4.16,3.941,4.06,6300,0.0,1.0
2012-05-24,4.11,4.17,4.0,4.15,21300,4.11,4.17,4.0,4.15,21300,0.0,1.0
2012-05-25,3.93,4.11,3.82,4.11,16600,3.93,4.11,3.82,4.11,16600,0.0,1.0
2012-05-29,3.96,4.07,3.85,3.92,8500,3.96,4.07,3.85,3.92,8500,0.0,1.0
2012-05-30,3.87,3.96,3.82,3.91,6300,3.87,3.96,3.82,3.91,6300,0.0,1.0
2012-05-31,3.99,3.99,3.81,3.84,10700,3.99,3.99,3.81,3.84,10700,0.0,1.0
2012-06-01,3.97,4.0,3.7788,3.92,16600,3.97,4.0,3.7788,3.92,16600,0.0,1.0
2012-06-04,3.92,3.96,3.71,3.96,21500,3.92,3.96,3.71,3.96,21500,0.0,1.0
2012-06-05,3.95,3.95,3.81,3.89,4900,3.95,3.95,3.81,3.89,4900,0.0,1.0
2012-06-06,4.0,4.09,3.76,3.9,5000,4.0,4.09,3.76,3.9,5000,0.0,1.0
2012-06-07,3.88,3.97,3.83,3.97,3900,3.88,3.97,3.83,3.97,3900,0.0,1.0
2012-06-08,3.99,4.02,3.86,3.87,12000,3.99,4.02,3.86,3.87,12000,0.0,1.0
2012-06-11,4.06,4.06,3.99,4.0,8100,4.06,4.06,3.99,4.0,8100,0.0,1.0
2012-06-12,4.0,4.11,3.98,4.01,13200,4.0,4.11,3.98,4.01,13200,0.0,1.0
2012-06-13,3.99,4.13,3.99,4.01,4300,3.99,4.13,3.99,4.01,4300,0.0,1.0
2012-06-14,3.99,4.02,3.99,4.02,9300,3.99,4.02,3.99,4.02,9300,0.0,1.0
2012-06-15,4.07,4.12,4.0,4.0,8000,4.07,4.12,4.0,4.0,8000,0.0,1.0
2012-06-18,4.19,4.2791,4.05,4.05,20800,4.19,4.2791,4.05,4.05,20800,0.0,1.0
2012-06-19,4.1,4.2,3.9,4.0301,24800,4.1,4.2,3.9,4.0301,24800,0.0,1.0
2012-06-20,4.0,4.15,3.89,4.1,19200,4.0,4.15,3.89,4.1,19200,0.0,1.0
2012-06-21,3.94,4.24,3.92,4.2,2600,3.94,4.24,3.92,4.2,2600,0.0,1.0
2012-06-22,3.95,3.99,3.87,3.92,4600,3.95,3.99,3.87,3.92,4600,0.0,1.0
2012-06-25,3.85,3.9569,3.82,3.86,12300,3.85,3.9569,3.82,3.86,12300,0.0,1.0
2012-06-26,3.86,4.0,3.81,3.87,5000,3.86,4.0,3.81,3.87,5000,0.0,1.0
2012-06-27,3.82,4.0,3.82,4.0,10400,3.82,4.0,3.82,4.0,10400,0.0,1.0
2012-06-28,3.84,3.99,3.832,3.9499,8700,3.84,3.99,3.832,3.9499,8700,0.0,1.0
2012-06-29,3.9,3.99,3.82,3.89,8900,3.9,3.99,3.82,3.89,8900,0.0,1.0
2012-07-02,3.87,3.96,3.83,3.88,11200,3.87,3.96,3.83,3.88,11200,0.0,1.0
2012-07-03,3.87,3.9,3.82,3.87,7100,3.87,3.9,3.82,3.87,7100,0.0,1.0
2012-07-05,3.81,3.9,3.76,3.87,31000,3.81,3.9,3.76,3.87,31000,0.0,1.0
2012-07-06,3.8,3.852,3.77,3.82,18500,3.8,3.852,3.77,3.82,18500,0.0,1.0
2012-07-09,3.77,3.89,3.76,3.78,30100,3.77,3.89,3.76,3.78,30100,0.0,1.0
2012-07-10,3.72,3.85,3.72,3.82,25000,3.72,3.85,3.72,3.82,25000,0.0,1.0
2012-07-11,3.73,3.83,3.7,3.83,10300,3.73,3.83,3.7,3.83,10300,0.0,1.0
2012-07-12,3.71,3.74,3.7,3.7,3000,3.71,3.74,3.7,3.7,3000,0.0,1.0
2012-07-13,3.76,3.79,3.7228,3.75,2400,3.76,3.79,3.7228,3.75,2400,0.0,1.0
2012-07-16,3.78,3.99,3.7618,3.92,4400,3.78,3.99,3.7618,3.92,4400,0.0,1.0
2012-07-17,3.79,3.85,3.76,3.78,3400,3.79,3.85,3.76,3.78,3400,0.0,1.0
2012-07-18,3.73,3.87,3.73,3.79,2700,3.73,3.87,3.73,3.79,2700,0.0,1.0
2012-07-19,3.79,3.85,3.66,3.76,3400,3.79,3.85,3.66,3.76,3400,0.0,1.0
2012-07-20,3.7,3.84,3.64,3.84,1800,3.7,3.84,3.64,3.84,1800,0.0,1.0
2012-07-23,3.58,3.81,3.5,3.51,39500,3.58,3.81,3.5,3.51,39500,0.0,1.0
2012-07-24,3.55,3.78,3.41,3.59,13100,3.55,3.78,3.41,3.59,13100,0.0,1.0
2012-07-25,3.51,3.64,3.42,3.52,29200,3.51,3.64,3.42,3.52,29200,0.0,1.0
2012-07-26,3.51,3.69,3.44,3.46,12700,3.51,3.69,3.44,3.46,12700,0.0,1.0
2012-07-27,3.67,3.74,3.42,3.49,14000,3.67,3.74,3.42,3.49,14000,0.0,1.0
2012-07-30,3.43,3.72,3.41,3.69,15500,3.43,3.72,3.41,3.69,15500,0.0,1.0
2012-07-31,3.43,3.5501,3.43,3.54,75400,3.43,3.5501,3.43,3.54,75400,0.0,1.0
2012-08-01,3.59,3.64,3.41,3.47,13000,3.59,3.64,3.41,3.47,13000,0.0,1.0
2012-08-02,3.56,3.65,3.42,3.6011,11500,3.56,3.65,3.42,3.6011,11500,0.0,1.0
2012-08-03,3.47,3.56,3.4201,3.56,10800,3.47,3.56,3.4201,3.56,10800,0.0,1.0
2012-08-06,3.44,3.46,3.33,3.38,30400,3.44,3.46,3.33,3.38,30400,0.0,1.0
2012-08-07,3.46,3.56,3.37,3.42,5600,3.46,3.56,3.37,3.42,5600,0.0,1.0
2012-08-08,3.51,3.65,3.45,3.45,20200,3.51,3.65,3.45,3.45,20200,0.0,1.0
2012-08-09,3.46,3.55,3.45,3.55,9100,3.46,3.55,3.45,3.55,9100,0.0,1.0
2012-08-10,3.65,4.02,3.48,3.52,34800,3.65,4.02,3.48,3.52,34800,0.0,1.0
2012-08-13,3.72,3.97,3.63,3.7,35700,3.72,3.97,3.63,3.7,35700,0.0,1.0
2012-08-14,3.56,3.85,3.52,3.67,15400,3.56,3.85,3.52,3.67,15400,0.0,1.0
2012-08-15,3.65,3.74,3.51,3.61,3800,3.65,3.74,3.51,3.61,3800,0.0,1.0
2012-08-16,3.64,3.74,3.48,3.59,28800,3.64,3.74,3.48,3.59,28800,0.0,1.0
2012-08-17,3.7,3.77,3.54,3.77,9300,3.7,3.77,3.54,3.77,9300,0.0,1.0
2012-08-20,3.75,3.94,3.63,3.64,5600,3.75,3.94,3.63,3.64,5600,0.0,1.0
2012-08-21,3.75,3.9499,3.6601,3.81,13600,3.75,3.9499,3.6601,3.81,13600,0.0,1.0
2012-08-22,3.63,3.88,3.62,3.88,6300,3.63,3.88,3.62,3.88,6300,0.0,1.0
2012-08-23,3.65,3.71,3.55,3.66,6700,3.65,3.71,3.55,3.66,6700,0.0,1.0
2012-08-24,3.59,3.72,3.5,3.62,35800,3.59,3.72,3.5,3.62,35800,0.0,1.0
2012-08-27,3.64,3.72,3.4501,3.55,6300,3.64,3.72,3.4501,3.55,6300,0.0,1.0
2012-08-28,3.68,3.68,3.53,3.53,4000,3.68,3.68,3.53,3.53,4000,0.0,1.0
2012-08-29,3.58,3.68,3.56,3.5635,10300,3.58,3.68,3.56,3.5635,10300,0.0,1.0
2012-08-30,3.53,3.63,3.48,3.5,15500,3.53,3.63,3.48,3.5,15500,0.0,1.0
2012-08-31,3.47,3.65,3.45,3.48,26700,3.47,3.65,3.45,3.48,26700,0.0,1.0
2012-09-04,3.4,3.6,3.3328,3.48,25700,3.4,3.6,3.3328,3.48,25700,0.0,1.0
2012-09-05,3.36,3.48,3.36,3.48,20300,3.36,3.48,3.36,3.48,20300,0.0,1.0
2012-09-06,3.3,3.4235,3.26,3.32,34500,3.3,3.4235,3.26,3.32,34500,0.0,1.0
2012-09-07,3.33,3.44,3.2701,3.28,39100,3.33,3.44,3.2701,3.28,39100,0.0,1.0
2012-09-10,3.35,3.39,3.29,3.29,10500,3.35,3.39,3.29,3.29,10500,0.0,1.0
2012-09-11,3.46,3.5536,3.31,3.31,52900,3.46,3.5536,3.31,3.31,52900,0.0,1.0
2012-09-12,3.57,3.5708,3.4,3.5,56500,3.57,3.5708,3.4,3.5,56500,0.0,1.0
2012-09-13,3.53,3.69,3.46,3.55,12100,3.53,3.69,3.46,3.55,12100,0.0,1.0
2012-09-14,3.64,3.66,3.52,3.52,1700,3.64,3.66,3.52,3.52,1700,0.0,1.0
2012-09-17,3.61,3.65,3.57,3.65,24400,3.61,3.65,3.57,3.65,24400,0.0,1.0
2012-09-18,3.54,3.69,3.5,3.64,35000,3.54,3.69,3.5,3.64,35000,0.0,1.0
2012-09-19,3.6,3.6,3.45,3.5,7500,3.6,3.6,3.45,3.5,7500,0.0,1.0
2012-09-20,3.47,3.67,3.45,3.51,25100,3.47,3.67,3.45,3.51,25100,0.0,1.0
2012-09-21,3.45,3.55,3.39,3.49,24200,3.45,3.55,3.39,3.49,24200,0.0,1.0
2012-09-24,3.46,3.55,3.4,3.44,9700,3.46,3.55,3.4,3.44,9700,0.0,1.0
2012-09-25,3.33,3.46,3.301,3.46,21700,3.33,3.46,3.301,3.46,21700,0.0,1.0
2012-09-26,3.45,3.55,3.28,3.33,28000,3.45,3.55,3.28,3.33,28000,0.0,1.0
2012-09-27,3.42,3.5,3.4,3.45,40200,3.42,3.5,3.4,3.45,40200,0.0,1.0
2012-09-28,3.49,3.5,3.365,3.45,8400,3.49,3.5,3.365,3.45,8400,0.0,1.0
2012-10-01,3.36,3.5,3.32,3.34,12200,3.36,3.5,3.32,3.34,12200,0.0,1.0
2012-10-02,3.45,3.49,3.4,3.4,2400,3.45,3.49,3.4,3.4,2400,0.0,1.0
2012-10-03,3.4,3.5,3.4,3.5,14800,3.4,3.5,3.4,3.5,14800,0.0,1.0
2012-10-04,3.4244,3.5,3.4,3.45,4200,3.4244,3.5,3.4,3.45,4200,0.0,1.0
2012-10-05,3.4,3.49,3.4,3.43,2400,3.4,3.49,3.4,3.43,2400,0.0,1.0
2012-10-08,3.38,3.49,3.38,3.43,56100,3.38,3.49,3.38,3.43,56100,0.0,1.0
2012-10-09,3.4,3.4,3.35,3.35,2300,3.4,3.4,3.35,3.35,2300,0.0,1.0
2012-10-10,3.45,3.47,3.35,3.4,5900,3.45,3.47,3.35,3.4,5900,0.0,1.0
2012-10-11,3.41,3.48,3.36,3.47,5100,3.41,3.48,3.36,3.47,5100,0.0,1.0
2012-10-12,3.36,3.44,3.35,3.44,1700,3.36,3.44,3.35,3.44,1700,0.0,1.0
2012-10-15,3.37,3.4,3.35,3.39,7000,3.37,3.4,3.35,3.39,7000,0.0,1.0
2012-10-16,3.4,3.4,3.3,3.39,42900,3.4,3.4,3.3,3.39,42900,0.0,1.0
2012-10-17,3.4,3.44,3.35,3.43,1100,3.4,3.44,3.35,3.43,1100,0.0,1.0
2012-10-18,3.4,3.45,3.35,3.45,1400,3.4,3.45,3.35,3.45,1400,0.0,1.0
2012-10-19,3.38,3.4,3.34,3.35,12800,3.38,3.4,3.34,3.35,12800,0.0,1.0
2012-10-22,3.3,3.39,3.28,3.28,1300,3.3,3.39,3.28,3.28,1300,0.0,1.0
2012-10-23,3.33,3.3989,3.28,3.29,5700,3.33,3.3989,3.28,3.29,5700,0.0,1.0
2012-10-24,3.35,3.39,3.27,3.27,1700,3.35,3.39,3.27,3.27,1700,0.0,1.0
2012-10-25,3.29,3.38,3.27,3.28,155200,3.29,3.38,3.27,3.28,155200,0.0,1.0
2012-10-26,3.37,3.39,3.2,3.27,92700,3.37,3.39,3.2,3.27,92700,0.0,1.0
2012-10-31,3.29,3.35,3.12,3.3,52700,3.29,3.35,3.12,3.3,52700,0.0,1.0
2012-11-01,3.21,3.27,3.16,3.22,9800,3.21,3.27,3.16,3.22,9800,0.0,1.0
2012-11-02,3.16,3.22,3.1,3.18,10500,3.16,3.22,3.1,3.18,10500,0.0,1.0
2012-11-05,3.1999,3.22,3.11,3.22,13300,3.1999,3.22,3.11,3.22,13300,0.0,1.0
2012-11-06,3.03,3.15,3.0,3.15,52300,3.03,3.15,3.0,3.15,52300,0.0,1.0
2012-11-07,2.94,3.2,2.83,3.05,60800,2.94,3.2,2.83,3.05,60800,0.0,1.0
2012-11-08,2.9,3.0,2.7868,2.97,100000,2.9,3.0,2.7868,2.97,100000,0.0,1.0
2012-11-09,3.04,3.2,2.79,2.9,21700,3.04,3.2,2.79,2.9,21700,0.0,1.0
2012-11-12,3.03,3.209,3.0,3.0,65700,3.03,3.209,3.0,3.0,65700,0.0,1.0
2012-11-13,3.06,3.13,2.86,3.04,22200,3.06,3.13,2.86,3.04,22200,0.0,1.0
2012-11-14,2.99,3.11,2.89,3.03,21100,2.99,3.11,2.89,3.03,21100,0.0,1.0
2012-11-15,2.91,3.0,2.82,2.84,20900,2.91,3.0,2.82,2.84,20900,0.0,1.0
2012-11-16,2.7,2.87,2.23,2.87,62200,2.7,2.87,2.23,2.87,62200,0.0,1.0
2012-11-19,2.79,2.89,2.736,2.87,17200,2.79,2.89,2.736,2.87,17200,0.0,1.0
2012-11-20,2.81,2.85,2.338,2.82,30700,2.81,2.85,2.338,2.82,30700,0.0,1.0
2012-11-21,2.64,2.82,2.6,2.8101,3200,2.64,2.82,2.6,2.8101,3200,0.0,1.0
2012-11-23,2.61,2.75,2.6,2.61,1900,2.61,2.75,2.6,2.61,1900,0.0,1.0
2012-11-26,2.68,2.8,2.6,2.6,53500,2.68,2.8,2.6,2.6,53500,0.0,1.0
2012-11-27,2.63,2.74,2.63,2.74,29400,2.63,2.74,2.63,2.74,29400,0.0,1.0
2012-11-28,2.61,2.73,2.61,2.63,27000,2.61,2.73,2.61,2.63,27000,0.0,1.0
2012-11-29,2.68,2.7,2.45,2.7,307000,2.68,2.7,2.45,2.7,307000,0.0,1.0
2012-11-30,2.78,2.85,2.66,2.66,13800,2.78,2.85,2.66,2.66,13800,0.0,1.0
2012-12-03,2.76,2.8,2.7001,2.75,4700,2.76,2.8,2.7001,2.75,4700,0.0,1.0
2012-12-04,2.74,2.8,2.58,2.77,69800,2.74,2.8,2.58,2.77,69800,0.0,1.0
2012-12-05,2.73,2.73,2.57,2.7299,13700,2.73,2.73,2.57,2.7299,13700,0.0,1.0
2012-12-06,2.6,2.78,2.55,2.76,31600,2.6,2.78,2.55,2.76,31600,0.0,1.0
2012-12-07,2.59,2.69,2.5,2.64,27300,2.59,2.69,2.5,2.64,27300,0.0,1.0
2012-12-10,2.48,2.61,2.48,2.59,26500,2.48,2.61,2.48,2.59,26500,0.0,1.0
2012-12-11,2.6,2.69,2.47,2.53,66600,2.6,2.69,2.47,2.53,66600,0.0,1.0
2012-12-12,2.56,2.67,2.41,2.57,68900,2.56,2.67,2.41,2.57,68900,0.0,1.0
2012-12-13,2.58,2.67,2.55,2.55,73500,2.58,2.67,2.55,2.55,73500,0.0,1.0
2012-12-14,2.56,2.575,2.54,2.55,17200,2.56,2.575,2.54,2.55,17200,0.0,1.0
2012-12-17,2.69,2.75,2.55,2.55,151500,2.69,2.75,2.55,2.55,151500,0.0,1.0
2012-12-18,2.78,2.8901,2.61,2.73,37100,2.78,2.8901,2.61,2.73,37100,0.0,1.0
2012-12-19,2.73,2.85,2.56,2.75,29600,2.73,2.85,2.56,2.75,29600,0.0,1.0
2012-12-20,3.03,3.07,2.7734,2.8,243000,3.03,3.07,2.7734,2.8,243000,0.0,1.0
2012-12-21,3.11,3.12,3.0,3.03,11500,3.11,3.12,3.0,3.03,11500,0.0,1.0
2012-12-24,3.08,3.11,2.9,3.06,11300,3.08,3.11,2.9,3.06,11300,0.0,1.0
2012-12-26,3.14,3.18,3.08,3.08,5100,3.14,3.18,3.08,3.08,5100,0.0,1.0
2012-12-27,3.18,3.24,2.871,3.11,17400,3.18,3.24,2.871,3.11,17400,0.0,1.0
2012-12-28,3.13,3.16,3.0,3.12,4800,3.13,3.16,3.0,3.12,4800,0.0,1.0
2012-12-31,3.16,3.19,3.0,3.07,13500,3.16,3.19,3.0,3.07,13500,0.0,1.0
2013-01-02,3.22,3.32,3.15,3.19,94300,3.22,3.32,3.15,3.19,94300,0.0,1.0
2013-01-03,3.2,3.31,3.04,3.18,19600,3.2,3.31,3.04,3.18,19600,0.0,1.0
2013-01-04,3.19,3.29,3.14,3.27,24000,3.19,3.29,3.14,3.27,24000,0.0,1.0
2013-01-07,3.1,3.29,3.1,3.26,5200,3.1,3.29,3.1,3.26,5200,0.0,1.0
2013-01-08,3.13,3.2,3.105,3.105,2100,3.13,3.2,3.105,3.105,2100,0.0,1.0
2013-01-09,3.13,3.2,3.09,3.1,14400,3.13,3.2,3.09,3.1,14400,0.0,1.0
2013-01-10,3.32,3.34,3.04,3.09,30400,3.32,3.34,3.04,3.09,30400,0.0,1.0
2013-01-11,3.24,3.3,3.24,3.26,6300,3.24,3.3,3.24,3.26,6300,0.0,1.0
2013-01-14,3.31,3.33,3.13,3.19,10000,3.31,3.33,3.13,3.19,10000,0.0,1.0
2013-01-15,3.2,3.36,3.2,3.34,1700,3.2,3.36,3.2,3.34,1700,0.0,1.0
2013-01-16,3.34,3.36,3.16,3.19,2900,3.34,3.36,3.16,3.19,2900,0.0,1.0
2013-01-17,3.4,3.43,3.3401,3.3401,13800,3.4,3.43,3.3401,3.3401,13800,0.0,1.0
2013-01-18,3.33,3.4,3.05,3.3999,47500,3.33,3.4,3.05,3.3999,47500,0.0,1.0
2013-01-22,3.24,3.28,3.1,3.28,23900,3.24,3.28,3.1,3.28,23900,0.0,1.0
2013-01-23,3.13,3.28,3.08,3.08,170800,3.13,3.28,3.08,3.08,170800,0.0,1.0
2013-01-24,3.07,3.16,3.0,3.1,27400,3.07,3.16,3.0,3.1,27400,0.0,1.0
2013-01-25,3.23,3.28,3.02,3.03,19200,3.23,3.28,3.02,3.03,19200,0.0,1.0
2013-01-28,3.16,3.22,3.03,3.17,40800,3.16,3.22,3.03,3.17,40800,0.0,1.0
2013-01-29,3.13,3.13,2.95,3.06,40500,3.13,3.13,2.95,3.06,40500,0.0,1.0
2013-01-30,3.15,3.16,3.05,3.1,106700,3.15,3.16,3.05,3.1,106700,0.0,1.0
2013-01-31,3.27,3.38,3.18,3.18,30400,3.27,3.38,3.18,3.18,30400,0.0,1.0
2013-02-01,3.34,3.38,3.23,3.29,7300,3.34,3.38,3.23,3.29,7300,0.0,1.0
2013-02-04,3.36,3.369,3.33,3.33,19400,3.36,3.369,3.33,3.33,19400,0.0,1.0
2013-02-05,3.35,3.37,3.3412,3.37,4200,3.35,3.37,3.3412,3.37,4200,0.0,1.0
2013-02-06,3.35,3.35,3.305,3.33,9100,3.35,3.35,3.305,3.33,9100,0.0,1.0
2013-02-07,3.37,3.41,3.32,3.32,9000,3.37,3.41,3.32,3.32,9000,0.0,1.0
2013-02-08,3.32,3.44,3.32,3.44,2100,3.32,3.44,3.32,3.44,2100,0.0,1.0
2013-02-11,3.33,3.42,3.33,3.37,9200,3.33,3.42,3.33,3.37,9200,0.0,1.0
2013-02-12,3.33,3.41,3.33,3.36,14900,3.33,3.41,3.33,3.36,14900,0.0,1.0
2013-02-13,3.5,3.5032,3.35,3.35,85300,3.5,3.5032,3.35,3.35,85300,0.0,1.0
2013-02-14,3.47,3.6,3.35,3.5,30300,3.47,3.6,3.35,3.5,30300,0.0,1.0
2013-02-15,3.44,3.49,3.4022,3.4022,900,3.44,3.49,3.4022,3.4022,900,0.0,1.0
2013-02-19,3.49,3.49,3.4565,3.48,1400,3.49,3.49,3.4565,3.48,1400,0.0,1.0
2013-02-20,3.54,3.6,3.46,3.46,30200,3.54,3.6,3.46,3.46,30200,0.0,1.0
2013-02-21,3.51,3.59,3.51,3.52,3700,3.51,3.59,3.51,3.52,3700,0.0,1.0
2013-02-22,3.56,3.7,3.52,3.6,33000,3.56,3.7,3.52,3.6,33000,0.0,1.0
2013-02-25,3.6,3.74,3.5,3.57,18900,3.6,3.74,3.5,3.57,18900,0.0,1.0
2013-02-26,3.6,3.65,3.5302,3.57,50200,3.6,3.65,3.5302,3.57,50200,0.0,1.0
2013-02-27,3.72,3.73,3.6,3.6,9000,3.72,3.73,3.6,3.6,9000,0.0,1.0
2013-02-28,3.63,3.69,3.54,3.54,8100,3.63,3.69,3.54,3.54,8100,0.0,1.0
2013-03-01,3.58,3.68,3.5,3.68,10200,3.58,3.68,3.5,3.68,10200,0.0,1.0
2013-03-04,3.6,3.77,3.5475,3.59,33600,3.6,3.77,3.5475,3.59,33600,0.0,1.0
2013-03-05,3.59,3.61,3.53,3.61,131300,3.59,3.61,3.53,3.61,131300,0.0,1.0
2013-03-06,3.55,3.72,3.38,3.3836,5700,3.55,3.72,3.38,3.3836,5700,0.0,1.0
2013-03-07,3.65,3.65,3.531,3.55,6300,3.65,3.65,3.531,3.55,6300,0.0,1.0
2013-03-08,3.68,3.75,3.62,3.6492,6400,3.68,3.75,3.62,3.6492,6400,0.0,1.0
2013-03-11,3.61,3.8,3.56,3.64,8000,3.61,3.8,3.56,3.64,8000,0.0,1.0
2013-03-12,3.53,3.65,3.53,3.64,9200,3.53,3.65,3.53,3.64,9200,0.0,1.0
2013-03-13,3.52,3.63,3.52,3.57,4500,3.52,3.63,3.52,3.57,4500,0.0,1.0
2013-03-14,3.54,3.64,3.54,3.5401,3800,3.54,3.64,3.54,3.5401,3800,0.0,1.0
2013-03-15,3.65,3.7399,3.51,3.52,12800,3.65,3.7399,3.51,3.52,12800,0.0,1.0
2013-03-18,3.7,3.76,3.41,3.52,8300,3.7,3.76,3.41,3.52,8300,0.0,1.0
2013-03-19,4.19,4.51,3.75,3.8,188700,4.19,4.51,3.75,3.8,188700,0.0,1.0
2013-03-20,4.06,4.54,4.05,4.34,18600,4.06,4.54,4.05,4.34,18600,0.0,1.0
2013-03-21,4.08,4.1141,4.0,4.03,29200,4.08,4.1141,4.0,4.03,29200,0.0,1.0
2013-03-22,4.18,4.21,4.07,4.08,16000,4.18,4.21,4.07,4.08,16000,0.0,1.0
2013-03-25,4.09,4.25,4.07,4.25,12200,4.09,4.25,4.07,4.25,12200,0.0,1.0
2013-03-26,4.17,4.24,4.1,4.1,5500,4.17,4.24,4.1,4.1,5500,0.0,1.0
2013-03-27,4.17,4.25,4.13,4.17,37800,4.17,4.25,4.13,4.17,37800,0.0,1.0
2013-03-28,4.2,4.25,4.2,4.2303,2900,4.2,4.25,4.2,4.2303,2900,0.0,1.0
2013-04-01,4.17,4.2,4.17,4.17,10900,4.17,4.2,4.17,4.17,10900,0.0,1.0
2013-04-02,4.2,4.21,4.16,4.16,78600,4.2,4.21,4.16,4.16,78600,0.0,1.0
2013-04-03,4.23,4.25,4.17,4.17,17400,4.23,4.25,4.17,4.17,17400,0.0,1.0
2013-04-04,4.31,4.47,4.24,4.25,304400,4.31,4.47,4.24,4.25,304400,0.0,1.0
2013-04-05,4.31,4.35,4.25,4.25,22000,4.31,4.35,4.25,4.25,22000,0.0,1.0
2013-04-08,4.29,4.45,4.29,4.35,18900,4.29,4.45,4.29,4.35,18900,0.0,1.0
2013-04-09,4.41,4.43,4.18,4.18,3000,4.41,4.43,4.18,4.18,3000,0.0,1.0
2013-04-10,4.4,4.45,4.29,4.33,4800,4.4,4.45,4.29,4.33,4800,0.0,1.0
2013-04-11,4.45,4.45,4.4201,4.44,18500,4.45,4.45,4.4201,4.44,18500,0.0,1.0
2013-04-12,4.42,4.45,4.27,4.27,17700,4.42,4.45,4.27,4.27,17700,0.0,1.0
2013-04-15,4.25,4.4,4.12,4.4,19000,4.25,4.4,4.12,4.4,19000,0.0,1.0
2013-04-16,4.34,4.36,4.25,4.25,2000,4.34,4.36,4.25,4.25,2000,0.0,1.0
2013-04-17,4.33,4.4499,4.25,4.25,7700,4.33,4.4499,4.25,4.25,7700,0.0,1.0
2013-04-18,4.3,4.44,4.21,4.31,10800,4.3,4.44,4.21,4.31,10800,0.0,1.0
2013-04-19,4.42,4.45,4.3001,4.3001,11700,4.42,4.45,4.3001,4.3001,11700,0.0,1.0
2013-04-22,4.49,4.5,4.45,4.45,114600,4.49,4.5,4.45,4.45,114600,0.0,1.0
2013-04-23,4.49,4.5,4.4185,4.5,9200,4.49,4.5,4.4185,4.5,9200,0.0,1.0
2013-04-24,4.32,4.48,4.22,4.47,17200,4.32,4.48,4.22,4.47,17200,0.0,1.0
2013-04-25,4.3,4.32,4.28,4.31,1900,4.3,4.32,4.28,4.31,1900,0.0,1.0
2013-04-26,4.34,4.4,4.32,4.32,12500,4.34,4.4,4.32,4.32,12500,0.0,1.0
2013-04-29,4.21,4.35,4.21,4.31,8000,4.21,4.35,4.21,4.31,8000,0.0,1.0
2013-04-30,4.39,4.43,4.24,4.26,12800,4.39,4.43,4.24,4.26,12800,0.0,1.0
2013-05-01,4.43,4.5,4.39,4.39,26600,4.43,4.5,4.39,4.39,26600,0.0,1.0
2013-05-02,4.49,4.49,4.39,4.4,7900,4.49,4.49,4.39,4.4,7900,0.0,1.0
2013-05-03,4.46,4.5,4.4,4.5,7700,4.46,4.5,4.4,4.5,7700,0.0,1.0
2013-05-06,4.49,4.5,4.4205,4.48,32700,4.49,4.5,4.4205,4.48,32700,0.0,1.0
2013-05-07,4.48,4.55,4.45,4.5,134600,4.48,4.55,4.45,4.5,134600,0.0,1.0
2013-05-08,4.48,4.51,4.41,4.481,16500,4.48,4.51,4.41,4.481,16500,0.0,1.0
2013-05-09,4.03,4.44,4.03,4.44,22500,4.03,4.44,4.03,4.44,22500,0.0,1.0
2013-05-10,4.02,4.1399,4.0,4.09,10500,4.02,4.1399,4.0,4.09,10500,0.0,1.0
2013-05-13,3.99,4.05,3.88,4.05,34300,3.99,4.05,3.88,4.05,34300,0.0,1.0
2013-05-14,3.98,4.045,3.821,3.821,5500,3.98,4.045,3.821,3.821,5500,0.0,1.0
2013-05-15,3.97,3.98,3.835,3.91,11500,3.97,3.98,3.835,3.91,11500,0.0,1.0
2013-05-16,3.83,3.9,3.71,3.87,12500,3.83,3.9,3.71,3.87,12500,0.0,1.0
2013-05-17,4.09,4.1,3.7024,3.77,46300,4.09,4.1,3.7024,3.77,46300,0.0,1.0
2013-05-20,4.64,4.94,4.19,4.19,769500,4.64,4.94,4.19,4.19,769500,0.0,1.0
2013-05-21,4.47,4.83,4.17,4.65,88500,4.47,4.83,4.17,4.65,88500,0.0,1.0
2013-05-22,3.81,4.74,3.8,4.54,124300,3.81,4.74,3.8,4.54,124300,0.0,1.0
2013-05-23,4.14,4.23,3.81,3.81,21400,4.14,4.23,3.81,3.81,21400,0.0,1.0
2013-05-24,4.1,4.2,4.06,4.14,11100,4.1,4.2,4.06,4.14,11100,0.0,1.0
2013-05-28,4.06,4.29,4.05,4.15,19100,4.06,4.29,4.05,4.15,19100,0.0,1.0
2013-05-29,3.93,4.052,3.9,4.05,16300,3.93,4.052,3.9,4.05,16300,0.0,1.0
2013-05-30,4.1,4.27,4.0609,4.0609,6700,4.1,4.27,4.0609,4.0609,6700,0.0,1.0
2013-05-31,4.05,4.07,3.95,4.037,16800,4.05,4.07,3.95,4.037,16800,0.0,1.0
2013-06-03,4.11,4.119,4.05,4.05,34200,4.11,4.119,4.05,4.05,34200,0.0,1.0
2013-06-04,4.13,4.16,4.1,4.1,19500,4.13,4.16,4.1,4.1,19500,0.0,1.0
2013-06-05,4.21,4.21,4.11,4.2,27000,4.21,4.21,4.11,4.2,27000,0.0,1.0
2013-06-06,4.22,4.27,4.15,4.15,30100,4.22,4.27,4.15,4.15,30100,0.0,1.0
2013-06-07,4.26,4.39,4.25,4.32,12800,4.26,4.39,4.25,4.32,12800,0.0,1.0
2013-06-10,4.34,4.34,4.25,4.25,51400,4.34,4.34,4.25,4.25,51400,0.0,1.0
2013-06-11,4.39,4.48,4.31,4.37,23300,4.39,4.48,4.31,4.37,23300,0.0,1.0
2013-06-12,4.37,4.45,4.3,4.41,15500,4.37,4.45,4.3,4.41,15500,0.0,1.0
2013-06-13,4.33,4.4,4.3,4.3,9900,4.33,4.4,4.3,4.3,9900,0.0,1.0
2013-06-14,4.47,4.48,4.3,4.3,30000,4.47,4.48,4.3,4.3,30000,0.0,1.0
2013-06-17,4.49,4.5,4.45,4.46,23700,4.49,4.5,4.45,4.46,23700,0.0,1.0
2013-06-18,4.45,4.52,4.45,4.45,15200,4.45,4.52,4.45,4.45,15200,0.0,1.0
2013-06-19,4.5,4.51,4.45,4.49,20700,4.5,4.51,4.45,4.49,20700,0.0,1.0
2013-06-20,4.45,4.5,4.45,4.49,7700,4.45,4.5,4.45,4.49,7700,0.0,1.0
2013-06-21,4.45,4.48,4.45,4.4501,160000,4.45,4.48,4.45,4.4501,160000,0.0,1.0
2013-06-24,4.42,4.45,4.31,4.45,6600,4.42,4.45,4.31,4.45,6600,0.0,1.0
2013-06-25,4.47,4.47,4.44,4.45,72200,4.47,4.47,4.44,4.45,72200,0.0,1.0
2013-06-26,4.5,4.5,4.45,4.45,45300,4.5,4.5,4.45,4.45,45300,0.0,1.0
2013-06-27,4.55,4.61,4.45,4.4518,45300,4.55,4.61,4.45,4.4518,45300,0.0,1.0
2013-06-28,4.46,4.599,4.45,4.599,11800,4.46,4.599,4.45,4.599,11800,0.0,1.0
2013-07-01,4.57,4.61,4.45,4.45,49300,4.57,4.61,4.45,4.45,49300,0.0,1.0
2013-07-02,4.54,4.57,4.53,4.53,4400,4.54,4.57,4.53,4.53,4400,0.0,1.0
2013-07-03,4.54,4.59,4.46,4.55,5100,4.54,4.59,4.46,4.55,5100,0.0,1.0
2013-07-05,4.7,4.7,4.5437,4.6,8500,4.7,4.7,4.5437,4.6,8500,0.0,1.0
2013-07-08,4.65,4.79,4.6,4.79,43000,4.65,4.79,4.6,4.79,43000,0.0,1.0
2013-07-09,4.63,4.75,4.62,4.72,26400,4.63,4.75,4.62,4.72,26400,0.0,1.0
2013-07-10,4.66,4.69,4.6,4.68,6300,4.66,4.69,4.6,4.68,6300,0.0,1.0
2013-07-11,4.63,4.68,4.6,4.68,2900,4.63,4.68,4.6,4.68,2900,0.0,1.0
2013-07-12,4.77,4.8,4.62,4.63,50700,4.77,4.8,4.62,4.63,50700,0.0,1.0
2013-07-15,4.9,4.95,4.85,4.92,31900,4.9,4.95,4.85,4.92,31900,0.0,1.0
2013-07-16,4.9,4.92,4.86,4.861,7900,4.9,4.92,4.86,4.861,7900,0.0,1.0
2013-07-17,4.87,4.949,4.85,4.88,18800,4.87,4.949,4.85,4.88,18800,0.0,1.0
2013-07-18,4.86,4.91,4.79,4.879,54400,4.86,4.91,4.79,4.879,54400,0.0,1.0
2013-07-19,4.84,4.85,4.81,4.81,5100,4.84,4.85,4.81,4.81,5100,0.0,1.0
2013-07-22,4.8,4.83,4.8,4.8027,4300,4.8,4.83,4.8,4.8027,4300,0.0,1.0
2013-07-23,4.88,4.9,4.84,4.84,18000,4.88,4.9,4.84,4.84,18000,0.0,1.0
2013-07-24,4.85,4.87,4.8,4.85,8300,4.85,4.87,4.8,4.85,8300,0.0,1.0
2013-07-25,4.93,4.93,4.85,4.85,8500,4.93,4.93,4.85,4.85,8500,0.0,1.0
2013-07-26,4.89,4.99,4.89,4.89,9000,4.89,4.99,4.89,4.89,9000,0.0,1.0
2013-07-29,4.87,4.99,4.85,4.85,22600,4.87,4.99,4.85,4.85,22600,0.0,1.0
2013-07-30,4.94,4.979,4.87,4.979,32700,4.94,4.979,4.87,4.979,32700,0.0,1.0
2013-07-31,4.87,4.99,4.85,4.98,16500,4.87,4.99,4.85,4.98,16500,0.0,1.0
2013-08-01,4.99,4.99,4.87,4.87,61400,4.99,4.99,4.87,4.87,61400,0.0,1.0
2013-08-02,6.0,6.06,4.99,5.0,140300,6.0,6.06,4.99,5.0,140300,0.0,1.0
2013-08-05,5.75,6.05,5.501,6.05,241400,5.75,6.05,5.501,6.05,241400,0.0,1.0
2013-08-06,5.71,5.76,5.35,5.7,15000,5.71,5.76,5.35,5.7,15000,0.0,1.0
2013-08-07,5.76,5.82,5.61,5.74,26500,5.76,5.82,5.61,5.74,26500,0.0,1.0
2013-08-08,5.45,5.9,5.03,5.9,40500,5.45,5.9,5.03,5.9,40500,0.0,1.0
2013-08-09,5.4,5.636,5.3733,5.5,49200,5.4,5.636,5.3733,5.5,49200,0.0,1.0
2013-08-12,5.34,5.45,5.13,5.44,31000,5.34,5.45,5.13,5.44,31000,0.0,1.0
2013-08-13,5.44,5.5,5.22,5.22,76000,5.44,5.5,5.22,5.22,76000,0.0,1.0
2013-08-14,5.29,5.495,5.201,5.4,175800,5.29,5.495,5.201,5.4,175800,0.0,1.0
2013-08-15,5.36,5.36,4.98,5.23,20900,5.36,5.36,4.98,5.23,20900,0.0,1.0
2013-08-16,5.27,5.34,5.0301,5.31,7900,5.27,5.34,5.0301,5.31,7900,0.0,1.0
2013-08-19,5.2,5.569,5.08,5.36,14700,5.2,5.569,5.08,5.36,14700,0.0,1.0
2013-08-20,5.02,5.15,4.97,5.07,37100,5.02,5.15,4.97,5.07,37100,0.0,1.0
2013-08-21,4.82,5.06,4.76,4.95,22000,4.82,5.06,4.76,4.95,22000,0.0,1.0
2013-08-22,5.07,5.45,4.84,4.84,10900,5.07,5.45,4.84,4.84,10900,0.0,1.0
2013-08-23,5.17,5.2635,4.92,4.95,9000,5.17,5.2635,4.92,4.95,9000,0.0,1.0
2013-08-26,5.12,5.48,5.12,5.17,22000,5.12,5.48,5.12,5.17,22000,0.0,1.0
2013-08-27,5.05,5.19,4.861,4.929,13500,5.05,5.19,4.861,4.929,13500,0.0,1.0
2013-08-28,5.08,5.37,4.911,5.27,15600,5.08,5.37,4.911,5.27,15600,0.0,1.0
2013-08-29,5.23,5.24,4.94,5.04,6200,5.23,5.24,4.94,5.04,6200,0.0,1.0
2013-08-30,5.12,5.42,5.09,5.19,3100,5.12,5.42,5.09,5.19,3100,0.0,1.0
2013-09-03,5.02,5.12,4.75,5.12,39200,5.02,5.12,4.75,5.12,39200,0.0,1.0
2013-09-04,5.22,5.2399,5.02,5.1,16400,5.22,5.2399,5.02,5.1,16400,0.0,1.0
2013-09-05,5.45,5.45,4.8,5.17,8900,5.45,5.45,4.8,5.17,8900,0.0,1.0
2013-09-06,5.49,5.5,5.25,5.5,5200,5.49,5.5,5.25,5.5,5200,0.0,1.0
2013-09-09,5.44,5.66,5.42,5.5,35300,5.44,5.66,5.42,5.5,35300,0.0,1.0
2013-09-10,5.34,5.55,5.27,5.52,13900,5.34,5.55,5.27,5.52,13900,0.0,1.0
2013-09-11,5.11,5.3,5.08,5.3,7200,5.11,5.3,5.08,5.3,7200,0.0,1.0
2013-09-12,4.9,5.08,4.8525,5.08,26900,4.9,5.08,4.8525,5.08,26900,0.0,1.0
2013-09-13,5.03,5.03,4.82,4.9,7600,5.03,5.03,4.82,4.9,7600,0.0,1.0
2013-09-16,5.13,5.28,4.96,5.21,12100,5.13,5.28,4.96,5.21,12100,0.0,1.0
2013-09-17,5.29,5.29,5.0,5.16,30300,5.29,5.29,5.0,5.16,30300,0.0,1.0
2013-09-18,5.01,5.27,4.96,5.26,17400,5.01,5.27,4.96,5.26,17400,0.0,1.0
2013-09-19,4.95,5.01,4.95,5.0,2500,4.95,5.01,4.95,5.0,2500,0.0,1.0
2013-09-20,5.23,5.23,4.91,4.91,19400,5.23,5.23,4.91,4.91,19400,0.0,1.0
2013-09-23,4.84,5.05,4.84,5.05,12300,4.84,5.05,4.84,5.05,12300,0.0,1.0
2013-09-24,5.07,5.25,4.87,4.87,5700,5.07,5.25,4.87,4.87,5700,0.0,1.0
2013-09-25,4.91,5.201,4.89,5.02,8800,4.91,5.201,4.89,5.02,8800,0.0,1.0
2013-09-26,4.91,5.14,4.91,4.94,14000,4.91,5.14,4.91,4.94,14000,0.0,1.0
2013-09-27,5.09,5.11,4.86,4.86,9400,5.09,5.11,4.86,4.86,9400,0.0,1.0
2013-09-30,5.01,5.12,5.01,5.11,3000,5.01,5.12,5.01,5.11,3000,0.0,1.0
2013-10-01,5.01,5.05,4.99,5.0,6600,5.01,5.05,4.99,5.0,6600,0.0,1.0
2013-10-02,5.2,5.45,5.05,5.07,28600,5.2,5.45,5.05,5.07,28600,0.0,1.0
2013-10-03,5.28,5.46,5.24,5.26,26900,5.28,5.46,5.24,5.26,26900,0.0,1.0
2013-10-04,5.31,5.3933,5.1101,5.32,22700,5.31,5.3933,5.1101,5.32,22700,0.0,1.0
2013-10-07,5.32,5.36,5.25,5.25,15700,5.32,5.36,5.25,5.25,15700,0.0,1.0
2013-10-08,5.28,5.3599,5.22,5.28,22300,5.28,5.3599,5.22,5.28,22300,0.0,1.0
2013-10-09,5.37,5.39,5.26,5.31,6300,5.37,5.39,5.26,5.31,6300,0.0,1.0
2013-10-10,5.33,5.37,5.31,5.321,7500,5.33,5.37,5.31,5.321,7500,0.0,1.0
2013-10-11,5.41,5.452,5.16,5.4,11600,5.41,5.452,5.16,5.4,11600,0.0,1.0
2013-10-14,5.43,5.51,5.16,5.16,9500,5.43,5.51,5.16,5.16,9500,0.0,1.0
2013-10-15,5.38,5.41,5.2401,5.36,17900,5.38,5.41,5.2401,5.36,17900,0.0,1.0
2013-10-16,5.41,5.49,5.28,5.42,11800,5.41,5.49,5.28,5.42,11800,0.0,1.0
2013-10-17,5.6,5.69,5.44,5.46,45400,5.6,5.69,5.44,5.46,45400,0.0,1.0
2013-10-18,6.49,6.74,6.15,6.5,140200,6.49,6.74,6.15,6.5,140200,0.0,1.0
2013-10-21,6.43,6.49,6.25,6.43,94800,6.43,6.49,6.25,6.43,94800,0.0,1.0
2013-10-22,6.31,6.44,5.86,6.18,52800,6.31,6.44,5.86,6.18,52800,0.0,1.0
2013-10-23,5.86,6.4,5.69,6.25,289100,5.86,6.4,5.69,6.25,289100,0.0,1.0
2013-10-24,5.94,6.04,5.7302,5.91,8700,5.94,6.04,5.7302,5.91,8700,0.0,1.0
2013-10-25,5.69,5.9,5.62,5.9,24700,5.69,5.9,5.62,5.9,24700,0.0,1.0
2013-10-28,5.91,5.93,5.5,5.69,16400,5.91,5.93,5.5,5.69,16400,0.0,1.0
2013-10-29,6.26,6.33,5.73,5.83,72500,6.26,6.33,5.73,5.83,72500,0.0,1.0
2013-10-30,6.18,6.31,6.01,6.31,29800,6.18,6.31,6.01,6.31,29800,0.0,1.0
2013-10-31,6.27,6.29,6.15,6.2,33700,6.27,6.29,6.15,6.2,33700,0.0,1.0
2013-11-01,6.24,6.32,6.24,6.29,11000,6.24,6.32,6.24,6.29,11000,0.0,1.0
2013-11-04,6.28,6.33,6.2501,6.2501,7000,6.28,6.33,6.2501,6.2501,7000,0.0,1.0
2013-11-05,6.02,6.33,6.02,6.28,83800,6.02,6.33,6.02,6.28,83800,0.0,1.0
2013-11-06,6.32,6.33,5.41,6.2,55300,6.32,6.33,5.41,6.2,55300,0.0,1.0
2013-11-07,6.3,6.33,6.17,6.32,10600,6.3,6.33,6.17,6.32,10600,0.0,1.0
2013-11-08,5.97,6.15,5.81,6.15,51800,5.97,6.15,5.81,6.15,51800,0.0,1.0
2013-11-11,5.9,6.059,5.56,5.56,65500,5.9,6.059,5.56,5.56,65500,0.0,1.0
2013-11-12,5.39,5.98,5.23,5.6361,121000,5.39,5.98,5.23,5.6361,121000,0.0,1.0
2013-11-13,5.34,5.48,5.28,5.29,70300,5.34,5.48,5.28,5.29,70300,0.0,1.0
2013-11-14,5.78,6.04,5.53,5.55,103200,5.78,6.04,5.53,5.55,103200,0.0,1.0
2013-11-15,5.8,5.82,5.7,5.72,93900,5.8,5.82,5.7,5.72,93900,0.0,1.0
2013-11-18,5.8,6.02,5.7999,5.8,22700,5.8,6.02,5.7999,5.8,22700,0.0,1.0
2013-11-19,5.82,5.93,5.76,5.93,21800,5.82,5.93,5.76,5.93,21800,0.0,1.0
2013-11-20,5.9,5.9,5.82,5.9,13000,5.9,5.9,5.82,5.9,13000,0.0,1.0
2013-11-21,5.9,5.94,5.9,5.9,39400,5.9,5.94,5.9,5.9,39400,0.0,1.0
2013-11-22,6.14,6.2355,5.93,5.93,66000,6.14,6.2355,5.93,5.93,66000,0.0,1.0
2013-11-25,6.18,6.238,6.03,6.03,40100,6.18,6.238,6.03,6.03,40100,0.0,1.0
2013-11-26,6.18,6.18,6.08,6.18,6000,6.18,6.18,6.08,6.18,6000,0.0,1.0
2013-11-27,6.21,6.24,6.076,6.15,5300,6.21,6.24,6.076,6.15,5300,0.0,1.0
2013-11-29,6.31,6.39,6.11,6.11,10100,6.31,6.39,6.11,6.11,10100,0.0,1.0
2013-12-02,6.34,6.39,6.06,6.25,120800,6.34,6.39,6.06,6.25,120800,0.0,1.0
2013-12-03,6.15,6.3,6.11,6.3,8400,6.15,6.3,6.11,6.3,8400,0.0,1.0
2013-12-04,6.15,6.24,6.15,6.2,13300,6.15,6.24,6.15,6.2,13300,0.0,1.0
2013-12-05,6.4,6.56,6.19,6.19,25600,6.4,6.56,6.19,6.19,25600,0.0,1.0
2013-12-06,6.48,6.6,6.2699,6.27,16600,6.48,6.6,6.2699,6.27,16600,0.0,1.0
2013-12-09,6.62,6.74,6.54,6.54,15000,6.62,6.74,6.54,6.54,15000,0.0,1.0
2013-12-10,6.59,6.6634,6.59,6.59,14700,6.59,6.6634,6.59,6.59,14700,0.0,1.0
2013-12-11,6.3,6.68,6.3,6.59,37000,6.3,6.68,6.3,6.59,37000,0.0,1.0
2013-12-12,6.19,6.31,6.05,6.25,26000,6.19,6.31,6.05,6.25,26000,0.0,1.0
2013-12-13,6.27,6.33,6.17,6.17,6600,6.27,6.33,6.17,6.17,6600,0.0,1.0
2013-12-16,6.26,6.48,6.19,6.45,13100,6.26,6.48,6.19,6.45,13100,0.0,1.0
2013-12-17,6.21,6.22,6.18,6.2,8500,6.21,6.22,6.18,6.2,8500,0.0,1.0
2013-12-18,6.38,6.386,6.11,6.17,12800,6.38,6.386,6.11,6.17,12800,0.0,1.0
2013-12-19,6.52,6.7099,6.34,6.34,13700,6.52,6.7099,6.34,6.34,13700,0.0,1.0
2013-12-20,6.7,6.7,6.15,6.57,13900,6.7,6.7,6.15,6.57,13900,0.0,1.0
2013-12-23,6.51,6.7,6.41,6.7,29100,6.51,6.7,6.41,6.7,29100,0.0,1.0
2013-12-24,6.54,6.67,6.53,6.67,500,6.54,6.67,6.53,6.67,500,0.0,1.0
2013-12-26,6.6,6.66,6.51,6.6,19600,6.6,6.66,6.51,6.6,19600,0.0,1.0
2013-12-27,6.53,6.6,6.47,6.55,9900,6.53,6.6,6.47,6.55,9900,0.0,1.0
2013-12-30,6.55,6.7,6.45,6.51,48200,6.55,6.7,6.45,6.51,48200,0.0,1.0
2013-12-31,6.62,6.73,6.5,6.52,15600,6.62,6.73,6.5,6.52,15600,0.0,1.0
2014-01-02,6.87,7.07,6.27,6.27,55900,6.87,7.07,6.27,6.27,55900,0.0,1.0
2014-01-03,6.84,7.09,6.7101,6.91,37200,6.84,7.09,6.7101,6.91,37200,0.0,1.0
2014-01-06,6.91,6.98,6.84,6.94,14700,6.91,6.98,6.84,6.94,14700,0.0,1.0
2014-01-07,6.79,7.0,6.79,6.99,8600,6.79,7.0,6.79,6.99,8600,0.0,1.0
2014-01-08,6.99,7.09,6.7,6.75,8400,6.99,7.09,6.7,6.75,8400,0.0,1.0
2014-01-09,6.65,7.05,6.51,7.05,57100,6.65,7.05,6.51,7.05,57100,0.0,1.0
2014-01-10,6.71,6.8,6.55,6.55,5300,6.71,6.8,6.55,6.55,5300,0.0,1.0
2014-01-13,6.72,6.81,6.65,6.79,6200,6.72,6.81,6.65,6.79,6200,0.0,1.0
2014-01-14,6.42,6.94,6.33,6.69,20100,6.42,6.94,6.33,6.69,20100,0.0,1.0
2014-01-15,6.41,6.452,6.09,6.33,22600,6.41,6.452,6.09,6.33,22600,0.0,1.0
2014-01-16,6.46,6.46,6.05,6.34,20600,6.46,6.46,6.05,6.34,20600,0.0,1.0
2014-01-17,6.44,6.7146,6.321,6.44,7400,6.44,6.7146,6.321,6.44,7400,0.0,1.0
2014-01-21,6.48,6.68,6.29,6.42,5800,6.48,6.68,6.29,6.42,5800,0.0,1.0
2014-01-22,6.35,6.355,6.12,6.26,7900,6.35,6.355,6.12,6.26,7900,0.0,1.0
2014-01-23,6.4,6.48,6.35,6.35,5800,6.4,6.48,6.35,6.35,5800,0.0,1.0
2014-01-24,6.57,6.61,6.39,6.46,12600,6.57,6.61,6.39,6.46,12600,0.0,1.0
2014-01-27,6.28,6.56,6.19,6.5,9000,6.28,6.56,6.19,6.5,9000,0.0,1.0
2014-01-28,6.4,6.4,6.09,6.1001,7900,6.4,6.4,6.09,6.1001,7900,0.0,1.0
2014-01-29,6.43,6.57,6.12,6.38,3700,6.43,6.57,6.12,6.38,3700,0.0,1.0
2014-01-30,6.49,6.49,6.12,6.43,12300,6.49,6.49,6.12,6.43,12300,0.0,1.0
2014-01-31,6.79,6.79,6.155,6.44,24700,6.79,6.79,6.155,6.44,24700,0.0,1.0
2014-02-03,6.49,6.84,6.32,6.84,11600,6.49,6.84,6.32,6.84,11600,0.0,1.0
2014-02-04,6.6,6.6,6.06,6.37,12100,6.6,6.6,6.06,6.37,12100,0.0,1.0
2014-02-05,6.59,6.61,6.5,6.53,1900,6.59,6.61,6.5,6.53,1900,0.0,1.0
2014-02-06,6.62,6.65,6.53,6.54,2000,6.62,6.65,6.53,6.54,2000,0.0,1.0
2014-02-07,6.72,6.78,6.63,6.63,6300,6.72,6.78,6.63,6.63,6300,0.0,1.0
2014-02-10,6.85,6.86,6.7,6.74,9000,6.85,6.86,6.7,6.74,9000,0.0,1.0
2014-02-11,6.76,6.9099,6.7,6.9099,8800,6.76,6.9099,6.7,6.9099,8800,0.0,1.0
2014-02-12,6.77,6.77,6.7389,6.76,3600,6.77,6.77,6.7389,6.76,3600,0.0,1.0
2014-02-13,6.67,6.79,6.58,6.77,4000,6.67,6.79,6.58,6.77,4000,0.0,1.0
2014-02-14,6.74,6.77,6.61,6.61,3900,6.74,6.77,6.61,6.61,3900,0.0,1.0
2014-02-18,6.72,6.75,6.611,6.68,5000,6.72,6.75,6.611,6.68,5000,0.0,1.0
2014-02-19,6.68,6.73,6.58,6.73,3200,6.68,6.73,6.58,6.73,3200,0.0,1.0
2014-02-20,6.85,6.85,6.64,6.64,3800,6.85,6.85,6.64,6.64,3800,0.0,1.0
2014-02-21,6.57,6.75,6.56,6.74,3900,6.57,6.75,6.56,6.74,3900,0.0,1.0
2014-02-24,6.45,6.53,6.45,6.53,6600,6.45,6.53,6.45,6.53,6600,0.0,1.0
2014-02-25,6.5,6.5,6.4,6.495,800,6.5,6.5,6.4,6.495,800,0.0,1.0
2014-02-26,6.44,6.49,6.41,6.45,3500,6.44,6.49,6.41,6.45,3500,0.0,1.0
2014-02-27,6.52,6.6,6.3945,6.44,4700,6.52,6.6,6.3945,6.44,4700,0.0,1.0
2014-02-28,6.44,6.66,6.37,6.61,2400,6.44,6.66,6.37,6.61,2400,0.0,1.0
2014-03-03,6.61,6.6499,6.37,6.37,5300,6.61,6.6499,6.37,6.37,5300,0.0,1.0
2014-03-04,6.37,6.59,6.291,6.59,8100,6.37,6.59,6.291,6.59,8100,0.0,1.0
2014-03-05,6.3,6.37,6.26,6.35,4500,6.3,6.37,6.26,6.35,4500,0.0,1.0
2014-03-06,6.5,6.5,6.2496,6.37,5800,6.5,6.5,6.2496,6.37,5800,0.0,1.0
2014-03-07,6.33,6.4799,6.26,6.4799,2500,6.33,6.4799,6.26,6.4799,2500,0.0,1.0
2014-03-10,6.42,6.5,6.261,6.261,3800,6.42,6.5,6.261,6.261,3800,0.0,1.0
2014-03-11,6.44,6.485,6.365,6.365,2500,6.44,6.485,6.365,6.365,2500,0.0,1.0
2014-03-12,6.39,6.4,6.26,6.4,4500,6.39,6.4,6.26,6.4,4500,0.0,1.0
2014-03-13,6.259,6.259,6.251,6.251,500,6.259,6.259,6.251,6.251,500,0.0,1.0
2014-03-14,6.3,6.31,6.22,6.31,2500,6.3,6.31,6.22,6.31,2500,0.0,1.0
2014-03-17,6.3,6.34,6.09,6.3,13200,6.3,6.34,6.09,6.3,13200,0.0,1.0
2014-03-18,6.52,6.52,6.06,6.5,17000,6.52,6.52,6.06,6.5,17000,0.0,1.0
2014-03-19,6.44,6.6,6.17,6.5,38300,6.44,6.6,6.17,6.5,38300,0.0,1.0
2014-03-20,6.54,6.56,6.35,6.42,5500,6.54,6.56,6.35,6.42,5500,0.0,1.0
2014-03-21,6.63,6.64,6.52,6.56,11100,6.63,6.64,6.52,6.56,11100,0.0,1.0
2014-03-24,6.76,6.76,6.65,6.68,20300,6.76,6.76,6.65,6.68,20300,0.0,1.0
2014-03-25,6.94,6.97,6.65,6.8,22000,6.94,6.97,6.65,6.8,22000,0.0,1.0
2014-03-26,7.29,7.36,6.72,6.86,48600,7.29,7.36,6.72,6.86,48600,0.0,1.0
2014-03-27,7.25,7.33,7.01,7.33,32400,7.25,7.33,7.01,7.33,32400,0.0,1.0
2014-03-28,7.14,7.27,6.9301,7.27,38400,7.14,7.27,6.9301,7.27,38400,0.0,1.0
2014-03-31,7.25,7.35,7.145,7.22,65700,7.25,7.35,7.145,7.22,65700,0.0,1.0
2014-04-01,7.22,7.49,7.2,7.25,236000,7.22,7.49,7.2,7.25,236000,0.0,1.0
2014-04-02,7.01,7.25,6.96,7.2,31800,7.01,7.25,6.96,7.2,31800,0.0,1.0
2014-04-03,7.03,7.2,6.83,7.0,35900,7.03,7.2,6.83,7.0,35900,0.0,1.0
2014-04-04,6.99,7.09,6.861,7.09,24500,6.99,7.09,6.861,7.09,24500,0.0,1.0
2014-04-07,7.04,7.04,6.8,6.94,25100,7.04,7.04,6.8,6.94,25100,0.0,1.0
2014-04-08,6.94,7.07,6.87,7.0,41800,6.94,7.07,6.87,7.0,41800,0.0,1.0
2014-04-09,7.07,7.0783,6.91,7.0,127200,7.07,7.0783,6.91,7.0,127200,0.0,1.0
2014-04-10,7.1,7.25,7.1,7.11,33100,7.1,7.25,7.1,7.11,33100,0.0,1.0
2014-04-11,7.13,7.14,7.01,7.14,9000,7.13,7.14,7.01,7.14,9000,0.0,1.0
2014-04-14,7.11,7.25,7.08,7.1,7200,7.11,7.25,7.08,7.1,7200,0.0,1.0
2014-04-15,7.2,7.2,7.06,7.08,9200,7.2,7.2,7.06,7.08,9200,0.0,1.0
2014-04-16,7.24,7.25,7.065,7.19,39700,7.24,7.25,7.065,7.19,39700,0.0,1.0
2014-04-17,7.11,7.25,7.11,7.25,46600,7.11,7.25,7.11,7.25,46600,0.0,1.0
2014-04-21,7.2,7.25,7.11,7.16,289100,7.2,7.25,7.11,7.16,289100,0.0,1.0
2014-04-22,7.24,7.25,7.1575,7.19,29500,7.24,7.25,7.1575,7.19,29500,0.0,1.0
2014-04-23,7.14,7.35,7.01,7.25,29800,7.14,7.35,7.01,7.25,29800,0.0,1.0
2014-04-24,7.31,7.33,6.82,7.22,18400,7.31,7.33,6.82,7.22,18400,0.0,1.0
2014-04-25,7.17,7.34,7.02,7.31,15200,7.17,7.34,7.02,7.31,15200,0.0,1.0
2014-04-28,7.34,7.36,7.15,7.17,31700,7.34,7.36,7.15,7.17,31700,0.0,1.0
2014-04-29,7.42,7.55,7.18,7.36,71000,7.42,7.55,7.18,7.36,71000,0.0,1.0
2014-04-30,7.38,7.49,6.9101,6.99,24100,7.38,7.49,6.9101,6.99,24100,0.0,1.0
2014-05-01,7.38,7.38,7.275,7.31,5300,7.38,7.38,7.275,7.31,5300,0.0,1.0
2014-05-02,7.44,7.5,7.28,7.39,25400,7.44,7.5,7.28,7.39,25400,0.0,1.0
2014-05-05,7.47,7.5,7.33,7.45,19100,7.47,7.5,7.33,7.45,19100,0.0,1.0
2014-05-06,7.25,7.48,7.25,7.41,14200,7.25,7.48,7.25,7.41,14200,0.0,1.0
2014-05-07,7.03,7.37,7.01,7.37,22600,7.03,7.37,7.01,7.37,22600,0.0,1.0
2014-05-08,6.57,7.04,6.57,6.97,42300,6.57,7.04,6.57,6.97,42300,0.0,1.0
2014-05-09,6.2,6.825,6.154,6.7,63900,6.2,6.825,6.154,6.7,63900,0.0,1.0
2014-05-12,6.29,6.4,6.18,6.28,23600,6.29,6.4,6.18,6.28,23600,0.0,1.0
2014-05-13,6.21,6.43,6.117,6.23,44900,6.21,6.43,6.117,6.23,44900,0.0,1.0
2014-05-14,6.47,6.47,6.24,6.27,25500,6.47,6.47,6.24,6.27,25500,0.0,1.0
2014-05-15,6.29,6.4,6.09,6.4,27900,6.29,6.4,6.09,6.4,27900,0.0,1.0
2014-05-16,6.3,6.3,6.1,6.22,16500,6.3,6.3,6.1,6.22,16500,0.0,1.0
2014-05-19,6.39,6.4,6.19,6.2,28900,6.39,6.4,6.19,6.2,28900,0.0,1.0
2014-05-20,6.65,6.96,6.43,6.43,23300,6.65,6.96,6.43,6.43,23300,0.0,1.0
2014-05-21,6.77,6.82,6.64,6.64,15400,6.77,6.82,6.64,6.64,15400,0.0,1.0
2014-05-22,6.82,6.95,6.61,6.7499,13800,6.82,6.95,6.61,6.7499,13800,0.0,1.0
2014-05-23,6.97,7.2,6.85,6.87,36300,6.97,7.2,6.85,6.87,36300,0.0,1.0
2014-05-27,7.11,7.24,7.0185,7.07,31100,7.11,7.24,7.0185,7.07,31100,0.0,1.0
2014-05-28,7.12,7.27,7.01,7.09,561200,7.12,7.27,7.01,7.09,561200,0.0,1.0
2014-05-29,7.15,7.15,6.94,7.11,16200,7.15,7.15,6.94,7.11,16200,0.0,1.0
2014-05-30,7.34,7.395,6.6701,6.6701,27100,7.34,7.395,6.6701,6.6701,27100,0.0,1.0
2014-06-02,7.24,7.38,7.1,7.34,34400,7.24,7.38,7.1,7.34,34400,0.0,1.0
2014-06-03,7.19,7.2,7.1,7.2,38900,7.19,7.2,7.1,7.2,38900,0.0,1.0
2014-06-04,7.3,7.4,7.1,7.19,21600,7.3,7.4,7.1,7.19,21600,0.0,1.0
2014-06-05,7.31,7.4,7.01,7.19,25800,7.31,7.4,7.01,7.19,25800,0.0,1.0
2014-06-06,7.36,7.37,7.25,7.37,70200,7.36,7.37,7.25,7.37,70200,0.0,1.0
2014-06-09,7.34,7.37,7.2,7.37,24300,7.34,7.37,7.2,7.37,24300,0.0,1.0
2014-06-10,7.37,7.38,7.3347,7.37,62800,7.37,7.38,7.3347,7.37,62800,0.0,1.0
2014-06-11,7.78,7.81,7.3,7.3,629600,7.78,7.81,7.3,7.3,629600,0.0,1.0
2014-06-12,7.8,7.9,7.7122,7.8,77400,7.8,7.9,7.7122,7.8,77400,0.0,1.0
2014-06-13,7.82,8.0,7.68,7.81,54900,7.82,8.0,7.68,7.81,54900,0.0,1.0
2014-06-16,8.04,8.22,7.82,8.22,126300,8.04,8.22,7.82,8.22,126300,0.0,1.0
2014-06-17,7.83,8.12,7.71,7.98,59900,7.83,8.12,7.71,7.98,59900,0.0,1.0
2014-06-18,8.39,8.48,7.85,7.86,87200,8.39,8.48,7.85,7.86,87200,0.0,1.0
2014-06-19,8.74,8.76,8.17,8.41,284300,8.74,8.76,8.17,8.41,284300,0.0,1.0
2014-06-20,8.3,8.7,8.24,8.7,93100,8.3,8.7,8.24,8.7,93100,0.0,1.0
2014-06-23,8.3,8.3,8.05,8.3,55700,8.3,8.3,8.05,8.3,55700,0.0,1.0
2014-06-24,8.43,8.62,7.88,8.25,47100,8.43,8.62,7.88,8.25,47100,0.0,1.0
2014-06-25,8.43,8.65,7.88,8.38,43500,8.43,8.65,7.88,8.38,43500,0.0,1.0
2014-06-26,8.18,8.52,8.11,8.4,72800,8.18,8.52,8.11,8.4,72800,0.0,1.0
2014-06-27,7.7,8.2,7.44,8.17,1597200,7.7,8.2,7.44,8.17,1597200,0.0,1.0
2014-06-30,7.68,7.8875,7.56,7.72,108900,7.68,7.8875,7.56,7.72,108900,0.0,1.0
2014-07-01,7.51,7.66,7.49,7.66,48500,7.51,7.66,7.49,7.66,48500,0.0,1.0
2014-07-02,7.54,7.69,7.29,7.48,57000,7.54,7.69,7.29,7.48,57000,0.0,1.0
2014-07-03,7.53,7.62,7.494,7.59,14400,7.53,7.62,7.494,7.59,14400,0.0,1.0
2014-07-07,7.42,7.7,7.294,7.55,62500,7.42,7.7,7.294,7.55,62500,0.0,1.0
2014-07-08,7.23,7.74,7.16,7.35,70600,7.23,7.74,7.16,7.35,70600,0.0,1.0
2014-07-09,7.03,7.4299,6.93,7.4299,52700,7.03,7.4299,6.93,7.4299,52700,0.0,1.0
2014-07-10,6.79,7.61,6.78,6.92,37000,6.79,7.61,6.78,6.92,37000,0.0,1.0
2014-07-11,6.78,7.068,6.72,6.79,38900,6.78,7.068,6.72,6.79,38900,0.0,1.0
2014-07-14,6.72,6.89,6.69,6.79,33500,6.72,6.89,6.69,6.79,33500,0.0,1.0
2014-07-15,6.75,6.84,6.67,6.77,44000,6.75,6.84,6.67,6.77,44000,0.0,1.0
2014-07-16,6.7,6.85,6.69,6.77,30300,6.7,6.85,6.69,6.77,30300,0.0,1.0
2014-07-17,6.61,6.85,6.555,6.65,58700,6.61,6.85,6.555,6.65,58700,0.0,1.0
2014-07-18,6.76,6.79,6.514,6.57,40900,6.76,6.79,6.514,6.57,40900,0.0,1.0
2014-07-21,6.61,6.72,6.57,6.72,20500,6.61,6.72,6.57,6.72,20500,0.0,1.0
2014-07-22,6.7,6.82,6.63,6.63,17700,6.7,6.82,6.63,6.63,17700,0.0,1.0
2014-07-23,6.7,6.8,6.66,6.71,18300,6.7,6.8,6.66,6.71,18300,0.0,1.0
2014-07-24,6.81,6.86,6.6983,6.71,19400,6.81,6.86,6.6983,6.71,19400,0.0,1.0
2014-07-25,6.72,6.84,6.66,6.76,35100,6.72,6.84,6.66,6.76,35100,0.0,1.0
2014-07-28,6.7,7.052,6.65,6.69,19200,6.7,7.052,6.65,6.69,19200,0.0,1.0
2014-07-29,6.71,6.74,6.66,6.73,8200,6.71,6.74,6.66,6.73,8200,0.0,1.0
2014-07-30,6.73,6.858,6.68,6.68,15200,6.73,6.858,6.68,6.68,15200,0.0,1.0
2014-07-31,6.58,6.882,6.47,6.65,31600,6.58,6.882,6.47,6.65,31600,0.0,1.0
2014-08-01,6.54,6.63,6.44,6.61,31100,6.54,6.63,6.44,6.61,31100,0.0,1.0
2014-08-04,6.89,6.9,6.52,6.52,27700,6.89,6.9,6.52,6.52,27700,0.0,1.0
2014-08-05,6.93,7.05,6.76,6.84,38300,6.93,7.05,6.76,6.84,38300,0.0,1.0
2014-08-06,7.24,7.26,6.861,6.89,42000,7.24,7.26,6.861,6.89,42000,0.0,1.0
2014-08-07,7.12,7.99,6.552,6.86,26500,7.12,7.99,6.552,6.86,26500,0.0,1.0
2014-08-08,7.13,7.48,6.96,7.09,26100,7.13,7.48,6.96,7.09,26100,0.0,1.0
2014-08-11,7.44,7.49,7.14,7.17,24900,7.44,7.49,7.14,7.17,24900,0.0,1.0
2014-08-12,7.16,7.49,7.09,7.44,21200,7.16,7.49,7.09,7.44,21200,0.0,1.0
2014-08-13,7.29,7.3,7.11,7.16,15000,7.29,7.3,7.11,7.16,15000,0.0,1.0
2014-08-14,7.31,7.34,7.0001,7.26,9100,7.31,7.34,7.0001,7.26,9100,0.0,1.0
2014-08-15,7.34,7.49,7.25,7.41,21200,7.34,7.49,7.25,7.41,21200,0.0,1.0
2014-08-18,7.18,7.5,7.08,7.41,29400,7.18,7.5,7.08,7.41,29400,0.0,1.0
2014-08-19,7.24,7.45,7.16,7.16,43300,7.24,7.45,7.16,7.16,43300,0.0,1.0
2014-08-20,7.14,7.39,7.01,7.2,16100,7.14,7.39,7.01,7.2,16100,0.0,1.0
2014-08-21,7.24,7.3,6.982,7.11,10400,7.24,7.3,6.982,7.11,10400,0.0,1.0
2014-08-22,7.21,7.47,7.16,7.24,26300,7.21,7.47,7.16,7.24,26300,0.0,1.0
2014-08-25,7.2,7.34,7.13,7.23,10800,7.2,7.34,7.13,7.23,10800,0.0,1.0
2014-08-26,7.24,7.32,7.19,7.32,24900,7.24,7.32,7.19,7.32,24900,0.0,1.0
2014-08-27,7.18,7.23,7.05,7.23,7600,7.18,7.23,7.05,7.23,7600,0.0,1.0
2014-08-28,7.22,7.3,7.05,7.16,39700,7.22,7.3,7.05,7.16,39700,0.0,1.0
2014-08-29,7.42,7.5,7.08,7.2,16800,7.42,7.5,7.08,7.2,16800,0.0,1.0
2014-09-02,7.48,7.57,7.3,7.42,16300,7.48,7.57,7.3,7.42,16300,0.0,1.0
2014-09-03,7.3,7.72,7.22,7.52,30000,7.3,7.72,7.22,7.52,30000,0.0,1.0
2014-09-04,7.28,7.6,7.26,7.42,31800,7.28,7.6,7.26,7.42,31800,0.0,1.0
2014-09-05,7.18,7.57,7.18,7.25,24300,7.18,7.57,7.18,7.25,24300,0.0,1.0
2014-09-08,7.31,7.43,7.18,7.18,31100,7.31,7.43,7.18,7.18,31100,0.0,1.0
2014-09-09,7.3,7.49,7.29,7.32,20600,7.3,7.49,7.29,7.32,20600,0.0,1.0
2014-09-10,7.54,7.57,7.23,7.32,20800,7.54,7.57,7.23,7.32,20800,0.0,1.0
2014-09-11,7.14,7.5,7.11,7.46,30700,7.14,7.5,7.11,7.46,30700,0.0,1.0
2014-09-12,7.21,7.33,7.16,7.16,13900,7.21,7.33,7.16,7.16,13900,0.0,1.0
2014-09-15,7.21,7.31,7.14,7.24,16000,7.21,7.31,7.14,7.24,16000,0.0,1.0
2014-09-16,7.1,7.39,7.06,7.39,34300,7.1,7.39,7.06,7.39,34300,0.0,1.0
2014-09-17,7.16,7.28,6.95,7.08,10300,7.16,7.28,6.95,7.08,10300,0.0,1.0
2014-09-18,7.25,7.32,7.03,7.21,23100,7.25,7.32,7.03,7.21,23100,0.0,1.0
2014-09-19,7.18,7.465,7.07,7.23,58200,7.18,7.465,7.07,7.23,58200,0.0,1.0
2014-09-22,6.83,7.17,6.81,7.14,26000,6.83,7.17,6.81,7.14,26000,0.0,1.0
2014-09-23,6.7,6.85,6.66,6.85,30000,6.7,6.85,6.66,6.85,30000,0.0,1.0
2014-09-24,6.94,6.95,6.645,6.75,15104,6.94,6.95,6.645,6.75,15104,0.0,1.0
2014-09-25,6.7,6.94,6.7,6.94,23502,6.7,6.94,6.7,6.94,23502,0.0,1.0
2014-09-26,6.7,6.74,6.63,6.7,19708,6.7,6.74,6.63,6.7,19708,0.0,1.0
2014-09-29,6.62,6.69,6.57,6.62,30955,6.62,6.69,6.57,6.62,30955,0.0,1.0
2014-09-30,7.34,7.41,6.61,6.61,148082,7.34,7.41,6.61,6.61,148082,0.0,1.0
2014-10-01,6.76,7.41,6.75,7.08,58095,6.76,7.41,6.75,7.08,58095,0.0,1.0
2014-10-02,6.955,7.33,6.74,6.74,21178,6.955,7.33,6.74,6.74,21178,0.0,1.0
2014-10-03,6.83,7.0,6.63,7.0,13815,6.83,7.0,6.63,7.0,13815,0.0,1.0
2014-10-06,6.68,7.09,6.63,6.82,20205,6.68,7.09,6.63,6.82,20205,0.0,1.0
2014-10-07,6.6,6.7,6.55,6.64,20358,6.6,6.7,6.55,6.64,20358,0.0,1.0
2014-10-08,6.96,7.03,6.49,6.58,34823,6.96,7.03,6.49,6.58,34823,0.0,1.0
2014-10-09,6.65,7.13,6.45,6.94,27976,6.65,7.13,6.45,6.94,27976,0.0,1.0
2014-10-10,6.48,6.6,6.45,6.54,25957,6.48,6.6,6.45,6.54,25957,0.0,1.0
2014-10-13,6.64,6.7,6.37,6.48,12926,6.64,6.7,6.37,6.48,12926,0.0,1.0
2014-10-14,7.03,7.13,6.31,6.64,80377,7.03,7.13,6.31,6.64,80377,0.0,1.0
2014-10-15,7.49,7.49,6.7836,7.13,160808,7.49,7.49,6.7836,7.13,160808,0.0,1.0
2014-10-16,7.62,7.8499,7.38,7.55,87084,7.62,7.8499,7.38,7.55,87084,0.0,1.0
2014-10-17,7.32,7.76,7.17,7.76,32631,7.32,7.76,7.17,7.76,32631,0.0,1.0
2014-10-20,7.49,7.73,7.3,7.33,28942,7.49,7.73,7.3,7.33,28942,0.0,1.0
2014-10-21,7.7,7.74,7.5,7.5,31863,7.7,7.74,7.5,7.5,31863,0.0,1.0
2014-10-22,7.54,7.75,7.52,7.74,16750,7.54,7.75,7.52,7.74,16750,0.0,1.0
2014-10-23,7.59,7.69,7.5,7.59,20854,7.59,7.69,7.5,7.59,20854,0.0,1.0
2014-10-24,7.665,7.8,7.63,7.63,17805,7.665,7.8,7.63,7.63,17805,0.0,1.0
2014-10-27,7.73,7.84,7.7,7.7,36955,7.73,7.84,7.7,7.7,36955,0.0,1.0
2014-10-28,7.51,7.8,7.43,7.8,92616,7.51,7.8,7.43,7.8,92616,0.0,1.0
2014-10-29,7.43,7.66,7.41,7.56,21930,7.43,7.66,7.41,7.56,21930,0.0,1.0
2014-10-30,7.55,7.8,7.43,7.43,34688,7.55,7.8,7.43,7.43,34688,0.0,1.0
2014-10-31,7.57,7.8,7.56,7.74,39472,7.57,7.8,7.56,7.74,39472,0.0,1.0
2014-11-03,7.69,7.79,7.6,7.62,20754,7.69,7.79,7.6,7.62,20754,0.0,1.0
2014-11-04,7.71,7.8,7.5907,7.75,13131,7.71,7.8,7.5907,7.75,13131,0.0,1.0
2014-11-05,7.77,7.8,7.62,7.7,29607,7.77,7.8,7.62,7.7,29607,0.0,1.0
2014-11-06,7.57,7.77,7.56,7.63,29999,7.57,7.77,7.56,7.63,29999,0.0,1.0
2014-11-07,7.66,7.66,7.41,7.56,20271,7.66,7.66,7.41,7.56,20271,0.0,1.0
2014-11-10,7.56,7.77,7.52,7.63,35174,7.56,7.77,7.52,7.63,35174,0.0,1.0
2014-11-11,7.49,7.52,7.0,7.0,35449,7.49,7.52,7.0,7.0,35449,0.0,1.0
2014-11-12,7.5,7.51,7.45,7.46,21980,7.5,7.51,7.45,7.46,21980,0.0,1.0
2014-11-13,7.5,7.62,7.4701,7.5,21710,7.5,7.62,7.4701,7.5,21710,0.0,1.0
2014-11-14,7.28,7.78,7.27,7.53,15885,7.28,7.78,7.27,7.53,15885,0.0,1.0
2014-11-17,7.15,7.31,7.1475,7.28,22951,7.15,7.31,7.1475,7.28,22951,0.0,1.0
2014-11-18,7.15,7.2,7.11,7.2,10908,7.15,7.2,7.11,7.2,10908,0.0,1.0
2014-11-19,7.09,7.34,7.07,7.1,23408,7.09,7.34,7.07,7.1,23408,0.0,1.0
2014-11-20,7.26,7.27,7.05,7.05,8238,7.26,7.27,7.05,7.05,8238,0.0,1.0
2014-11-21,7.24,7.36,7.16,7.33,38509,7.24,7.36,7.16,7.33,38509,0.0,1.0
2014-11-24,7.47,7.489,7.16,7.25,26914,7.47,7.489,7.16,7.25,26914,0.0,1.0
2014-11-25,7.51,7.74,7.45,7.5,40082,7.51,7.74,7.45,7.5,40082,0.0,1.0
2014-11-26,7.48,7.77,7.45,7.56,21967,7.48,7.77,7.45,7.56,21967,0.0,1.0
2014-11-28,7.35,7.51,7.35,7.51,16943,7.35,7.51,7.35,7.51,16943,0.0,1.0
2014-12-01,7.37,7.41,7.35,7.37,21101,7.37,7.41,7.35,7.37,21101,0.0,1.0
2014-12-02,7.41,7.41,7.35,7.4,8767,7.41,7.41,7.35,7.4,8767,0.0,1.0
2014-12-03,7.53,7.74,7.35,7.41,19149,7.53,7.74,7.35,7.41,19149,0.0,1.0
2014-12-04,7.42,7.62,7.38,7.57,27451,7.42,7.62,7.38,7.57,27451,0.0,1.0
2014-12-05,7.46,7.57,7.37,7.4,13724,7.46,7.57,7.37,7.4,13724,0.0,1.0
2014-12-08,7.22,7.67,7.04,7.48,47598,7.22,7.67,7.04,7.48,47598,0.0,1.0
2014-12-09,7.31,7.4,7.0,7.11,38226,7.31,7.4,7.0,7.11,38226,0.0,1.0
2014-12-10,6.99,7.8,6.95,7.8,41333,6.99,7.8,6.95,7.8,41333,0.0,1.0
2014-12-11,7.0,7.17,6.87,6.98,24886,7.0,7.17,6.87,6.98,24886,0.0,1.0
2014-12-12,6.9,7.14,6.85,6.88,20290,6.9,7.14,6.85,6.88,20290,0.0,1.0
2014-12-15,6.9,7.07,6.82,6.9,17686,6.9,7.07,6.82,6.9,17686,0.0,1.0
2014-12-16,7.25,7.5,6.87,6.92,32095,7.25,7.5,6.87,6.92,32095,0.0,1.0
2014-12-17,7.3,7.54,7.06,7.26,50792,7.3,7.54,7.06,7.26,50792,0.0,1.0
2014-12-18,7.14,7.55,7.09,7.38,65567,7.14,7.55,7.09,7.38,65567,0.0,1.0
2014-12-19,7.0,7.15,6.94,7.1,87705,7.0,7.15,6.94,7.1,87705,0.0,1.0
2014-12-22,6.97,7.35,6.94,7.02,17962,6.97,7.35,6.94,7.02,17962,0.0,1.0
2014-12-23,7.0,7.09,6.77,6.91,23801,7.0,7.09,6.77,6.91,23801,0.0,1.0
2014-12-24,7.0,7.64,6.99,7.06,13677,7.0,7.64,6.99,7.06,13677,0.0,1.0
2014-12-26,6.99,7.125,6.79,7.05,16903,6.99,7.125,6.79,7.05,16903,0.0,1.0
2014-12-29,7.18,7.29,6.94,7.07,24081,7.18,7.29,6.94,7.07,24081,0.0,1.0
2014-12-30,7.0,7.405,6.86,7.37,95828,7.0,7.405,6.86,7.37,95828,0.0,1.0
2014-12-31,7.13,7.2,6.921,7.05,10512,7.13,7.2,6.921,7.05,10512,0.0,1.0
2015-01-02,7.02,7.2,6.8301,7.2,12380,7.02,7.2,6.8301,7.2,12380,0.0,1.0
2015-01-05,7.06,7.38,6.76,7.0,12193,7.06,7.38,6.76,7.0,12193,0.0,1.0
2015-01-06,7.0,7.12,6.87,7.12,16218,7.0,7.12,6.87,7.12,16218,0.0,1.0
2015-01-07,7.19,7.24,6.99,6.99,9142,7.19,7.24,6.99,6.99,9142,0.0,1.0
2015-01-08,7.24,7.48,7.0,7.28,27774,7.24,7.48,7.0,7.28,27774,0.0,1.0
2015-01-09,7.15,7.36,7.1,7.2,7959,7.15,7.36,7.1,7.2,7959,0.0,1.0
2015-01-12,7.29,7.35,7.0101,7.18,16358,7.29,7.35,7.0101,7.18,16358,0.0,1.0
2015-01-13,7.58,7.8,7.35,7.35,34763,7.58,7.8,7.35,7.35,34763,0.0,1.0
2015-01-14,7.49,7.58,7.4,7.5,19405,7.49,7.58,7.4,7.5,19405,0.0,1.0
2015-01-15,7.32,7.67,7.1301,7.58,74640,7.32,7.67,7.1301,7.58,74640,0.0,1.0
2015-01-16,7.36,7.45,7.17,7.27,24615,7.36,7.45,7.17,7.27,24615,0.0,1.0
2015-01-20,7.16,7.38,7.0601,7.38,48047,7.16,7.38,7.0601,7.38,48047,0.0,1.0
2015-01-21,7.15,7.59,7.03,7.17,54590,7.15,7.59,7.03,7.17,54590,0.0,1.0
2015-01-22,7.25,7.26,7.08,7.18,51881,7.25,7.26,7.08,7.18,51881,0.0,1.0
2015-01-23,7.05,7.5099,6.97,7.3,73245,7.05,7.5099,6.97,7.3,73245,0.0,1.0
2015-01-26,7.08,7.25,6.97,7.07,22378,7.08,7.25,6.97,7.07,22378,0.0,1.0
2015-01-27,7.16,7.24,7.01,7.05,30991,7.16,7.24,7.01,7.05,30991,0.0,1.0
2015-01-28,7.11,7.4,7.11,7.24,20751,7.11,7.4,7.11,7.24,20751,0.0,1.0
2015-01-29,7.47,7.47,7.138,7.16,11216,7.47,7.47,7.138,7.16,11216,0.0,1.0
2015-01-30,7.32,7.6,7.128,7.45,40266,7.32,7.6,7.128,7.45,40266,0.0,1.0
2015-02-02,7.39,7.5,7.18,7.37,16738,7.39,7.5,7.18,7.37,16738,0.0,1.0
2015-02-03,7.5,7.5,7.47,7.47,20140,7.5,7.5,7.47,7.47,20140,0.0,1.0
2015-02-04,7.47,7.5,7.361,7.4,22661,7.47,7.5,7.361,7.4,22661,0.0,1.0
2015-02-05,7.5,7.5,7.35,7.45,41818,7.5,7.5,7.35,7.45,41818,0.0,1.0
2015-02-06,7.38,7.5,7.37,7.49,27643,7.38,7.5,7.37,7.49,27643,0.0,1.0
2015-02-09,7.27,7.5,7.27,7.39,11961,7.27,7.5,7.27,7.39,11961,0.0,1.0
2015-02-10,7.31,7.48,7.27,7.31,6655,7.31,7.48,7.27,7.31,6655,0.0,1.0
2015-02-11,7.06,7.35,7.05,7.33,12597,7.06,7.35,7.05,7.33,12597,0.0,1.0
2015-02-12,7.12,7.19,7.02,7.14,12897,7.12,7.19,7.02,7.14,12897,0.0,1.0
2015-02-13,7.21,7.28,7.13,7.15,9999,7.21,7.28,7.13,7.15,9999,0.0,1.0
2015-02-17,6.79,7.33,6.79,7.26,37633,6.79,7.33,6.79,7.26,37633,0.0,1.0
2015-02-18,6.55,6.8,6.31,6.8,31518,6.55,6.8,6.31,6.8,31518,0.0,1.0
2015-02-19,6.77,6.84,6.6,6.6,68931,6.77,6.84,6.6,6.6,68931,0.0,1.0
2015-02-20,6.64,6.81,6.62,6.81,20881,6.64,6.81,6.62,6.81,20881,0.0,1.0
2015-02-23,6.56,6.72,6.55,6.65,16468,6.56,6.72,6.55,6.65,16468,0.0,1.0
2015-02-24,6.5,6.72,6.5,6.53,13873,6.5,6.72,6.5,6.53,13873,0.0,1.0
2015-02-25,6.51,6.69,6.5,6.5,19282,6.51,6.69,6.5,6.5,19282,0.0,1.0
2015-02-26,6.49,6.57,6.49,6.5,9961,6.49,6.57,6.49,6.5,9961,0.0,1.0
2015-02-27,6.39,6.51,6.36,6.46,19247,6.39,6.51,6.36,6.46,19247,0.0,1.0
2015-03-02,6.23,6.51,6.21,6.4,18729,6.23,6.51,6.21,6.4,18729,0.0,1.0
2015-03-03,6.1,6.44,6.06,6.16,52902,6.1,6.44,6.06,6.16,52902,0.0,1.0
2015-03-04,6.08,6.13,6.05,6.05,41722,6.08,6.13,6.05,6.05,41722,0.0,1.0
2015-03-05,6.08,6.24,6.06,6.06,27052,6.08,6.24,6.06,6.06,27052,0.0,1.0
2015-03-06,6.17,6.36,6.0805,6.13,28312,6.17,6.36,6.0805,6.13,28312,0.0,1.0
2015-03-09,6.47,6.48,6.2,6.2,26933,6.47,6.48,6.2,6.2,26933,0.0,1.0
2015-03-10,6.74,6.8099,6.41,6.43,33003,6.74,6.8099,6.41,6.43,33003,0.0,1.0
2015-03-11,7.11,7.38,6.88,6.88,72246,7.11,7.38,6.88,6.88,72246,0.0,1.0
2015-03-12,7.12,7.2,7.01,7.19,106333,7.12,7.2,7.01,7.19,106333,0.0,1.0
2015-03-13,7.09,7.27,7.028,7.06,316681,7.09,7.27,7.028,7.06,316681,0.0,1.0
2015-03-16,7.49,7.5,7.06,7.1,102952,7.49,7.5,7.06,7.1,102952,0.0,1.0
2015-03-17,7.53,7.54,7.37,7.5,31732,7.53,7.54,7.37,7.5,31732,0.0,1.0
2015-03-18,7.44,7.49,7.4,7.45,81680,7.44,7.49,7.4,7.45,81680,0.0,1.0
2015-03-19,7.45,7.53,7.39,7.45,32729,7.45,7.53,7.39,7.45,32729,0.0,1.0
2015-03-20,7.61,7.75,7.27,7.43,193292,7.61,7.75,7.27,7.43,193292,0.0,1.0
2015-03-23,7.69,7.73,7.6149,7.69,36847,7.69,7.73,7.6149,7.69,36847,0.0,1.0
2015-03-24,7.56,7.7244,7.52,7.65,42725,7.56,7.7244,7.52,7.65,42725,0.0,1.0
2015-03-25,7.37,7.55,7.35,7.55,23026,7.37,7.55,7.35,7.55,23026,0.0,1.0
2015-03-26,7.46,7.48,7.26,7.42,16552,7.46,7.48,7.26,7.42,16552,0.0,1.0
2015-03-27,7.24,7.5,7.21,7.44,75597,7.24,7.5,7.21,7.44,75597,0.0,1.0
2015-03-30,7.33,7.36,7.15,7.25,58582,7.33,7.36,7.15,7.25,58582,0.0,1.0
2015-03-31,7.29,7.34,7.15,7.33,39569,7.29,7.34,7.15,7.33,39569,0.0,1.0
2015-04-01,7.61,7.64,7.29,7.29,32814,7.61,7.64,7.29,7.29,32814,0.0,1.0
2015-04-02,7.4,7.65,7.22,7.65,44389,7.4,7.65,7.22,7.65,44389,0.0,1.0
2015-04-06,7.32,7.4,7.26,7.31,13886,7.32,7.4,7.26,7.31,13886,0.0,1.0
2015-04-07,7.25,7.3,7.21,7.28,9726,7.25,7.3,7.21,7.28,9726,0.0,1.0
2015-04-08,7.22,7.39,7.151,7.22,10527,7.22,7.39,7.151,7.22,10527,0.0,1.0
2015-04-09,7.07,7.25,7.0,7.25,21132,7.07,7.25,7.0,7.25,21132,0.0,1.0
2015-04-10,6.95,7.13,6.88,7.13,26024,6.95,7.13,6.88,7.13,26024,0.0,1.0
2015-04-13,6.71,7.2199,6.66,7.01,63878,6.71,7.2199,6.66,7.01,63878,0.0,1.0
2015-04-14,6.57,6.71,6.49,6.71,103187,6.57,6.71,6.49,6.71,103187,0.0,1.0
2015-04-15,6.57,6.7,6.56,6.62,38603,6.57,6.7,6.56,6.62,38603,0.0,1.0
2015-04-16,6.52,6.58,6.43,6.53,58563,6.52,6.58,6.43,6.53,58563,0.0,1.0
2015-04-17,6.38,6.89,6.36,6.51,34481,6.38,6.89,6.36,6.51,34481,0.0,1.0
2015-04-20,6.7,6.72,6.34,6.34,109716,6.7,6.72,6.34,6.34,109716,0.0,1.0
2015-04-21,6.91,7.113,6.71,6.71,30238,6.91,7.113,6.71,6.71,30238,0.0,1.0
2015-04-22,6.88,6.984,6.7696,6.93,30617,6.88,6.984,6.7696,6.93,30617,0.0,1.0
2015-04-23,6.95,7.04,6.8,6.81,44615,6.95,7.04,6.8,6.81,44615,0.0,1.0
2015-04-24,6.99,7.02,6.811,6.98,43150,6.99,7.02,6.811,6.98,43150,0.0,1.0
2015-04-27,6.95,7.2,6.84,7.08,41778,6.95,7.2,6.84,7.08,41778,0.0,1.0
2015-04-28,6.8,7.03,6.8,7.02,29936,6.8,7.03,6.8,7.02,29936,0.0,1.0
2015-04-29,6.67,6.88,6.61,6.81,33793,6.67,6.88,6.61,6.81,33793,0.0,1.0
2015-04-30,6.56,6.75,6.43,6.6,60113,6.56,6.75,6.43,6.6,60113,0.0,1.0
2015-05-01,6.68,6.74,6.44,6.55,38329,6.68,6.74,6.44,6.55,38329,0.0,1.0
2015-05-04,6.47,6.74,6.46,6.72,28429,6.47,6.74,6.46,6.72,28429,0.0,1.0
2015-05-05,6.87,6.88,6.59,6.59,133187,6.87,6.88,6.59,6.59,133187,0.0,1.0
2015-05-06,6.73,6.86,6.6,6.84,123667,6.73,6.86,6.6,6.84,123667,0.0,1.0
2015-05-07,6.72,6.7899,6.44,6.66,44323,6.72,6.7899,6.44,6.66,44323,0.0,1.0
2015-05-08,6.94,6.9499,6.62,6.62,33582,6.94,6.9499,6.62,6.62,33582,0.0,1.0
2015-05-11,6.81,6.9,6.76,6.76,54829,6.81,6.9,6.76,6.76,54829,0.0,1.0
2015-05-12,6.71,6.88,6.62,6.85,54192,6.71,6.88,6.62,6.85,54192,0.0,1.0
2015-05-13,6.58,6.7,6.51,6.68,31133,6.58,6.7,6.51,6.68,31133,0.0,1.0
2015-05-14,6.6,6.61,6.53,6.58,54915,6.6,6.61,6.53,6.58,54915,0.0,1.0
2015-05-15,6.84,7.05,6.54,6.57,46677,6.84,7.05,6.54,6.57,46677,0.0,1.0
2015-05-18,6.8,6.87,6.54,6.86,61992,6.8,6.87,6.54,6.86,61992,0.0,1.0
2015-05-19,6.76,6.84,6.565,6.77,64572,6.76,6.84,6.565,6.77,64572,0.0,1.0
2015-05-20,6.81,6.89,6.71,6.81,57564,6.81,6.89,6.71,6.81,57564,0.0,1.0
2015-05-21,6.9,6.95,6.71,6.83,35857,6.9,6.95,6.71,6.83,35857,0.0,1.0
2015-05-22,6.96,7.04,6.77,6.86,204856,6.96,7.04,6.77,6.86,204856,0.0,1.0
2015-05-26,6.83,6.96,6.74,6.92,74731,6.83,6.96,6.74,6.92,74731,0.0,1.0
2015-05-27,6.76,6.92,6.71,6.81,53744,6.76,6.92,6.71,6.81,53744,0.0,1.0
2015-05-28,6.68,6.79,6.62,6.79,26126,6.68,6.79,6.62,6.79,26126,0.0,1.0
2015-05-29,6.58,6.67,6.51,6.67,74005,6.58,6.67,6.51,6.67,74005,0.0,1.0
2015-06-01,6.66,6.78,6.54,6.63,51141,6.66,6.78,6.54,6.63,51141,0.0,1.0
2015-06-02,6.5,6.61,6.48,6.61,30533,6.5,6.61,6.48,6.61,30533,0.0,1.0
2015-06-03,6.48,6.54,6.44,6.48,56023,6.48,6.54,6.44,6.48,56023,0.0,1.0
2015-06-04,6.31,6.5,6.3,6.41,48627,6.31,6.5,6.3,6.41,48627,0.0,1.0
2015-06-05,6.27,6.3,6.18,6.3,67747,6.27,6.3,6.18,6.3,67747,0.0,1.0
2015-06-08,6.25,6.35,6.2,6.29,46287,6.25,6.35,6.2,6.29,46287,0.0,1.0
2015-06-09,6.18,6.36,6.18,6.3,66998,6.18,6.36,6.18,6.3,66998,0.0,1.0
2015-06-10,6.26,6.32,6.19,6.26,59939,6.26,6.32,6.19,6.26,59939,0.0,1.0
2015-06-11,6.25,6.31,6.24,6.24,62762,6.25,6.31,6.24,6.24,62762,0.0,1.0
2015-06-12,6.26,6.3,6.21,6.26,42450,6.26,6.3,6.21,6.26,42450,0.0,1.0
2015-06-15,6.19,6.33,6.155,6.28,86941,6.19,6.33,6.155,6.28,86941,0.0,1.0
2015-06-16,6.22,6.28,6.15,6.15,47209,6.22,6.28,6.15,6.15,47209,0.0,1.0
2015-06-17,6.2,6.35,6.15,6.2,45748,6.2,6.35,6.15,6.2,45748,0.0,1.0
2015-06-18,6.34,6.35,6.14,6.14,103643,6.34,6.35,6.14,6.14,103643,0.0,1.0
2015-06-19,6.32,6.39,6.24,6.39,127610,6.32,6.39,6.24,6.39,127610,0.0,1.0
2015-06-22,6.35,6.35,6.3,6.35,93000,6.35,6.35,6.3,6.35,93000,0.0,1.0
2015-06-23,6.25,6.38,6.25,6.35,132790,6.25,6.38,6.25,6.35,132790,0.0,1.0
2015-06-24,6.34,6.39,6.225,6.27,77751,6.34,6.39,6.225,6.27,77751,0.0,1.0
2015-06-25,6.34,6.39,6.21,6.31,71719,6.34,6.39,6.21,6.31,71719,0.0,1.0
2015-06-26,6.5,6.63,6.34,6.35,2075252,6.5,6.63,6.34,6.35,2075252,0.0,1.0
2015-06-29,6.35,6.5,6.34,6.45,66508,6.35,6.5,6.34,6.45,66508,0.0,1.0
2015-06-30,6.54,6.54,6.34,6.41,52364,6.54,6.54,6.34,6.41,52364,0.0,1.0
2015-07-01,6.71,6.75,6.391,6.58,58550,6.71,6.75,6.391,6.58,58550,0.0,1.0
2015-07-02,6.53,6.76,6.5,6.76,25955,6.53,6.76,6.5,6.76,25955,0.0,1.0
2015-07-06,6.4,6.54,6.36,6.53,45508,6.4,6.54,6.36,6.53,45508,0.0,1.0
2015-07-07,6.38,6.45,6.35,6.41,15814,6.38,6.45,6.35,6.41,15814,0.0,1.0
2015-07-08,6.27,6.34,6.225,6.34,10760,6.27,6.34,6.225,6.34,10760,0.0,1.0
2015-07-09,6.33,6.38,6.26,6.32,17238,6.33,6.38,6.26,6.32,17238,0.0,1.0
2015-07-10,6.35,6.37,6.26,6.36,23814,6.35,6.37,6.26,6.36,23814,0.0,1.0
2015-07-13,6.48,6.52,6.33,6.33,25358,6.48,6.52,6.33,6.33,25358,0.0,1.0
2015-07-14,6.6,6.67,6.5,6.59,34058,6.6,6.67,6.5,6.59,34058,0.0,1.0
2015-07-15,6.67,6.67,6.53,6.6,40673,6.67,6.67,6.53,6.6,40673,0.0,1.0
2015-07-16,7.03,7.04,6.61,6.7,76851,7.03,7.04,6.61,6.7,76851,0.0,1.0
2015-07-17,6.97,7.0,6.75,6.98,46643,6.97,7.0,6.75,6.98,46643,0.0,1.0
2015-07-20,6.92,6.96,6.73,6.96,45646,6.92,6.96,6.73,6.96,45646,0.0,1.0
2015-07-21,7.13,7.2,6.95,7.0,79123,7.13,7.2,6.95,7.0,79123,0.0,1.0
2015-07-22,7.14,7.2199,7.03,7.12,47793,7.14,7.2199,7.03,7.12,47793,0.0,1.0
2015-07-23,7.11,7.18,7.1,7.18,23877,7.11,7.18,7.1,7.18,23877,0.0,1.0
2015-07-24,7.18,7.25,7.11,7.14,44222,7.18,7.25,7.11,7.14,44222,0.0,1.0
2015-07-27,6.84,7.16,6.78,7.16,46430,6.84,7.16,6.78,7.16,46430,0.0,1.0
2015-07-28,6.79,6.9499,6.565,6.87,49118,6.79,6.9499,6.565,6.87,49118,0.0,1.0
2015-07-29,6.7,6.77,6.63,6.77,25442,6.7,6.77,6.63,6.77,25442,0.0,1.0
2015-07-30,6.88,6.9118,6.72,6.72,20505,6.88,6.9118,6.72,6.72,20505,0.0,1.0
2015-07-31,6.94,7.01,6.87,6.92,20871,6.94,7.01,6.87,6.92,20871,0.0,1.0
2015-08-03,6.62,6.97,6.61,6.96,18155,6.62,6.97,6.61,6.96,18155,0.0,1.0
2015-08-04,6.46,6.64,6.46,6.64,23619,6.46,6.64,6.46,6.64,23619,0.0,1.0
2015-08-05,6.53,6.54,6.43,6.47,16495,6.53,6.54,6.43,6.47,16495,0.0,1.0
2015-08-06,6.45,6.53,6.42,6.44,22600,6.45,6.53,6.42,6.44,22600,0.0,1.0
2015-08-07,6.4,6.4895,6.33,6.35,39925,6.4,6.4895,6.33,6.35,39925,0.0,1.0
2015-08-10,6.36,6.43,6.3,6.43,34429,6.36,6.43,6.3,6.43,34429,0.0,1.0
2015-08-11,6.36,6.51,6.31,6.32,34871,6.36,6.51,6.31,6.32,34871,0.0,1.0
2015-08-12,6.33,6.39,6.3,6.36,33607,6.33,6.39,6.3,6.36,33607,0.0,1.0
2015-08-13,6.3,6.36,6.3,6.34,21671,6.3,6.36,6.3,6.34,21671,0.0,1.0
2015-08-14,6.2,6.32,6.06,6.32,80266,6.2,6.32,6.06,6.32,80266,0.0,1.0
2015-08-17,5.81,6.175,5.75,6.16,97973,5.81,6.175,5.75,6.16,97973,0.0,1.0
2015-08-18,6.01,6.01,5.48,5.81,67363,6.01,6.01,5.48,5.81,67363,0.0,1.0
2015-08-19,5.93,6.1,5.78,6.02,31188,5.93,6.1,5.78,6.02,31188,0.0,1.0
2015-08-20,5.88,5.95,5.82,5.86,26109,5.88,5.95,5.82,5.86,26109,0.0,1.0
2015-08-21,5.86,5.95,5.805,5.85,35440,5.86,5.95,5.805,5.85,35440,0.0,1.0
2015-08-24,5.85,5.9,5.0,5.63,41744,5.85,5.9,5.0,5.63,41744,0.0,1.0
2015-08-25,5.85,6.06,5.37,5.9,26639,5.85,6.06,5.37,5.9,26639,0.0,1.0
2015-08-26,5.85,5.9793,5.51,5.88,12895,5.85,5.9793,5.51,5.88,12895,0.0,1.0
2015-08-27,6.01,6.0199,5.44,5.75,24257,6.01,6.0199,5.44,5.75,24257,0.0,1.0
2015-08-28,5.9,5.99,5.84,5.97,10368,5.9,5.99,5.84,5.97,10368,0.0,1.0
2015-08-31,6.11,6.1299,5.77,5.83,9778,6.11,6.1299,5.77,5.83,9778,0.0,1.0
2015-09-01,6.06,6.11,6.01,6.06,7937,6.06,6.11,6.01,6.06,7937,0.0,1.0
2015-09-02,6.04,6.14,6.0,6.09,203160,6.04,6.14,6.0,6.09,203160,0.0,1.0
2015-09-03,5.95,6.14,5.92,6.14,25070,5.95,6.14,5.92,6.14,25070,0.0,1.0
2015-09-04,5.92,6.06,5.9,5.92,17427,5.92,6.06,5.9,5.92,17427,0.0,1.0
2015-09-08,5.98,6.06,5.9,5.96,28559,5.98,6.06,5.9,5.96,28559,0.0,1.0
2015-09-09,5.85,6.04,5.85,5.99,35090,5.85,6.04,5.85,5.99,35090,0.0,1.0
2015-09-10,5.98,6.03,5.81,5.9,108938,5.98,6.03,5.81,5.9,108938,0.0,1.0
2015-09-11,5.99,6.04,5.89,5.97,302369,5.99,6.04,5.89,5.97,302369,0.0,1.0
2015-09-14,6.41,6.44,5.92,5.95,37069,6.41,6.44,5.92,5.95,37069,0.0,1.0
2015-09-15,6.59,6.63,6.36,6.47,47326,6.59,6.63,6.36,6.47,47326,0.0,1.0
2015-09-16,6.93,6.93,6.6,6.6,24798,6.93,6.93,6.6,6.6,24798,0.0,1.0
2015-09-17,6.68,6.9,6.67,6.86,17975,6.68,6.9,6.67,6.86,17975,0.0,1.0
2015-09-18,6.83,6.85,6.52,6.6,50902,6.83,6.85,6.52,6.6,50902,0.0,1.0
2015-09-21,6.72,6.75,6.4,6.75,13216,6.72,6.75,6.4,6.75,13216,0.0,1.0
2015-09-22,6.65,6.74,6.61,6.66,8788,6.65,6.74,6.61,6.66,8788,0.0,1.0
2015-09-23,6.61,6.71,6.51,6.57,8426,6.61,6.71,6.51,6.57,8426,0.0,1.0
2015-09-24,6.63,6.69,6.49,6.54,7857,6.63,6.69,6.49,6.54,7857,0.0,1.0
2015-09-25,6.47,6.66,6.45,6.66,14309,6.47,6.66,6.45,6.66,14309,0.0,1.0
2015-09-28,6.29,6.485,6.19,6.47,15961,6.29,6.485,6.19,6.47,15961,0.0,1.0
2015-09-29,6.05,6.3,6.03,6.28,5128,6.05,6.3,6.03,6.28,5128,0.0,1.0
2015-09-30,6.15,6.16,6.0201,6.16,5302,6.15,6.16,6.0201,6.16,5302,0.0,1.0
2015-10-01,6.21,6.21,5.94,6.09,12776,6.21,6.21,5.94,6.09,12776,0.0,1.0
2015-10-02,6.21,6.664,6.05,6.07,9368,6.21,6.664,6.05,6.07,9368,0.0,1.0
2015-10-05,6.56,6.56,6.11,6.17,11082,6.56,6.56,6.11,6.17,11082,0.0,1.0
2015-10-06,6.4,6.48,6.1972,6.2,7384,6.4,6.48,6.1972,6.2,7384,0.0,1.0
2015-10-07,6.56,6.67,6.1575,6.36,14217,6.56,6.67,6.1575,6.36,14217,0.0,1.0
2015-10-08,6.73,6.73,6.56,6.56,2052,6.73,6.73,6.56,6.56,2052,0.0,1.0
2015-10-09,6.42,6.64,6.42,6.64,23526,6.42,6.64,6.42,6.64,23526,0.0,1.0
2015-10-12,6.52,6.6199,6.38,6.48,8343,6.52,6.6199,6.38,6.48,8343,0.0,1.0
2015-10-13,6.57,6.6,6.55,6.6,9431,6.57,6.6,6.55,6.6,9431,0.0,1.0
2015-10-14,6.85,6.9,6.57,6.58,26552,6.85,6.9,6.57,6.58,26552,0.0,1.0
2015-10-15,6.84,6.91,6.81,6.91,18606,6.84,6.91,6.81,6.91,18606,0.0,1.0
2015-10-16,6.86,6.88,6.65,6.87,18121,6.86,6.88,6.65,6.87,18121,0.0,1.0
2015-10-19,6.85,6.9,6.65,6.85,42259,6.85,6.9,6.65,6.85,42259,0.0,1.0
2015-10-20,6.83,6.86,6.4401,6.81,25860,6.83,6.86,6.4401,6.81,25860,0.0,1.0
2015-10-21,6.66,6.8,6.61,6.66,6678,6.66,6.8,6.61,6.66,6678,0.0,1.0
2015-10-22,6.81,6.9,6.67,6.74,52963,6.81,6.9,6.67,6.74,52963,0.0,1.0
2015-10-23,6.95,6.95,6.72,6.86,14003,6.95,6.95,6.72,6.86,14003,0.0,1.0
2015-10-26,6.96,6.98,6.83,6.939,10194,6.96,6.98,6.83,6.939,10194,0.0,1.0
2015-10-27,6.92,7.0,6.87,6.99,57101,6.92,7.0,6.87,6.99,57101,0.0,1.0
2015-10-28,6.92,6.92,6.9,6.92,12817,6.92,6.92,6.9,6.92,12817,0.0,1.0
2015-10-29,6.97,7.15,6.86,6.86,7245,6.97,7.15,6.86,6.86,7245,0.0,1.0
2015-10-30,6.85,6.95,6.75,6.94,8048,6.85,6.95,6.75,6.94,8048,0.0,1.0
2015-11-02,6.98,7.01,6.84,6.95,9300,6.98,7.01,6.84,6.95,9300,0.0,1.0
2015-11-03,7.01,7.11,6.9,6.9,9174,7.01,7.11,6.9,6.9,9174,0.0,1.0
2015-11-04,6.97,7.05,6.8,6.92,33592,6.97,7.05,6.8,6.92,33592,0.0,1.0
2015-11-05,6.71,6.96,6.67,6.85,10027,6.71,6.96,6.67,6.85,10027,0.0,1.0
2015-11-06,7.05,7.09,6.555,7.09,48819,7.05,7.09,6.555,7.09,48819,0.0,1.0
2015-11-09,7.06,7.08,6.85,7.05,26921,7.06,7.08,6.85,7.05,26921,0.0,1.0
2015-11-10,7.05,7.05,6.89,6.9,4999,7.05,7.05,6.89,6.9,4999,0.0,1.0
2015-11-11,7.02,7.07,6.985,7.07,6323,7.02,7.07,6.985,7.07,6323,0.0,1.0
2015-11-12,6.99,7.04,6.97,7.04,5183,6.99,7.04,6.97,7.04,5183,0.0,1.0
2015-11-13,7.04,7.05,6.98,6.98,24207,7.04,7.05,6.98,6.98,24207,0.0,1.0
2015-11-16,6.86,7.03,6.77,6.97,19840,6.86,7.03,6.77,6.97,19840,0.0,1.0
2015-11-17,6.85,7.01,6.82,6.91,71188,6.85,7.01,6.82,6.91,71188,0.0,1.0
2015-11-18,6.72,6.92,6.72,6.88,15770,6.72,6.92,6.72,6.88,15770,0.0,1.0
2015-11-19,6.6,6.71,6.5701,6.66,11816,6.6,6.71,6.5701,6.66,11816,0.0,1.0
2015-11-20,6.69,6.69,6.54,6.62,42398,6.69,6.69,6.54,6.62,42398,0.0,1.0
2015-11-23,6.49,6.63,6.45,6.5,40133,6.49,6.63,6.45,6.5,40133,0.0,1.0
2015-11-24,6.42,6.5,6.39,6.4999,14614,6.42,6.5,6.39,6.4999,14614,0.0,1.0
2015-11-25,6.44,6.48,6.36,6.44,11726,6.44,6.48,6.36,6.44,11726,0.0,1.0
2015-11-27,6.72,6.82,6.62,6.69,10179,6.72,6.82,6.62,6.69,10179,0.0,1.0
2015-11-30,6.75,6.83,6.63,6.76,13344,6.75,6.83,6.63,6.76,13344,0.0,1.0
2015-12-01,6.68,6.9,6.49,6.8,17559,6.68,6.9,6.49,6.8,17559,0.0,1.0
2015-12-02,6.71,6.8,6.6,6.7,15343,6.71,6.8,6.6,6.7,15343,0.0,1.0
2015-12-03,6.48,6.87,6.41,6.72,5009,6.48,6.87,6.41,6.72,5009,0.0,1.0
2015-12-04,6.47,6.53,6.35,6.38,13626,6.47,6.53,6.35,6.38,13626,0.0,1.0
2015-12-07,6.28,6.41,6.22,6.41,20833,6.28,6.41,6.22,6.41,20833,0.0,1.0
2015-12-08,6.37,6.64,6.15,6.19,54158,6.37,6.64,6.15,6.19,54158,0.0,1.0
2015-12-09,6.42,6.55,6.32,6.32,14832,6.42,6.55,6.32,6.32,14832,0.0,1.0
2015-12-10,6.48,6.62,6.16,6.16,4687,6.48,6.62,6.16,6.16,4687,0.0,1.0
2015-12-11,6.35,6.51,6.35,6.4,11118,6.35,6.51,6.35,6.4,11118,0.0,1.0
2015-12-14,6.2,6.4,6.11,6.4,11756,6.2,6.4,6.11,6.4,11756,0.0,1.0
2015-12-15,6.38,6.53,6.235,6.36,72351,6.38,6.53,6.235,6.36,72351,0.0,1.0
2015-12-16,6.27,6.38,6.23,6.38,160069,6.27,6.38,6.23,6.38,160069,0.0,1.0
2015-12-17,6.19,6.46,6.11,6.12,85359,6.19,6.46,6.11,6.12,85359,0.0,1.0
2015-12-18,6.18,6.2889,6.167,6.19,21170,6.18,6.2889,6.167,6.19,21170,0.0,1.0
2015-12-21,6.35,6.37,6.12,6.12,22092,6.35,6.37,6.12,6.12,22092,0.0,1.0
2015-12-22,6.3,6.55,6.23,6.37,21447,6.3,6.55,6.23,6.37,21447,0.0,1.0
2015-12-23,6.33,6.55,6.21,6.35,21505,6.33,6.55,6.21,6.35,21505,0.0,1.0
2015-12-24,6.13,6.44,6.04,6.2447,14499,6.13,6.44,6.04,6.2447,14499,0.0,1.0
2015-12-28,6.0,6.26,6.0,6.16,33268,6.0,6.26,6.0,6.16,33268,0.0,1.0
2015-12-29,6.18,6.29,6.0,6.02,55050,6.18,6.29,6.0,6.02,55050,0.0,1.0
2015-12-30,6.23,6.47,6.09,6.16,11195,6.23,6.47,6.09,6.16,11195,0.0,1.0
2015-12-31,6.24,6.38,6.1,6.23,20181,6.24,6.38,6.1,6.23,20181,0.0,1.0
2016-01-04,6.24,6.45,6.09,6.11,34605,6.24,6.45,6.09,6.11,34605,0.0,1.0
2016-01-05,6.02,6.35,5.97,6.29,176790,6.02,6.35,5.97,6.29,176790,0.0,1.0
2016-01-06,6.03,6.16,5.95,5.96,125533,6.03,6.16,5.95,5.96,125533,0.0,1.0
2016-01-07,6.06,6.13,5.94,5.94,27378,6.06,6.13,5.94,5.94,27378,0.0,1.0
2016-01-08,6.01,6.11,5.94,6.11,12357,6.01,6.11,5.94,6.11,12357,0.0,1.0
2016-01-11,6.04,6.05,5.87,6.03,22097,6.04,6.05,5.87,6.03,22097,0.0,1.0
2016-01-12,6.02,6.08,5.94,6.08,114686,6.02,6.08,5.94,6.08,114686,0.0,1.0
2016-01-13,5.91,6.03,5.85,6.02,14751,5.91,6.03,5.85,6.02,14751,0.0,1.0
2016-01-14,5.75,5.93,5.59,5.93,30586,5.75,5.93,5.59,5.93,30586,0.0,1.0
2016-01-15,5.42,5.623,5.31,5.59,114505,5.42,5.623,5.31,5.59,114505,0.0,1.0
2016-01-19,5.05,5.39,4.98,5.33,100236,5.05,5.39,4.98,5.33,100236,0.0,1.0
2016-01-20,4.97,5.03,4.71,4.95,66168,4.97,5.03,4.71,4.95,66168,0.0,1.0
2016-01-21,5.0,5.05,4.96,5.0,78906,5.0,5.05,4.96,5.0,78906,0.0,1.0
2016-01-22,5.0,5.31,4.85,5.05,178981,5.0,5.31,4.85,5.05,178981,0.0,1.0
2016-01-25,5.05,5.2,5.05,5.09,36486,5.05,5.2,5.05,5.09,36486,0.0,1.0
2016-01-26,4.96,5.04,4.92,4.99,53975,4.96,5.04,4.92,4.99,53975,0.0,1.0
2016-01-27,4.87,5.04,4.8,5.03,34204,4.87,5.04,4.8,5.03,34204,0.0,1.0
2016-01-28,4.89,4.93,4.76,4.86,28407,4.89,4.93,4.76,4.86,28407,0.0,1.0
2016-01-29,4.9,4.98,4.84,4.89,38128,4.9,4.98,4.84,4.89,38128,0.0,1.0
2016-02-01,4.78,4.93,4.74,4.83,1281270,4.78,4.93,4.74,4.83,1281270,0.0,1.0
2016-02-02,4.78,4.88,4.77,4.79,87756,4.78,4.88,4.77,4.79,87756,0.0,1.0
2016-02-03,4.74,4.84,4.73,4.84,27921,4.74,4.84,4.73,4.84,27921,0.0,1.0
2016-02-04,4.85,4.86,4.72,4.72,71781,4.85,4.86,4.72,4.72,71781,0.0,1.0
2016-02-05,4.74,4.84,4.63,4.8,61322,4.74,4.84,4.63,4.8,61322,0.0,1.0
2016-02-08,4.82,4.83,4.7,4.82,48334,4.82,4.83,4.7,4.82,48334,0.0,1.0
2016-02-09,4.61,4.8,4.6,4.76,114289,4.61,4.8,4.6,4.76,114289,0.0,1.0
2016-02-10,4.5,4.8,4.35,4.65,560014,4.5,4.8,4.35,4.65,560014,0.0,1.0
2016-02-11,4.71,4.77,4.45,4.45,87477,4.71,4.77,4.45,4.45,87477,0.0,1.0
2016-02-12,4.9,4.9,4.57,4.74,39940,4.9,4.9,4.57,4.74,39940,0.0,1.0
2016-02-16,5.0,5.0,4.7,4.76,61537,5.0,5.0,4.7,4.76,61537,0.0,1.0
2016-02-17,4.95,5.1,4.83,5.01,43063,4.95,5.1,4.83,5.01,43063,0.0,1.0
2016-02-18,5.09,5.1,4.95,4.95,28781,5.09,5.1,4.95,4.95,28781,0.0,1.0
2016-02-19,5.3,5.32,5.07,5.07,64577,5.3,5.32,5.07,5.07,64577,0.0,1.0
2016-02-22,5.58,5.59,5.09,5.28,120718,5.58,5.59,5.09,5.28,120718,0.0,1.0
2016-02-23,5.63,5.8,5.44,5.55,59728,5.63,5.8,5.44,5.55,59728,0.0,1.0
2016-02-24,5.69,5.73,5.45,5.45,35262,5.69,5.73,5.45,5.45,35262,0.0,1.0
2016-02-25,5.57,5.64,5.5,5.59,77974,5.57,5.64,5.5,5.59,77974,0.0,1.0
2016-02-26,5.62,5.73,5.47,5.56,171322,5.62,5.73,5.47,5.56,171322,0.0,1.0
2016-02-29,5.67,5.74,5.5,5.61,28459,5.67,5.74,5.5,5.61,28459,0.0,1.0
2016-03-01,5.58,5.83,5.49,5.67,31058,5.58,5.83,5.49,5.67,31058,0.0,1.0
2016-03-02,5.69,5.74,5.51,5.64,19614,5.69,5.74,5.51,5.64,19614,0.0,1.0
2016-03-03,5.82,5.85,5.63,5.73,29656,5.82,5.85,5.63,5.73,29656,0.0,1.0
2016-03-04,5.76,5.85,5.51,5.78,104344,5.76,5.85,5.51,5.78,104344,0.0,1.0
2016-03-07,5.68,5.81,5.45,5.79,72970,5.68,5.81,5.45,5.79,72970,0.0,1.0
2016-03-08,5.4,5.68,5.36,5.65,97392,5.4,5.68,5.36,5.65,97392,0.0,1.0
2016-03-09,5.37,5.59,5.3,5.36,87311,5.37,5.59,5.3,5.36,87311,0.0,1.0
2016-03-10,5.39,5.59,5.2,5.35,78226,5.39,5.59,5.2,5.35,78226,0.0,1.0
2016-03-11,5.49,5.79,5.32,5.36,97192,5.49,5.79,5.32,5.36,97192,0.0,1.0
2016-03-14,5.81,6.12,5.59,5.6,75452,5.81,6.12,5.59,5.6,75452,0.0,1.0
2016-03-15,5.62,5.81,5.52,5.75,87116,5.62,5.81,5.52,5.75,87116,0.0,1.0
2016-03-16,5.38,5.72,5.06,5.06,161630,5.38,5.72,5.06,5.06,161630,0.0,1.0
2016-03-17,5.59,5.66,5.37,5.38,62665,5.59,5.66,5.37,5.38,62665,0.0,1.0
2016-03-18,5.59,5.66,5.53,5.55,37069,5.59,5.66,5.53,5.55,37069,0.0,1.0
2016-03-21,5.83,5.88,5.52,5.65,64213,5.83,5.88,5.52,5.65,64213,0.0,1.0
2016-03-22,5.9,6.02,5.625,5.7694,35281,5.9,6.02,5.625,5.7694,35281,0.0,1.0
2016-03-23,5.9,6.0,5.67,5.87,27920,5.9,6.0,5.67,5.87,27920,0.0,1.0
2016-03-24,5.9,6.1,5.67,5.88,34019,5.9,6.1,5.67,5.88,34019,0.0,1.0
2016-03-28,5.98,6.11,5.86,5.86,35931,5.98,6.11,5.86,5.86,35931,0.0,1.0
2016-03-29,6.28,6.38,5.9,5.95,40299,6.28,6.38,5.9,5.95,40299,0.0,1.0
2016-03-30,6.18,6.26,5.93,6.26,33640,6.18,6.26,5.93,6.26,33640,0.0,1.0
2016-03-31,6.4,6.49,6.15,6.15,45419,6.4,6.49,6.15,6.15,45419,0.0,1.0
2016-04-01,6.26,6.48,6.22,6.39,19015,6.26,6.48,6.22,6.39,19015,0.0,1.0
2016-04-04,6.04,6.19,5.92,6.18,89845,6.04,6.19,5.92,6.18,89845,0.0,1.0
2016-04-05,6.24,6.36,5.96,5.98,39513,6.24,6.36,5.96,5.98,39513,0.0,1.0
2016-04-06,6.3,6.39,6.15,6.26,30807,6.3,6.39,6.15,6.26,30807,0.0,1.0
2016-04-07,6.4,6.48,6.31,6.31,35633,6.4,6.48,6.31,6.31,35633,0.0,1.0
2016-04-08,6.41,6.48,6.37,6.45,41106,6.41,6.48,6.37,6.45,41106,0.0,1.0
2016-04-11,6.27,6.45,6.072,6.45,20295,6.27,6.45,6.072,6.45,20295,0.0,1.0
2016-04-12,6.35,6.4,6.235,6.25,39482,6.35,6.4,6.235,6.25,39482,0.0,1.0
2016-04-13,6.35,6.45,6.22,6.39,40919,6.35,6.45,6.22,6.39,40919,0.0,1.0
2016-04-14,6.35,6.43,6.27,6.43,40365,6.35,6.43,6.27,6.43,40365,0.0,1.0
2016-04-15,6.33,6.39,6.2,6.3,27150,6.33,6.39,6.2,6.3,27150,0.0,1.0
2016-04-18,6.46,6.49,6.31,6.41,29606,6.46,6.49,6.31,6.41,29606,0.0,1.0
2016-04-19,6.47,6.49,6.4,6.48,24489,6.47,6.49,6.4,6.48,24489,0.0,1.0
2016-04-20,6.71,6.73,6.2,6.43,35087,6.71,6.73,6.2,6.43,35087,0.0,1.0
2016-04-21,6.58,6.79,6.34,6.67,37002,6.58,6.79,6.34,6.67,37002,0.0,1.0
2016-04-22,6.59,6.63,6.51,6.59,34680,6.59,6.63,6.51,6.59,34680,0.0,1.0
2016-04-25,6.67,6.73,6.52,6.57,25628,6.67,6.73,6.52,6.57,25628,0.0,1.0
2016-04-26,6.59,6.73,6.53,6.65,25037,6.59,6.73,6.53,6.65,25037,0.0,1.0
2016-04-27,6.6,6.7,6.5,6.5,26383,6.6,6.7,6.5,6.5,26383,0.0,1.0
2016-04-28,6.58,6.7,6.463,6.59,34057,6.58,6.7,6.463,6.59,34057,0.0,1.0
2016-04-29,6.63,6.6399,6.39,6.54,32499,6.63,6.6399,6.39,6.54,32499,0.0,1.0
2016-05-02,6.63,6.74,6.53,6.6,74884,6.63,6.74,6.53,6.6,74884,0.0,1.0
2016-05-03,6.67,6.705,6.51,6.66,60184,6.67,6.705,6.51,6.66,60184,0.0,1.0
2016-05-04,6.68,6.7,5.8347,6.34,25634,6.68,6.7,5.8347,6.34,25634,0.0,1.0
2016-05-05,6.67,6.8,6.54,6.54,87887,6.67,6.8,6.54,6.54,87887,0.0,1.0
2016-05-06,6.67,6.7,6.33,6.62,31804,6.67,6.7,6.33,6.62,31804,0.0,1.0
2016-05-09,6.67,6.7,6.58,6.7,43633,6.67,6.7,6.58,6.7,43633,0.0,1.0
2016-05-10,6.71,6.71,6.37,6.65,31765,6.71,6.71,6.37,6.65,31765,0.0,1.0
2016-05-11,7.75,8.0,7.6,7.75,809999,7.75,8.0,7.6,7.75,809999,0.0,1.0
2016-05-12,7.68,7.75,7.5,7.74,177616,7.68,7.75,7.5,7.74,177616,0.0,1.0
2016-05-13,7.58,7.74,7.55,7.66,109686,7.58,7.74,7.55,7.66,109686,0.0,1.0
2016-05-16,7.59,7.7,7.52,7.56,73326,7.59,7.7,7.52,7.56,73326,0.0,1.0
2016-05-17,7.58,7.6,7.5,7.57,69139,7.58,7.6,7.5,7.57,69139,0.0,1.0
2016-05-18,7.59,7.67,7.41,7.56,105360,7.59,7.67,7.41,7.56,105360,0.0,1.0
2016-05-19,7.6,7.63,7.43,7.57,97224,7.6,7.63,7.43,7.57,97224,0.0,1.0
2016-05-20,7.53,7.65,7.5,7.59,70466,7.53,7.65,7.5,7.59,70466,0.0,1.0
2016-05-23,7.64,7.65,7.46,7.53,110365,7.64,7.65,7.46,7.53,110365,0.0,1.0
2016-05-24,7.61,7.65,7.57,7.65,45149,7.61,7.65,7.57,7.65,45149,0.0,1.0
2016-05-25,7.57,7.64,7.55,7.58,42595,7.57,7.64,7.55,7.58,42595,0.0,1.0
2016-05-26,7.55,7.6,7.55,7.57,29337,7.55,7.6,7.55,7.57,29337,0.0,1.0
2016-05-27,7.56,7.59,7.53,7.55,23166,7.56,7.59,7.53,7.55,23166,0.0,1.0
2016-05-31,7.58,7.65,7.55,7.55,113708,7.58,7.65,7.55,7.55,113708,0.0,1.0
2016-06-01,7.61,7.65,7.58,7.6,135154,7.61,7.65,7.58,7.6,135154,0.0,1.0
2016-06-02,7.61,7.65,7.6,7.6,130748,7.61,7.65,7.6,7.6,130748,0.0,1.0
2016-06-03,7.71,7.72,7.58,7.6,184948,7.71,7.72,7.58,7.6,184948,0.0,1.0
2016-06-06,7.7,7.72,7.6,7.71,124591,7.7,7.72,7.6,7.71,124591,0.0,1.0
2016-06-07,7.74,7.74,7.69,7.71,77559,7.74,7.74,7.69,7.71,77559,0.0,1.0
2016-06-08,7.83,7.85,7.7101,7.74,114829,7.83,7.85,7.7101,7.74,114829,0.0,1.0
2016-06-09,7.79,7.86,7.75,7.8,96369,7.79,7.86,7.75,7.8,96369,0.0,1.0
2016-06-10,7.75,7.79,7.75,7.75,47793,7.75,7.79,7.75,7.75,47793,0.0,1.0
2016-06-13,7.63,7.8,7.61,7.75,161799,7.63,7.8,7.61,7.75,161799,0.0,1.0
2016-06-14,7.625,7.75,7.62,7.68,85433,7.625,7.75,7.62,7.68,85433,0.0,1.0
2016-06-15,7.71,7.75,7.65,7.69,169132,7.71,7.75,7.65,7.69,169132,0.0,1.0
2016-06-16,7.6,7.71,7.59,7.68,137276,7.6,7.71,7.59,7.68,137276,0.0,1.0
2016-06-17,7.6,7.65,7.59,7.6,237778,7.6,7.65,7.59,7.6,237778,0.0,1.0
2016-06-20,7.62,7.71,7.61,7.65,80891,7.62,7.71,7.61,7.65,80891,0.0,1.0
2016-06-21,7.63,7.67,7.61,7.61,61804,7.63,7.67,7.61,7.61,61804,0.0,1.0
2016-06-22,7.68,7.7,7.61,7.64,84240,7.68,7.7,7.61,7.64,84240,0.0,1.0
2016-06-23,7.655,7.75,7.63,7.68,131390,7.655,7.75,7.63,7.68,131390,0.0,1.0
2016-06-24,7.64,7.74,7.6,7.63,1257168,7.64,7.74,7.6,7.63,1257168,0.0,1.0
2016-06-27,7.61,7.7,7.6,7.69,98089,7.61,7.7,7.6,7.69,98089,0.0,1.0
2016-06-28,7.63,7.7,7.61,7.65,55921,7.63,7.7,7.61,7.65,55921,0.0,1.0
2016-06-29,7.69,7.7311,7.65,7.68,90670,7.69,7.7311,7.65,7.68,90670,0.0,1.0
2016-06-30,7.74,7.75,7.71,7.72,74427,7.74,7.75,7.71,7.72,74427,0.0,1.0
2016-07-01,7.76,7.77,7.73,7.75,55474,7.76,7.77,7.73,7.75,55474,0.0,1.0
2016-07-05,7.8,7.82,7.7499,7.81,60122,7.8,7.82,7.7499,7.81,60122,0.0,1.0
2016-07-06,7.72,7.85,7.65,7.81,62427,7.72,7.85,7.65,7.81,62427,0.0,1.0
2016-07-07,7.8,7.84,7.75,7.75,32166,7.8,7.84,7.75,7.75,32166,0.0,1.0
2016-07-08,7.78,7.8801,7.7201,7.8,63651,7.78,7.8801,7.7201,7.8,63651,0.0,1.0
2016-07-11,7.91,7.99,7.83,7.85,217928,7.91,7.99,7.83,7.85,217928,0.0,1.0
2016-07-12,8.2,8.2245,7.895,7.91,145573,8.2,8.2245,7.895,7.91,145573,0.0,1.0
2016-07-13,8.05,8.2,8.02,8.2,157702,8.05,8.2,8.02,8.2,157702,0.0,1.0
2016-07-14,8.2,8.25,8.06,8.06,42903,8.2,8.25,8.06,8.06,42903,0.0,1.0
2016-07-15,8.0,8.24,7.94,8.24,74749,8.0,8.24,7.94,8.24,74749,0.0,1.0
2016-07-18,7.8,8.04,7.75,8.02,72230,7.8,8.04,7.75,8.02,72230,0.0,1.0
2016-07-19,7.82,7.97,7.8,7.8,36900,7.82,7.97,7.8,7.8,36900,0.0,1.0
2016-07-20,7.9,8.07,7.82,7.86,51574,7.9,8.07,7.82,7.86,51574,0.0,1.0
2016-07-21,7.97,8.04,7.89,7.91,39789,7.97,8.04,7.89,7.91,39789,0.0,1.0
2016-07-22,7.87,8.196,7.84,7.91,32845,7.87,8.196,7.84,7.91,32845,0.0,1.0
2016-07-25,7.96,8.01,7.95,7.95,44312,7.96,8.01,7.95,7.95,44312,0.0,1.0
2016-07-26,8.0,8.05,7.97,7.97,40835,8.0,8.05,7.97,7.97,40835,0.0,1.0
2016-07-27,8.19,8.24,7.99,8.0,38499,8.19,8.24,7.99,8.0,38499,0.0,1.0
2016-07-28,8.17,8.215,8.15,8.19,25597,8.17,8.215,8.15,8.19,25597,0.0,1.0
2016-07-29,8.17,8.24,8.15,8.17,39545,8.17,8.24,8.15,8.17,39545,0.0,1.0
2016-08-01,8.17,8.26,8.12,8.25,98991,8.17,8.26,8.12,8.25,98991,0.0,1.0
2016-08-02,8.09,8.2,8.08,8.2,65575,8.09,8.2,8.08,8.2,65575,0.0,1.0
2016-08-03,8.18,8.2,8.03,8.06,59964,8.18,8.2,8.03,8.06,59964,0.0,1.0
2016-08-04,8.19,8.21,8.16,8.2,43694,8.19,8.21,8.16,8.2,43694,0.0,1.0
2016-08-05,8.22,8.22,8.15,8.16,85249,8.22,8.22,8.15,8.16,85249,0.0,1.0
2016-08-08,8.13,8.2,8.08,8.2,87332,8.13,8.2,8.08,8.2,87332,0.0,1.0
2016-08-09,8.06,8.2,8.0,8.13,100367,8.06,8.2,8.0,8.13,100367,0.0,1.0
2016-08-10,7.92,8.15,7.88,8.15,70419,7.92,8.15,7.88,8.15,70419,0.0,1.0
2016-08-11,8.0,8.03,7.86,7.97,56979,8.0,8.03,7.86,7.97,56979,0.0,1.0
2016-08-12,8.05,8.2,8.0,8.01,49705,8.05,8.2,8.0,8.01,49705,0.0,1.0
2016-08-15,8.1,8.2,8.05,8.05,34019,8.1,8.2,8.05,8.05,34019,0.0,1.0
2016-08-16,7.98,8.2,7.98,8.06,38647,7.98,8.2,7.98,8.06,38647,0.0,1.0
2016-08-17,7.91,8.07,7.89,8.0,49372,7.91,8.07,7.89,8.0,49372,0.0,1.0
2016-08-18,8.02,8.05,7.95,7.95,29629,8.02,8.05,7.95,7.95,29629,0.0,1.0
2016-08-19,7.96,8.03,7.955,8.01,56516,7.96,8.03,7.955,8.01,56516,0.0,1.0
2016-08-22,7.96,8.1,7.96,8.03,38734,7.96,8.1,7.96,8.03,38734,0.0,1.0
2016-08-23,7.97,8.04,7.96,7.99,27936,7.97,8.04,7.96,7.99,27936,0.0,1.0
2016-08-24,7.95,8.01,7.93,7.98,36403,7.95,8.01,7.93,7.98,36403,0.0,1.0
2016-08-25,7.79,7.98,7.77,7.98,92699,7.79,7.98,7.77,7.98,92699,0.0,1.0
2016-08-26,7.51,8.09,7.35,7.85,93196,7.51,8.09,7.35,7.85,93196,0.0,1.0
2016-08-29,7.21,7.82,7.05,7.55,212363,7.21,7.82,7.05,7.55,212363,0.0,1.0
2016-08-30,7.17,7.75,7.03,7.24,137718,7.17,7.75,7.03,7.24,137718,0.0,1.0
2016-08-31,7.93,8.25,7.18,7.2,481477,7.93,8.25,7.18,7.2,481477,0.0,1.0
2016-09-01,7.36,7.88,7.2,7.88,142880,7.36,7.88,7.2,7.88,142880,0.0,1.0
2016-09-02,7.57,7.64,7.16,7.34,183714,7.57,7.64,7.16,7.34,183714,0.0,1.0
2016-09-06,7.7,7.79,7.58,7.58,110197,7.7,7.79,7.58,7.58,110197,0.0,1.0
2016-09-07,7.9,7.93,7.7,7.73,43606,7.9,7.93,7.7,7.73,43606,0.0,1.0
2016-09-08,7.81,8.0,7.73,7.87,34959,7.81,8.0,7.73,7.87,34959,0.0,1.0
2016-09-09,7.43,7.75,7.42,7.75,69051,7.43,7.75,7.42,7.75,69051,0.0,1.0
2016-09-12,7.81,7.89,7.45,7.45,87784,7.81,7.89,7.45,7.45,87784,0.0,1.0
2016-09-13,7.64,7.85,7.48,7.75,94724,7.64,7.85,7.48,7.75,94724,0.0,1.0
2016-09-14,7.78,7.87,7.65,7.65,38978,7.78,7.87,7.65,7.65,38978,0.0,1.0
2016-09-15,7.75,8.15,7.7,8.15,36396,7.75,8.15,7.7,8.15,36396,0.0,1.0
2016-09-16,7.72,8.0,7.7,7.8,238721,7.72,8.0,7.7,7.8,238721,0.0,1.0
2016-09-19,7.68,7.97,7.65,7.75,32149,7.68,7.97,7.65,7.75,32149,0.0,1.0
2016-09-20,7.58,7.72,7.53,7.7,46997,7.58,7.72,7.53,7.7,46997,0.0,1.0
2016-09-21,7.65,7.7,7.59,7.7,30872,7.65,7.7,7.59,7.7,30872,0.0,1.0
2016-09-22,7.91,7.95,7.65,7.68,55138,7.91,7.95,7.65,7.68,55138,0.0,1.0
2016-09-23,7.87,7.9481,7.74,7.93,43604,7.87,7.9481,7.74,7.93,43604,0.0,1.0
2016-09-26,7.6,8.01,7.6,7.87,37607,7.6,8.01,7.6,7.87,37607,0.0,1.0
2016-09-27,7.63,8.0,7.61,7.61,92937,7.63,8.0,7.61,7.61,92937,0.0,1.0
2016-09-28,7.55,7.82,7.52,7.67,76904,7.55,7.82,7.52,7.67,76904,0.0,1.0
2016-09-29,7.52,7.68,7.5,7.65,62274,7.52,7.68,7.5,7.65,62274,0.0,1.0
2016-09-30,7.2,7.66,7.2,7.6,146277,7.2,7.66,7.2,7.6,146277,0.0,1.0
2016-10-03,7.23,7.575,7.2,7.29,91685,7.23,7.575,7.2,7.29,91685,0.0,1.0
2016-10-04,7.12,7.33,7.09,7.26,52646,7.12,7.33,7.09,7.26,52646,0.0,1.0
2016-10-05,7.21,7.363,7.12,7.12,118861,7.21,7.363,7.12,7.12,118861,0.0,1.0
2016-10-06,7.12,7.29,7.09,7.16,72750,7.12,7.29,7.09,7.16,72750,0.0,1.0
2016-10-07,7.14,7.4,7.13,7.16,70033,7.14,7.4,7.13,7.16,70033,0.0,1.0
2016-10-10,7.26,7.29,7.19,7.2,46173,7.26,7.29,7.19,7.2,46173,0.0,1.0
2016-10-11,7.02,7.276,7.0,7.23,74572,7.02,7.276,7.0,7.23,74572,0.0,1.0
2016-10-12,7.12,7.16,7.05,7.07,24505,7.12,7.16,7.05,7.07,24505,0.0,1.0
2016-10-13,7.01,7.1,7.0,7.1,24120,7.01,7.1,7.0,7.1,24120,0.0,1.0
2016-10-14,6.89,7.06,6.87,7.06,35577,6.89,7.06,6.87,7.06,35577,0.0,1.0
2016-10-17,6.8,6.975,6.75,6.9,25723,6.8,6.975,6.75,6.9,25723,0.0,1.0
2016-10-18,6.7,6.945,6.7,6.9,69721,6.7,6.945,6.7,6.9,69721,0.0,1.0
2016-10-19,6.8,6.83,6.7,6.7,41417,6.8,6.83,6.7,6.7,41417,0.0,1.0
2016-10-20,6.65,6.9,6.65,6.9,37266,6.65,6.9,6.65,6.9,37266,0.0,1.0
2016-10-21,6.55,6.7,6.4,6.6,117264,6.55,6.7,6.4,6.6,117264,0.0,1.0
2016-10-24,6.5,6.7,6.45,6.7,70057,6.5,6.7,6.45,6.7,70057,0.0,1.0
2016-10-25,6.5,6.65,6.4,6.45,112359,6.5,6.65,6.4,6.45,112359,0.0,1.0
2016-10-26,6.2,6.575,6.15,6.5,219892,6.2,6.575,6.15,6.5,219892,0.0,1.0
2016-10-27,6.1,6.4,6.05,6.2,122904,6.1,6.4,6.05,6.2,122904,0.0,1.0
2016-10-28,6.25,6.35,6.1,6.1,50651,6.25,6.35,6.1,6.1,50651,0.0,1.0
2016-10-31,7.4,7.45,6.35,6.35,174131,7.4,7.45,6.35,6.35,174131,0.0,1.0
2016-11-01,7.65,7.8,7.35,7.35,198682,7.65,7.8,7.35,7.35,198682,0.0,1.0
2016-11-02,7.7,7.8,7.65,7.8,204650,7.7,7.8,7.65,7.8,204650,0.0,1.0
2016-11-03,7.7,7.75,7.65,7.7,133746,7.7,7.75,7.65,7.7,133746,0.0,1.0
2016-11-04,7.75,7.75,7.7,7.75,74927,7.75,7.75,7.7,7.75,74927,0.0,1.0
2016-11-07,7.85,7.95,7.7,7.75,176892,7.85,7.95,7.7,7.75,176892,0.0,1.0
2016-11-08,8.1,8.2,7.9,7.9,86708,8.1,8.2,7.9,7.9,86708,0.0,1.0
2016-11-09,8.15,8.2,8.0,8.05,73981,8.15,8.2,8.0,8.05,73981,0.0,1.0
2016-11-10,8.05,8.25,8.0,8.15,116655,8.05,8.25,8.0,8.15,116655,0.0,1.0
2016-11-11,8.1,8.15,7.95,8.0,66287,8.1,8.15,7.95,8.0,66287,0.0,1.0
2016-11-14,8.1,8.15,8.05,8.15,51868,8.1,8.15,8.05,8.15,51868,0.0,1.0
2016-11-15,8.1,8.15,8.1,8.15,55840,8.1,8.15,8.1,8.15,55840,0.0,1.0
2016-11-16,8.45,8.45,8.1,8.15,69465,8.45,8.45,8.1,8.15,69465,0.0,1.0
2016-11-17,8.9,8.999,8.4,8.5,92682,8.9,8.999,8.4,8.5,92682,0.0,1.0
2016-11-18,9.55,10.075,8.95,8.95,195443,9.55,10.075,8.95,8.95,195443,0.0,1.0
2016-11-21,9.3,9.65,9.2,9.55,31311,9.3,9.65,9.2,9.55,31311,0.0,1.0
2016-11-22,9.1,9.35,8.95,9.0,38594,9.1,9.35,8.95,9.0,38594,0.0,1.0
2016-11-23,9.05,9.25,8.9,9.15,29717,9.05,9.25,8.9,9.15,29717,0.0,1.0
2016-11-25,9.05,9.1,9.0,9.0149,12385,9.05,9.1,9.0,9.0149,12385,0.0,1.0
2016-11-28,8.65,9.1,8.6,9.05,36198,8.65,9.1,8.6,9.05,36198,0.0,1.0
2016-11-29,8.65,8.75,8.6,8.65,33605,8.65,8.75,8.6,8.65,33605,0.0,1.0
2016-11-30,8.5,9.0,8.5,8.6,50488,8.5,9.0,8.5,8.6,50488,0.0,1.0
2016-12-01,8.55,8.65,8.45,8.5,17377,8.55,8.65,8.45,8.5,17377,0.0,1.0
2016-12-02,8.5,8.7,8.5,8.65,15655,8.5,8.7,8.5,8.65,15655,0.0,1.0
2016-12-05,8.6,8.7,8.5,8.6,34588,8.6,8.7,8.5,8.6,34588,0.0,1.0
2016-12-06,8.8,8.825,8.6,8.6,29886,8.8,8.825,8.6,8.6,29886,0.0,1.0
2016-12-07,8.8,9.15,8.7,8.75,44044,8.8,9.15,8.7,8.75,44044,0.0,1.0
2016-12-08,9.1,9.3,8.75,8.75,27140,9.1,9.3,8.75,8.75,27140,0.0,1.0
2016-12-09,9.2,9.25,9.0,9.1,34944,9.2,9.25,9.0,9.1,34944,0.0,1.0
2016-12-12,9.0,9.35,8.95,9.2,21993,9.0,9.35,8.95,9.2,21993,0.0,1.0
2016-12-13,9.15,9.15,8.85,9.1,25147,9.15,9.15,8.85,9.1,25147,0.0,1.0
2016-12-14,9.05,9.24,8.9,9.1,48051,9.05,9.24,8.9,9.1,48051,0.0,1.0
2016-12-15,9.25,9.35,9.05,9.1,48226,9.25,9.35,9.05,9.1,48226,0.0,1.0
2016-12-16,9.35,9.35,9.15,9.2,107377,9.35,9.35,9.15,9.2,107377,0.0,1.0
2016-12-19,9.1,9.35,9.1,9.3,25497,9.1,9.35,9.1,9.3,25497,0.0,1.0
2016-12-20,9.15,9.2,9.1,9.2,28488,9.15,9.2,9.1,9.2,28488,0.0,1.0
2016-12-21,9.0,9.2,8.95,9.2,17889,9.0,9.2,8.95,9.2,17889,0.0,1.0
2016-12-22,8.55,9.05,8.5,9.05,47414,8.55,9.05,8.5,9.05,47414,0.0,1.0
2016-12-23,8.8,8.8,8.65,8.65,29938,8.8,8.8,8.65,8.65,29938,0.0,1.0
2016-12-27,8.8,9.05,8.7,8.8,30052,8.8,9.05,8.7,8.8,30052,0.0,1.0
2016-12-28,8.8,8.85,8.6,8.85,45309,8.8,8.85,8.6,8.85,45309,0.0,1.0
2016-12-29,8.8,8.85,8.55,8.85,15962,8.8,8.85,8.55,8.85,15962,0.0,1.0
2016-12-30,8.65,8.9,8.55,8.9,20867,8.65,8.9,8.55,8.9,20867,0.0,1.0
2017-01-03,8.6,8.75,8.45,8.75,19998,8.6,8.75,8.45,8.75,19998,0.0,1.0
2017-01-04,8.85,8.95,8.55,8.55,28759,8.85,8.95,8.55,8.55,28759,0.0,1.0
2017-01-05,8.6,8.85,8.6,8.85,17191,8.6,8.85,8.6,8.85,17191,0.0,1.0
2017-01-06,8.65,8.725,8.55,8.6,14565,8.65,8.725,8.55,8.6,14565,0.0,1.0
2017-01-09,8.55,8.65,8.55,8.55,13154,8.55,8.65,8.55,8.55,13154,0.0,1.0
2017-01-10,8.5,8.6,8.45,8.55,7192,8.5,8.6,8.45,8.55,7192,0.0,1.0
2017-01-11,8.5,8.6,8.4,8.55,18418,8.5,8.6,8.4,8.55,18418,0.0,1.0
2017-01-12,8.4,8.5,8.4,8.5,10261,8.4,8.5,8.4,8.5,10261,0.0,1.0
2017-01-13,8.7,8.7,8.45,8.45,25484,8.7,8.7,8.45,8.45,25484,0.0,1.0
2017-01-17,8.7,8.75,8.55,8.6,20838,8.7,8.75,8.55,8.6,20838,0.0,1.0
2017-01-18,8.8,8.8,8.7,8.8,10570,8.8,8.8,8.7,8.8,10570,0.0,1.0
2017-01-19,8.75,8.9,8.7,8.8,19641,8.75,8.9,8.7,8.8,19641,0.0,1.0
2017-01-20,8.75,8.9,8.7,8.8,16258,8.75,8.9,8.7,8.8,16258,0.0,1.0
2017-01-23,8.65,8.85,8.65,8.85,15941,8.65,8.85,8.65,8.85,15941,0.0,1.0
2017-01-24,8.7,8.7,8.45,8.7,13369,8.7,8.7,8.45,8.7,13369,0.0,1.0
2017-01-25,8.7,8.85,8.65,8.85,14120,8.7,8.85,8.65,8.85,14120,0.0,1.0
2017-01-26,8.7,8.8,8.65,8.65,10630,8.7,8.8,8.65,8.65,10630,0.0,1.0
2017-01-27,8.5,8.85,8.45,8.65,34379,8.5,8.85,8.45,8.65,34379,0.0,1.0
2017-01-30,8.55,8.8,8.25,8.55,24046,8.55,8.8,8.25,8.55,24046,0.0,1.0
2017-01-31,8.7,8.75,8.5,8.55,45416,8.7,8.75,8.5,8.55,45416,0.0,1.0
2017-02-01,8.6,8.85,8.5,8.75,38472,8.6,8.85,8.5,8.75,38472,0.0,1.0
2017-02-02,8.65,8.7,8.5,8.6,46819,8.65,8.7,8.5,8.6,46819,0.0,1.0
2017-02-03,8.65,8.75,8.55,8.75,11602,8.65,8.75,8.55,8.75,11602,0.0,1.0
2017-02-06,8.5,8.75,8.5,8.6,10656,8.5,8.75,8.5,8.6,10656,0.0,1.0
2017-02-07,8.4,8.6,8.4,8.5,14127,8.4,8.6,8.4,8.5,14127,0.0,1.0
2017-02-08,8.35,8.45,8.3,8.4,12841,8.35,8.45,8.3,8.4,12841,0.0,1.0
2017-02-09,8.6,8.6,8.3,8.4,22866,8.6,8.6,8.3,8.4,22866,0.0,1.0
2017-02-10,8.65,8.7,8.6,8.7,19925,8.65,8.7,8.6,8.7,19925,0.0,1.0
2017-02-13,8.7,8.75,8.64,8.68,22403,8.7,8.75,8.64,8.68,22403,0.0,1.0
2017-02-14,8.6,8.7,8.3,8.7,22517,8.6,8.7,8.3,8.7,22517,0.0,1.0
2017-02-15,8.6,8.65,8.5,8.6,14266,8.6,8.65,8.5,8.6,14266,0.0,1.0
2017-02-16,8.6,8.65,8.5,8.6,30319,8.6,8.65,8.5,8.6,30319,0.0,1.0
2017-02-17,8.9,8.9,8.6,8.6,57712,8.9,8.9,8.6,8.6,57712,0.0,1.0
2017-02-21,8.85,9.0,8.8,8.95,14652,8.85,9.0,8.8,8.95,14652,0.0,1.0
2017-02-22,8.5,8.9,8.36,8.85,51079,8.5,8.9,8.36,8.85,51079,0.0,1.0
2017-02-23,8.35,8.65,8.3,8.55,30742,8.35,8.65,8.3,8.55,30742,0.0,1.0
2017-02-24,8.3,8.35,8.25,8.3,93499,8.3,8.35,8.25,8.3,93499,0.0,1.0
2017-02-27,8.4,8.45,7.88,8.2,62926,8.4,8.45,7.88,8.2,62926,0.0,1.0
2017-02-28,8.55,9.1,8.5,8.55,140949,8.55,9.1,8.5,8.55,140949,0.0,1.0
2017-03-01,8.8,8.95,8.65,8.65,125431,8.8,8.95,8.65,8.65,125431,0.0,1.0
2017-03-02,8.7,8.85,8.55,8.85,45017,8.7,8.85,8.55,8.85,45017,0.0,1.0
2017-03-03,8.8,8.8,8.73,8.75,78765,8.8,8.8,8.73,8.75,78765,0.0,1.0
2017-03-06,8.7,8.8,8.6,8.8,17357,8.7,8.8,8.6,8.8,17357,0.0,1.0
2017-03-07,8.3,8.7,8.3,8.65,29547,8.3,8.7,8.3,8.65,29547,0.0,1.0
2017-03-08,8.5,8.55,8.35,8.35,60513,8.5,8.55,8.35,8.35,60513,0.0,1.0
2017-03-09,8.55,8.6,8.5,8.5,32787,8.55,8.6,8.5,8.5,32787,0.0,1.0
2017-03-10,8.55,8.65,8.55,8.6,57229,8.55,8.65,8.55,8.6,57229,0.0,1.0
2017-03-13,8.6,8.6,8.55,8.6,15512,8.6,8.6,8.55,8.6,15512,0.0,1.0
2017-03-14,8.65,8.68,8.5,8.6,75651,8.65,8.68,8.5,8.6,75651,0.0,1.0
2017-03-15,8.65,8.75,8.5,8.6,190563,8.65,8.75,8.5,8.6,190563,0.0,1.0
2017-03-16,8.7,8.75,8.55,8.6,69905,8.7,8.75,8.55,8.6,69905,0.0,1.0
2017-03-17,8.85,9.05,8.63,8.65,150202,8.85,9.05,8.63,8.65,150202,0.0,1.0
2017-03-20,8.95,9.0,8.7,8.8,76230,8.95,9.0,8.7,8.8,76230,0.0,1.0
2017-03-21,8.95,9.17,8.9,8.9,44713,8.95,9.17,8.9,8.9,44713,0.0,1.0
2017-03-22,9.05,9.15,8.9,8.9,50220,9.05,9.15,8.9,8.9,50220,0.0,1.0
2017-03-23,9.7,9.9,9.05,9.05,406034,9.7,9.9,9.05,9.05,406034,0.0,1.0
2017-03-24,9.4,9.73,9.35,9.7,50187,9.4,9.73,9.35,9.7,50187,0.0,1.0
2017-03-27,9.65,9.8,9.3,9.3,85531,9.65,9.8,9.3,9.3,85531,0.0,1.0
2017-03-28,10.0,10.05,9.45,9.6,464847,10.0,10.05,9.45,9.6,464847,0.0,1.0
2017-03-29,10.15,10.2,10.0,10.05,109510,10.15,10.2,10.0,10.05,109510,0.0,1.0
2017-03-30,10.0,10.37,9.75,10.25,62523,10.0,10.37,9.75,10.25,62523,0.0,1.0
2017-03-31,9.95,10.15,9.95,10.0,34934,9.95,10.15,9.95,10.0,34934,0.0,1.0
2017-04-03,10.1,10.2,10.05,10.05,61209,10.1,10.2,10.05,10.05,61209,0.0,1.0
2017-04-04,10.15,10.2,10.0,10.1,54724,10.15,10.2,10.0,10.1,54724,0.0,1.0
2017-04-05,10.3,10.45,10.1,10.15,38838,10.3,10.45,10.1,10.15,38838,0.0,1.0
2017-04-06,10.4,10.45,10.3,10.4,70154,10.4,10.45,10.3,10.4,70154,0.0,1.0
2017-04-07,10.85,10.85,10.4,10.4,85643,10.85,10.85,10.4,10.4,85643,0.0,1.0
2017-04-10,10.85,11.25,10.75,10.95,69774,10.85,11.25,10.75,10.95,69774,0.0,1.0
2017-04-11,10.85,10.95,10.8,10.9,68154,10.85,10.95,10.8,10.9,68154,0.0,1.0
2017-04-12,11.0,11.05,10.75,10.85,76535,11.0,11.05,10.75,10.85,76535,0.0,1.0
2017-04-13,11.3,11.4,10.91,11.05,71426,11.3,11.4,10.91,11.05,71426,0.0,1.0
2017-04-17,11.3,12.4,11.05,11.5,211979,11.3,12.4,11.05,11.5,211979,0.0,1.0
2017-04-18,11.25,11.35,10.8,11.3,63163,11.25,11.35,10.8,11.3,63163,0.0,1.0
2017-04-19,11.3,11.4,10.95,11.25,59094,11.3,11.4,10.95,11.25,59094,0.0,1.0
2017-04-20,11.4,11.55,11.3,11.35,53144,11.4,11.55,11.3,11.35,53144,0.0,1.0
2017-04-21,11.25,11.4,11.15,11.4,32706,11.25,11.4,11.15,11.4,32706,0.0,1.0
2017-04-24,11.4,11.51,11.3,11.4,52588,11.4,11.51,11.3,11.4,52588,0.0,1.0
2017-04-25,11.35,11.55,11.15,11.4,65395,11.35,11.55,11.15,11.4,65395,0.0,1.0
2017-04-26,11.45,11.45,11.3,11.3,42440,11.45,11.45,11.3,11.3,42440,0.0,1.0
2017-04-27,11.15,11.4,10.95,11.4,63540,11.15,11.4,10.95,11.4,63540,0.0,1.0
2017-04-28,10.95,11.2,10.65,11.15,76676,10.95,11.2,10.65,11.15,76676,0.0,1.0
2017-05-01,10.8,11.1,10.7,11.0,55967,10.8,11.1,10.7,11.0,55967,0.0,1.0
2017-05-02,11.55,11.95,11.0,11.0,227318,11.55,11.95,11.0,11.0,227318,0.0,1.0
2017-05-03,11.4,11.48,11.4,11.45,75175,11.4,11.48,11.4,11.45,75175,0.0,1.0
2017-05-04,11.4,11.5,11.1,11.5,76228,11.4,11.5,11.1,11.5,76228,0.0,1.0
2017-05-05,11.05,11.4,11.05,11.4,29615,11.05,11.4,11.05,11.4,29615,0.0,1.0
2017-05-08,11.25,11.4,11.1,11.15,38030,11.25,11.4,11.1,11.15,38030,0.0,1.0
2017-05-09,11.3,11.4,11.15,11.25,29273,11.3,11.4,11.15,11.25,29273,0.0,1.0
2017-05-10,11.25,11.4,11.25,11.25,29708,11.25,11.4,11.25,11.25,29708,0.0,1.0
2017-05-11,11.3,11.4,11.05,11.25,32772,11.3,11.4,11.05,11.25,32772,0.0,1.0
2017-05-12,11.15,11.35,11.0,11.35,51122,11.15,11.35,11.0,11.35,51122,0.0,1.0
2017-05-15,11.05,11.15,11.0,11.15,31656,11.05,11.15,11.0,11.15,31656,0.0,1.0
2017-05-16,10.75,11.1,10.65,11.1,57201,10.75,11.1,10.65,11.1,57201,0.0,1.0
2017-05-17,10.55,10.8,10.5,10.75,41379,10.55,10.8,10.5,10.75,41379,0.0,1.0
2017-05-18,10.55,10.75,10.5,10.55,38752,10.55,10.75,10.5,10.55,38752,0.0,1.0
2017-05-19,10.6,10.68,10.45,10.45,42743,10.6,10.68,10.45,10.45,42743,0.0,1.0
2017-05-22,10.8,10.83,10.55,10.55,49526,10.8,10.83,10.55,10.55,49526,0.0,1.0
2017-05-23,10.75,10.85,10.55,10.8,40581,10.75,10.85,10.55,10.8,40581,0.0,1.0
2017-05-24,10.85,10.9,10.65,10.7,56780,10.85,10.9,10.65,10.7,56780,0.0,1.0
2017-05-25,10.85,10.95,10.8,10.85,19283,10.85,10.95,10.8,10.85,19283,0.0,1.0
2017-05-26,11.05,11.15,10.85,10.85,30292,11.05,11.15,10.85,10.85,30292,0.0,1.0
2017-05-30,10.95,11.15,10.8,11.0,52837,10.95,11.15,10.8,11.0,52837,0.0,1.0
2017-05-31,10.9,11.15,10.85,11.0,21153,10.9,11.15,10.85,11.0,21153,0.0,1.0
2017-06-01,11.0,11.05,10.7,10.95,43220,11.0,11.05,10.7,10.95,43220,0.0,1.0
2017-06-02,11.05,11.1,10.7,11.1,65354,11.05,11.1,10.7,11.1,65354,0.0,1.0
2017-06-05,10.75,11.05,10.75,11.0,18041,10.75,11.05,10.75,11.0,18041,0.0,1.0
2017-06-06,10.75,10.9,10.7,10.75,29287,10.75,10.9,10.7,10.75,29287,0.0,1.0
2017-06-07,10.9,10.95,10.75,10.85,55594,10.9,10.95,10.75,10.85,55594,0.0,1.0
2017-06-08,11.0,11.15,10.73,10.85,75119,11.0,11.15,10.73,10.85,75119,0.0,1.0
2017-06-09,10.8,11.1,10.75,11.0,42692,10.8,11.1,10.75,11.0,42692,0.0,1.0
2017-06-12,11.15,11.2,10.85,10.85,49095,11.15,11.2,10.85,10.85,49095,0.0,1.0
2017-06-13,11.2,11.3,11.15,11.2,74272,11.2,11.3,11.15,11.2,74272,0.0,1.0
2017-06-14,11.1,11.2,10.95,11.05,25308,11.1,11.2,10.95,11.05,25308,0.0,1.0
2017-06-15,11.05,11.2,11.03,11.03,22663,11.05,11.2,11.03,11.03,22663,0.0,1.0
2017-06-16,11.05,11.2,11.0,11.0,45648,11.05,11.2,11.0,11.0,45648,0.0,1.0
2017-06-19,11.25,11.25,10.95,11.15,31334,11.25,11.25,10.95,11.15,31334,0.0,1.0
2017-06-20,11.15,11.33,11.05,11.25,31292,11.15,11.33,11.05,11.25,31292,0.0,1.0
2017-06-21,11.15,11.33,11.15,11.2,49311,11.15,11.33,11.15,11.2,49311,0.0,1.0
2017-06-22,11.15,11.3,10.95,11.3,50290,11.15,11.3,10.95,11.3,50290,0.0,1.0
2017-06-23,11.1,11.25,11.05,11.2,122671,11.1,11.25,11.05,11.2,122671,0.0,1.0
2017-06-26,11.5,11.65,11.05,11.1,55269,11.5,11.65,11.05,11.1,55269,0.0,1.0
2017-06-27,11.45,11.6,11.35,11.5,47010,11.45,11.6,11.35,11.5,47010,0.0,1.0
2017-06-28,11.35,11.55,11.25,11.45,26174,11.35,11.55,11.25,11.45,26174,0.0,1.0
2017-06-29,11.3,11.4,11.1,11.35,43633,11.3,11.4,11.1,11.35,43633,0.0,1.0
2017-06-30,11.2,11.4,11.15,11.4,31947,11.2,11.4,11.15,11.4,31947,0.0,1.0
2017-07-03,11.25,11.25,11.1,11.2,14022,11.25,11.25,11.1,11.2,14022,0.0,1.0
2017-07-05,10.9,11.3,10.85,11.2,23401,10.9,11.3,10.85,11.2,23401,0.0,1.0
2017-07-06,10.5,11.1,10.5,10.7,52821,10.5,11.1,10.5,10.7,52821,0.0,1.0
2017-07-07,10.85,10.9,10.5,10.5,25468,10.85,10.9,10.5,10.5,25468,0.0,1.0
2017-07-10,10.5,10.85,10.4,10.8,61052,10.5,10.85,10.4,10.8,61052,0.0,1.0
2017-07-11,10.5,10.55,10.35,10.4,24015,10.5,10.55,10.35,10.4,24015,0.0,1.0
2017-07-12,10.75,10.95,10.5,10.5,32019,10.75,10.95,10.5,10.5,32019,0.0,1.0
2017-07-13,10.6,10.825,10.55,10.8,45780,10.6,10.825,10.55,10.8,45780,0.0,1.0
2017-07-14,10.8,10.85,10.63,10.65,35604,10.8,10.85,10.63,10.65,35604,0.0,1.0
2017-07-17,10.95,11.1,10.8,10.85,17505,10.95,11.1,10.8,10.85,17505,0.0,1.0
2017-07-18,11.3,11.4,10.925,10.95,40898,11.3,11.4,10.925,10.95,40898,0.0,1.0
2017-07-19,11.5,11.69,11.35,11.35,35111,11.5,11.69,11.35,11.35,35111,0.0,1.0
2017-07-20,11.85,11.95,11.5,11.5,35905,11.85,11.95,11.5,11.5,35905,0.0,1.0
2017-07-21,11.85,12.0,11.8,11.95,67338,11.85,12.0,11.8,11.95,67338,0.0,1.0
2017-07-24,11.95,12.0,11.85,11.85,48995,11.95,12.0,11.85,11.85,48995,0.0,1.0
2017-07-25,12.0,12.45,11.95,11.95,61614,12.0,12.45,11.95,11.95,61614,0.0,1.0
2017-07-26,11.75,12.05,11.65,12.0,36309,11.75,12.05,11.65,12.0,36309,0.0,1.0
2017-07-27,11.65,12.0,11.5,12.0,33303,11.65,12.0,11.5,12.0,33303,0.0,1.0
2017-07-28,12.0,12.05,11.6,11.6,26835,12.0,12.05,11.6,11.6,26835,0.0,1.0
2017-07-31,12.05,12.3,12.0,12.1,38088,12.05,12.3,12.0,12.1,38088,0.0,1.0
2017-08-01,12.15,12.25,11.77,12.05,42116,12.15,12.25,11.77,12.05,42116,0.0,1.0
2017-08-02,11.75,12.18,11.7,12.18,32534,11.75,12.18,11.7,12.18,32534,0.0,1.0
2017-08-03,11.7,12.03,11.6,11.75,28883,11.7,12.03,11.6,11.75,28883,0.0,1.0
2017-08-04,11.95,12.05,11.6,11.85,47421,11.95,12.05,11.6,11.85,47421,0.0,1.0
2017-08-07,12.85,13.03,12.0,12.0,158676,12.85,13.03,12.0,12.0,158676,0.0,1.0
2017-08-08,12.0,13.5,12.0,13.05,165319,12.0,13.5,12.0,13.05,165319,0.0,1.0
2017-08-09,11.7,12.05,11.5,12.0,81983,11.7,12.05,11.5,12.0,81983,0.0,1.0
2017-08-10,11.25,11.8,11.2,11.5,57778,11.25,11.8,11.2,11.5,57778,0.0,1.0
2017-08-11,11.3,11.45,11.05,11.25,65057,11.3,11.45,11.05,11.25,65057,0.0,1.0
2017-08-14,11.55,11.75,11.25,11.25,35823,11.55,11.75,11.25,11.25,35823,0.0,1.0
2017-08-15,11.35,11.575,11.35,11.5,34429,11.35,11.575,11.35,11.5,34429,0.0,1.0
2017-08-16,11.4,11.5,11.2,11.3997,22977,11.4,11.5,11.2,11.3997,22977,0.0,1.0
2017-08-17,11.25,11.4,11.15,11.15,54975,11.25,11.4,11.15,11.15,54975,0.0,1.0
2017-08-18,11.5,11.55,11.13,11.15,66961,11.5,11.55,11.13,11.15,66961,0.0,1.0
2017-08-21,11.65,11.75,11.35,11.45,24453,11.65,11.75,11.35,11.45,24453,0.0,1.0
2017-08-22,11.6,11.8,11.6,11.65,20963,11.6,11.8,11.6,11.65,20963,0.0,1.0
2017-08-23,11.4,11.65,11.25,11.5,46666,11.4,11.65,11.25,11.5,46666,0.0,1.0
2017-08-24,11.6,11.6,11.45,11.5,35178,11.6,11.6,11.45,11.5,35178,0.0,1.0
2017-08-25,11.4,11.6,11.3,11.6,40485,11.4,11.6,11.3,11.6,40485,0.0,1.0
2017-08-28,11.2,11.45,11.15,11.45,19002,11.2,11.45,11.15,11.45,19002,0.0,1.0
2017-08-29,11.15,11.3,11.1,11.15,18581,11.15,11.3,11.1,11.15,18581,0.0,1.0
2017-08-30,11.1,11.2,11.1,11.15,25142,11.1,11.2,11.1,11.15,25142,0.0,1.0
2017-08-31,11.15,11.3,11.0,11.1,16600,11.15,11.3,11.0,11.1,16600,0.0,1.0
2017-09-01,11.0,11.15,10.9,11.15,33288,11.0,11.15,10.9,11.15,33288,0.0,1.0
2017-09-05,10.95,11.0,10.9,11.0,17397,10.95,11.0,10.9,11.0,17397,0.0,1.0
2017-09-06,11.15,11.25,10.85,11.0,209359,11.15,11.25,10.85,11.0,209359,0.0,1.0
2017-09-07,11.25,11.25,11.05,11.1,60339,11.25,11.25,11.05,11.1,60339,0.0,1.0
2017-09-08,11.15,11.45,11.1,11.25,34068,11.15,11.45,11.1,11.25,34068,0.0,1.0
2017-09-11,11.6,11.6,11.05,11.15,92928,11.6,11.6,11.05,11.15,92928,0.0,1.0
2017-09-12,11.45,11.65,11.4,11.5,20843,11.45,11.65,11.4,11.5,20843,0.0,1.0
2017-09-13,11.25,11.55,11.25,11.48,26342,11.25,11.55,11.25,11.48,26342,0.0,1.0
2017-09-14,11.4,11.55,11.25,11.25,34281,11.4,11.55,11.25,11.25,34281,0.0,1.0
2017-09-15,11.4,11.57,11.25,11.4,80469,11.4,11.57,11.25,11.4,80469,0.0,1.0
2017-09-18,11.25,11.35,11.25,11.35,26890,11.25,11.35,11.25,11.35,26890,0.0,1.0
2017-09-19,11.4,11.4,11.2,11.2,10891,11.4,11.4,11.2,11.2,10891,0.0,1.0
2017-09-20,11.3,11.6,11.3,11.35,32302,11.3,11.6,11.3,11.35,32302,0.0,1.0
2017-09-21,11.45,11.5,11.2,11.35,60666,11.45,11.5,11.2,11.35,60666,0.0,1.0
2017-09-22,11.85,12.05,11.45,11.45,57778,11.85,12.05,11.45,11.45,57778,0.0,1.0
2017-09-25,11.7,11.8,11.5,11.8,42534,11.7,11.8,11.5,11.8,42534,0.0,1.0
2017-09-26,11.5,11.7,11.48,11.7,15245,11.5,11.7,11.48,11.7,15245,0.0,1.0
2017-09-27,11.8,12.0,11.4,11.4,58147,11.8,12.0,11.4,11.4,58147,0.0,1.0
2017-09-28,12.0,12.0,11.75,11.9,18920,12.0,12.0,11.75,11.9,18920,0.0,1.0
2017-09-29,12.0,12.1,11.9,11.9,23939,12.0,12.1,11.9,11.9,23939,0.0,1.0
2017-10-02,12.1,12.15,11.9,12.0,15652,12.1,12.15,11.9,12.0,15652,0.0,1.0
2017-10-03,12.1,12.2,12.1,12.15,13032,12.1,12.2,12.1,12.15,13032,0.0,1.0
2017-10-04,12.2,12.2,12.1,12.1,17793,12.2,12.2,12.1,12.1,17793,0.0,1.0
2017-10-05,12.2,12.2,12.1,12.2,15976,12.2,12.2,12.1,12.2,15976,0.0,1.0
2017-10-06,12.15,12.2,11.85,12.1,27445,12.15,12.2,11.85,12.1,27445,0.0,1.0
2017-10-09,12.15,12.2,12.08,12.15,13623,12.15,12.2,12.08,12.15,13623,0.0,1.0
2017-10-10,12.45,12.55,12.08,12.2,41403,12.45,12.55,12.08,12.2,41403,0.0,1.0
2017-10-11,12.6,12.7,12.4,12.4,30906,12.6,12.7,12.4,12.4,30906,0.0,1.0
2017-10-12,12.45,12.72,12.4,12.6,24630,12.45,12.72,12.4,12.6,24630,0.0,1.0
2017-10-13,12.55,12.65,12.4,12.6,33844,12.55,12.65,12.4,12.6,33844,0.0,1.0
2017-10-16,12.4,12.9,12.3,12.55,34865,12.4,12.9,12.3,12.55,34865,0.0,1.0
2017-10-17,12.05,12.4,12.0,12.35,24105,12.05,12.4,12.0,12.35,24105,0.0,1.0
2017-10-18,12.05,12.25,12.05,12.05,16176,12.05,12.25,12.05,12.05,16176,0.0,1.0
2017-10-19,11.95,12.05,11.85,11.85,41148,11.95,12.05,11.85,11.85,41148,0.0,1.0
2017-10-20,12.25,12.55,12.0,12.0,45995,12.25,12.55,12.0,12.0,45995,0.0,1.0
2017-10-23,12.0,12.25,12.0,12.25,10640,12.0,12.25,12.0,12.25,10640,0.0,1.0
2017-10-24,12.1,12.25,12.0,12.05,33656,12.1,12.25,12.0,12.05,33656,0.0,1.0
2017-10-25,12.15,12.2,12.0,12.1,7001,12.15,12.2,12.0,12.1,7001,0.0,1.0
2017-10-26,12.2,12.21,12.1,12.21,11981,12.2,12.21,12.1,12.21,11981,0.0,1.0
2017-10-27,12.25,12.25,11.93,12.1,49417,12.25,12.25,11.93,12.1,49417,0.0,1.0
2017-10-30,12.2,12.35,12.05,12.25,96618,12.2,12.35,12.05,12.25,96618,0.0,1.0
2017-10-31,12.15,12.3,12.1,12.25,38431,12.15,12.3,12.1,12.25,38431,0.0,1.0
2017-11-01,12.2,12.5,12.05,12.15,26819,12.2,12.5,12.05,12.15,26819,0.0,1.0
2017-11-02,12.4,12.6,12.17,12.25,75857,12.4,12.6,12.17,12.25,75857,0.0,1.0
2017-11-03,12.35,12.65,12.15,12.3,32073,12.35,12.65,12.15,12.3,32073,0.0,1.0
2017-11-06,12.6,12.66,12.3,12.35,22216,12.6,12.66,12.3,12.35,22216,0.0,1.0
2017-11-07,12.3,13.4,12.3,12.7,81617,12.3,13.4,12.3,12.7,81617,0.0,1.0
2017-11-08,12.3,12.4,12.05,12.35,51991,12.3,12.4,12.05,12.35,51991,0.0,1.0
2017-11-09,12.1,12.2,11.9,12.15,53461,12.1,12.2,11.9,12.15,53461,0.0,1.0
2017-11-10,11.9,12.1,11.9,12.0,31693,11.9,12.1,11.9,12.0,31693,0.0,1.0
2017-11-13,12.2,12.25,11.9,11.9,55621,12.2,12.25,11.9,11.9,55621,0.0,1.0
2017-11-14,12.0,12.1,11.95,12.0,64223,12.0,12.1,11.95,12.0,64223,0.0,1.0
2017-11-15,11.9,12.15,11.9,11.95,18430,11.9,12.15,11.9,11.95,18430,0.0,1.0
2017-11-16,11.95,12.2,11.9,11.9,36590,11.95,12.2,11.9,11.9,36590,0.0,1.0
2017-11-17,12.2,12.25,11.85,11.9,45794,12.2,12.25,11.85,11.9,45794,0.0,1.0
2017-11-20,12.45,12.5,12.15,12.2,23580,12.45,12.5,12.15,12.2,23580,0.0,1.0
2017-11-21,13.15,13.15,12.55,12.55,39520,13.15,13.15,12.55,12.55,39520,0.0,1.0
2017-11-22,13.1,13.4,12.85,13.05,33981,13.1,13.4,12.85,13.05,33981,0.0,1.0
2017-11-24,12.9,13.1,12.8,13.1,11055,12.9,13.1,12.8,13.1,11055,0.0,1.0
2017-11-27,13.1,13.2,12.8,12.8,37150,13.1,13.2,12.8,12.8,37150,0.0,1.0
2017-11-28,13.05,13.1,12.85,12.9,26202,13.05,13.1,12.85,12.9,26202,0.0,1.0
2017-11-29,13.0,13.1,12.9,13.05,25520,13.0,13.1,12.9,13.05,25520,0.0,1.0
2017-11-30,12.75,13.0,12.6,13.0,26651,12.75,13.0,12.6,13.0,26651,0.0,1.0
2017-12-01,12.25,12.8252,11.95,12.75,73591,12.25,12.8252,11.95,12.75,73591,0.0,1.0
2017-12-04,12.25,12.55,12.2,12.3,12770,12.25,12.55,12.2,12.3,12770,0.0,1.0
2017-12-05,12.3,12.6,12.3,12.3,14950,12.3,12.6,12.3,12.3,14950,0.0,1.0
2017-12-06,12.4,12.6,12.35,12.35,17738,12.4,12.6,12.35,12.35,17738,0.0,1.0
2017-12-07,12.35,12.5,12.35,12.4,17008,12.35,12.5,12.35,12.4,17008,0.0,1.0
2017-12-08,12.35,12.45,12.3,12.45,14671,12.35,12.45,12.3,12.45,14671,0.0,1.0
2017-12-11,12.4,12.5,12.2,12.3,92290,12.4,12.5,12.2,12.3,92290,0.0,1.0
2017-12-12,12.4,12.5,12.3379,12.45,16834,12.4,12.5,12.3379,12.45,16834,0.0,1.0
2017-12-13,12.8,12.9,12.35,12.4,44440,12.8,12.9,12.35,12.4,44440,0.0,1.0
2017-12-14,12.5,12.85,12.5,12.75,17539,12.5,12.85,12.5,12.75,17539,0.0,1.0
2017-12-15,12.6,12.8,12.5,12.5,59116,12.6,12.8,12.5,12.5,59116,0.0,1.0
2017-12-18,12.8,12.85,12.5,12.7,36906,12.8,12.85,12.5,12.7,36906,0.0,1.0
2017-12-19,13.0,13.25,12.85,12.85,129282,13.0,13.25,12.85,12.85,129282,0.0,1.0
2017-12-20,12.9,13.2,12.55,12.95,104570,12.9,13.2,12.55,12.95,104570,0.0,1.0
2017-12-21,12.4,13.1,12.3,12.9,40599,12.4,13.1,12.3,12.9,40599,0.0,1.0
2017-12-22,12.5,12.7,12.45,12.45,36273,12.5,12.7,12.45,12.45,36273,0.0,1.0
2017-12-26,12.55,12.65,12.4501,12.55,12337,12.55,12.65,12.4501,12.55,12337,0.0,1.0
2017-12-27,12.5,12.6252,12.452,12.5,8300,12.5,12.6252,12.452,12.5,8300,0.0,1.0
2017-12-28,12.5,12.6,12.4,12.6,11146,12.5,12.6,12.4,12.6,11146,0.0,1.0
2017-12-29,12.4,12.4999,12.225,12.45,20748,12.4,12.4999,12.225,12.45,20748,0.0,1.0
2018-01-02,12.2,12.4518,12.05,12.4,44351,12.2,12.4518,12.05,12.4,44351,0.0,1.0
2018-01-03,11.9,12.15,11.607,12.15,58212,11.9,12.15,11.607,12.15,58212,0.0,1.0
2018-01-04,12.15,12.15,11.8,11.8,20871,12.15,12.15,11.8,11.8,20871,0.0,1.0
2018-01-05,12.1,12.3,12.0,12.15,10193,12.1,12.3,12.0,12.15,10193,0.0,1.0
2018-01-08,11.85,12.05,11.85,12.05,59786,11.85,12.05,11.85,12.05,59786,0.0,1.0
2018-01-09,11.75,11.9,11.7,11.8,48758,11.75,11.9,11.7,11.8,48758,0.0,1.0
2018-01-10,12.0,12.0,11.55,11.7324,23096,12.0,12.0,11.55,11.7324,23096,0.0,1.0
2018-01-11,12.05,12.05,11.75,11.95,48727,12.05,12.05,11.75,11.95,48727,0.0,1.0
2018-01-12,12.1,12.35,11.95,12.05,20235,12.1,12.35,11.95,12.05,20235,0.0,1.0
2018-01-16,11.55,12.15,11.5,12.05,42962,11.55,12.15,11.5,12.05,42962,0.0,1.0
2018-01-17,11.75,11.797,11.5953,11.65,23904,11.75,11.797,11.5953,11.65,23904,0.0,1.0
2018-01-18,11.85,11.9854,11.7,11.7,30387,11.85,11.9854,11.7,11.7,30387,0.0,1.0
2018-01-19,11.95,12.05,11.8,11.85,31103,11.95,12.05,11.8,11.85,31103,0.0,1.0
2018-01-22,11.9,11.95,11.75,11.95,6695,11.9,11.95,11.75,11.95,6695,0.0,1.0
2018-01-23,11.8,11.9,11.75,11.8,19563,11.8,11.9,11.75,11.8,19563,0.0,1.0
2018-01-24,11.7,11.8,11.6,11.75,28544,11.7,11.8,11.6,11.75,28544,0.0,1.0
2018-01-25,11.75,11.8,11.65,11.75,14451,11.75,11.8,11.65,11.75,14451,0.0,1.0
2018-01-26,11.75,11.8098,11.65,11.8098,15070,11.75,11.8098,11.65,11.8098,15070,0.0,1.0
2018-01-29,12.0,12.1,11.7,11.75,60044,12.0,12.1,11.7,11.75,60044,0.0,1.0
2018-01-30,11.95,12.0,11.85,12.0,45753,11.95,12.0,11.85,12.0,45753,0.0,1.0
2018-01-31,11.95,12.1,11.8787,12.0,124522,11.95,12.1,11.8787,12.0,124522,0.0,1.0
2018-02-01,12.05,12.15,11.9,11.95,36806,12.05,12.15,11.9,11.95,36806,0.0,1.0
2018-02-02,12.0,12.1,11.95,12.05,32610,12.0,12.1,11.95,12.05,32610,0.0,1.0
2018-02-05,11.8,12.05,11.8,11.9,95866,11.8,12.05,11.8,11.9,95866,0.0,1.0
2018-02-06,11.8,12.0001,11.7,11.7,157129,11.8,12.0001,11.7,11.7,157129,0.0,1.0
2018-02-07,11.8,11.8,11.65,11.75,70380,11.8,11.8,11.65,11.75,70380,0.0,1.0
2018-02-08,11.65,11.85,11.65,11.85,54824,11.65,11.85,11.65,11.85,54824,0.0,1.0
2018-02-09,11.65,11.75,11.35,11.75,50564,11.65,11.75,11.35,11.75,50564,0.0,1.0
2018-02-12,11.475,11.9266,11.4,11.7,30088,11.475,11.9266,11.4,11.7,30088,0.0,1.0
2018-02-13,11.55,11.75,11.3248,11.4,31729,11.55,11.75,11.3248,11.4,31729,0.0,1.0
2018-02-14,11.7,11.8642,11.55,11.55,49618,11.7,11.8642,11.55,11.55,49618,0.0,1.0
2018-02-15,11.9,12.09,11.6501,11.825,74218,11.9,12.09,11.6501,11.825,74218,0.0,1.0
2018-02-16,11.95,12.1635,11.8,11.9,52212,11.95,12.1635,11.8,11.9,52212,0.0,1.0
2018-02-20,12.1,12.1131,11.7998,11.9,102539,12.1,12.1131,11.7998,11.9,102539,0.0,1.0
2018-02-21,12.85,13.0,12.0,12.1,125631,12.85,13.0,12.0,12.1,125631,0.0,1.0
2018-02-22,12.85,12.95,12.6,12.85,78502,12.85,12.95,12.6,12.85,78502,0.0,1.0
2018-02-23,12.95,13.0,12.8248,12.8248,145023,12.95,13.0,12.8248,12.8248,145023,0.0,1.0
2018-02-26,13.35,13.5,12.85,13.0,87655,13.35,13.5,12.85,13.0,87655,0.0,1.0
2018-02-27,12.8,13.675,12.1,13.3,334175,12.8,13.675,12.1,13.3,334175,0.0,1.0
2018-02-28,12.85,13.35,12.525,12.85,106036,12.85,13.35,12.525,12.85,106036,0.0,1.0
2018-03-01,13.0,13.2,12.75,12.75,118843,13.0,13.2,12.75,12.75,118843,0.0,1.0
2018-03-02,13.25,13.4,12.9,12.9,115072,13.25,13.4,12.9,12.9,115072,0.0,1.0
2018-03-05,14.0,14.1,13.25,13.25,241903,14.0,14.1,13.25,13.25,241903,0.0,1.0
2018-03-06,14.05,14.25,13.8,14.0,125723,14.05,14.25,13.8,14.0,125723,0.0,1.0
2018-03-07,14.0,14.125,13.95,14.05,154594,14.0,14.125,13.95,14.05,154594,0.0,1.0
2018-03-08,13.85,14.15,13.5,14.0,168373,13.85,14.15,13.5,14.0,168373,0.0,1.0
2018-03-09,14.0,14.1,13.7,14.0,159337,14.0,14.1,13.7,14.0,159337,0.0,1.0
2018-03-12,14.45,14.5,13.95,13.95,105590,14.45,14.5,13.95,13.95,105590,0.0,1.0
2018-03-13,14.95,15.05,14.4,14.45,178287,14.95,15.05,14.4,14.45,178287,0.0,1.0
2018-03-14,16.2,16.4,14.9015,15.05,226379,16.2,16.4,14.9015,15.05,226379,0.0,1.0
2018-03-15,16.95,17.15,16.2687,16.3,193563,16.95,17.15,16.2687,16.3,193563,0.0,1.0
2018-03-16,17.05,17.55,16.6,16.95,137906,17.05,17.55,16.6,16.95,137906,0.0,1.0
2018-03-19,17.05,17.25,16.75,17.1,99534,17.05,17.25,16.75,17.1,99534,0.0,1.0
2018-03-20,17.35,17.45,16.95,16.95,74724,17.35,17.45,16.95,16.95,74724,0.0,1.0
2018-03-21,16.1,17.7,15.8,17.3,227641,16.1,17.7,15.8,17.3,227641,0.0,1.0
2018-03-22,16.1,16.6,15.2,15.3,1474221,16.1,16.6,15.2,15.3,1474221,0.0,1.0
2018-03-23,15.55,16.5,15.55,16.15,187260,15.55,16.5,15.55,16.15,187260,0.0,1.0
2018-03-26,16.15,17.6,15.85,15.95,371029,16.15,17.6,15.85,15.95,371029,0.0,1.0
2018-03-27,15.55,16.4,15.3001,16.25,243237,15.55,16.4,15.3001,16.25,243237,0.0,1.0
2018-03-28,15.75,15.95,15.3,15.65,229329,15.75,15.95,15.3,15.65,229329,0.0,1.0
2018-03-29,15.5,16.15,15.5,15.85,161512,15.5,16.15,15.5,15.85,161512,0.0,1.0
2018-04-02,15.0,15.75,14.85,15.5,114349,15.0,15.75,14.85,15.5,114349,0.0,1.0
2018-04-03,15.25,15.3,14.9,15.15,103321,15.25,15.3,14.9,15.15,103321,0.0,1.0
2018-04-04,15.1,15.2,14.75,15.05,123455,15.1,15.2,14.75,15.05,123455,0.0,1.0
2018-04-05,15.6,15.725,14.95,15.15,111249,15.6,15.725,14.95,15.15,111249,0.0,1.0
2018-04-06,15.65,15.95,15.35,15.55,91730,15.65,15.95,15.35,15.55,91730,0.0,1.0
2018-04-09,15.75,15.85,15.6,15.65,88149,15.75,15.85,15.6,15.65,88149,0.0,1.0
2018-04-10,15.45,15.8,15.4,15.8,87286,15.45,15.8,15.4,15.8,87286,0.0,1.0
2018-04-11,15.45,15.625,15.35,15.45,51405,15.45,15.625,15.35,15.45,51405,0.0,1.0
2018-04-12,15.3,15.45,15.25,15.45,63761,15.3,15.45,15.25,15.45,63761,0.0,1.0
2018-04-13,15.6,15.75,15.1,15.3,101932,15.6,15.75,15.1,15.3,101932,0.0,1.0
2018-04-16,15.55,15.9,15.35,15.6,110382,15.55,15.9,15.35,15.6,110382,0.0,1.0
2018-04-17,15.95,16.05,15.5,15.6,78444,15.95,16.05,15.5,15.6,78444,0.0,1.0
2018-04-18,15.85,16.2,15.65,16.0,102252,15.85,16.2,15.65,16.0,102252,0.0,1.0
2018-04-19,15.7,15.9,15.45,15.9,67042,15.7,15.9,15.45,15.9,67042,0.0,1.0
2018-04-20,15.75,15.9625,15.45,15.65,60864,15.75,15.9625,15.45,15.65,60864,0.0,1.0
2018-04-23,15.3,15.8685,15.2,15.8,112432,15.3,15.8685,15.2,15.8,112432,0.0,1.0
2018-04-24,15.1,15.35,15.0,15.35,103195,15.1,15.35,15.0,15.35,103195,0.0,1.0
2018-04-25,14.85,15.2,14.7,15.2,65769,14.85,15.2,14.7,15.2,65769,0.0,1.0
2018-04-26,15.0,15.0,14.7501,14.9,35477,15.0,15.0,14.7501,14.9,35477,0.0,1.0
2018-04-27,15.05,15.15,14.8,15.15,79305,15.05,15.15,14.8,15.15,79305,0.0,1.0
2018-04-30,15.15,15.3,15.0,15.05,64260,15.15,15.3,15.0,15.05,64260,0.0,1.0
2018-05-01,15.3,15.45,15.05,15.15,37483,15.3,15.45,15.05,15.15,37483,0.0,1.0
2018-05-02,15.25,15.6,15.2,15.3,36747,15.25,15.6,15.2,15.3,36747,0.0,1.0
2018-05-03,14.95,15.45,14.85,15.2,55766,14.95,15.45,14.85,15.2,55766,0.0,1.0
2018-05-04,15.1,15.3,14.95,14.95,56050,15.1,15.3,14.95,14.95,56050,0.0,1.0
2018-05-07,15.95,16.0,15.2346,15.3,92968,15.95,16.0,15.2346,15.3,92968,0.0,1.0
2018-05-08,16.6,17.5,16.1,16.5,219896,16.6,17.5,16.1,16.5,219896,0.0,1.0
2018-05-09,17.2,17.35,16.5445,16.6,100284,17.2,17.35,16.5445,16.6,100284,0.0,1.0
2018-05-10,17.1,17.5,17.05,17.3,63567,17.1,17.5,17.05,17.3,63567,0.0,1.0
2018-05-11,17.35,17.55,17.1,17.1,52585,17.35,17.55,17.1,17.1,52585,0.0,1.0
2018-05-14,17.0,17.3,16.8,17.3,79079,17.0,17.3,16.8,17.3,79079,0.0,1.0
2018-05-15,16.8,17.05,16.75,17.0,33318,16.8,17.05,16.75,17.0,33318,0.0,1.0
2018-05-16,16.8,17.25,16.75,16.85,68856,16.8,17.25,16.75,16.85,68856,0.0,1.0
2018-05-17,17.0,17.1,16.7,16.8,36713,17.0,17.1,16.7,16.8,36713,0.0,1.0
2018-05-18,17.25,17.4,17.0,17.05,50183,17.25,17.4,17.0,17.05,50183,0.0,1.0
2018-05-21,17.3,17.6,17.2,17.25,46031,17.3,17.6,17.2,17.25,46031,0.0,1.0
2018-05-22,17.2,17.35,17.0,17.35,28963,17.2,17.35,17.0,17.35,28963,0.0,1.0
2018-05-23,17.3,17.4,17.075,17.1,37028,17.3,17.4,17.075,17.1,37028,0.0,1.0
2018-05-24,18.85,18.95,17.25,17.25,136981,18.85,18.95,17.25,17.25,136981,0.0,1.0
2018-05-25,19.2,19.45,18.85,18.95,99639,19.2,19.45,18.85,18.95,99639,0.0,1.0
2018-05-29,19.3,19.55,18.6,19.5,155702,19.3,19.55,18.6,19.5,155702,0.0,1.0
2018-05-30,19.1,19.4499,18.85,19.25,91865,19.1,19.4499,18.85,19.25,91865,0.0,1.0
2018-05-31,19.0,19.25,18.8001,19.05,69763,19.0,19.25,18.8001,19.05,69763,0.0,1.0
2018-06-01,18.85,19.05,18.65,19.05,73628,18.85,19.05,18.65,19.05,73628,0.0,1.0
2018-06-04,19.3,19.4,18.75,18.85,82700,19.3,19.4,18.75,18.85,82700,0.0,1.0
2018-06-05,19.8,20.15,19.3,19.3,128919,19.8,20.15,19.3,19.3,128919,0.0,1.0
2018-06-06,19.8,19.9,19.55,19.8,60229,19.8,19.9,19.55,19.8,60229,0.0,1.0
2018-06-07,19.6,20.5,19.55,20.0,98092,19.6,20.5,19.55,20.0,98092,0.0,1.0
2018-06-08,19.25,19.75,19.1,19.6,96803,19.25,19.75,19.1,19.6,96803,0.0,1.0
2018-06-11,19.2,19.55,18.9,19.25,61677,19.2,19.55,18.9,19.25,61677,0.0,1.0
2018-06-12,19.6,19.75,19.1,19.25,52787,19.6,19.75,19.1,19.25,52787,0.0,1.0
2018-06-13,19.9,20.05,19.65,19.7,56244,19.9,20.05,19.65,19.7,56244,0.0,1.0
2018-06-14,20.65,20.7,19.9,20.0,144575,20.65,20.7,19.9,20.0,144575,0.0,1.0
2018-06-15,20.15,21.0,20.05,20.6,187195,20.15,21.0,20.05,20.6,187195,0.0,1.0
2018-06-18,20.15,20.55,20.0,20.1,137956,20.15,20.55,20.0,20.1,137956,0.0,1.0
2018-06-19,20.9,20.9,19.65,20.05,98070,20.9,20.9,19.65,20.05,98070,0.0,1.0
2018-06-20,21.1,21.45,20.9,20.95,77863,21.1,21.45,20.9,20.95,77863,0.0,1.0
2018-06-21,21.15,21.525,20.6,21.15,117243,21.15,21.525,20.6,21.15,117243,0.0,1.0
2018-06-22,21.65,22.1839,21.15,21.55,550821,21.65,22.1839,21.15,21.55,550821,0.0,1.0
2018-06-25,22.35,22.5,21.4151,21.6,155035,22.35,22.5,21.4151,21.6,155035,0.0,1.0
2018-06-26,22.05,22.75,21.75,22.5,217117,22.05,22.75,21.75,22.5,217117,0.0,1.0
2018-06-27,21.55,22.05,21.1,22.05,139446,21.55,22.05,21.1,22.05,139446,0.0,1.0
2018-06-28,20.85,21.625,20.65,21.5,167657,20.85,21.625,20.65,21.5,167657,0.0,1.0
2018-06-29,20.25,20.95,19.95,20.85,118729,20.25,20.95,19.95,20.85,118729,0.0,1.0
2018-07-02,20.95,21.075,20.1,20.25,60068,20.95,21.075,20.1,20.25,60068,0.0,1.0
2018-07-03,20.45,21.25,20.45,21.05,40057,20.45,21.25,20.45,21.05,40057,0.0,1.0
2018-07-05,20.5,20.65,20.2,20.5,54413,20.5,20.65,20.2,20.5,54413,0.0,1.0
2018-07-06,20.35,20.6,20.15,20.45,55447,20.35,20.6,20.15,20.45,55447,0.0,1.0
2018-07-09,20.45,20.5,19.9,20.5,74477,20.45,20.5,19.9,20.5,74477,0.0,1.0
2018-07-10,20.05,20.45,19.7,20.45,113767,20.05,20.45,19.7,20.45,113767,0.0,1.0
2018-07-11,20.25,20.3,19.95,19.95,40555,20.25,20.3,19.95,19.95,40555,0.0,1.0
2018-07-12,20.55,20.55,20.15,20.25,55796,20.55,20.55,20.15,20.25,55796,0.0,1.0
2018-07-13,20.4,20.7,20.3,20.6,34911,20.4,20.7,20.3,20.6,34911,0.0,1.0
2018-07-16,20.5,20.55,20.05,20.45,60906,20.5,20.55,20.05,20.45,60906,0.0,1.0
2018-07-17,21.1,21.2,20.3,20.45,63281,21.1,21.2,20.3,20.45,63281,0.0,1.0
2018-07-18,21.35,21.5,20.8,21.2,58546,21.35,21.5,20.8,21.2,58546,0.0,1.0
2018-07-19,21.25,21.45,20.7,21.35,102617,21.25,21.45,20.7,21.35,102617,0.0,1.0
2018-07-20,21.3,21.6,21.2,21.2,57989,21.3,21.6,21.2,21.2,57989,0.0,1.0
2018-07-23,21.4,21.5,21.0,21.25,36847,21.4,21.5,21.0,21.25,36847,0.0,1.0
2018-07-24,22.0,22.1,21.35,21.5,90705,22.0,22.1,21.35,21.5,90705,0.0,1.0
2018-07-25,20.75,22.0,20.65,22.0,174733,20.75,22.0,20.65,22.0,174733,0.0,1.0
2018-07-26,19.55,20.85,19.35,20.85,208804,19.55,20.85,19.35,20.85,208804,0.0,1.0
2018-07-27,18.8,20.05,18.55,19.6,133417,18.8,20.05,18.55,19.6,133417,0.0,1.0
2018-07-30,18.15,18.75,18.1,18.75,140892,18.15,18.75,18.1,18.75,140892,0.0,1.0
2018-07-31,18.2,18.5,17.9,18.15,200878,18.2,18.5,17.9,18.15,200878,0.0,1.0
2018-08-01,17.6,18.45,17.25,18.15,115864,17.6,18.45,17.25,18.15,115864,0.0,1.0
2018-08-02,18.45,18.75,17.5,17.5,101264,18.45,18.75,17.5,17.5,101264,0.0,1.0
2018-08-03,17.85,18.45,17.6,18.45,75824,17.85,18.45,17.6,18.45,75824,0.0,1.0
2018-08-06,18.15,18.3,17.7,17.8,83353,18.15,18.3,17.7,17.8,83353,0.0,1.0
2018-08-07,18.85,21.65,18.7,19.35,401159,18.85,21.65,18.7,19.35,401159,0.0,1.0
2018-08-08,17.9,18.85,17.7,18.75,120793,17.9,18.85,17.7,18.75,120793,0.0,1.0
2018-08-09,17.55,18.199,17.5,17.85,88960,17.55,18.199,17.5,17.85,88960,0.0,1.0
2018-08-10,17.65,17.95,17.3,17.45,76684,17.65,17.95,17.3,17.45,76684,0.0,1.0
2018-08-13,16.8,17.7,16.7,17.6,116638,16.8,17.7,16.7,17.6,116638,0.0,1.0
2018-08-14,17.15,17.325,16.75,16.75,87709,17.15,17.325,16.75,16.75,87709,0.0,1.0
2018-08-15,16.05,17.25,15.85,17.1,186527,16.05,17.25,15.85,17.1,186527,0.0,1.0
2018-08-16,16.55,17.0,16.15,16.15,146190,16.55,17.0,16.15,16.15,146190,0.0,1.0
2018-08-17,16.25,16.75,16.2,16.75,131884,16.25,16.75,16.2,16.75,131884,0.0,1.0
2018-08-20,16.35,16.45,15.95,16.35,58802,16.35,16.45,15.95,16.35,58802,0.0,1.0
2018-08-21,16.05,16.55,16.0,16.4,99905,16.05,16.55,16.0,16.4,99905,0.0,1.0
2018-08-22,16.6,16.75,16.05,16.2,99009,16.6,16.75,16.05,16.2,99009,0.0,1.0
2018-08-23,16.9,17.0,16.45,16.55,124511,16.9,17.0,16.45,16.55,124511,0.0,1.0
2018-08-24,16.95,17.025,16.55,16.9,88706,16.95,17.025,16.55,16.9,88706,0.0,1.0
2018-08-27,16.35,17.05,16.15,16.95,98453,16.35,17.05,16.15,16.95,98453,0.0,1.0
2018-08-28,17.05,17.1,16.2,16.45,102621,17.05,17.1,16.2,16.45,102621,0.0,1.0
2018-08-29,17.4,17.5,16.95,17.1,65219,17.4,17.5,16.95,17.1,65219,0.0,1.0
2018-08-30,17.6,17.8,17.3317,17.4,39676,17.6,17.8,17.3317,17.4,39676,0.0,1.0
2018-08-31,17.5,17.65,17.3,17.6,44648,17.5,17.65,17.3,17.6,44648,0.0,1.0
2018-09-04,16.45,17.5,16.25,17.5,149677,16.45,17.5,16.25,17.5,149677,0.0,1.0
2018-09-05,16.85,17.375,16.35,16.4,84463,16.85,17.375,16.35,16.4,84463,0.0,1.0
2018-09-06,16.45,17.2,16.25,16.8,100476,16.45,17.2,16.25,16.8,100476,0.0,1.0
2018-09-07,16.65,16.8,16.25,16.45,164816,16.65,16.8,16.25,16.45,164816,0.0,1.0
2018-09-10,16.8,17.0,16.55,16.75,114516,16.8,17.0,16.55,16.75,114516,0.0,1.0
2018-09-11,16.15,16.9,16.05,16.8,105030,16.15,16.9,16.05,16.8,105030,0.0,1.0
2018-09-12,16.05,16.3,15.7,16.1,74406,16.05,16.3,15.7,16.1,74406,0.0,1.0
2018-09-13,15.7,16.25,15.6,16.1,92976,15.7,16.25,15.6,16.1,92976,0.0,1.0
2018-09-14,15.7,16.3,15.5,15.55,79502,15.7,16.3,15.5,15.55,79502,0.0,1.0
2018-09-17,15.75,15.85,15.4,15.7,88843,15.75,15.85,15.4,15.7,88843,0.0,1.0
2018-09-18,16.35,16.4,15.625,15.8,112133,16.35,16.4,15.625,15.8,112133,0.0,1.0
2018-09-19,16.35,16.55,16.1,16.4,127298,16.35,16.55,16.1,16.4,127298,0.0,1.0
2018-09-20,16.45,16.7,15.85,16.35,61125,16.45,16.7,15.85,16.35,61125,0.0,1.0
2018-09-21,15.8,16.7,15.5,16.4,284473,15.8,16.7,15.5,16.4,284473,0.0,1.0
2018-09-24,15.95,16.05,15.4,15.8,146498,15.95,16.05,15.4,15.8,146498,0.0,1.0
2018-09-25,16.0,16.5,15.8,15.9,104304,16.0,16.5,15.8,15.9,104304,0.0,1.0
2018-09-26,15.7,16.15,15.55,16.0,110617,15.7,16.15,15.55,16.0,110617,0.0,1.0
2018-09-27,15.8,16.2,15.6,15.7,96600,15.8,16.2,15.6,15.7,96600,0.0,1.0
2018-09-28,15.4,16.25,15.2,15.8,75766,15.4,16.25,15.2,15.8,75766,0.0,1.0
2018-10-01,15.63,15.77,15.23,15.45,64444,15.63,15.77,15.23,15.45,64444,0.0,1.0
2018-10-02,14.95,15.64,14.69,15.62,126803,14.95,15.64,14.69,15.62,126803,0.0,1.0
2018-10-03,15.31,15.765,14.945,15.01,60206,15.31,15.765,14.945,15.01,60206,0.0,1.0
2018-10-04,15.27,15.64,14.81,15.33,99539,15.27,15.64,14.81,15.33,99539,0.0,1.0
2018-10-05,15.5,15.89,15.05,15.26,137926,15.5,15.89,15.05,15.26,137926,0.0,1.0
2018-10-08,15.42,15.65,14.99,15.5,77574,15.42,15.65,14.99,15.5,77574,0.0,1.0
2018-10-09,15.32,15.93,15.025,15.41,79096,15.32,15.93,15.025,15.41,79096,0.0,1.0
2018-10-10,15.2,15.37,14.91,15.31,128076,15.2,15.37,14.91,15.31,128076,0.0,1.0
2018-10-11,15.52,15.94,15.01,15.19,119686,15.52,15.94,15.01,15.19,119686,0.0,1.0
2018-10-12,15.8,15.95,15.33,15.74,92441,15.8,15.95,15.33,15.74,92441,0.0,1.0
2018-10-15,15.88,16.03,15.21,15.79,85666,15.88,16.03,15.21,15.79,85666,0.0,1.0
2018-10-16,16.07,16.08,15.405,15.97,68077,16.07,16.08,15.405,15.97,68077,0.0,1.0
2018-10-17,16.63,16.67,15.86,16.08,203627,16.63,16.67,15.86,16.08,203627,0.0,1.0
2018-10-18,16.28,17.2,16.11,16.67,101612,16.28,17.2,16.11,16.67,101612,0.0,1.0
2018-10-19,15.8,16.29,15.67,16.29,125681,15.8,16.29,15.67,16.29,125681,0.0,1.0
2018-10-22,16.64,16.77,15.7201,15.86,90891,16.64,16.77,15.7201,15.86,90891,0.0,1.0
2018-10-23,15.96,16.44,15.82,16.37,72022,15.96,16.44,15.82,16.37,72022,0.0,1.0
2018-10-24,14.86,16.21,14.83,15.95,97658,14.86,16.21,14.83,15.95,97658,0.0,1.0
2018-10-25,14.57,15.16,14.03,14.92,101685,14.57,15.16,14.03,14.92,101685,0.0,1.0
2018-10-26,14.4,14.6299,13.75,14.38,94416,14.4,14.6299,13.75,14.38,94416,0.0,1.0
2018-10-29,14.19,14.92,14.01,14.56,111508,14.19,14.92,14.01,14.56,111508,0.0,1.0
2018-10-30,14.64,14.94,14.18,14.18,52386,14.64,14.94,14.18,14.18,52386,0.0,1.0
2018-10-31,14.61,14.99,14.18,14.82,47678,14.61,14.99,14.18,14.82,47678,0.0,1.0
2018-11-01,15.01,15.24,14.42,14.62,44915,15.01,15.24,14.42,14.62,44915,0.0,1.0
2018-11-02,15.38,15.4,14.93,15.05,75935,15.38,15.4,14.93,15.05,75935,0.0,1.0
2018-11-05,15.67,15.88,15.1,15.41,108862,15.67,15.88,15.1,15.41,108862,0.0,1.0
2018-11-06,13.895,15.0,13.52,15.0,412991,13.895,15.0,13.52,15.0,412991,0.0,1.0
2018-11-07,13.065,14.005,13.06,13.84,230708,13.065,14.005,13.06,13.84,230708,0.0,1.0
2018-11-08,12.22,13.38,12.04,13.2,198578,12.22,13.38,12.04,13.2,198578,0.0,1.0
2018-11-09,12.37,12.72,12.05,12.2,139705,12.37,12.72,12.05,12.2,139705,0.0,1.0
2018-11-12,11.9,12.69,11.87,12.37,143474,11.9,12.69,11.87,12.37,143474,0.0,1.0
2018-11-13,11.85,12.15,11.64,12.0,171151,11.85,12.15,11.64,12.0,171151,0.0,1.0
2018-11-14,12.11,12.72,11.77,12.05,152554,12.11,12.72,11.77,12.05,152554,0.0,1.0
2018-11-15,12.19,12.48,11.7,12.12,104629,12.19,12.48,11.7,12.12,104629,0.0,1.0
2018-11-16,12.16,12.32,11.88,12.02,87104,12.16,12.32,11.88,12.02,87104,0.0,1.0
2018-11-19,12.17,12.31,12.095,12.16,100299,12.17,12.31,12.095,12.16,100299,0.0,1.0
2018-11-20,11.9,12.17,11.66,11.97,166892,11.9,12.17,11.66,11.97,166892,0.0,1.0
2018-11-21,12.14,12.335,11.89,11.95,69602,12.14,12.335,11.89,11.95,69602,0.0,1.0
2018-11-23,12.59,13.07,12.05,12.05,47239,12.59,13.07,12.05,12.05,47239,0.0,1.0
2018-11-26,12.28,13.17,12.17,12.74,68958,12.28,13.17,12.17,12.74,68958,0.0,1.0
2018-11-27,12.28,12.5911,12.09,12.5911,39785,12.28,12.5911,12.09,12.5911,39785,0.0,1.0
2018-11-28,13.13,13.28,12.21,12.29,84880,13.13,13.28,12.21,12.29,84880,0.0,1.0
2018-11-29,13.06,13.14,12.86,13.06,71469,13.06,13.14,12.86,13.06,71469,0.0,1.0
2018-11-30,13.04,13.58,12.71,13.02,68157,13.04,13.58,12.71,13.02,68157,0.0,1.0
2018-12-03,12.65,13.115,12.46,13.1,81775,12.65,13.115,12.46,13.1,81775,0.0,1.0
2018-12-04,12.35,13.08,12.26,12.37,86197,12.35,13.08,12.26,12.37,86197,0.0,1.0
2018-12-06,12.29,13.135,12.0189,12.16,73531,12.29,13.135,12.0189,12.16,73531,0.0,1.0
2018-12-07,11.56,12.365,11.51,12.23,84269,11.56,12.365,11.51,12.23,84269,0.0,1.0
2018-12-10,11.57,11.71,11.34,11.56,51632,11.57,11.71,11.34,11.56,51632,0.0,1.0
2018-12-11,11.4,12.04,11.36,11.78,31710,11.4,12.04,11.36,11.78,31710,0.0,1.0
2018-12-12,11.59,11.9999,11.49,11.5,146424,11.59,11.9999,11.49,11.5,146424,0.0,1.0
2018-12-13,10.98,11.6324,10.87,11.6,135719,10.98,11.6324,10.87,11.6,135719,0.0,1.0
2018-12-14,11.0,11.39,10.75,11.39,173353,11.0,11.39,10.75,11.39,173353,0.0,1.0
2018-12-17,10.5,10.97,10.32,10.95,122248,10.5,10.97,10.32,10.95,122248,0.0,1.0
2018-12-18,10.5,11.05,10.29,10.6,134048,10.5,11.05,10.29,10.6,134048,0.0,1.0
2018-12-19,10.02,10.775,10.01,10.49,112497,10.02,10.775,10.01,10.49,112497,0.0,1.0
2018-12-20,9.72,10.05,9.63,10.03,111790,9.72,10.05,9.63,10.03,111790,0.0,1.0
2018-12-21,9.77,10.05,9.68,9.94,100361,9.77,10.05,9.68,9.94,100361,0.0,1.0
2018-12-24,9.42,9.9,9.36,9.76,92251,9.42,9.9,9.36,9.76,92251,0.0,1.0
2018-12-26,10.04,10.06,9.36,9.36,76318,10.04,10.06,9.36,9.36,76318,0.0,1.0
2018-12-27,9.92,10.36,9.63,9.93,66142,9.92,10.36,9.63,9.93,66142,0.0,1.0
2018-12-28,10.02,10.15,9.53,9.9,57040,10.02,10.15,9.53,9.9,57040,0.0,1.0
2018-12-31,10.36,11.07,9.93,10.06,82920,10.36,11.07,9.93,10.06,82920,0.0,1.0
2019-01-02,10.5,10.59,9.85,10.2,47444,10.5,10.59,9.85,10.2,47444,0.0,1.0
2019-01-03,10.29,10.67,10.085,10.48,84769,10.29,10.67,10.085,10.48,84769,0.0,1.0
2019-01-04,10.52,11.6599,9.43,10.44,110031,10.52,11.6599,9.43,10.44,110031,0.0,1.0
2019-01-07,11.14,11.22,10.49,10.51,53149,11.14,11.22,10.49,10.51,53149,0.0,1.0
2019-01-08,11.42,11.66,10.98,11.27,59451,11.42,11.66,10.98,11.27,59451,0.0,1.0
2019-01-09,12.01,12.17,11.55,11.57,124167,12.01,12.17,11.55,11.57,124167,0.0,1.0
2019-01-10,11.87,12.12,11.79,12.04,86558,11.87,12.12,11.79,12.04,86558,0.0,1.0
2019-01-11,11.62,11.81,11.54,11.81,72271,11.62,11.81,11.54,11.81,72271,0.0,1.0
2019-01-14,11.22,11.54,11.2,11.54,33256,11.22,11.54,11.2,11.54,33256,0.0,1.0
2019-01-15,11.24,11.3731,11.11,11.21,64044,11.24,11.3731,11.11,11.21,64044,0.0,1.0
2019-01-16,11.39,11.7599,11.26,11.26,116590,11.39,11.7599,11.26,11.26,116590,0.0,1.0
2019-01-17,11.19,11.52,11.12,11.33,59420,11.19,11.52,11.12,11.33,59420,0.0,1.0
2019-01-18,11.21,11.62,11.14,11.24,73117,11.21,11.62,11.14,11.24,73117,0.0,1.0
2019-01-22,10.98,11.25,10.93,11.16,56451,10.98,11.25,10.93,11.16,56451,0.0,1.0
2019-01-23,10.85,11.22,10.51,11.09,60423,10.85,11.22,10.51,11.09,60423,0.0,1.0
2019-01-24,11.14,11.21,10.86,10.86,36053,11.14,11.21,10.86,10.86,36053,0.0,1.0
2019-01-25,11.36,11.4,11.1796,11.22,53798,11.36,11.4,11.1796,11.22,53798,0.0,1.0
2019-01-28,10.94,11.27,10.86,11.27,35156,10.94,11.27,10.86,11.27,35156,0.0,1.0
2019-01-29,10.86,11.1,10.51,10.98,62720,10.86,11.1,10.51,10.98,62720,0.0,1.0
2019-01-30,11.43,11.48,10.75,10.9,62317,11.43,11.48,10.75,10.9,62317,0.0,1.0
2019-01-31,11.76,11.99,11.364,11.51,93927,11.76,11.99,11.364,11.51,93927,0.0,1.0
2019-02-01,11.74,11.79,11.54,11.79,33867,11.74,11.79,11.54,11.79,33867,0.0,1.0
2019-02-04,11.59,11.95,11.44,11.72,97048,11.59,11.95,11.44,11.72,97048,0.0,1.0
2019-02-05,11.65,11.76,11.43,11.65,59900,11.65,11.76,11.43,11.65,59900,0.0,1.0
2019-02-06,11.57,11.66,11.38,11.66,52015,11.57,11.66,11.38,11.66,52015,0.0,1.0
2019-02-07,11.1,11.5,11.05,11.5,50682,11.1,11.5,11.05,11.5,50682,0.0,1.0
2019-02-08,10.94,11.25,10.91,11.01,48713,10.94,11.25,10.91,11.01,48713,0.0,1.0
2019-02-11,10.97,11.2,10.73,11.05,44302,10.97,11.2,10.73,11.05,44302,0.0,1.0
2019-02-12,11.33,11.38,10.9,11.02,58556,11.33,11.38,10.9,11.02,58556,0.0,1.0
2019-02-13,11.47,11.56,11.2,11.41,41532,11.47,11.56,11.2,11.41,41532,0.0,1.0
2019-02-14,11.33,11.46,11.28,11.32,64833,11.33,11.46,11.28,11.32,64833,0.0,1.0
2019-02-15,11.61,11.82,11.06,11.41,61596,11.61,11.82,11.06,11.41,61596,0.0,1.0
2019-02-19,12.15,12.17,11.56,11.61,76307,12.15,12.17,11.56,11.61,76307,0.0,1.0
2019-02-20,11.9,12.14,11.68,12.14,67742,11.9,12.14,11.68,12.14,67742,0.0,1.0
2019-02-21,11.72,11.99,11.59,11.99,58287,11.72,11.99,11.59,11.99,58287,0.0,1.0
2019-02-22,11.7,11.83,11.6,11.82,57307,11.7,11.83,11.6,11.82,57307,0.0,1.0
2019-02-25,11.35,11.88,11.28,11.88,62672,11.35,11.88,11.28,11.88,62672,0.0,1.0
2019-02-26,11.22,11.41,11.115,11.32,73259,11.22,11.41,11.115,11.32,73259,0.0,1.0
2019-02-27,11.42,11.68,11.11,11.11,40014,11.42,11.68,11.11,11.11,40014,0.0,1.0
2019-02-28,11.12,11.36,10.705,11.36,91718,11.12,11.36,10.705,11.36,91718,0.0,1.0
2019-03-01,11.05,11.41,10.88,11.22,260893,11.05,11.41,10.88,11.22,260893,0.0,1.0
2019-03-04,11.4,11.87,11.29,11.29,145729,11.4,11.87,11.29,11.29,145729,0.0,1.0
2019-03-05,9.64,10.02,8.8605,9.55,826713,9.64,10.02,8.8605,9.55,826713,0.0,1.0
2019-03-06,8.81,9.77,8.7501,9.7,453855,8.81,9.77,8.7501,9.7,453855,0.0,1.0
2019-03-07,8.76,9.03,8.69,8.88,286839,8.76,9.03,8.69,8.88,286839,0.0,1.0
2019-03-08,9.04,9.25,8.45,8.74,407688,9.04,9.25,8.45,8.74,407688,0.0,1.0
2019-03-11,9.1,9.35,8.89,9.02,146337,9.1,9.35,8.89,9.02,146337,0.0,1.0
2019-03-12,9.4,9.75,9.12,9.38,134824,9.4,9.75,9.12,9.38,134824,0.0,1.0
2019-03-13,9.7,9.81,9.26,9.34,113445,9.7,9.81,9.26,9.34,113445,0.0,1.0
2019-03-14,9.56,9.77,9.4568,9.69,112109,9.56,9.77,9.4568,9.69,112109,0.0,1.0
2019-03-15,9.565,9.75,9.35,9.61,132554,9.565,9.75,9.35,9.61,132554,0.0,1.0
2019-03-18,9.55,9.57,9.19,9.57,73555,9.55,9.57,9.19,9.57,73555,0.0,1.0
2019-03-19,9.5,9.6,9.39,9.6,95534,9.5,9.6,9.39,9.6,95534,0.0,1.0
2019-03-20,9.5,9.605,9.21,9.51,52343,9.5,9.605,9.21,9.51,52343,0.0,1.0
2019-03-21,9.39,9.6,9.26,9.5,119037,9.39,9.6,9.26,9.5,119037,0.0,1.0
2019-03-22,9.24,9.35,9.02,9.35,110713,9.24,9.35,9.02,9.35,110713,0.0,1.0
2019-03-25,8.89,9.29,8.62,9.22,103515,8.89,9.29,8.62,9.22,103515,0.0,1.0
2019-03-26,9.0,9.18,8.95,8.98,57660,9.0,9.18,8.95,8.98,57660,0.0,1.0
2019-03-27,9.01,9.1161,8.78,9.03,98793,9.01,9.1161,8.78,9.03,98793,0.0,1.0
2019-03-28,9.1,9.16,8.9287,9.02,46544,9.1,9.16,8.9287,9.02,46544,0.0,1.0
2019-03-29,9.15,9.31,9.05,9.18,46248,9.15,9.31,9.05,9.18,46248,0.0,1.0
2019-04-01,8.88,9.2,8.859,9.2,66903,8.88,9.2,8.859,9.2,66903,0.0,1.0
2019-04-02,9.06,9.09,8.85,8.89,64727,9.06,9.09,8.85,8.89,64727,0.0,1.0
2019-04-03,9.04,9.13,8.99,9.11,53138,9.04,9.13,8.99,9.11,53138,0.0,1.0
2019-04-04,9.04,9.1973,8.95,9.02,46342,9.04,9.1973,8.95,9.02,46342,0.0,1.0
2019-04-05,9.68,9.76,9.2,9.21,63793,9.68,9.76,9.2,9.21,63793,0.0,1.0
2019-04-08,9.16,9.6871,9.11,9.67,56645,9.16,9.6871,9.11,9.67,56645,0.0,1.0
2019-04-09,9.1,9.24,8.96,9.19,53728,9.1,9.24,8.96,9.19,53728,0.0,1.0
2019-04-10,9.46,9.55,9.09,9.09,39153,9.46,9.55,9.09,9.09,39153,0.0,1.0
2019-04-11,9.27,9.5,9.23,9.47,51701,9.27,9.5,9.23,9.47,51701,0.0,1.0
2019-04-12,8.97,9.34,8.95,9.34,41196,8.97,9.34,8.95,9.34,41196,0.0,1.0
2019-04-15,9.14,9.16,8.81,8.97,48393,9.14,9.16,8.81,8.97,48393,0.0,1.0
2019-04-16,9.21,9.24,8.955,9.18,35414,9.21,9.24,8.955,9.18,35414,0.0,1.0
2019-04-17,8.9,9.235,8.89,9.23,59588,8.9,9.235,8.89,9.23,59588,0.0,1.0
2019-04-18,9.12,9.165,8.77,8.81,58362,9.12,9.165,8.77,8.81,58362,0.0,1.0
2019-04-22,8.88,9.16,8.8304,9.15,41224,8.88,9.16,8.8304,9.15,41224,0.0,1.0
2019-04-23,8.94,9.12,8.83,8.86,34452,8.94,9.12,8.83,8.86,34452,0.0,1.0
2019-04-24,8.88,9.09,8.85,8.86,31908,8.88,9.09,8.85,8.86,31908,0.0,1.0
2019-04-25,8.9,8.9827,8.75,8.92,50871,8.9,8.9827,8.75,8.92,50871,0.0,1.0
2019-04-26,9.09,9.1362,8.89,8.9,57789,9.09,9.1362,8.89,8.9,57789,0.0,1.0
2019-04-29,9.29,9.39,9.08,9.08,58458,9.29,9.39,9.08,9.08,58458,0.0,1.0
2019-04-30,10.58,11.0,9.4047,9.85,545186,10.58,11.0,9.4047,9.85,545186,0.0,1.0
2019-05-01,9.62,10.45,9.4,10.39,186257,9.62,10.45,9.4,10.39,186257,0.0,1.0
2019-05-02,9.8,10.02,9.62,9.62,78619,9.8,10.02,9.62,9.62,78619,0.0,1.0
2019-05-03,9.7,10.0213,9.66,9.9,82771,9.7,10.0213,9.66,9.9,82771,0.0,1.0
2019-05-06,9.62,9.78,9.38,9.59,328188,9.62,9.78,9.38,9.59,328188,0.0,1.0
2019-05-07,9.18,9.6,9.12,9.6,91711,9.18,9.6,9.12,9.6,91711,0.0,1.0
2019-05-08,9.19,9.25,9.0401,9.23,53049,9.19,9.25,9.0401,9.23,53049,0.0,1.0
2019-05-09,9.06,9.17,8.95,9.14,47863,9.06,9.17,8.95,9.14,47863,0.0,1.0
2019-05-10,8.93,9.02,8.9,9.0,116464,8.93,9.02,8.9,9.0,116464,0.0,1.0
2019-05-13,8.56,8.935,8.5,8.78,150512,8.56,8.935,8.5,8.78,150512,0.0,1.0
2019-05-14,8.63,8.67,8.3875,8.56,96659,8.63,8.67,8.3875,8.56,96659,0.0,1.0
2019-05-15,8.86,9.34,8.63,8.65,109025,8.86,9.34,8.63,8.65,109025,0.0,1.0
2019-05-16,9.0,9.14,8.85,8.93,71385,9.0,9.14,8.85,8.93,71385,0.0,1.0
2019-05-17,8.47,8.97,8.3075,8.95,163995,8.47,8.97,8.3075,8.95,163995,0.0,1.0
2019-05-20,8.21,8.64,8.1,8.64,91308,8.21,8.64,8.1,8.64,91308,0.0,1.0
2019-05-21,8.1,8.26,8.08,8.2,59158,8.1,8.26,8.08,8.2,59158,0.0,1.0
2019-05-22,8.09,8.19,7.89,8.05,111350,8.09,8.19,7.89,8.05,111350,0.0,1.0
2019-05-23,8.15,8.16,7.91,8.02,81224,8.15,8.16,7.91,8.02,81224,0.0,1.0
2019-05-24,7.93,8.2,7.82,8.12,201235,7.93,8.2,7.82,8.12,201235,0.0,1.0
2019-05-28,7.93,7.98,7.73,7.91,118056,7.93,7.98,7.73,7.91,118056,0.0,1.0
2019-05-29,7.6,7.86,7.5698,7.86,38769,7.6,7.86,7.5698,7.86,38769,0.0,1.0
2019-05-30,7.52,7.79,7.5,7.62,70281,7.52,7.79,7.5,7.62,70281,0.0,1.0
2019-05-31,7.43,7.68,7.32,7.53,194240,7.43,7.68,7.32,7.53,194240,0.0,1.0
2019-06-03,7.24,7.66,7.16,7.4,95640,7.24,7.66,7.16,7.4,95640,0.0,1.0
2019-06-04,7.35,7.51,7.24,7.33,71966,7.35,7.51,7.24,7.33,71966,0.0,1.0
2019-06-05,7.35,7.46,7.12,7.42,86358,7.35,7.46,7.12,7.42,86358,0.0,1.0
2019-06-06,7.19,7.35,7.06,7.35,69173,7.19,7.35,7.06,7.35,69173,0.0,1.0
2019-06-07,7.19,7.29,7.13,7.2,66305,7.19,7.29,7.13,7.2,66305,0.0,1.0
2019-06-10,7.29,7.4,7.18,7.22,57176,7.29,7.4,7.18,7.22,57176,0.0,1.0
2019-06-11,7.15,7.51,7.11,7.29,44400,7.15,7.51,7.11,7.29,44400,0.0,1.0
2019-06-12,7.27,7.38,7.09,7.13,43196,7.27,7.38,7.09,7.13,43196,0.0,1.0
2019-06-13,7.41,7.75,7.31,7.31,18732,7.41,7.75,7.31,7.31,18732,0.0,1.0
2019-06-14,7.29,7.64,7.14,7.275,34942,7.29,7.64,7.14,7.275,34942,0.0,1.0
2019-06-17,7.01,7.32,6.95,7.32,111335,7.01,7.32,6.95,7.32,111335,0.0,1.0
2019-06-18,7.23,7.36,7.06,7.06,47930,7.23,7.36,7.06,7.06,47930,0.0,1.0
2019-06-19,7.44,7.62,7.25,7.25,56380,7.44,7.62,7.25,7.25,56380,0.0,1.0
2019-06-20,7.52,7.63,7.4,7.55,39848,7.52,7.63,7.4,7.55,39848,0.0,1.0
2019-06-21,7.56,7.68,7.475,7.5,41992,7.56,7.68,7.475,7.5,41992,0.0,1.0
2019-06-24,7.52,7.66,7.48,7.56,55668,7.52,7.66,7.48,7.56,55668,0.0,1.0
2019-06-25,7.61,7.89,7.5,7.52,73092,7.61,7.89,7.5,7.52,73092,0.0,1.0
2019-06-26,7.41,7.76,7.39,7.64,36692,7.41,7.76,7.39,7.64,36692,0.0,1.0
2019-06-27,7.58,7.62,7.42,7.44,54686,7.58,7.62,7.42,7.44,54686,0.0,1.0
2019-06-28,7.58,7.83,7.07,7.61,466751,7.58,7.83,7.07,7.61,466751,0.0,1.0
2019-07-01,7.45,7.75,7.39,7.69,146263,7.45,7.75,7.39,7.69,146263,0.0,1.0
2019-07-02,7.53,7.54,7.31,7.46,46464,7.53,7.54,7.31,7.46,46464,0.0,1.0
2019-07-03,7.34,7.595,7.3,7.57,22331,7.34,7.595,7.3,7.57,22331,0.0,1.0
2019-07-05,7.35,7.5,7.34,7.34,38192,7.35,7.5,7.34,7.34,38192,0.0,1.0
2019-07-08,7.13,7.35,7.04,7.35,60344,7.13,7.35,7.04,7.35,60344,0.0,1.0
2019-07-09,7.07,7.15,6.94,7.05,67242,7.07,7.15,6.94,7.05,67242,0.0,1.0
2019-07-10,6.94,7.09,6.92,7.06,140122,6.94,7.09,6.92,7.06,140122,0.0,1.0
2019-07-11,6.99,7.1,6.805,6.95,257940,6.99,7.1,6.805,6.95,257940,0.0,1.0
2019-07-12,7.0,7.24,6.92,6.92,94728,7.0,7.24,6.92,6.92,94728,0.0,1.0
2019-07-15,7.18,7.2,6.89,7.0,97319,7.18,7.2,6.89,7.0,97319,0.0,1.0
2019-07-16,7.1,7.4,6.94,7.17,152485,7.1,7.4,6.94,7.17,152485,0.0,1.0
2019-07-17,7.09,7.19,6.96,7.05,76819,7.09,7.19,6.96,7.05,76819,0.0,1.0
2019-07-18,7.2,7.49,7.1082,7.1082,50566,7.2,7.49,7.1082,7.1082,50566,0.0,1.0
2019-07-19,7.01,7.2,6.95,7.15,175714,7.01,7.2,6.95,7.15,175714,0.0,1.0
2019-07-22,6.76,7.09,6.71,7.03,102440,6.76,7.09,6.71,7.03,102440,0.0,1.0
2019-07-23,6.35,6.79,6.31,6.79,138259,6.35,6.79,6.31,6.79,138259,0.0,1.0
2019-07-24,5.92,6.38,5.89,6.33,192699,5.92,6.38,5.89,6.33,192699,0.0,1.0
2019-07-25,5.77,6.05,5.7,5.93,121406,5.77,6.05,5.7,5.93,121406,0.0,1.0
2019-07-26,6.06,6.13,5.83,5.83,89487,6.06,6.13,5.83,5.83,89487,0.0,1.0
2019-07-29,5.9,6.12,5.82,6.1,119260,5.9,6.12,5.82,6.1,119260,0.0,1.0
2019-07-30,5.97,6.04,5.85,5.9,106618,5.97,6.04,5.85,5.9,106618,0.0,1.0
2019-07-31,5.78,6.13,5.74,5.97,153960,5.78,6.13,5.74,5.97,153960,0.0,1.0
2019-08-01,5.82,5.98,5.75,5.75,148463,5.82,5.98,5.75,5.75,148463,0.0,1.0
2019-08-02,6.03,6.07,5.85,5.85,157265,6.03,6.07,5.85,5.85,157265,0.0,1.0
2019-08-05,5.9,6.06,5.6796,5.94,168982,5.9,6.06,5.6796,5.94,168982,0.0,1.0
2019-08-06,6.33,6.49,5.68,6.24,510062,6.33,6.49,5.68,6.24,510062,0.0,1.0
2019-08-07,7.05,7.16,6.12,6.34,236773,7.05,7.16,6.12,6.34,236773,0.0,1.0
2019-08-08,7.26,7.65,6.95,7.11,174051,7.26,7.65,6.95,7.11,174051,0.0,1.0
2019-08-09,7.13,7.33,6.97,7.3,207678,7.13,7.33,6.97,7.3,207678,0.0,1.0
2019-08-12,7.48,7.9,7.2,7.25,195388,7.48,7.9,7.2,7.25,195388,0.0,1.0
2019-08-13,7.75,7.89,7.42,7.42,145626,7.75,7.89,7.42,7.42,145626,0.0,1.0
2019-08-14,7.38,7.87,7.38,7.71,128103,7.38,7.87,7.38,7.71,128103,0.0,1.0
2019-08-15,7.31,7.52,7.28,7.43,87726,7.31,7.52,7.28,7.43,87726,0.0,1.0
2019-08-16,7.22,7.45,7.18,7.38,108705,7.22,7.45,7.18,7.38,108705,0.0,1.0
2019-08-19,7.64,7.77,7.29,7.29,135654,7.64,7.77,7.29,7.29,135654,0.0,1.0
2019-08-20,7.54,7.71,7.41,7.71,90745,7.54,7.71,7.41,7.71,90745,0.0,1.0
2019-08-21,7.45,7.61,7.26,7.61,144710,7.45,7.61,7.26,7.61,144710,0.0,1.0
2019-08-22,7.48,7.62,7.25,7.47,178544,7.48,7.62,7.25,7.47,178544,0.0,1.0
2019-08-23,7.3,7.57,7.11,7.5,161110,7.3,7.57,7.11,7.5,161110,0.0,1.0
2019-08-26,7.16,7.43,7.13,7.3,72168,7.16,7.43,7.13,7.3,72168,0.0,1.0
2019-08-27,6.72,7.17,6.7,7.17,93718,6.72,7.17,6.7,7.17,93718,0.0,1.0
2019-08-28,6.7,6.95,6.5201,6.7,49446,6.7,6.95,6.5201,6.7,49446,0.0,1.0
2019-08-29,6.67,6.85,6.58,6.77,62672,6.67,6.85,6.58,6.77,62672,0.0,1.0
2019-08-30,6.67,6.78,6.555,6.7,46876,6.67,6.78,6.555,6.7,46876,0.0,1.0
2019-09-03,6.6,6.74,6.46,6.74,67645,6.6,6.74,6.46,6.74,67645,0.0,1.0
2019-09-04,6.7,6.8,6.62,6.65,80097,6.7,6.8,6.62,6.65,80097,0.0,1.0
2019-09-05,6.75,6.86,6.66,6.75,101194,6.75,6.86,6.66,6.75,101194,0.0,1.0
2019-09-06,6.78,6.82,6.62,6.77,78231,6.78,6.82,6.62,6.77,78231,0.0,1.0
2019-09-09,6.99,7.0,6.78,6.8,114295,6.99,7.0,6.78,6.8,114295,0.0,1.0
2019-09-10,7.69,7.72,7.03,7.1582,256543,7.69,7.72,7.03,7.1582,256543,0.0,1.0
2019-09-11,8.21,8.3,7.59,7.8,137944,8.21,8.3,7.59,7.8,137944,0.0,1.0
2019-09-12,8.23,8.35,7.9,8.23,69799,8.23,8.35,7.9,8.23,69799,0.0,1.0
2019-09-13,9.17,9.27,8.34,8.34,684542,9.17,9.27,8.34,8.34,684542,0.0,1.0
2019-09-16,8.87,9.48,8.77,9.15,160994,8.87,9.48,8.77,9.15,160994,0.0,1.0
2019-09-17,8.27,8.87,8.11,8.82,203454,8.27,8.87,8.11,8.82,203454,0.0,1.0
2019-09-18,7.88,8.29,7.8,8.27,126722,7.88,8.29,7.8,8.27,126722,0.0,1.0
2019-09-19,7.54,8.08,7.51,7.91,122257,7.54,8.08,7.51,7.91,122257,0.0,1.0
2019-09-20,7.48,7.66,7.41,7.54,86502,7.48,7.66,7.41,7.54,86502,0.0,1.0
2019-09-23,7.33,7.48,7.27,7.45,123868,7.33,7.48,7.27,7.45,123868,0.0,1.0
2019-09-24,6.79,7.45,6.645,7.34,266793,6.79,7.45,6.645,7.34,266793,0.0,1.0
2019-09-25,6.99,7.18,6.7,6.86,134798,6.99,7.18,6.7,6.86,134798,0.0,1.0
2019-09-26,6.86,7.03,6.63,7.03,146543,6.86,7.03,6.63,7.03,146543,0.0,1.0
2019-09-27,6.7,7.1253,6.65,6.88,129098,6.7,7.1253,6.65,6.88,129098,0.0,1.0
2019-09-30,6.535,6.65,6.37,6.61,106750,6.535,6.65,6.37,6.61,106750,0.0,1.0
2019-10-01,6.33,6.7,6.295,6.61,81237,6.33,6.7,6.295,6.61,81237,0.0,1.0
2019-10-02,6.05,6.3,5.955,6.22,186127,6.05,6.3,5.955,6.22,186127,0.0,1.0
2019-10-03,5.9,6.15,5.86,6.08,108067,5.9,6.15,5.86,6.08,108067,0.0,1.0
2019-10-04,5.9,6.01,5.82,5.96,85944,5.9,6.01,5.82,5.96,85944,0.0,1.0
2019-10-07,5.82,5.9299,5.69,5.91,108324,5.82,5.9299,5.69,5.91,108324,0.0,1.0
2019-10-08,5.78,5.84,5.5,5.73,232185,5.78,5.84,5.5,5.73,232185,0.0,1.0
2019-10-09,5.63,5.9,5.58,5.83,73102,5.63,5.9,5.58,5.83,73102,0.0,1.0
2019-10-10,5.64,5.69,5.55,5.67,74071,5.64,5.69,5.55,5.67,74071,0.0,1.0
2019-10-11,5.82,6.005,5.75,5.76,76854,5.82,6.005,5.75,5.76,76854,0.0,1.0
2019-10-14,5.77,5.85,5.682,5.78,49517,5.77,5.85,5.682,5.78,49517,0.0,1.0
2019-10-15,5.89,5.96,5.72,5.79,90510,5.89,5.96,5.72,5.79,90510,0.0,1.0
2019-10-16,5.99,6.19,5.85,5.89,74759,5.99,6.19,5.85,5.89,74759,0.0,1.0
2019-10-17,6.43,6.45,5.99,6.01,80731,6.43,6.45,5.99,6.01,80731,0.0,1.0
2019-10-18,6.31,6.41,6.06,6.38,82022,6.31,6.41,6.06,6.38,82022,0.0,1.0
2019-10-21,6.4,6.6773,6.36,6.42,78161,6.4,6.6773,6.36,6.42,78161,0.0,1.0
2019-10-22,6.43,6.53,6.32,6.4,40000,6.43,6.53,6.32,6.4,40000,0.0,1.0
2019-10-23,6.51,6.58,6.2901,6.3589,35540,6.51,6.58,6.2901,6.3589,35540,0.0,1.0
2019-10-24,6.41,6.53,6.15,6.53,113658,6.41,6.53,6.15,6.53,113658,0.0,1.0
2019-10-25,6.62,6.65,6.36,6.39,38233,6.62,6.65,6.36,6.39,38233,0.0,1.0
2019-10-28,7.02,7.05,6.61,6.61,71569,7.02,7.05,6.61,6.61,71569,0.0,1.0
2019-10-29,7.09,7.12,6.69,7.01,54282,7.09,7.12,6.69,7.01,54282,0.0,1.0
2019-10-30,7.05,7.14,6.91,7.1,39143,7.05,7.14,6.91,7.1,39143,0.0,1.0
2019-10-31,6.93,7.08,6.83,7.06,57336,6.93,7.08,6.83,7.06,57336,0.0,1.0
2019-11-01,7.16,7.19,6.77,6.9,58504,7.16,7.19,6.77,6.9,58504,0.0,1.0
2019-11-04,7.34,7.46,7.08,7.16,132075,7.34,7.46,7.08,7.16,132075,0.0,1.0
2019-11-05,9.02,9.75,7.98,8.14,756089,9.02,9.75,7.98,8.14,756089,0.0,1.0
2019-11-06,8.635,9.1,8.5,9.1,162882,8.635,9.1,8.5,9.1,162882,0.0,1.0
2019-11-07,8.97,9.08,8.53,8.73,86101,8.97,9.08,8.53,8.73,86101,0.0,1.0
2019-11-08,9.0,9.06,8.68,9.0,87301,9.0,9.06,8.68,9.0,87301,0.0,1.0
2019-11-11,9.01,9.1222,8.86,8.91,111371,9.01,9.1222,8.86,8.91,111371,0.0,1.0
2019-11-12,9.05,9.18,8.82,9.03,66163,9.05,9.18,8.82,9.03,66163,0.0,1.0
2019-11-13,9.12,9.36,8.95,9.09,117833,9.12,9.36,8.95,9.09,117833,0.0,1.0
2019-11-14,8.95,9.22,8.88,9.11,78242,8.95,9.22,8.88,9.11,78242,0.0,1.0
2019-11-15,9.03,9.21,8.67,8.99,71376,9.03,9.21,8.67,8.99,71376,0.0,1.0
2019-11-18,8.98,9.03,8.9,8.9,60936,8.98,9.03,8.9,8.9,60936,0.0,1.0
2019-11-19,8.94,9.05,8.7581,9.02,88322,8.94,9.05,8.7581,9.02,88322,0.0,1.0
2019-11-20,8.87,9.1,8.803,8.93,156441,8.87,9.1,8.803,8.93,156441,0.0,1.0
2019-11-21,8.81,8.98,8.67,8.89,86614,8.81,8.98,8.67,8.89,86614,0.0,1.0
2019-11-22,8.69,8.84,8.564,8.84,33053,8.69,8.84,8.564,8.84,33053,0.0,1.0
2019-11-25,8.6,8.86,8.55,8.69,118922,8.6,8.86,8.55,8.69,118922,0.0,1.0
2019-11-26,8.43,8.61,8.35,8.55,91821,8.43,8.61,8.35,8.55,91821,0.0,1.0
2019-11-27,8.33,8.48,8.24,8.45,69893,8.33,8.48,8.24,8.45,69893,0.0,1.0
2019-11-29,8.37,8.47,8.27,8.3,49583,8.37,8.47,8.27,8.3,49583,0.0,1.0
2019-12-02,8.19,8.41,8.06,8.4,88947,8.19,8.41,8.06,8.4,88947,0.0,1.0
2019-12-03,7.95,8.15,7.6,8.0,109104,7.95,8.15,7.6,8.0,109104,0.0,1.0
2019-12-04,8.15,8.23,7.82,7.99,45993,8.15,8.23,7.82,7.99,45993,0.0,1.0
2019-12-05,8.44,8.55,8.19,8.19,62649,8.44,8.55,8.19,8.19,62649,0.0,1.0
2019-12-06,8.43,8.71,8.41,8.64,56871,8.43,8.71,8.41,8.64,56871,0.0,1.0
2019-12-09,8.68,8.7,8.43,8.43,29112,8.68,8.7,8.43,8.43,29112,0.0,1.0
2019-12-10,8.74,8.83,8.6,8.64,44316,8.74,8.83,8.6,8.64,44316,0.0,1.0
2019-12-11,8.78,8.83,8.525,8.7,30898,8.78,8.83,8.525,8.7,30898,0.0,1.0
2019-12-12,8.64,8.82,8.52,8.77,66511,8.64,8.82,8.52,8.77,66511,0.0,1.0
2019-12-13,8.63,8.66,8.5,8.61,41703,8.63,8.66,8.5,8.61,41703,0.0,1.0
2019-12-16,8.63,8.71,8.52,8.71,56482,8.63,8.71,8.52,8.71,56482,0.0,1.0
2019-12-17,8.63,8.66,8.51,8.6,68799,8.63,8.66,8.51,8.6,68799,0.0,1.0
2019-12-18,8.52,8.65,8.38,8.65,112762,8.52,8.65,8.38,8.65,112762,0.0,1.0
2019-12-19,8.61,8.6127,8.425,8.52,69391,8.61,8.6127,8.425,8.52,69391,0.0,1.0
2019-12-20,8.54,8.62,8.45,8.52,133194,8.54,8.62,8.45,8.52,133194,0.0,1.0
2019-12-23,8.52,8.55,8.48,8.55,75838,8.52,8.55,8.48,8.55,75838,0.0,1.0
2019-12-24,8.5,8.55,8.47,8.52,30018,8.5,8.55,8.47,8.52,30018,0.0,1.0
2019-12-26,8.51,8.58,8.44,8.55,50994,8.51,8.58,8.44,8.55,50994,0.0,1.0
2019-12-27,8.28,8.51,8.17,8.51,48643,8.28,8.51,8.17,8.51,48643,0.0,1.0
2019-12-30,8.29,8.36,8.2,8.32,48399,8.29,8.36,8.2,8.32,48399,0.0,1.0
2019-12-31,7.99,8.25,7.98,8.24,69687,7.99,8.25,7.98,8.24,69687,0.0,1.0
2020-01-02,7.9,8.04,7.75,8.0,81540,7.9,8.04,7.75,8.0,81540,0.0,1.0
2020-01-03,7.83,7.99,7.76,7.81,35002,7.83,7.99,7.76,7.81,35002,0.0,1.0
2020-01-06,7.84,8.01,7.76,7.87,49902,7.84,8.01,7.76,7.87,49902,0.0,1.0
2020-01-07,8.04,8.11,7.83,7.87,41144,8.04,8.11,7.83,7.87,41144,0.0,1.0
2020-01-08,8.14,8.25,8.02,8.05,53755,8.14,8.25,8.02,8.05,53755,0.0,1.0
2020-01-09,8.285,8.38,8.11,8.19,51298,8.285,8.38,8.11,8.19,51298,0.0,1.0
2020-01-10,8.09,8.29,8.06,8.29,40005,8.09,8.29,8.06,8.29,40005,0.0,1.0
2020-01-13,8.13,8.15,8.05,8.13,20441,8.13,8.15,8.05,8.13,20441,0.0,1.0
2020-01-14,8.31,8.42,8.08,8.14,38537,8.31,8.42,8.08,8.14,38537,0.0,1.0
2020-01-15,8.32,8.44,8.205,8.31,35648,8.32,8.44,8.205,8.31,35648,0.0,1.0
2020-01-16,8.8,8.89,8.26,8.44,70089,8.8,8.89,8.26,8.44,70089,0.0,1.0
2020-01-17,8.51,8.91,8.46,8.89,33251,8.51,8.91,8.46,8.89,33251,0.0,1.0
2020-01-21,8.55,8.635,8.36,8.54,80399,8.55,8.635,8.36,8.54,80399,0.0,1.0
2020-01-22,8.33,8.7329,8.185,8.56,49722,8.33,8.7329,8.185,8.56,49722,0.0,1.0
2020-01-23,8.36,8.41,8.16,8.25,40749,8.36,8.41,8.16,8.25,40749,0.0,1.0
2020-01-24,8.47,8.64,8.36,8.39,30155,8.47,8.64,8.36,8.39,30155,0.0,1.0
2020-01-27,8.43,8.44,8.15,8.3,29225,8.43,8.44,8.15,8.3,29225,0.0,1.0
2020-01-28,8.54,8.675,8.4096,8.48,21332,8.54,8.675,8.4096,8.48,21332,0.0,1.0
2020-01-29,8.51,8.6,8.35,8.53,34132,8.51,8.6,8.35,8.53,34132,0.0,1.0
2020-01-30,8.82,8.91,8.32,8.32,27805,8.82,8.91,8.32,8.32,27805,0.0,1.0
2020-01-31,8.46,8.77,8.45,8.61,51158,8.46,8.77,8.45,8.61,51158,0.0,1.0
2020-02-03,8.89,9.01,8.52,8.52,69123,8.89,9.01,8.52,8.52,69123,0.0,1.0
2020-02-04,9.03,9.15,8.87,9.07,49970,9.03,9.15,8.87,9.07,49970,0.0,1.0
2020-02-05,9.67,9.71,9.06,9.15,40731,9.67,9.71,9.06,9.15,40731,0.0,1.0
2020-02-06,9.69,9.99,9.65,9.67,69847,9.69,9.99,9.65,9.67,69847,0.0,1.0
2020-02-07,9.38,9.52,9.3,9.52,34498,9.38,9.52,9.3,9.52,34498,0.0,1.0
2020-02-10,9.35,9.48,9.16,9.48,38762,9.35,9.48,9.16,9.48,38762,0.0,1.0
2020-02-11,9.365,9.59,9.32,9.4,39791,9.365,9.59,9.32,9.4,39791,0.0,1.0
2020-02-12,9.31,9.64,9.27,9.51,149565,9.31,9.64,9.27,9.51,149565,0.0,1.0
2020-02-13,9.32,9.37,9.16,9.25,67489,9.32,9.37,9.16,9.25,67489,0.0,1.0
2020-02-14,9.29,9.33,9.19,9.3,49187,9.29,9.33,9.19,9.3,49187,0.0,1.0
2020-02-18,9.33,9.42,9.23,9.34,149527,9.33,9.42,9.23,9.34,149527,0.0,1.0
2020-02-19,9.4,9.45,9.28,9.37,171641,9.4,9.45,9.28,9.37,171641,0.0,1.0
2020-02-20,10.21,10.4,9.41,9.41,136697,10.21,10.4,9.41,9.41,136697,0.0,1.0
2020-02-21,10.02,10.34,9.97,10.3,99798,10.02,10.34,9.97,10.3,99798,0.0,1.0
2020-02-24,10.27,10.45,9.78,10.06,202743,10.27,10.45,9.78,10.06,202743,0.0,1.0
2020-02-25,9.41,10.49,8.7,10.44,304868,9.41,10.49,8.7,10.44,304868,0.0,1.0
2020-02-26,8.91,9.39,8.8347,9.28,108010,8.91,9.39,8.8347,9.28,108010,0.0,1.0
2020-02-27,8.26,8.96,8.0,8.71,134290,8.26,8.96,8.0,8.71,134290,0.0,1.0
2020-02-28,8.43,8.46,7.629,7.78,111639,8.43,8.46,7.629,7.78,111639,0.0,1.0
2020-03-02,8.72,9.012,8.4,8.54,90379,8.72,9.012,8.4,8.54,90379,0.0,1.0
2020-03-03,7.9,8.78,7.8,8.72,70943,7.9,8.78,7.8,8.72,70943,0.0,1.0
2020-03-04,7.61,8.4819,7.51,8.1,70319,7.61,8.4819,7.51,8.1,70319,0.0,1.0
2020-03-05,7.34,7.82,7.02,7.41,63617,7.34,7.82,7.02,7.41,63617,0.0,1.0
2020-03-06,7.34,7.35,7.06,7.19,86052,7.34,7.35,7.06,7.19,86052,0.0,1.0
2020-03-09,7.02,7.305,6.54,6.74,108943,7.02,7.305,6.54,6.74,108943,0.0,1.0
2020-03-10,6.62,7.28,6.34,7.28,92048,6.62,7.28,6.34,7.28,92048,0.0,1.0
2020-03-11,6.16,6.69,5.94,6.69,66368,6.16,6.69,5.94,6.69,66368,0.0,1.0
2020-03-12,5.6,5.99,5.17,5.78,158568,5.6,5.99,5.17,5.78,158568,0.0,1.0
2020-03-13,5.55,5.84,5.14,5.71,132072,5.55,5.84,5.14,5.71,132072,0.0,1.0
2020-03-16,4.85,5.405,4.77,5.2,111134,4.85,5.405,4.77,5.2,111134,0.0,1.0
2020-03-17,5.35,5.52,4.7,4.91,128257,5.35,5.52,4.7,4.91,128257,0.0,1.0
2020-03-18,5.16,5.9198,4.865,5.06,129045,5.16,5.9198,4.865,5.06,129045,0.0,1.0
2020-03-19,6.35,6.94,5.09,5.1,137730,6.35,6.94,5.09,5.1,137730,0.0,1.0
2020-03-20,6.44,6.82,6.15,6.67,223714,6.44,6.82,6.15,6.67,223714,0.0,1.0
2020-03-23,6.36,7.08,5.5,6.57,125740,6.36,7.08,5.5,6.57,125740,0.0,1.0
2020-03-24,6.9,7.42,6.39,6.54,112432,6.9,7.42,6.39,6.54,112432,0.0,1.0
2020-03-25,6.96,7.3647,6.5517,6.94,50483,6.96,7.3647,6.5517,6.94,50483,0.0,1.0
2020-03-26,8.11,8.91,7.11,7.15,570496,8.11,8.91,7.11,7.15,570496,0.0,1.0
2020-03-27,8.03,8.69,7.63,7.91,173088,8.03,8.69,7.63,7.91,173088,0.0,1.0
2020-03-30,9.16,9.34,8.1,8.18,223207,9.16,9.34,8.1,8.18,223207,0.0,1.0
2020-03-31,8.88,9.89,8.42,9.2,162325,8.88,9.89,8.42,9.2,162325,0.0,1.0
2020-04-01,8.47,8.54,8.0,8.42,125381,8.47,8.54,8.0,8.42,125381,0.0,1.0
2020-04-02,9.73,9.77,8.465,8.47,138471,9.73,9.77,8.465,8.47,138471,0.0,1.0
2020-04-03,8.63,9.82,8.21,9.75,133224,8.63,9.82,8.21,9.75,133224,0.0,1.0
2020-04-06,9.07,9.3,8.8,8.86,77216,9.07,9.3,8.8,8.86,77216,0.0,1.0
2020-04-07,8.4,9.295,8.12,9.13,197319,8.4,9.295,8.12,9.13,197319,0.0,1.0
2020-04-08,8.56,8.84,8.28,8.61,116861,8.56,8.84,8.28,8.61,116861,0.0,1.0
2020-04-09,9.4,9.48,8.66,8.66,106196,9.4,9.48,8.66,8.66,106196,0.0,1.0
2020-04-13,9.58,9.68,8.955,9.31,104005,9.58,9.68,8.955,9.31,104005,0.0,1.0
2020-04-14,9.67,9.83,9.4,9.51,157494,9.67,9.83,9.4,9.51,157494,0.0,1.0
2020-04-15,9.49,9.82,9.0067,9.37,107119,9.49,9.82,9.0067,9.37,107119,0.0,1.0
2020-04-16,9.51,9.66,9.26,9.59,78252,9.51,9.66,9.26,9.59,78252,0.0,1.0
2020-04-17,9.56,9.7,9.39,9.57,90273,9.56,9.7,9.39,9.57,90273,0.0,1.0
2020-04-20,8.9,9.6,8.6,9.55,156292,8.9,9.6,8.6,9.55,156292,0.0,1.0
2020-04-21,9.6,9.69,8.7299,8.95,153649,9.6,9.69,8.7299,8.95,153649,0.0,1.0
2020-04-22,9.0,9.89,8.5,9.66,173961,9.0,9.89,8.5,9.66,173961,0.0,1.0
2020-04-23,8.99,9.3,8.9,8.98,65807,8.99,9.3,8.9,8.98,65807,0.0,1.0
2020-04-24,9.61,9.7,8.8801,9.04,97809,9.61,9.7,8.8801,9.04,97809,0.0,1.0
2020-04-27,10.16,10.36,9.8792,9.94,315961,10.16,10.36,9.8792,9.94,315961,0.0,1.0
2020-04-28,8.82,9.6,8.53,9.01,444738,8.82,9.6,8.53,9.01,444738,0.0,1.0
2020-04-29,9.0,9.635,8.9,9.05,206837,9.0,9.635,8.9,9.05,206837,0.0,1.0
2020-04-30,9.09,9.24,8.82,8.95,81647,9.09,9.24,8.82,8.95,81647,0.0,1.0
2020-05-01,8.85,9.06,8.62,8.86,92318,8.85,9.06,8.62,8.86,92318,0.0,1.0
2020-05-04,9.26,9.3,8.58,8.86,67106,9.26,9.3,8.58,8.86,67106,0.0,1.0
2020-05-05,9.22,9.76,9.07,9.42,86251,9.22,9.76,9.07,9.42,86251,0.0,1.0
2020-05-06,8.86,9.4,8.77,9.22,68769,8.86,9.4,8.77,9.22,68769,0.0,1.0
2020-05-07,8.94,9.27,8.82,8.9,119734,8.94,9.27,8.82,8.9,119734,0.0,1.0
2020-05-08,8.83,9.25,8.75,9.0,86048,8.83,9.25,8.75,9.0,86048,0.0,1.0
2020-05-11,8.48,8.76,8.19,8.76,121965,8.48,8.76,8.19,8.76,121965,0.0,1.0
2020-05-12,8.47,8.74,8.36,8.59,67357,8.47,8.74,8.36,8.59,67357,0.0,1.0
2020-05-13,8.75,8.81,8.34,8.47,68777,8.75,8.81,8.34,8.47,68777,0.0,1.0
2020-05-14,8.6,8.62,8.21,8.47,76938,8.6,8.62,8.21,8.47,76938,0.0,1.0
2020-05-15,8.97,9.08,8.4601,8.58,73281,8.97,9.08,8.4601,8.58,73281,0.0,1.0
2020-05-18,8.73,9.38,8.69,9.2,80662,8.73,9.38,8.69,9.2,80662,0.0,1.0
2020-05-19,8.38,8.92,8.33,8.72,122145,8.38,8.92,8.33,8.72,122145,0.0,1.0
2020-05-20,8.46,8.645,8.29,8.38,82013,8.46,8.645,8.29,8.38,82013,0.0,1.0
2020-05-21,8.47,8.6001,8.18,8.43,59811,8.47,8.6001,8.18,8.43,59811,0.0,1.0
2020-05-22,8.38,8.57,8.31,8.45,82620,8.38,8.57,8.31,8.45,82620,0.0,1.0
2020-05-26,8.14,8.4798,8.13,8.42,83399,8.14,8.4798,8.13,8.42,83399,0.0,1.0
2020-05-27,8.01,8.13,7.9,8.13,153505,8.01,8.13,7.9,8.13,153505,0.0,1.0
2020-05-28,7.84,8.26,7.8,7.89,88712,7.84,8.26,7.8,7.89,88712,0.0,1.0
2020-05-29,7.83,7.91,7.63,7.85,94488,7.83,7.91,7.63,7.85,94488,0.0,1.0
2020-06-01,7.66,7.9459,7.64,7.87,100261,7.66,7.9459,7.64,7.87,100261,0.0,1.0
2020-06-02,7.46,7.875,7.29,7.72,149576,7.46,7.875,7.29,7.72,149576,0.0,1.0
2020-06-03,7.67,7.87,7.5,7.5,61760,7.67,7.87,7.5,7.5,61760,0.0,1.0
2020-06-04,7.75,7.94,7.67,7.67,50091,7.75,7.94,7.67,7.67,50091,0.0,1.0
2020-06-05,8.01,8.18,7.75,7.79,64487,8.01,8.18,7.75,7.79,64487,0.0,1.0
2020-06-08,8.2,8.43,8.13,8.18,85849,8.2,8.43,8.13,8.18,85849,0.0,1.0
2020-06-09,9.45,9.78,7.86,8.2,631360,9.45,9.78,7.86,8.2,631360,0.0,1.0
2020-06-10,9.21,9.695,8.75,9.27,170977,9.21,9.695,8.75,9.27,170977,0.0,1.0
2020-06-11,8.64,9.169,8.41,9.03,114846,8.64,9.169,8.41,9.03,114846,0.0,1.0
2020-06-12,8.64,8.95,8.38,8.9,64558,8.64,8.95,8.38,8.9,64558,0.0,1.0
2020-06-15,8.64,8.9,8.44,8.51,62715,8.64,8.9,8.44,8.51,62715,0.0,1.0
2020-06-16,8.48,8.77,8.26,8.76,86677,8.48,8.77,8.26,8.76,86677,0.0,1.0
2020-06-17,8.35,8.75,8.32,8.48,42005,8.35,8.75,8.32,8.48,42005,0.0,1.0
2020-06-18,8.2,8.69,8.2,8.32,73756,8.2,8.69,8.2,8.32,73756,0.0,1.0
2020-06-19,8.075,8.42,8.05,8.24,113552,8.075,8.42,8.05,8.24,113552,0.0,1.0
2020-06-22,8.17,8.52,7.88,8.07,78622,8.17,8.52,7.88,8.07,78622,0.0,1.0
2020-06-23,8.48,8.56,8.19,8.23,57604,8.48,8.56,8.19,8.23,57604,0.0,1.0
2020-06-24,8.47,8.53,8.12,8.41,51125,8.47,8.53,8.12,8.41,51125,0.0,1.0
2020-06-25,8.4,8.6,8.28,8.38,91990,8.4,8.6,8.28,8.38,91990,0.0,1.0
2020-06-26,7.82,8.5,7.82,8.39,198360,7.82,8.5,7.82,8.39,198360,0.0,1.0
2020-06-29,8.29,8.58,7.87,7.87,85700,8.29,8.58,7.87,7.87,85700,0.0,1.0
2020-06-30,8.38,8.46,8.18,8.21,46200,8.38,8.46,8.18,8.21,46200,0.0,1.0
2020-07-01,8.55,8.75,8.41,8.41,70400,8.55,8.75,8.41,8.41,70400,0.0,1.0
2020-07-02,8.96,9.01,8.5,8.69,84700,8.96,9.01,8.5,8.69,84700,0.0,1.0
2020-07-06,8.95,9.01,8.81,9.0,80000,8.95,9.01,8.81,9.0,80000,0.0,1.0
2020-07-07,8.58,8.99,8.45,8.89,33200,8.58,8.99,8.45,8.89,33200,0.0,1.0
2020-07-08,8.37,8.72,8.28,8.57,25200,8.37,8.72,8.28,8.57,25200,0.0,1.0
2020-07-09,8.38,8.46,8.11,8.46,66400,8.38,8.46,8.11,8.46,66400,0.0,1.0
2020-07-10,8.71,8.9,8.36,8.43,75400,8.71,8.9,8.36,8.43,75400,0.0,1.0
2020-07-13,8.65,8.85,8.49,8.7,71700,8.65,8.85,8.49,8.7,71700,0.0,1.0
2020-07-14,9.06,9.06,8.56,8.63,55100,9.06,9.06,8.56,8.63,55100,0.0,1.0
2020-07-15,9.0,9.25,8.88,9.2,104100,9.0,9.25,8.88,9.2,104100,0.0,1.0
2020-07-16,8.97,9.14,8.91,8.94,39800,8.97,9.14,8.91,8.94,39800,0.0,1.0
2020-07-17,9.07,9.29,8.97,8.98,37900,9.07,9.29,8.97,8.98,37900,0.0,1.0
2020-07-20,9.05,9.17,8.97,9.12,34115,9.05,9.17,8.97,9.12,34115,0.0,1.0
2020-07-21,9.24,9.38,8.91,9.05,35447,9.24,9.38,8.91,9.05,35447,0.0,1.0
2020-07-22,9.28,9.3692,9.1,9.27,35093,9.28,9.3692,9.1,9.27,35093,0.0,1.0
2020-07-23,9.39,9.77,9.23,9.23,95623,9.39,9.77,9.23,9.23,95623,0.0,1.0
2020-07-24,9.05,9.51,9.0,9.46,72517,9.05,9.51,9.0,9.46,72517,0.0,1.0
2020-07-27,9.06,9.165,9.0109,9.1,21012,9.06,9.165,9.0109,9.1,21012,0.0,1.0
2020-07-28,9.08,9.2,8.96,9.04,56074,9.08,9.2,8.96,9.04,56074,0.0,1.0
2020-07-29,9.25,9.36,9.0,9.0,48874,9.25,9.36,9.0,9.0,48874,0.0,1.0
2020-07-30,9.39,9.39,9.11,9.11,45861,9.39,9.39,9.11,9.11,45861,0.0,1.0
2020-07-31,9.18,9.53,9.12,9.4,109277,9.18,9.53,9.12,9.4,109277,0.0,1.0
2020-08-03,10.0,10.21,9.25,9.25,262172,10.0,10.21,9.25,9.25,262172,0.0,1.0
2020-08-04,11.5,11.77,9.92,10.43,467660,11.5,11.77,9.92,10.43,467660,0.0,1.0
2020-08-05,11.63,11.9,11.4368,11.5,170179,11.63,11.9,11.4368,11.5,170179,0.0,1.0
2020-08-06,11.96,12.1784,11.61,11.61,150049,11.96,12.1784,11.61,11.61,150049,0.0,1.0
2020-08-07,12.35,12.7931,12.12,12.3,154838,12.35,12.7931,12.12,12.3,154838,0.0,1.0
2020-08-10,11.75,12.49,11.18,12.42,140459,11.75,12.49,11.18,12.42,140459,0.0,1.0
2020-08-11,11.74,12.05,11.63,11.71,70455,11.74,12.05,11.63,11.71,70455,0.0,1.0
2020-08-12,11.36,11.81,11.28,11.7,51461,11.36,11.81,11.28,11.7,51461,0.0,1.0
2020-08-13,11.47,11.5399,11.29,11.33,30731,11.47,11.5399,11.29,11.33,30731,0.0,1.0
2020-08-14,11.57,11.66,11.415,11.44,27127,11.57,11.66,11.415,11.44,27127,0.0,1.0
2020-08-17,11.91,11.95,11.46,11.59,48797,11.91,11.95,11.46,11.59,48797,0.0,1.0
2020-08-18,12.23,12.34,11.77,11.95,61550,12.23,12.34,11.77,11.95,61550,0.0,1.0
2020-08-19,12.25,12.38,12.08,12.15,52382,12.25,12.38,12.08,12.15,52382,0.0,1.0
2020-08-20,12.16,12.3995,12.08,12.23,57621,12.16,12.3995,12.08,12.23,57621,0.0,1.0
2020-08-21,11.64,12.09,11.62,12.09,33674,11.64,12.09,11.62,12.09,33674,0.0,1.0
2020-08-24,11.63,11.98,11.45,11.74,45081,11.63,11.98,11.45,11.74,45081,0.0,1.0
2020-08-25,11.7,11.95,11.47,11.84,52002,11.7,11.95,11.47,11.84,52002,0.0,1.0
2020-08-26,11.59,11.84,11.48,11.81,33199,11.59,11.84,11.48,11.81,33199,0.0,1.0
2020-08-27,11.66,11.71,11.34,11.58,45551,11.66,11.71,11.34,11.58,45551,0.0,1.0
2020-08-28,11.93,11.95,11.51,11.74,27305,11.93,11.95,11.51,11.74,27305,0.0,1.0
2020-08-31,11.7,11.94,11.68,11.93,46535,11.7,11.94,11.68,11.93,46535,0.0,1.0
2020-09-01,11.67,11.84,11.49,11.75,36794,11.67,11.84,11.49,11.75,36794,0.0,1.0
2020-09-02,11.71,11.9673,11.55,11.96,59179,11.71,11.9673,11.55,11.96,59179,0.0,1.0
2020-09-03,11.23,11.69,10.91,11.69,58525,11.23,11.69,10.91,11.69,58525,0.0,1.0
2020-09-04,11.75,11.76,10.4,11.34,258097,11.75,11.76,10.4,11.34,258097,0.0,1.0
2020-09-08,10.95,11.7533,10.89,11.63,82696,10.95,11.7533,10.89,11.63,82696,0.0,1.0
2020-09-09,11.51,11.55,10.85,11.01,70186,11.51,11.55,10.85,11.01,70186,0.0,1.0
2020-09-10,11.38,11.73,11.24,11.57,55551,11.38,11.73,11.24,11.57,55551,0.0,1.0
2020-09-11,10.36,11.42,10.33,11.42,81559,10.36,11.42,10.33,11.42,81559,0.0,1.0
2020-09-14,10.02,10.42,9.91,10.42,64602,10.02,10.42,9.91,10.42,64602,0.0,1.0
2020-09-15,9.96,10.26,9.9318,10.06,75168,9.96,10.26,9.9318,10.06,75168,0.0,1.0
2020-09-16,10.22,10.5,10.0,10.0,64741,10.22,10.5,10.0,10.0,64741,0.0,1.0
2020-09-17,10.22,10.22,9.87,10.07,70880,10.22,10.22,9.87,10.07,70880,0.0,1.0
2020-09-18,10.46,10.47,9.93,10.37,92021,10.46,10.47,9.93,10.37,92021,0.0,1.0
2020-09-21,10.04,10.28,9.74,10.27,86120,10.04,10.28,9.74,10.27,86120,0.0,1.0
2020-09-22,9.66,10.14,9.53,10.14,34703,9.66,10.14,9.53,10.14,34703,0.0,1.0
2020-09-23,9.68,9.81,9.63,9.65,63667,9.68,9.81,9.63,9.65,63667,0.0,1.0
2020-09-24,9.4,9.63,9.4,9.6,27835,9.4,9.63,9.4,9.6,27835,0.0,1.0
2020-09-25,9.56,9.63,9.4,9.4,24785,9.56,9.63,9.4,9.4,24785,0.0,1.0
2020-09-28,10.03,10.09,9.43,9.57,33403,10.03,10.09,9.43,9.57,33403,0.0,1.0
2020-09-29,9.91,10.06,9.81,10.05,23105,9.91,10.06,9.81,10.05,23105,0.0,1.0
2020-09-30,9.83,9.965,9.68,9.91,43579,9.83,9.965,9.68,9.91,43579,0.0,1.0
2020-10-01,10.07,10.15,9.76,9.88,29368,10.07,10.15,9.76,9.88,29368,0.0,1.0
2020-10-02,9.94,10.31,9.85,9.9,33291,9.94,10.31,9.85,9.9,33291,0.0,1.0
2020-10-05,10.02,10.48,9.87,10.03,29294,10.02,10.48,9.87,10.03,29294,0.0,1.0
2020-10-06,9.99,10.38,9.97,10.09,27269,9.99,10.38,9.97,10.09,27269,0.0,1.0
2020-10-07,10.33,10.39,10.15,10.25,28284,10.33,10.39,10.15,10.25,28284,0.0,1.0
2020-10-08,10.53,10.68,10.33,10.39,89885,10.53,10.68,10.33,10.39,89885,0.0,1.0
2020-10-09,11.32,11.38,10.7,10.73,29865,11.32,11.38,10.7,10.73,29865,0.0,1.0
2020-10-12,11.28,11.38,11.09,11.38,25532,11.28,11.38,11.09,11.38,25532,0.0,1.0
2020-10-13,11.44,11.49,11.05,11.22,37428,11.44,11.49,11.05,11.22,37428,0.0,1.0
2020-10-14,11.29,11.5213,11.19,11.36,85650,11.29,11.5213,11.19,11.36,85650,0.0,1.0
2020-10-15,11.13,11.5,10.86,11.27,27420,11.13,11.5,10.86,11.27,27420,0.0,1.0
2020-10-16,11.26,11.4,11.01,11.01,31763,11.26,11.4,11.01,11.01,31763,0.0,1.0
2020-10-19,11.3,11.39,11.25,11.37,19231,11.3,11.39,11.25,11.37,19231,0.0,1.0
2020-10-20,11.44,11.51,11.24,11.38,44063,11.44,11.51,11.24,11.38,44063,0.0,1.0
2020-10-21,10.53,11.46,10.49,11.34,36626,10.53,11.46,10.49,11.34,36626,0.0,1.0
2020-10-22,10.25,11.1867,10.16,10.6,27133,10.25,11.1867,10.16,10.6,27133,0.0,1.0
2020-10-23,10.56,10.745,10.0313,10.37,44860,10.56,10.745,10.0313,10.37,44860,0.0,1.0
2020-10-26,10.35,10.68,10.19,10.49,26844,10.35,10.68,10.19,10.49,26844,0.0,1.0
2020-10-27,10.26,10.5,10.22,10.39,14317,10.26,10.5,10.22,10.39,14317,0.0,1.0
2020-10-28,10.17,10.275,9.71,10.1,33917,10.17,10.275,9.71,10.1,33917,0.0,1.0
2020-10-29,10.56,10.6999,9.75,10.06,40178,10.56,10.6999,9.75,10.06,40178,0.0,1.0
2020-10-30,10.14,10.6,9.93,10.6,41218,10.14,10.6,9.93,10.6,41218,0.0,1.0
2020-11-02,10.19,10.32,9.91,10.16,22661,10.19,10.32,9.91,10.16,22661,0.0,1.0
2020-11-03,10.68,10.74,10.32,10.32,27866,10.68,10.74,10.32,10.32,27866,0.0,1.0
2020-11-04,10.27,10.65,10.17,10.65,11313,10.27,10.65,10.17,10.65,11313,0.0,1.0
2020-11-05,10.62,11.07,10.29,10.47,35111,10.62,11.07,10.29,10.47,35111,0.0,1.0
2020-11-06,10.54,11.0335,10.36,10.7,49141,10.54,11.0335,10.36,10.7,49141,0.0,1.0
2020-11-09,11.21,11.61,10.48,10.9,120475,11.21,11.61,10.48,10.9,120475,0.0,1.0
2020-11-10,11.49,12.12,10.83,12.12,100260,11.49,12.12,10.83,12.12,100260,0.0,1.0
2020-11-11,11.19,11.74,10.77,11.47,53763,11.19,11.74,10.77,11.47,53763,0.0,1.0
2020-11-12,11.18,11.3376,11.04,11.21,25067,11.18,11.3376,11.04,11.21,25067,0.0,1.0
2020-11-13,11.21,11.34,11.1,11.24,37624,11.21,11.34,11.1,11.24,37624,0.0,1.0
2020-11-16,11.35,11.7,11.25,11.44,36551,11.35,11.7,11.25,11.44,36551,0.0,1.0
2020-11-17,11.63,11.78,11.2171,11.38,83498,11.63,11.78,11.2171,11.38,83498,0.0,1.0
2020-11-18,11.06,12.01,10.95,11.66,63490,11.06,12.01,10.95,11.66,63490,0.0,1.0
2020-11-19,11.36,11.52,11.04,11.04,26266,11.36,11.52,11.04,11.04,26266,0.0,1.0
2020-11-20,10.88,11.2,10.83,11.2,31275,10.88,11.2,10.83,11.2,31275,0.0,1.0
2020-11-23,10.86,11.055,10.71,10.92,31128,10.86,11.055,10.71,10.92,31128,0.0,1.0
2020-11-24,10.92,11.3,10.66,10.86,42261,10.92,11.3,10.66,10.86,42261,0.0,1.0
2020-11-25,10.36,10.92,10.36,10.92,70595,10.36,10.92,10.36,10.92,70595,0.0,1.0
2020-11-27,10.47,10.54,10.3,10.5,29444,10.47,10.54,10.3,10.5,29444,0.0,1.0
2020-11-30,9.97,10.45,9.91,10.33,57179,9.97,10.45,9.91,10.33,57179,0.0,1.0
2020-12-01,10.36,10.44,10.01,10.17,42783,10.36,10.44,10.01,10.17,42783,0.0,1.0
2020-12-02,10.34,10.75,10.29,10.39,51882,10.34,10.75,10.29,10.39,51882,0.0,1.0
2020-12-03,10.07,10.48,10.03,10.48,43276,10.07,10.48,10.03,10.48,43276,0.0,1.0
2020-12-04,10.39,10.45,10.1,10.17,27655,10.39,10.45,10.1,10.17,27655,0.0,1.0
2020-12-07,10.05,10.47,10.05,10.39,24732,10.05,10.47,10.05,10.39,24732,0.0,1.0
2020-12-08,10.22,10.39,10.05,10.09,32023,10.22,10.39,10.05,10.09,32023,0.0,1.0
2020-12-09,9.96,10.22,9.91,10.22,47989,9.96,10.22,9.91,10.22,47989,0.0,1.0
2020-12-10,10.24,10.29,9.98,9.98,22786,10.24,10.29,9.98,9.98,22786,0.0,1.0
2020-12-11,10.16,10.29,10.08,10.22,16079,10.16,10.29,10.08,10.22,16079,0.0,1.0
2020-12-14,10.02,10.32,9.91,10.32,48122,10.02,10.32,9.91,10.32,48122,0.0,1.0
2020-12-15,10.11,10.25,9.9901,10.03,46339,10.11,10.25,9.9901,10.03,46339,0.0,1.0
2020-12-16,10.02,10.11,9.86,10.1,72241,10.02,10.11,9.86,10.1,72241,0.0,1.0
2020-12-17,10.17,10.23,10.01,10.095,35109,10.17,10.23,10.01,10.095,35109,0.0,1.0
2020-12-18,9.03,10.09,9.03,10.02,165832,9.03,10.09,9.03,10.02,165832,0.0,1.0
2020-12-21,9.56,9.67,9.03,9.175,65420,9.56,9.67,9.03,9.175,65420,0.0,1.0
2020-12-22,9.14,9.73,8.91,9.73,101592,9.14,9.73,8.91,9.73,101592,0.0,1.0
2020-12-23,9.55,9.645,9.2,9.2,43331,9.55,9.645,9.2,9.2,43331,0.0,1.0
2020-12-24,9.35,9.74,9.3,9.74,22937,9.35,9.74,9.3,9.74,22937,0.0,1.0
2020-12-28,9.89,9.98,9.53,9.61,78281,9.89,9.98,9.53,9.61,78281,0.0,1.0
2020-12-29,9.83,10.075,9.7,10.03,30085,9.83,10.075,9.7,10.03,30085,0.0,1.0
2020-12-30,9.84,10.05,9.69,9.79,52123,9.84,10.05,9.69,9.79,52123,0.0,1.0
2020-12-31,9.88,10.0463,9.772,9.97,61467,9.88,10.0463,9.772,9.97,61467,0.0,1.0
2021-01-04,9.89,9.97,9.55,9.89,52046,9.89,9.97,9.55,9.89,52046,0.0,1.0
2021-01-05,9.84,9.975,9.74,9.81,51424,9.84,9.975,9.74,9.81,51424,0.0,1.0
2021-01-06,10.32,10.42,9.9,9.97,49683,10.32,10.42,9.9,9.97,49683,0.0,1.0
2021-01-07,10.02,10.32,9.87,10.32,41267,10.02,10.32,9.87,10.32,41267,0.0,1.0
2021-01-08,9.97,10.06,9.74,10.06,41580,9.97,10.06,9.74,10.06,41580,0.0,1.0
2021-01-11,10.08,10.11,9.7027,9.82,63573,10.08,10.11,9.7027,9.82,63573,0.0,1.0
2021-01-12,10.37,10.4,9.92,9.99,41461,10.37,10.4,9.92,9.99,41461,0.0,1.0
2021-01-13,9.96,10.29,9.84,10.29,36451,9.96,10.29,9.84,10.29,36451,0.0,1.0
2021-01-14,10.0,10.22,9.91,9.93,89642,10.0,10.22,9.91,9.93,89642,0.0,1.0
2021-01-15,9.99,10.07,9.86,9.9,34790,9.99,10.07,9.86,9.9,34790,0.0,1.0
2021-01-19,9.87,10.1,9.69,9.99,106742,9.87,10.1,9.69,9.99,106742,0.0,1.0
2021-01-20,9.82,10.095,9.77,9.93,48155,9.82,10.095,9.77,9.93,48155,0.0,1.0
2021-01-21,9.73,9.95,9.7,9.875,36317,9.73,9.95,9.7,9.875,36317,0.0,1.0
2021-01-22,9.7,9.785,9.6,9.61,52629,9.7,9.785,9.6,9.61,52629,0.0,1.0
2021-01-25,9.68,9.75,9.56,9.7,61130,9.68,9.75,9.56,9.7,61130,0.0,1.0
2021-01-26,9.6,9.79,9.56,9.7,49849,9.6,9.79,9.56,9.7,49849,0.0,1.0
2021-01-27,9.33,9.795,9.12,9.795,61473,9.33,9.795,9.12,9.795,61473,0.0,1.0
2021-01-28,9.28,9.61,9.27,9.555,100416,9.28,9.61,9.27,9.555,100416,0.0,1.0
2021-01-29,9.14,9.43,9.08,9.43,76836,9.14,9.43,9.08,9.43,76836,0.0,1.0
2021-02-01,9.46,9.52,9.07,9.35,137113,9.46,9.52,9.07,9.35,137113,0.0,1.0
2021-02-02,10.03,10.15,9.49,9.49,158460,10.03,10.15,9.49,9.49,158460,0.0,1.0
2021-02-03,10.09,10.15,9.81,10.1,84251,10.09,10.15,9.81,10.1,84251,0.0,1.0
2021-02-04,10.1,10.315,9.9,10.1,91740,10.1,10.315,9.9,10.1,91740,0.0,1.0
2021-02-05,9.82,10.28,9.66,10.28,66320,9.82,10.28,9.66,10.28,66320,0.0,1.0
2021-02-08,10.17,10.2327,9.82,9.82,84515,10.17,10.2327,9.82,9.82,84515,0.0,1.0
2021-02-09,10.39,10.76,10.0,10.27,65621,10.39,10.76,10.0,10.27,65621,0.0,1.0
2021-02-10,10.4,10.55,9.86,10.54,141431,10.4,10.55,9.86,10.54,141431,0.0,1.0
2021-02-11,9.88,10.55,9.75,10.46,216995,9.88,10.55,9.75,10.46,216995,0.0,1.0
2021-02-12,9.82,10.2,9.75,9.8,106056,9.82,10.2,9.75,9.8,106056,0.0,1.0
2021-02-16,9.8,9.97,9.75,9.97,91216,9.8,9.97,9.75,9.97,91216,0.0,1.0
2021-02-17,9.62,9.795,9.49,9.74,58210,9.62,9.795,9.49,9.74,58210,0.0,1.0
2021-02-18,9.69,9.8667,9.61,9.66,61002,9.69,9.8667,9.61,9.66,61002,0.0,1.0
2021-02-19,9.83,10.0847,9.64,9.64,82714,9.83,10.0847,9.64,9.64,82714,0.0,1.0
2021-02-22,10.13,10.24,9.67,9.84,124529,10.13,10.24,9.67,9.84,124529,0.0,1.0
2021-02-23,9.84,10.13,9.56,10.13,68668,9.84,10.13,9.56,10.13,68668,0.0,1.0
2021-02-24,10.11,10.5,9.84,9.84,63793,10.11,10.5,9.84,9.84,63793,0.0,1.0
2021-02-25,9.56,10.13,9.54,10.13,50372,9.56,10.13,9.54,10.13,50372,0.0,1.0
2021-02-26,9.52,9.815,9.38,9.45,65894,9.52,9.815,9.38,9.45,65894,0.0,1.0
2021-03-01,10.64,10.78,9.6401,9.66,134027,10.64,10.78,9.6401,9.66,134027,0.0,1.0
2021-03-02,10.72,11.11,10.07,10.71,177094,10.72,11.11,10.07,10.71,177094,0.0,1.0
2021-03-03,10.64,10.84,10.31,10.7,193787,10.64,10.84,10.31,10.7,193787,0.0,1.0
2021-03-04,11.11,11.25,10.57,10.68,205313,11.11,11.25,10.57,10.68,205313,0.0,1.0
2021-03-05,11.19,11.34,10.6413,11.28,138792,11.19,11.34,10.6413,11.28,138792,0.0,1.0
2021-03-08,12.745,13.28,11.4505,11.5,288674,12.745,13.28,11.4505,11.5,288674,0.0,1.0
2021-03-09,14.65,15.06,12.81,12.81,302570,14.65,15.06,12.81,12.81,302570,0.0,1.0
2021-03-10,13.77,14.8099,13.55,14.63,130938,13.77,14.8099,13.55,14.63,130938,0.0,1.0
2021-03-11,14.38,14.88,13.74,13.9,70943,14.38,14.88,13.74,13.9,70943,0.0,1.0
2021-03-12,14.43,14.6,14.02,14.46,69676,14.43,14.6,14.02,14.46,69676,0.0,1.0
2021-03-15,14.0,14.35,13.83,14.35,54474,14.0,14.35,13.83,14.35,54474,0.0,1.0
2021-03-16,13.93,14.01,13.53,13.97,62210,13.93,14.01,13.53,13.97,62210,0.0,1.0
2021-03-17,13.83,13.88,13.1,13.72,58142,13.83,13.88,13.1,13.72,58142,0.0,1.0
2021-03-18,13.32,13.97,13.21,13.89,81623,13.32,13.97,13.21,13.89,81623,0.0,1.0
2021-03-19,13.19,13.67,13.18,13.32,160592,13.19,13.67,13.18,13.32,160592,0.0,1.0
2021-03-22,13.35,13.65,13.09,13.19,75728,13.35,13.65,13.09,13.19,75728,0.0,1.0
2021-03-23,12.54,13.16,12.16,13.13,99462,12.54,13.16,12.16,13.13,99462,0.0,1.0
2021-03-24,11.87,12.84,11.86,12.6,89431,11.87,12.84,11.86,12.6,89431,0.0,1.0
2021-03-25,12.39,12.685,11.25,11.35,118154,12.39,12.685,11.25,11.35,118154,0.0,1.0
2021-03-26,11.75,12.75,11.43,12.62,77367,11.75,12.75,11.43,12.62,77367,0.0,1.0
2021-03-29,11.51,12.0,11.33,11.96,79756,11.51,12.0,11.33,11.96,79756,0.0,1.0
2021-03-30,11.57,11.7,11.2,11.49,60146,11.57,11.7,11.2,11.49,60146,0.0,1.0
2021-03-31,11.89,12.005,11.62,11.66,90655,11.89,12.005,11.62,11.66,90655,0.0,1.0
2021-04-01,12.05,12.08,11.85,11.91,77418,12.05,12.08,11.85,11.91,77418,0.0,1.0
2021-04-05,11.57,12.12,11.5,12.1,59819,11.57,12.12,11.5,12.1,59819,0.0,1.0
2021-04-06,11.54,11.85,11.28,11.5,76269,11.54,11.85,11.28,11.5,76269,0.0,1.0
2021-04-07,11.27,11.72,11.22,11.49,91702,11.27,11.72,11.22,11.49,91702,0.0,1.0
2021-04-08,11.29,11.5811,11.1,11.37,88543,11.29,11.5811,11.1,11.37,88543,0.0,1.0
2021-04-09,11.4,11.6823,11.14,11.28,58246,11.4,11.6823,11.14,11.28,58246,0.0,1.0
2021-04-12,10.83,11.56,10.83,11.4,52371,10.83,11.56,10.83,11.4,52371,0.0,1.0
2021-04-13,10.36,10.89,10.35,10.89,44415,10.36,10.89,10.35,10.89,44415,0.0,1.0
2021-04-14,10.62,10.92,10.32,10.5,84690,10.62,10.92,10.32,10.5,84690,0.0,1.0
2021-04-15,10.7,10.82,10.46,10.74,59997,10.7,10.82,10.46,10.74,59997,0.0,1.0
2021-04-16,10.74,10.92,10.4517,10.74,45524,10.74,10.92,10.4517,10.74,45524,0.0,1.0
2021-04-19,10.76,10.98,10.41,10.85,51540,10.76,10.98,10.41,10.85,51540,0.0,1.0
2021-04-20,10.1,10.72,10.05,10.72,79878,10.1,10.72,10.05,10.72,79878,0.0,1.0
2021-04-21,10.23,10.3,10.005,10.04,48270,10.23,10.3,10.005,10.04,48270,0.0,1.0
2021-04-22,10.4,10.84,10.1,10.41,83563,10.4,10.84,10.1,10.41,83563,0.0,1.0
2021-04-23,10.53,10.655,10.36,10.5,56579,10.53,10.655,10.36,10.5,56579,0.0,1.0
2021-04-26,10.58,10.66,10.41,10.61,72946,10.58,10.66,10.41,10.61,72946,0.0,1.0
2021-04-27,10.27,10.825,10.18,10.64,90950,10.27,10.825,10.18,10.64,90950,0.0,1.0
2021-04-28,10.48,10.51,10.12,10.24,86467,10.48,10.51,10.12,10.24,86467,0.0,1.0
2021-04-29,10.49,10.6945,10.35,10.65,75134,10.49,10.6945,10.35,10.65,75134,0.0,1.0
2021-04-30,10.54,10.63,10.35,10.53,124663,10.54,10.63,10.35,10.53,124663,0.0,1.0
2021-05-03,11.52,11.66,10.54,10.55,255487,11.52,11.66,10.54,10.55,255487,0.0,1.0
2021-05-04,10.97,11.98,10.3,11.98,270026,10.97,11.98,10.3,11.98,270026,0.0,1.0
2021-05-05,10.55,11.06,10.3601,10.99,109614,10.55,11.06,10.3601,10.99,109614,0.0,1.0
2021-05-06,11.08,11.14,10.35,10.57,83901,11.08,11.14,10.35,10.57,83901,0.0,1.0
2021-05-07,11.14,11.24,10.98,11.15,85507,11.14,11.24,10.98,11.15,85507,0.0,1.0
2021-05-10,11.05,11.27,10.8346,11.15,148322,11.05,11.27,10.8346,11.15,148322,0.0,1.0
2021-05-11,11.07,11.4999,10.71,11.07,103302,11.07,11.4999,10.71,11.07,103302,0.0,1.0
2021-05-12,11.29,13.25,11.08,11.1,920724,11.29,13.25,11.08,11.1,920724,0.0,1.0
2021-05-13,11.09,11.23,10.4,11.23,157136,11.09,11.23,10.4,11.23,157136,0.0,1.0
2021-05-14,11.3,11.33,10.86,11.19,101597,11.3,11.33,10.86,11.19,101597,0.0,1.0
2021-05-17,11.45,11.58,11.09,11.3,118513,11.45,11.58,11.09,11.3,118513,0.0,1.0
2021-05-18,11.13,11.58,11.04,11.44,96128,11.13,11.58,11.04,11.44,96128,0.0,1.0
2021-05-19,11.16,11.19,10.64,10.98,72263,11.16,11.19,10.64,10.98,72263,0.0,1.0
2021-05-20,11.43,11.46,10.98,11.14,72380,11.43,11.46,10.98,11.14,72380,0.0,1.0
2021-05-21,12.0,12.2394,11.43,11.62,168509,12.0,12.2394,11.43,11.62,168509,0.0,1.0
2021-05-24,11.06,12.23,10.99,11.96,233183,11.06,12.23,10.99,11.96,233183,0.0,1.0
2021-05-25,10.73,11.238,10.7,11.19,99700,10.73,11.238,10.7,11.19,99700,0.0,1.0
2021-05-26,11.06,11.1,10.58,10.72,89301,11.06,11.1,10.58,10.72,89301,0.0,1.0
2021-05-27,11.2,11.33,11.0,11.04,148790,11.2,11.33,11.0,11.04,148790,0.0,1.0
2021-05-28,11.61,11.64,11.23,11.4,176664,11.61,11.64,11.23,11.4,176664,0.0,1.0
2021-06-01,12.54,12.62,11.78,11.82,182531,12.54,12.62,11.78,11.82,182531,0.0,1.0
2021-06-02,12.75,12.86,12.2025,12.48,124441,12.75,12.86,12.2025,12.48,124441,0.0,1.0
2021-06-03,13.06,13.11,12.51,12.6,76530,13.06,13.11,12.51,12.6,76530,0.0,1.0
2021-06-04,13.28,13.5,13.095,13.1,115241,13.28,13.5,13.095,13.1,115241,0.0,1.0
2021-06-07,13.54,13.68,13.1,13.3,91089,13.54,13.68,13.1,13.3,91089,0.0,1.0
2021-06-08,13.67,13.915,13.2701,13.54,106022,13.67,13.915,13.2701,13.54,106022,0.0,1.0
2021-06-09,13.14,13.74,13.08,13.46,79041,13.14,13.74,13.08,13.46,79041,0.0,1.0
2021-06-10,12.3,13.05,12.3,13.05,94031,12.3,13.05,12.3,13.05,94031,0.0,1.0
2021-06-11,12.04,12.45,11.93,12.45,205309,12.04,12.45,11.93,12.45,205309,0.0,1.0
2021-06-14,12.1,12.35,11.95,12.05,98359,12.1,12.35,11.95,12.05,98359,0.0,1.0
2021-06-15,11.79,12.3865,11.63,12.03,179781,11.79,12.3865,11.63,12.03,179781,0.0,1.0
2021-06-16,11.28,11.72,11.03,11.72,123684,11.28,11.72,11.03,11.72,123684,0.0,1.0
2021-06-17,11.18,11.5281,11.0565,11.37,113627,11.18,11.5281,11.0565,11.37,113627,0.0,1.0
2021-06-18,10.69,11.15,10.5301,11.15,153935,10.69,11.15,10.5301,11.15,153935,0.0,1.0
2021-06-21,11.13,11.25,10.72,10.72,166402,11.13,11.25,10.72,10.72,166402,0.0,1.0
2021-06-22,11.4,11.58,11.06,11.06,184400,11.4,11.58,11.06,11.06,184400,0.0,1.0
2021-06-23,11.33,11.535,11.25,11.47,128909,11.33,11.535,11.25,11.47,128909,0.0,1.0
2021-06-24,11.3,11.65,11.29,11.41,250997,11.3,11.65,11.29,11.41,250997,0.0,1.0
2021-06-25,11.92,12.059,11.09,11.34,1909521,11.92,12.059,11.09,11.34,1909521,0.0,1.0
2021-06-28,11.7,12.15,11.62,11.98,134644,11.7,12.15,11.62,11.98,134644,0.0,1.0
2021-06-29,11.03,11.73,10.9,11.73,126926,11.03,11.73,10.9,11.73,126926,0.0,1.0
2021-06-30,10.99,11.05,10.65,11.05,71750,10.99,11.05,10.65,11.05,71750,0.0,1.0
2021-07-01,11.03,11.08,10.755,11.03,67847,11.03,11.08,10.755,11.03,67847,0.0,1.0
2021-07-02,10.76,11.19,10.54,11.1,109616,10.76,11.19,10.54,11.1,109616,0.0,1.0
2021-07-06,10.83,11.0,10.775,10.83,117258,10.83,11.0,10.775,10.83,117258,0.0,1.0
2021-07-07,10.44,10.85,10.3,10.85,71517,10.44,10.85,10.3,10.85,71517,0.0,1.0
2021-07-08,10.96,11.035,10.27,10.41,167508,10.96,11.035,10.27,10.41,167508,0.0,1.0
2021-07-09,11.27,11.44,11.02,11.12,105271,11.27,11.44,11.02,11.12,105271,0.0,1.0
2021-07-12,11.33,11.58,11.09,11.18,95139,11.33,11.58,11.09,11.18,95139,0.0,1.0
2021-07-13,11.2,11.39,10.9001,11.36,112360,11.2,11.39,10.9001,11.36,112360,0.0,1.0
2021-07-14,11.46,11.605,11.2,11.2,92358,11.46,11.605,11.2,11.2,92358,0.0,1.0
2021-07-15,11.3,11.49,11.0897,11.39,68986,11.3,11.49,11.0897,11.39,68986,0.0,1.0
2021-07-16,11.32,11.5,11.26,11.31,117062,11.32,11.5,11.26,11.31,117062,0.0,1.0
2021-07-19,11.4,11.87,11.0,11.1,157350,11.4,11.87,11.0,11.1,157350,0.0,1.0
2021-07-20,11.78,11.99,11.35,11.39,78370,11.78,11.99,11.35,11.39,78370,0.0,1.0
2021-07-21,11.97,12.29,11.87,11.87,62628,11.97,12.29,11.87,11.87,62628,0.0,1.0
2021-07-22,11.98,12.07,11.71,11.96,34541,11.98,12.07,11.71,11.96,34541,0.0,1.0
2021-07-23,12.02,12.42,11.925,12.06,122459,12.02,12.42,11.925,12.06,122459,0.0,1.0
2021-07-26,11.96,12.38,11.91,12.06,20237,11.96,12.38,11.91,12.06,20237,0.0,1.0
2021-07-27,11.53,11.81,11.395,11.81,37588,11.53,11.81,11.395,11.81,37588,0.0,1.0
2021-07-28,11.93,12.0,11.49,11.63,28185,11.93,12.0,11.49,11.63,28185,0.0,1.0
2021-07-29,12.0,12.16,11.825,11.98,57232,12.0,12.16,11.825,11.98,57232,0.0,1.0
2021-07-30,11.91,12.12,11.86,11.9,23421,11.91,12.12,11.86,11.9,23421,0.0,1.0
2021-08-02,12.07,12.42,11.98,12.04,79385,12.07,12.42,11.98,12.04,79385,0.0,1.0
2021-08-03,11.16,12.301,10.7,12.24,158192,11.16,12.301,10.7,12.24,158192,0.0,1.0
2021-08-04,10.97,11.46,10.95,11.17,55917,10.97,11.46,10.95,11.17,55917,0.0,1.0
2021-08-05,10.94,11.1,10.8,11.0,28245,10.94,11.1,10.8,11.0,28245,0.0,1.0
2021-08-06,10.78,11.08,10.63,10.94,22963,10.78,11.08,10.63,10.94,22963,0.0,1.0
2021-08-09,10.97,11.185,10.69,10.73,48880,10.97,11.185,10.69,10.73,48880,0.0,1.0
2021-08-10,10.94,11.1,10.865,11.0,54172,10.94,11.1,10.865,11.0,54172,0.0,1.0
2021-08-11,11.02,11.11,10.79,11.05,56925,11.02,11.11,10.79,11.05,56925,0.0,1.0
2021-08-12,10.97,11.08,10.91,11.02,33527,10.97,11.08,10.91,11.02,33527,0.0,1.0
2021-08-13,11.06,11.14,11.01,11.06,28810,11.06,11.14,11.01,11.06,28810,0.0,1.0
2021-08-16,10.53,11.02,10.51,11.02,34400,10.53,11.02,10.51,11.02,34400,0.0,1.0
2021-08-17,9.84,10.6401,9.65,10.51,138757,9.84,10.6401,9.65,10.51,138757,0.0,1.0
2021-08-18,9.65,9.98,9.515,9.9,114457,9.65,9.98,9.515,9.9,114457,0.0,1.0
2021-08-19,9.28,9.64,9.28,9.6,87103,9.28,9.64,9.28,9.6,87103,0.0,1.0
2021-08-20,9.43,9.55,9.25,9.33,189746,9.43,9.55,9.25,9.33,189746,0.0,1.0
2021-08-23,9.9,10.03,9.63,9.63,61822,9.9,10.03,9.63,9.63,61822,0.0,1.0
2021-08-24,10.41,10.515,10.03,10.03,56572,10.41,10.515,10.03,10.03,56572,0.0,1.0
2021-08-25,10.4,10.505,10.26,10.41,24963,10.4,10.505,10.26,10.41,24963,0.0,1.0
2021-08-26,10.1,10.52,10.01,10.31,56354,10.1,10.52,10.01,10.31,56354,0.0,1.0
2021-08-27,9.8,10.13,9.8,10.11,46166,9.8,10.13,9.8,10.11,46166,0.0,1.0
2021-08-30,9.84,10.065,9.69,9.79,14443,9.84,10.065,9.69,9.79,14443,0.0,1.0
2021-08-31,9.77,10.07,9.76,9.84,29121,9.77,10.07,9.76,9.84,29121,0.0,1.0
2021-09-01,9.66,10.2,9.57,9.85,125532,9.66,10.2,9.57,9.85,125532,0.0,1.0
2021-09-02,9.74,9.82,9.525,9.76,158305,9.74,9.82,9.525,9.76,158305,0.0,1.0
2021-09-03,9.81,9.95,9.59,9.75,48088,9.81,9.95,9.59,9.75,48088,0.0,1.0
2021-09-07,9.82,10.28,9.76,9.97,81988,9.82,10.28,9.76,9.97,81988,0.0,1.0
2021-09-08,9.83,10.15,9.6,9.86,80000,9.83,10.15,9.6,9.86,80000,0.0,1.0
2021-09-09,10.39,10.87,9.69,9.75,297085,10.39,10.87,9.69,9.75,297085,0.0,1.0
2021-09-10,9.74,10.39,9.58,10.39,107262,9.74,10.39,9.58,10.39,107262,0.0,1.0
2021-09-13,9.64,9.9,9.56,9.73,36223,9.64,9.9,9.56,9.73,36223,0.0,1.0
2021-09-14,9.69,10.4,9.426,9.72,82952,9.69,10.4,9.426,9.72,82952,0.0,1.0
2021-09-15,9.71,9.795,9.53,9.76,26254,9.71,9.795,9.53,9.76,26254,0.0,1.0
2021-09-16,9.74,9.84,9.537,9.81,20352,9.74,9.84,9.537,9.81,20352,0.0,1.0
2021-09-17,9.84,9.99,9.62,9.7,33242,9.84,9.99,9.62,9.7,33242,0.0,1.0
2021-09-20,9.55,9.77,9.32,9.66,27872,9.55,9.77,9.32,9.66,27872,0.0,1.0
2021-09-21,9.5,9.71,9.35,9.65,28465,9.5,9.71,9.35,9.65,28465,0.0,1.0
2021-09-22,9.49,9.6,9.36,9.5,26119,9.49,9.6,9.36,9.5,26119,0.0,1.0
2021-09-23,9.82,9.86,9.56,9.58,70436,9.82,9.86,9.56,9.58,70436,0.0,1.0
2021-09-24,9.78,10.025,9.3977,9.61,48001,9.78,10.025,9.3977,9.61,48001,0.0,1.0
2021-09-27,10.01,10.15,9.775,9.78,96887,10.01,10.15,9.775,9.78,96887,0.0,1.0
2021-09-28,9.54,10.0,9.51,10.0,31126,9.54,10.0,9.51,10.0,31126,0.0,1.0
2021-09-29,9.58,9.94,9.49,9.63,47625,9.58,9.94,9.49,9.63,47625,0.0,1.0
2021-09-30,9.48,9.84,9.362,9.63,20313,9.48,9.84,9.362,9.63,20313,0.0,1.0
2021-10-01,9.84,9.95,9.43,9.54,38372,9.84,9.95,9.43,9.54,38372,0.0,1.0
2021-10-04,9.75,10.24,9.59,9.92,47905,9.75,10.24,9.59,9.92,47905,0.0,1.0
2021-10-05,9.51,9.82,9.38,9.82,20793,9.51,9.82,9.38,9.82,20793,0.0,1.0
2021-10-06,9.75,10.0,9.3401,9.35,24994,9.75,10.0,9.3401,9.35,24994,0.0,1.0
2021-10-07,9.85,9.95,9.4287,9.89,34834,9.85,9.95,9.4287,9.89,34834,0.0,1.0
2021-10-08,9.64,9.98,9.54,9.86,28153,9.64,9.98,9.54,9.86,28153,0.0,1.0
2021-10-11,9.58,9.78,9.53,9.75,41750,9.58,9.78,9.53,9.75,41750,0.0,1.0
2021-10-12,9.36,9.696,9.18,9.56,48234,9.36,9.696,9.18,9.56,48234,0.0,1.0
2021-10-13,9.35,9.4727,9.25,9.39,71826,9.35,9.4727,9.25,9.39,71826,0.0,1.0
2021-10-14,9.35,9.49,9.18,9.49,34613,9.35,9.49,9.18,9.49,34613,0.0,1.0
2021-10-15,9.47,9.54,9.36,9.36,32885,9.47,9.54,9.36,9.36,32885,0.0,1.0
2021-10-18,9.68,9.8692,9.41,9.47,44467,9.68,9.8692,9.41,9.47,44467,0.0,1.0
2021-10-19,9.9,10.06,9.61,9.74,60442,9.9,10.06,9.61,9.74,60442,0.0,1.0
2021-10-20,9.7,9.9,9.55,9.8509,26727,9.7,9.9,9.55,9.8509,26727,0.0,1.0
2021-10-21,9.86,10.07,9.7017,9.72,13842,9.86,10.07,9.7017,9.72,13842,0.0,1.0
2021-10-22,9.59,9.9,9.255,9.9,67101,9.59,9.9,9.255,9.9,67101,0.0,1.0
2021-10-25,9.89,10.01,9.68,9.68,60066,9.89,10.01,9.68,9.68,60066,0.0,1.0
2021-10-26,10.13,10.2,9.76,9.91,57483,10.13,10.2,9.76,9.91,57483,0.0,1.0
2021-10-27,10.0,10.36,10.0,10.03,24947,10.0,10.36,10.0,10.03,24947,0.0,1.0
2021-10-28,9.78,10.27,9.67,10.01,44199,9.78,10.27,9.67,10.01,44199,0.0,1.0
2021-10-29,9.7,9.97,9.51,9.69,29680,9.7,9.97,9.51,9.69,29680,0.0,1.0
2021-11-01,10.085,10.29,9.79,9.79,76496,10.085,10.29,9.79,9.79,76496,0.0,1.0
2021-11-02,10.18,10.25,9.62,10.01,104588,10.18,10.25,9.62,10.01,104588,0.0,1.0
2021-11-03,10.97,11.06,10.17,10.18,85625,10.97,11.06,10.17,10.18,85625,0.0,1.0
2021-11-04,10.56,11.06,10.07,11.06,107564,10.56,11.06,10.07,11.06,107564,0.0,1.0
2021-11-05,10.6,10.93,10.21,10.68,64372,10.6,10.93,10.21,10.68,64372,0.0,1.0
2021-11-08,10.35,10.7868,10.3095,10.69,27301,10.35,10.7868,10.3095,10.69,27301,0.0,1.0
2021-11-09,10.19,10.33,10.18,10.27,19033,10.19,10.33,10.18,10.27,19033,0.0,1.0
2021-11-10,10.13,10.18,9.81,10.02,48716,10.13,10.18,9.81,10.02,48716,0.0,1.0
2021-11-11,10.23,10.3083,9.95,10.18,39378,10.23,10.3083,9.95,10.18,39378,0.0,1.0
2021-11-12,10.18,10.33,9.9,10.28,55498,10.18,10.33,9.9,10.28,55498,0.0,1.0
2021-11-15,9.82,10.14,9.5,10.0,63141,9.82,10.14,9.5,10.0,63141,0.0,1.0
2021-11-16,9.77,9.93,9.56,9.85,47498,9.77,9.93,9.56,9.85,47498,0.0,1.0
2021-11-17,9.68,9.8,9.45,9.8,33276,9.68,9.8,9.45,9.8,33276,0.0,1.0
2021-11-18,9.47,9.7702,9.3,9.7,43360,9.47,9.7702,9.3,9.7,43360,0.0,1.0
2021-11-19,9.43,9.645,9.41,9.645,36015,9.43,9.645,9.41,9.645,36015,0.0,1.0
2021-11-22,9.33,9.6199,9.16,9.51,52949,9.33,9.6199,9.16,9.51,52949,0.0,1.0
2021-11-23,9.19,9.5391,9.01,9.35,69095,9.19,9.5391,9.01,9.35,69095,0.0,1.0
2021-11-24,9.11,9.19,8.8,9.19,49673,9.11,9.19,8.8,9.19,49673,0.0,1.0
2021-11-26,9.05,9.05,8.67,8.98,47850,9.05,9.05,8.67,8.98,47850,0.0,1.0
2021-11-29,8.74,9.11,8.675,9.11,32902,8.74,9.11,8.675,9.11,32902,0.0,1.0
2021-11-30,8.53,8.85,8.23,8.85,65562,8.53,8.85,8.23,8.85,65562,0.0,1.0
2021-12-01,8.6,9.07,8.38,8.65,108350,8.6,9.07,8.38,8.65,108350,0.0,1.0
2021-12-02,8.44,8.75,8.26,8.63,56096,8.44,8.75,8.26,8.63,56096,0.0,1.0
2021-12-03,8.29,8.52,8.13,8.52,48298,8.29,8.52,8.13,8.52,48298,0.0,1.0
2021-12-06,8.26,8.54,8.24,8.4,31693,8.26,8.54,8.24,8.4,31693,0.0,1.0
2021-12-07,8.65,8.74,8.24,8.35,50604,8.65,8.74,8.24,8.35,50604,0.0,1.0
2021-12-08,8.56,8.73,8.32,8.63,16779,8.56,8.73,8.32,8.63,16779,0.0,1.0
2021-12-09,8.4,8.745,8.31,8.56,22156,8.4,8.745,8.31,8.56,22156,0.0,1.0
2021-12-10,8.45,8.75,8.4,8.5,25871,8.45,8.75,8.4,8.5,25871,0.0,1.0
2021-12-13,8.09,8.33,8.05,8.33,39783,8.09,8.33,8.05,8.33,39783,0.0,1.0
2021-12-14,8.07,8.3,7.9939,8.16,55333,8.07,8.3,7.9939,8.16,55333,0.0,1.0
2021-12-15,8.1,8.24,7.7261,8.03,111654,8.1,8.24,7.7261,8.03,111654,0.0,1.0
2021-12-16,8.55,8.8774,8.28,8.4,100373,8.55,8.8774,8.28,8.4,100373,0.0,1.0
2021-12-17,8.72,9.2799,8.56,8.84,98704,8.72,9.2799,8.56,8.84,98704,0.0,1.0
2021-12-20,8.43,8.8396,8.26,8.76,52305,8.43,8.8396,8.26,8.76,52305,0.0,1.0
2021-12-21,8.69,8.8099,8.2731,8.4,48343,8.69,8.8099,8.2731,8.4,48343,0.0,1.0
2021-12-22,8.57,8.875,8.54,8.72,97226,8.57,8.875,8.54,8.72,97226,0.0,1.0
2021-12-23,9.03,9.11,8.6,8.67,51614,9.03,9.11,8.6,8.67,51614,0.0,1.0
2021-12-27,8.95,9.11,8.7772,9.09,38142,8.95,9.11,8.7772,9.09,38142,0.0,1.0
2021-12-28,8.71,8.97,8.59,8.87,31523,8.71,8.97,8.59,8.87,31523,0.0,1.0
2021-12-29,8.62,8.85,8.575,8.77,33955,8.62,8.85,8.575,8.77,33955,0.0,1.0
2021-12-30,8.74,9.0,8.6,8.63,29485,8.74,9.0,8.6,8.63,29485,0.0,1.0
2021-12-31,8.57,8.74,8.5,8.67,30702,8.57,8.74,8.5,8.67,30702,0.0,1.0
2022-01-03,8.77,8.8764,8.46,8.66,58480,8.77,8.8764,8.46,8.66,58480,0.0,1.0
2022-01-04,8.92,8.95,8.48,8.86,114129,8.92,8.95,8.48,8.86,114129,0.0,1.0
2022-01-05,8.66,9.079,8.55,9.0,28484,8.66,9.079,8.55,9.0,28484,0.0,1.0
2022-01-06,8.54,8.66,8.3968,8.66,11496,8.54,8.66,8.3968,8.66,11496,0.0,1.0
2022-01-07,8.54,8.64,8.38,8.38,29391,8.54,8.64,8.38,8.38,29391,0.0,1.0
2022-01-10,8.52,8.63,8.2801,8.57,32444,8.52,8.63,8.2801,8.57,32444,0.0,1.0
2022-01-11,8.365,8.53,8.16,8.53,47690,8.365,8.53,8.16,8.53,47690,0.0,1.0
2022-01-12,8.14,8.42,8.04,8.345,25484,8.14,8.42,8.04,8.345,25484,0.0,1.0
2022-01-13,8.12,8.35,7.9801,8.15,56782,8.12,8.35,7.9801,8.15,56782,0.0,1.0
2022-01-14,8.09,8.16,7.92,8.01,31177,8.09,8.16,7.92,8.01,31177,0.0,1.0
2022-01-18,7.85,8.09,7.79,8.05,26376,7.85,8.09,7.79,8.05,26376,0.0,1.0
2022-01-19,7.86,7.96,7.77,7.81,19172,7.86,7.96,7.77,7.81,19172,0.0,1.0
2022-01-20,7.65,7.95,7.61,7.95,22599,7.65,7.95,7.61,7.95,22599,0.0,1.0
2022-01-21,7.33,7.62,7.2,7.58,49999,7.33,7.62,7.2,7.58,49999,0.0,1.0
2022-01-24,7.48,7.5,6.91,7.3,53766,7.48,7.5,6.91,7.3,53766,0.0,1.0
2022-01-25,7.4,7.42,7.155,7.36,18231,7.4,7.42,7.155,7.36,18231,0.0,1.0
2022-01-26,7.2,7.5019,7.04,7.5,31298,7.2,7.5019,7.04,7.5,31298,0.0,1.0
2022-01-27,7.22,7.33,7.0655,7.33,30266,7.22,7.33,7.0655,7.33,30266,0.0,1.0
2022-01-28,7.24,7.24,6.96,7.2,30296,7.24,7.24,6.96,7.2,30296,0.0,1.0
2022-01-31,7.34,7.43,7.1,7.29,27287,7.34,7.43,7.1,7.29,27287,0.0,1.0
2022-02-01,7.74,7.76,7.14,7.26,42094,7.74,7.76,7.14,7.26,42094,0.0,1.0
2022-02-02,7.35,7.665,7.26,7.59,20381,7.35,7.665,7.26,7.59,20381,0.0,1.0
2022-02-03,7.13,7.42,6.99,7.24,59042,7.13,7.42,6.99,7.24,59042,0.0,1.0
2022-02-04,7.27,7.3022,6.89,7.16,51911,7.27,7.3022,6.89,7.16,51911,0.0,1.0
2022-02-07,7.34,7.487,7.2787,7.33,13885,7.34,7.487,7.2787,7.33,13885,0.0,1.0
2022-02-08,7.37,7.51,7.32,7.37,5253,7.37,7.51,7.32,7.37,5253,0.0,1.0
2022-02-09,7.28,7.38,7.16,7.38,12354,7.28,7.38,7.16,7.38,12354,0.0,1.0
2022-02-10,7.3,7.49,7.21,7.24,38169,7.3,7.49,7.21,7.24,38169,0.0,1.0
2022-02-11,7.17,7.34,7.07,7.34,30083,7.17,7.34,7.07,7.34,30083,0.0,1.0
2022-02-14,7.09,7.47,7.09,7.13,30504,7.09,7.47,7.09,7.13,30504,0.0,1.0
2022-02-15,7.11,7.25,7.11,7.2,11897,7.11,7.25,7.11,7.2,11897,0.0,1.0
2022-02-16,7.1,7.14,6.96,7.12,28483,7.1,7.14,6.96,7.12,28483,0.0,1.0
2022-02-17,6.59,6.979,6.5,6.979,30902,6.59,6.979,6.5,6.979,30902,0.0,1.0
2022-02-18,6.65,6.66,6.39,6.58,50886,6.65,6.66,6.39,6.58,50886,0.0,1.0
2022-02-22,6.31,6.61,6.3,6.59,60181,6.31,6.61,6.3,6.59,60181,0.0,1.0
2022-02-23,6.63,6.89,6.29,6.35,36280,6.63,6.89,6.29,6.35,36280,0.0,1.0
2022-02-24,6.7,6.9,6.3501,6.45,32206,6.7,6.9,6.3501,6.45,32206,0.0,1.0
2022-02-25,6.89,7.1,6.67,6.77,32250,6.89,7.1,6.67,6.77,32250,0.0,1.0
2022-02-28,6.79,7.05,6.66,6.9,44889,6.79,7.05,6.66,6.9,44889,0.0,1.0
2022-03-01,6.42,7.295,6.37,6.89,74838,6.42,7.295,6.37,6.89,74838,0.0,1.0
2022-03-02,6.49,6.73,6.38,6.4,33487,6.49,6.73,6.38,6.4,33487,0.0,1.0
2022-03-03,6.12,6.48,6.04,6.48,32408,6.12,6.48,6.04,6.48,32408,0.0,1.0
2022-03-04,6.33,6.4,6.044,6.0732,31856,6.33,6.4,6.044,6.0732,31856,0.0,1.0
2022-03-07,5.76,6.3,5.5601,6.28,72683,5.76,6.3,5.5601,6.28,72683,0.0,1.0
2022-03-08,5.92,6.16,5.575,5.7,34677,5.92,6.16,5.575,5.7,34677,0.0,1.0
2022-03-09,6.05,6.18,5.78,6.07,15255,6.05,6.18,5.78,6.07,15255,0.0,1.0
2022-03-10,5.74,5.95,5.71,5.88,11373,5.74,5.95,5.71,5.88,11373,0.0,1.0
2022-03-11,5.53,5.75,5.35,5.71,43511,5.53,5.75,5.35,5.71,43511,0.0,1.0
2022-03-14,5.35,5.8037,5.21,5.5,40153,5.35,5.8037,5.21,5.5,40153,0.0,1.0
2022-03-15,5.47,5.59,5.28,5.29,46807,5.47,5.59,5.28,5.29,46807,0.0,1.0
2022-03-16,5.64,5.72,5.5,5.57,31747,5.64,5.72,5.5,5.57,31747,0.0,1.0
2022-03-17,5.7,5.7,5.5646,5.67,28001,5.7,5.7,5.5646,5.67,28001,0.0,1.0
2022-03-18,5.66,5.8476,5.53,5.65,65625,5.66,5.8476,5.53,5.65,65625,0.0,1.0
2022-03-21,5.56,5.8887,5.4417,5.71,36765,5.56,5.8887,5.4417,5.71,36765,0.0,1.0
2022-03-22,5.57,5.6391,5.45,5.57,66011,5.57,5.6391,5.45,5.57,66011,0.0,1.0
2022-03-23,5.38,5.69,5.38,5.64,25487,5.38,5.69,5.38,5.64,25487,0.0,1.0
2022-03-24,5.2,5.45,5.2,5.45,22881,5.2,5.45,5.2,5.45,22881,0.0,1.0
2022-03-25,5.04,5.3897,5.04,5.301,39105,5.04,5.3897,5.04,5.301,39105,0.0,1.0
2022-03-28,5.1,5.23,4.8768,5.03,100680,5.1,5.23,4.8768,5.03,100680,0.0,1.0
2022-03-29,5.38,5.5085,5.2,5.23,71130,5.38,5.5085,5.2,5.23,71130,0.0,1.0
2022-03-30,5.26,5.58,5.2,5.42,69375,5.26,5.58,5.2,5.42,69375,0.0,1.0
2022-03-31,4.92,5.255,4.92,5.02,122166,4.92,5.255,4.92,5.02,122166,0.0,1.0
2022-04-01,5.36,5.57,4.9,4.9,79778,5.36,5.57,4.9,4.9,79778,0.0,1.0
2022-04-04,5.37,5.6941,5.29,5.37,67815,5.37,5.6941,5.29,5.37,67815,0.0,1.0
2022-04-05,5.21,5.53,5.05,5.43,125048,5.21,5.53,5.05,5.43,125048,0.0,1.0
2022-04-06,5.19,5.25,5.05,5.18,96983,5.19,5.25,5.05,5.18,96983,0.0,1.0
2022-04-07,5.24,5.27,4.94,5.2,97293,5.24,5.27,4.94,5.2,97293,0.0,1.0
2022-04-08,5.2,5.48,4.9838,5.25,124001,5.2,5.48,4.9838,5.25,124001,0.0,1.0
2022-04-11,4.92,5.3799,4.9005,5.12,38267,4.92,5.3799,4.9005,5.12,38267,0.0,1.0
2022-04-12,4.76,5.02,4.61,4.96,47578,4.76,5.02,4.61,4.96,47578,0.0,1.0
2022-04-13,5.04,5.05,4.67,4.77,75125,5.04,5.05,4.67,4.77,75125,0.0,1.0
2022-04-14,4.87,5.02,4.83,4.99,41487,4.87,5.02,4.83,4.99,41487,0.0,1.0
2022-04-18,5.17,5.19,4.91,4.91,28797,5.17,5.19,4.91,4.91,28797,0.0,1.0
2022-04-19,5.15,5.33,5.1,5.33,34886,5.15,5.33,5.1,5.33,34886,0.0,1.0
2022-04-20,5.08,5.24,4.953,5.24,14548,5.08,5.24,4.953,5.24,14548,0.0,1.0
2022-04-21,4.96,5.11,4.87,5.11,38712,4.96,5.11,4.87,5.11,38712,0.0,1.0
2022-04-22,5.02,5.1,4.95,4.96,15768,5.02,5.1,4.95,4.96,15768,0.0,1.0
2022-04-25,5.41,5.48,5.13,5.13,41749,5.41,5.48,5.13,5.13,41749,0.0,1.0
2022-04-26,5.03,5.43,4.9591,5.43,73504,5.03,5.43,4.9591,5.43,73504,0.0,1.0
2022-04-27,5.02,5.04,4.915,5.03,37952,5.02,5.04,4.915,5.03,37952,0.0,1.0
2022-04-28,4.86,5.03,4.67,5.02,136857,4.86,5.03,4.67,5.02,136857,0.0,1.0
2022-04-29,4.94,5.266,4.865,4.96,83984,4.94,5.266,4.865,4.96,83984,0.0,1.0
2022-05-02,5.0,5.7,4.8,5.7,118404,5.0,5.7,4.8,5.7,118404,0.0,1.0
2022-05-03,4.95,5.33,4.43,5.33,135314,4.95,5.33,4.43,5.33,135314,0.0,1.0
2022-05-04,4.85,5.05,4.67,4.95,119832,4.85,5.05,4.67,4.95,119832,0.0,1.0
2022-05-05,5.39,5.45,4.71,4.93,98683,5.39,5.45,4.71,4.93,98683,0.0,1.0
2022-05-06,5.38,5.49,5.01,5.38,73011,5.38,5.49,5.01,5.38,73011,0.0,1.0
2022-05-09,4.81,5.26,4.71,5.19,131438,4.81,5.26,4.71,5.19,131438,0.0,1.0
2022-05-10,4.56,4.88,4.3,4.86,82994,4.56,4.88,4.3,4.86,82994,0.0,1.0
2022-05-11,4.57,4.69,4.41,4.54,89516,4.57,4.69,4.41,4.54,89516,0.0,1.0
2022-05-12,4.43,4.6383,4.2717,4.45,77357,4.43,4.6383,4.2717,4.45,77357,0.0,1.0
2022-05-13,4.81,4.83,4.48,4.55,48504,4.81,4.83,4.48,4.55,48504,0.0,1.0
2022-05-16,4.86,4.932,4.7,4.85,21108,4.86,4.932,4.7,4.85,21108,0.0,1.0
2022-05-17,4.92,5.1,4.76,4.9,169773,4.92,5.1,4.76,4.9,169773,0.0,1.0
2022-05-18,5.32,5.33,4.87,4.94,103322,5.32,5.33,4.87,4.94,103322,0.0,1.0
2022-05-19,5.23,5.49,5.14,5.2,109228,5.23,5.49,5.14,5.2,109228,0.0,1.0
2022-05-20,4.99,5.33,4.96,4.97,420825,4.99,5.33,4.96,4.97,420825,0.0,1.0
2022-05-23,4.92,5.0,4.82,5.0,39840,4.92,5.0,4.82,5.0,39840,0.0,1.0
2022-05-24,4.845,5.04,4.77,4.92,18194,4.845,5.04,4.77,4.92,18194,0.0,1.0
2022-05-25,4.74,4.86,4.71,4.77,22078,4.74,4.86,4.71,4.77,22078,0.0,1.0
2022-05-26,4.9,5.04,4.75,4.79,23805,4.9,5.04,4.75,4.79,23805,0.0,1.0
2022-05-27,5.0,5.07,4.88,4.92,44171,5.0,5.07,4.88,4.92,44171,0.0,1.0
2022-05-31,5.2,5.225,5.0,5.06,57281,5.2,5.225,5.0,5.06,57281,0.0,1.0
2022-06-01,4.82,5.1705,4.81,5.14,130427,4.82,5.1705,4.81,5.14,130427,0.0,1.0
2022-06-02,4.9,5.15,4.74,4.75,16981,4.9,5.15,4.74,4.75,16981,0.0,1.0
2022-06-03,5.14,5.17,4.88,4.88,11705,5.14,5.17,4.88,4.88,11705,0.0,1.0
2022-06-06,5.01,5.17,4.8501,5.17,70352,5.01,5.17,4.8501,5.17,70352,0.0,1.0
2022-06-07,5.16,5.18,4.8577,4.8577,28305,5.16,5.18,4.8577,4.8577,28305,0.0,1.0
2022-06-08,5.19,5.23,5.04,5.16,26489,5.19,5.23,5.04,5.16,26489,0.0,1.0
2022-06-09,4.88,5.1,4.78,5.0306,21140,4.88,5.1,4.78,5.0306,21140,0.0,1.0
2022-06-10,4.76,4.84,4.7,4.79,24185,4.76,4.84,4.7,4.79,24185,0.0,1.0
2022-06-13,4.33,4.9,4.05,4.7,124862,4.33,4.9,4.05,4.7,124862,0.0,1.0
2022-06-14,4.34,4.75,4.31,4.49,96569,4.34,4.75,4.31,4.49,96569,0.0,1.0
2022-06-15,4.57,4.75,4.37,4.41,33822,4.57,4.75,4.37,4.41,33822,0.0,1.0
2022-06-16,4.43,4.59,4.34,4.44,25933,4.43,4.59,4.34,4.44,25933,0.0,1.0
2022-06-17,4.36,4.592,4.26,4.4,20285,4.36,4.592,4.26,4.4,20285,0.0,1.0
2022-06-21,4.435,4.49,4.02,4.02,20615,4.435,4.49,4.02,4.02,20615,0.0,1.0
2022-06-22,4.17,4.62,4.17,4.44,37218,4.17,4.62,4.17,4.44,37218,0.0,1.0
2022-06-23,4.19,4.39,4.15,4.22,29538,4.19,4.39,4.15,4.22,29538,0.0,1.0
2022-06-24,4.37,4.67,4.26,4.2836,45742,4.37,4.67,4.26,4.2836,45742,0.0,1.0
2022-06-27,4.22,4.38,4.06,4.32,39126,4.22,4.38,4.06,4.32,39126,0.0,1.0
2022-06-28,4.05,4.3207,4.05,4.17,15245,4.05,4.3207,4.05,4.17,15245,0.0,1.0
2022-06-29,4.1,4.1692,4.0,4.0,27021,4.1,4.1692,4.0,4.0,27021,0.0,1.0
2022-06-30,4.25,4.375,4.09,4.13,32917,4.25,4.375,4.09,4.13,32917,0.0,1.0
2022-07-01,4.13,4.43,4.06,4.3,19193,4.13,4.43,4.06,4.3,19193,0.0,1.0
2022-07-05,4.2,4.44,4.0,4.04,18667,4.2,4.44,4.0,4.04,18667,0.0,1.0
2022-07-06,4.07,4.3,4.01,4.155,29342,4.07,4.3,4.01,4.155,29342,0.0,1.0
2022-07-07,4.13,4.21,4.04,4.14,4644,4.13,4.21,4.04,4.14,4644,0.0,1.0
2022-07-08,3.97,4.1,3.97,4.0831,15005,3.97,4.1,3.97,4.0831,15005,0.0,1.0
2022-07-11,3.98,4.1,3.97,3.99,5589,3.98,4.1,3.97,3.99,5589,0.0,1.0
2022-07-12,4.06,4.21,3.98,4.08,16846,4.06,4.21,3.98,4.08,16846,0.0,1.0
2022-07-13,4.32,4.32,4.1,4.1,82732,4.32,4.32,4.1,4.1,82732,0.0,1.0
2022-07-14,4.1,4.25,4.045,4.21,38490,4.1,4.25,4.045,4.21,38490,0.0,1.0
2022-07-15,4.1539,4.3533,4.1,4.3533,15780,4.1539,4.3533,4.1,4.3533,15780,0.0,1.0
2022-07-18,4.3,4.39,4.28,4.29,7627,4.3,4.39,4.28,4.29,7627,0.0,1.0
2022-07-19,4.39,4.67,4.32,4.4,35843,4.39,4.67,4.32,4.4,35843,0.0,1.0
2022-07-20,4.46,4.5835,4.36,4.5734,17170,4.46,4.5835,4.36,4.5734,17170,0.0,1.0
2022-07-21,4.38,4.56,4.11,4.42,15308,4.38,4.56,4.11,4.42,15308,0.0,1.0
2022-07-22,4.18,4.38,4.15,4.28,5970,4.18,4.38,4.15,4.28,5970,0.0,1.0
2022-07-25,4.04,4.255,3.9551,4.18,18968,4.04,4.255,3.9551,4.18,18968,0.0,1.0
2022-07-26,3.97,4.05,3.95,4.05,12227,3.97,4.05,3.95,4.05,12227,0.0,1.0
2022-07-27,3.99,4.0112,3.86,4.0,14407,3.99,4.0112,3.86,4.0,14407,0.0,1.0
2022-07-28,3.94,4.05,3.9,3.9799,14655,3.94,4.05,3.9,3.9799,14655,0.0,1.0
2022-07-29,3.97,4.05,3.68,3.99,69278,3.97,4.05,3.68,3.99,69278,0.0,1.0
2022-08-01,3.76,4.01,3.7586,4.0,14494,3.76,4.01,3.7586,4.0,14494,0.0,1.0
2022-08-02,3.44,3.73,3.3,3.35,194417,3.44,3.73,3.3,3.35,194417,0.0,1.0
2022-08-03,3.53,3.85,3.32,3.47,156031,3.53,3.85,3.32,3.47,156031,0.0,1.0
2022-08-04,3.5,3.65,3.33,3.5,71825,3.5,3.65,3.33,3.5,71825,0.0,1.0
2022-08-05,3.31,3.56,3.305,3.4,61895,3.31,3.56,3.305,3.4,61895,0.0,1.0
2022-08-08,3.35,3.45,3.28,3.3,53909,3.35,3.45,3.28,3.3,53909,0.0,1.0
2022-08-09,3.21,3.4,3.18,3.4,28884,3.21,3.4,3.18,3.4,28884,0.0,1.0
2022-08-10,3.25,3.3599,3.2,3.3,84724,3.25,3.3599,3.2,3.3,84724,0.0,1.0
2022-08-11,3.26,3.29,3.14,3.25,48916,3.26,3.29,3.14,3.25,48916,0.0,1.0
2022-08-12,3.24,3.29,3.1999,3.2,21326,3.24,3.29,3.1999,3.2,21326,0.0,1.0
2022-08-15,3.37,3.47,3.2,3.2,93928,3.37,3.47,3.2,3.2,93928,0.0,1.0
2022-08-16,3.42,3.51,3.3256,3.37,133178,3.42,3.51,3.3256,3.37,133178,0.0,1.0
2022-08-17,3.34,3.58,3.31,3.56,31796,3.34,3.58,3.31,3.56,31796,0.0,1.0
2022-08-18,3.4,3.4151,3.3196,3.3196,24198,3.4,3.4151,3.3196,3.3196,24198,0.0,1.0
2022-08-19,3.23,3.4,3.2,3.4,41174,3.23,3.4,3.2,3.4,41174,0.0,1.0
2022-08-22,3.25,3.5723,3.19,3.25,25118,3.25,3.5723,3.19,3.25,25118,0.0,1.0
2022-08-23,3.3,3.37,3.16,3.21,85201,3.3,3.37,3.16,3.21,85201,0.0,1.0
2022-08-24,3.38,3.38,3.27,3.35,16593,3.38,3.38,3.27,3.35,16593,0.0,1.0
2022-08-25,3.35,3.3999,3.27,3.38,20110,3.35,3.3999,3.27,3.38,20110,0.0,1.0
2022-08-26,3.365,3.44,3.22,3.2701,17108,3.365,3.44,3.22,3.2701,17108,0.0,1.0
2022-08-29,3.44,3.58,3.4,3.51,41487,3.44,3.58,3.4,3.51,41487,0.0,1.0
2022-08-30,3.36,3.54,3.33,3.4039,31597,3.36,3.54,3.33,3.4039,31597,0.0,1.0
2022-08-31,3.3,3.43,3.26,3.39,435380,3.3,3.43,3.26,3.39,435380,0.0,1.0
2022-09-01,3.29,3.5702,3.2,3.25,72852,3.29,3.5702,3.2,3.25,72852,0.0,1.0
2022-09-02,3.25,3.35,3.2071,3.33,14794,3.25,3.35,3.2071,3.33,14794,0.0,1.0
2022-09-06,3.395,3.4,3.23,3.33,21309,3.395,3.4,3.23,3.33,21309,0.0,1.0
2022-09-07,3.4,3.47,3.32,3.43,10034,3.4,3.47,3.32,3.43,10034,0.0,1.0
2022-09-08,3.455,3.46,3.3401,3.42,9687,3.455,3.46,3.3401,3.42,9687,0.0,1.0
2022-09-09,3.55,3.66,3.48,3.56,26478,3.55,3.66,3.48,3.56,26478,0.0,1.0
2022-09-12,3.6,3.68,3.49,3.49,19144,3.6,3.68,3.49,3.49,19144,0.0,1.0
2022-09-13,3.38,3.58,3.3412,3.58,23534,3.38,3.58,3.3412,3.58,23534,0.0,1.0
2022-09-14,3.24,3.38,3.24,3.38,33149,3.24,3.38,3.24,3.38,33149,0.0,1.0
2022-09-15,3.25,3.35,3.24,3.24,17079,3.25,3.35,3.24,3.24,17079,0.0,1.0
2022-09-16,3.08,3.3027,3.0038,3.26,44121,3.08,3.3027,3.0038,3.26,44121,0.0,1.0
2022-09-19,3.11,3.1899,3.11,3.11,10542,3.11,3.1899,3.11,3.11,10542,0.0,1.0
2022-09-20,2.83,3.13,2.83,3.13,43186,2.83,3.13,2.83,3.13,43186,0.0,1.0
2022-09-21,2.93,2.99,2.84,2.95,31904,2.93,2.99,2.84,2.95,31904,0.0,1.0
2022-09-22,2.77,2.924,2.77,2.924,33709,2.77,2.924,2.77,2.924,33709,0.0,1.0
2022-09-23,2.69,2.73,2.58,2.702,51498,2.69,2.73,2.58,2.702,51498,0.0,1.0
2022-09-26,2.47,2.77,2.45,2.66,118296,2.47,2.77,2.45,2.66,118296,0.0,1.0
2022-09-27,2.61,2.74,2.5,2.5,31965,2.61,2.74,2.5,2.5,31965,0.0,1.0
2022-09-28,2.65,2.8,2.6,2.6,56816,2.65,2.8,2.6,2.6,56816,0.0,1.0
2022-09-29,2.55,2.67,2.55,2.6,68645,2.55,2.67,2.55,2.6,68645,0.0,1.0
2022-09-30,2.43,2.5499,2.43,2.54,30767,2.43,2.5499,2.43,2.54,30767,0.0,1.0
2022-10-03,2.48,2.6,2.48,2.6,21923,2.48,2.6,2.48,2.6,21923,0.0,1.0
2022-10-04,2.4,2.55,2.4,2.45,70941,2.4,2.55,2.4,2.45,70941,0.0,1.0
2022-10-05,2.46,2.55,2.37,2.37,74311,2.46,2.55,2.37,2.37,74311,0.0,1.0
2022-10-06,2.51,2.6799,2.45,2.48,115058,2.51,2.6799,2.45,2.48,115058,0.0,1.0
2022-10-07,2.45,2.6058,2.45,2.55,11577,2.45,2.6058,2.45,2.55,11577,0.0,1.0
2022-10-10,2.36,2.49,2.36,2.42,45994,2.36,2.49,2.36,2.42,45994,0.0,1.0
2022-10-11,2.34,2.4443,2.33,2.3382,15424,2.34,2.4443,2.33,2.3382,15424,0.0,1.0
2022-10-12,2.33,2.3701,2.3,2.32,27874,2.33,2.3701,2.3,2.32,27874,0.0,1.0
2022-10-13,2.42,2.4501,2.29,2.29,34608,2.42,2.4501,2.29,2.29,34608,0.0,1.0
2022-10-14,2.43,2.5,2.36,2.42,8454,2.43,2.5,2.36,2.42,8454,0.0,1.0
2022-10-17,2.45,2.5,2.425,2.49,27839,2.45,2.5,2.425,2.49,27839,0.0,1.0
2022-10-18,2.32,2.5,2.31,2.5,26656,2.32,2.5,2.31,2.5,26656,0.0,1.0
2022-10-19,2.24,2.44,2.24,2.375,47282,2.24,2.44,2.24,2.375,47282,0.0,1.0
2022-10-20,2.3,2.3599,2.2332,2.25,21107,2.3,2.3599,2.2332,2.25,21107,0.0,1.0
2022-10-21,2.21,2.34,2.21,2.27,28098,2.21,2.34,2.21,2.27,28098,0.0,1.0
2022-10-24,2.2,2.25,2.16,2.19,35127,2.2,2.25,2.16,2.19,35127,0.0,1.0
2022-10-25,2.32,2.4,2.16,2.19,117963,2.32,2.4,2.16,2.19,117963,0.0,1.0
2022-10-26,2.28,2.42,2.22,2.3,74628,2.28,2.42,2.22,2.3,74628,0.0,1.0
2022-10-27,2.3,2.36,2.24,2.35,49953,2.3,2.36,2.24,2.35,49953,0.0,1.0
2022-10-28,2.39,2.446,2.3,2.3738,20680,2.39,2.446,2.3,2.3738,20680,0.0,1.0
2022-10-31,2.34,2.4421,2.34,2.4,23067,2.34,2.4421,2.34,2.4,23067,0.0,1.0
2022-11-01,2.4,2.46,2.4,2.42,25180,2.4,2.46,2.4,2.42,25180,0.0,1.0
2022-11-02,2.46,2.52,2.37,2.37,21663,2.46,2.52,2.37,2.37,21663,0.0,1.0
2022-11-03,2.4,2.47,2.38,2.43,7585,2.4,2.47,2.38,2.43,7585,0.0,1.0
2022-11-04,2.4,2.45,2.28,2.35,38386,2.4,2.45,2.28,2.35,38386,0.0,1.0
2022-11-07,2.29,2.38,2.22,2.22,39572,2.29,2.38,2.22,2.22,39572,0.0,1.0
2022-11-08,2.85,2.85,2.26,2.29,144885,2.85,2.85,2.26,2.29,144885,0.0,1.0
2022-11-09,2.66,2.9,2.66,2.75,91791,2.66,2.9,2.66,2.75,91791,0.0,1.0
2022-11-10,2.75,2.84,2.53,2.76,64363,2.75,2.84,2.53,2.76,64363,0.0,1.0
2022-11-11,2.8,2.91,2.59,2.8,69590,2.8,2.91,2.59,2.8,69590,0.0,1.0
2022-11-14,2.82,2.86,2.69,2.85,19158,2.82,2.86,2.69,2.85,19158,0.0,1.0
2022-11-15,2.8,2.886,2.73,2.8,22297,2.8,2.886,2.73,2.8,22297,0.0,1.0
2022-11-16,2.73,2.8664,2.68,2.8664,16244,2.73,2.8664,2.68,2.8664,16244,0.0,1.0
2022-11-17,2.6,2.7,2.5001,2.67,14966,2.6,2.7,2.5001,2.67,14966,0.0,1.0
2022-11-18,2.7,2.72,2.51,2.605,20718,2.7,2.72,2.51,2.605,20718,0.0,1.0
2022-11-21,2.56,2.75,2.5,2.74,230164,2.56,2.75,2.5,2.74,230164,0.0,1.0
2022-11-22,2.57,2.62,2.48,2.54,13145,2.57,2.62,2.48,2.54,13145,0.0,1.0
2022-11-23,2.63,2.83,2.39,2.56,32072,2.63,2.83,2.39,2.56,32072,0.0,1.0
2022-11-25,2.52,2.63,2.4234,2.61,7340,2.52,2.63,2.4234,2.61,7340,0.0,1.0
2022-11-28,2.52,2.6,2.41,2.48,22262,2.52,2.6,2.41,2.48,22262,0.0,1.0
2022-11-29,2.51,2.54,2.45,2.521,139712,2.51,2.54,2.45,2.521,139712,0.0,1.0
2022-11-30,2.59,2.59,2.43,2.48,85326,2.59,2.59,2.43,2.48,85326,0.0,1.0
2022-12-01,2.57,2.62,2.57,2.59,14093,2.57,2.62,2.57,2.59,14093,0.0,1.0
2022-12-02,2.65,2.7,2.57,2.59,16180,2.65,2.7,2.57,2.59,16180,0.0,1.0
2022-12-05,2.45,2.61,2.45,2.61,16442,2.45,2.61,2.45,2.61,16442,0.0,1.0
2022-12-06,2.28,2.51,2.27,2.49,15995,2.28,2.51,2.27,2.49,15995,0.0,1.0
2022-12-07,2.45,2.49,2.2496,2.25,53966,2.45,2.49,2.2496,2.25,53966,0.0,1.0
2022-12-08,2.65,2.68,2.38,2.43,36503,2.65,2.68,2.38,2.43,36503,0.0,1.0
2022-12-09,2.5,2.622,2.47,2.6,10286,2.5,2.622,2.47,2.6,10286,0.0,1.0
2022-12-12,2.47,2.65,2.37,2.488,50817,2.47,2.65,2.37,2.488,50817,0.0,1.0
2022-12-13,2.36,2.6,2.33,2.59,81829,2.36,2.6,2.33,2.59,81829,0.0,1.0
2022-12-14,2.565,2.6899,2.34,2.385,54972,2.565,2.6899,2.34,2.385,54972,0.0,1.0
2022-12-15,2.665,2.69,2.49,2.51,19557,2.665,2.69,2.49,2.51,19557,0.0,1.0
2022-12-16,2.75,2.8,2.35,2.35,29556,2.75,2.8,2.35,2.35,29556,0.0,1.0
2022-12-19,2.7001,2.9129,2.51,2.85,7680,2.7001,2.9129,2.51,2.85,7680,0.0,1.0
2022-12-20,2.46,2.87,2.35,2.43,70707,2.46,2.87,2.35,2.43,70707,0.0,1.0
2022-12-21,2.4,2.59,2.316,2.41,24420,2.4,2.59,2.316,2.41,24420,0.0,1.0
2022-12-22,2.45,2.47,2.21,2.36,44663,2.45,2.47,2.21,2.36,44663,0.0,1.0
2022-12-23,2.29,2.39,2.26,2.39,21031,2.29,2.39,2.26,2.39,21031,0.0,1.0
2022-12-27,2.26,2.4,2.2,2.4,20638,2.26,2.4,2.2,2.4,20638,0.0,1.0
2022-12-28,2.29,2.29,2.07,2.22,71794,2.29,2.29,2.07,2.22,71794,0.0,1.0
2022-12-29,2.05,2.27,2.05,2.23,147449,2.05,2.27,2.05,2.23,147449,0.0,1.0
2022-12-30,2.38,2.42,2.1,2.1,101061,2.38,2.42,2.1,2.1,101061,0.0,1.0
2023-01-03,2.3747,2.465,2.29,2.29,8314,2.3747,2.465,2.29,2.29,8314,0.0,1.0
2023-01-04,2.42,2.42,2.3101,2.375,1430,2.42,2.42,2.3101,2.375,1430,0.0,1.0
2023-01-05,2.7,2.77,2.35,2.35,79835,2.7,2.77,2.35,2.35,79835,0.0,1.0
2023-01-06,2.75,2.77,2.3801,2.73,9356,2.75,2.77,2.3801,2.73,9356,0.0,1.0
2023-01-09,2.95,2.9739,2.557,2.72,49542,2.95,2.9739,2.557,2.72,49542,0.0,1.0
2023-01-10,3.09,3.16,2.83,2.99,19746,3.09,3.16,2.83,2.99,19746,0.0,1.0
2023-01-11,3.09,3.2,3.0,3.2,21937,3.09,3.2,3.0,3.2,21937,0.0,1.0
2023-01-12,3.39,3.46,3.1,3.15,19680,3.39,3.46,3.1,3.15,19680,0.0,1.0
2023-01-13,3.8,4.03,3.3365,3.4,92538,3.8,4.03,3.3365,3.4,92538,0.0,1.0
2023-01-17,3.68,3.8899,3.34,3.71,69593,3.68,3.8899,3.34,3.71,69593,0.0,1.0
2023-01-18,3.595,3.75,3.5092,3.72,5313,3.595,3.75,3.5092,3.72,5313,0.0,1.0
2023-01-19,3.48,3.72,3.36,3.58,10009,3.48,3.72,3.36,3.58,10009,0.0,1.0
2023-01-20,3.6022,3.79,3.45,3.45,50275,3.6022,3.79,3.45,3.45,50275,0.0,1.0
2023-01-23,3.56,3.6799,3.4072,3.62,29303,3.56,3.6799,3.4072,3.62,29303,0.0,1.0
2023-01-24,3.53,3.58,3.49,3.49,6536,3.53,3.58,3.49,3.49,6536,0.0,1.0
2023-01-25,3.52,3.555,3.22,3.22,19826,3.52,3.555,3.22,3.22,19826,0.0,1.0
2023-01-26,3.71,3.75,3.37,3.52,54838,3.71,3.75,3.37,3.52,54838,0.0,1.0
2023-01-27,3.67,3.8,3.67,3.8,12782,3.67,3.8,3.67,3.8,12782,0.0,1.0
2023-01-30,3.495,3.67,3.38,3.67,32948,3.495,3.67,3.38,3.67,32948,0.0,1.0
2023-01-31,3.65,3.7,3.49,3.55,44619,3.65,3.7,3.49,3.55,44619,0.0,1.0
2023-02-01,3.49,3.645,3.43,3.59,30714,3.49,3.645,3.43,3.59,30714,0.0,1.0
2023-02-02,3.25,3.69,3.24,3.49,34633,3.25,3.69,3.24,3.49,34633,0.0,1.0
2023-02-03,3.17,3.38,3.04,3.19,64039,3.17,3.38,3.04,3.19,64039,0.0,1.0
2023-02-06,3.0,3.09,2.95,3.06,17659,3.0,3.09,2.95,3.06,17659,0.0,1.0
2023-02-07,3.18,3.18,2.99,2.99,51673,3.18,3.18,2.99,2.99,51673,0.0,1.0
2023-02-08,3.05,3.1999,2.92,3.161,39215,3.05,3.1999,2.92,3.161,39215,0.0,1.0
2023-02-09,2.93,3.15,2.93,3.15,13001,2.93,3.15,2.93,3.15,13001,0.0,1.0
2023-02-10,2.66,3.06,2.66,3.06,74567,2.66,3.06,2.66,3.06,74567,0.0,1.0
2023-02-13,2.875,2.9099,2.72,2.72,15624,2.875,2.9099,2.72,2.72,15624,0.0,1.0
2023-02-14,2.965,3.0355,2.83,2.88,15561,2.965,3.0355,2.83,2.88,15561,0.0,1.0
2023-02-15,2.73,3.06,2.73,3.06,6814,2.73,3.06,2.73,3.06,6814,0.0,1.0
2023-02-16,2.615,2.8952,2.57,2.8,13259,2.615,2.8952,2.57,2.8,13259,0.0,1.0
2023-02-17,2.83,2.885,2.64,2.734,25265,2.83,2.885,2.64,2.734,25265,0.0,1.0
2023-02-21,2.6,2.9274,2.6,2.85,7173,2.6,2.9274,2.6,2.85,7173,0.0,1.0
2023-02-22,2.6,2.7653,2.6,2.65,15807,2.6,2.7653,2.6,2.65,15807,0.0,1.0
2023-02-23,3.07,3.1291,2.65,2.75,41736,3.07,3.1291,2.65,2.75,41736,0.0,1.0
2023-02-24,3.07,3.2,2.95,3.01,8474,3.07,3.2,2.95,3.01,8474,0.0,1.0
2023-02-27,3.2,3.23,2.97,3.11,11218,3.2,3.23,2.97,3.11,11218,0.0,1.0
2023-02-28,3.27,3.32,3.15,3.175,41571,3.27,3.32,3.15,3.175,41571,0.0,1.0
2023-03-01,3.15,3.24,3.15,3.18,5856,3.15,3.24,3.15,3.18,5856,0.0,1.0
2023-03-02,2.98,3.2277,2.9,3.13,11269,2.98,3.2277,2.9,3.13,11269,0.0,1.0
2023-03-03,2.94,3.165,2.8,2.8,25358,2.94,3.165,2.8,2.8,25358,0.0,1.0
2023-03-06,2.63,3.0485,2.62,2.94,7987,2.63,3.0485,2.62,2.94,7987,0.0,1.0
2023-03-07,3.26,3.6,2.62,2.62,241237,3.26,3.6,2.62,2.62,241237,0.0,1.0
2023-03-08,3.2,3.4976,3.1247,3.29,28647,3.2,3.4976,3.1247,3.29,28647,0.0,1.0
2023-03-09,3.01,3.32,3.0,3.19,38838,3.01,3.32,3.0,3.19,38838,0.0,1.0
2023-03-10,3.09,3.09,2.92,3.02,15329,3.09,3.09,2.92,3.02,15329,0.0,1.0
2023-03-13,3.02,3.19,2.96,3.0,22129,3.02,3.19,2.96,3.0,22129,0.0,1.0
2023-03-14,2.73,3.18,2.73,2.97,219514,2.73,3.18,2.73,2.97,219514,0.0,1.0
2023-03-15,2.68,2.9,2.68,2.73,76564,2.68,2.9,2.68,2.73,76564,0.0,1.0
2023-03-16,2.675,2.8,2.5867,2.5867,85562,2.675,2.8,2.5867,2.5867,85562,0.0,1.0
2023-03-17,2.64,2.77,2.59,2.63,36639,2.64,2.77,2.59,2.63,36639,0.0,1.0
2023-03-20,2.65,2.7473,2.57,2.68,22659,2.65,2.7473,2.57,2.68,22659,0.0,1.0
2023-03-21,2.68,2.735,2.63,2.67,12103,2.68,2.735,2.63,2.67,12103,0.0,1.0
2023-03-22,2.75,2.7909,2.6197,2.68,16639,2.75,2.7909,2.6197,2.68,16639,0.0,1.0
2023-03-23,2.76,2.82,2.67,2.8,6469,2.76,2.82,2.67,2.8,6469,0.0,1.0
2023-03-24,2.595,2.71,2.58,2.71,31296,2.595,2.71,2.58,2.71,31296,0.0,1.0
2023-03-27,2.61,2.8,2.59,2.6,26015,2.61,2.8,2.59,2.6,26015,0.0,1.0
2023-03-28,2.76,2.77,2.66,2.66,11541,2.76,2.77,2.66,2.66,11541,0.0,1.0
2023-03-29,2.77,2.88,2.74,2.74,14675,2.77,2.88,2.74,2.74,14675,0.0,1.0
2023-03-30,2.77,2.875,2.7,2.82,24006,2.77,2.875,2.7,2.82,24006,0.0,1.0
2023-03-31,2.78,2.84,2.75,2.84,16016,2.78,2.84,2.75,2.84,16016,0.0,1.0
2023-04-03,2.975,3.0,2.81,2.81,22311,2.975,3.0,2.81,2.81,22311,0.0,1.0
2023-04-04,2.95,2.99,2.88,2.95,17760,2.95,2.99,2.88,2.95,17760,0.0,1.0
2023-04-05,2.99,2.99,2.87,2.92,9491,2.99,2.99,2.87,2.92,9491,0.0,1.0
2023-04-06,3.15,3.2,2.93,2.94,33201,3.15,3.2,2.93,2.94,33201,0.0,1.0
2023-04-10,3.23,3.31,3.16,3.22,8853,3.23,3.31,3.16,3.22,8853,0.0,1.0
2023-04-11,3.15,3.3,3.15,3.25,6360,3.15,3.3,3.15,3.25,6360,0.0,1.0
2023-04-12,3.2,3.2799,3.16,3.2799,32408,3.2,3.2799,3.16,3.2799,32408,0.0,1.0
2023-04-13,3.23,3.27,3.19,3.19,11303,3.23,3.27,3.19,3.19,11303,0.0,1.0
2023-04-14,3.12,3.2732,3.12,3.23,17204,3.12,3.2732,3.12,3.23,17204,0.0,1.0
2023-04-17,3.11,3.17,3.0601,3.12,71653,3.11,3.17,3.0601,3.12,71653,0.0,1.0
2023-04-18,3.12,3.19,2.9808,3.07,19046,3.12,3.19,2.9808,3.07,19046,0.0,1.0
2023-04-19,3.17,3.2,3.08,3.08,25557,3.17,3.2,3.08,3.08,25557,0.0,1.0
2023-04-20,3.19,3.33,3.1159,3.15,10428,3.19,3.33,3.1159,3.15,10428,0.0,1.0
2023-04-21,3.16,3.23,3.15,3.15,9863,3.16,3.23,3.15,3.15,9863,0.0,1.0
2023-04-24,3.06,3.22,3.06,3.22,3083,3.06,3.22,3.06,3.22,3083,0.0,1.0
2023-04-25,2.97,3.1529,2.97,3.09,2012,2.97,3.1529,2.97,3.09,2012,0.0,1.0
2023-04-26,2.9134,2.96,2.7,2.91,20471,2.9134,2.96,2.7,2.91,20471,0.0,1.0
2023-04-27,2.935,2.9864,2.75,2.89,9278,2.935,2.9864,2.75,2.89,9278,0.0,1.0
2023-04-28,3.04,3.09,2.95,2.98,8834,3.04,3.09,2.95,2.98,8834,0.0,1.0
2023-05-01,3.0,3.16,2.8701,3.04,35951,3.0,3.16,2.8701,3.04,35951,0.0,1.0
2023-05-02,2.92,3.2,2.9,3.07,88636,2.92,3.2,2.9,3.07,88636,0.0,1.0
2023-05-03,2.96,3.0696,2.84,2.9,79336,2.96,3.0696,2.84,2.9,79336,0.0,1.0
2023-05-04,3.0,3.0,2.9,2.9,20032,3.0,3.0,2.9,2.9,20032,0.0,1.0
2023-05-05,3.04,3.06,3.0,3.0,27727,3.04,3.06,3.0,3.0,27727,0.0,1.0
2023-05-08,3.02,3.07,2.95,3.05,15617,3.02,3.07,2.95,3.05,15617,0.0,1.0
2023-05-09,2.95,3.0,2.95,3.0,9001,2.95,3.0,2.95,3.0,9001,0.0,1.0
2023-05-10,2.92,2.96,2.9,2.96,23280,2.92,2.96,2.9,2.96,23280,0.0,1.0
2023-05-11,2.92,2.96,2.91,2.96,20210,2.92,2.96,2.91,2.96,20210,0.0,1.0
2023-05-12,2.94,2.94,2.79,2.9,22401,2.94,2.94,2.79,2.9,22401,0.0,1.0
2023-05-15,2.96,3.0,2.94,2.97,52803,2.96,3.0,2.94,2.97,52803,0.0,1.0
2023-05-16,2.98,3.015,2.98,2.98,21683,2.98,3.015,2.98,2.98,21683,0.0,1.0
2023-05-17,2.95,3.01,2.95,3.0,18842,2.95,3.01,2.95,3.0,18842,0.0,1.0
2023-05-18,2.931,2.99,2.9101,2.99,20372,2.931,2.99,2.9101,2.99,20372,0.0,1.0
2023-05-19,2.5,2.98,2.5,2.8684,191765,2.5,2.98,2.5,2.8684,191765,0.0,1.0
2023-05-22,2.67,2.71,2.6,2.6,56949,2.67,2.71,2.6,2.6,56949,0.0,1.0
2023-05-23,2.56,2.74,2.56,2.7,32981,2.56,2.74,2.56,2.7,32981,0.0,1.0
2023-05-24,2.57,2.6595,2.56,2.61,60768,2.57,2.6595,2.56,2.61,60768,0.0,1.0
2023-05-25,2.51,2.6,2.46,2.53,12397,2.51,2.6,2.46,2.53,12397,0.0,1.0
2023-05-26,2.52,2.54,2.4073,2.47,77547,2.52,2.54,2.4073,2.47,77547,0.0,1.0
2023-05-30,2.55,2.58,2.5,2.55,10372,2.55,2.58,2.5,2.55,10372,0.0,1.0
2023-05-31,2.5,2.57,2.49,2.54,23034,2.5,2.57,2.49,2.54,23034,0.0,1.0
2023-06-01,2.42,2.475,2.4,2.45,23553,2.42,2.475,2.4,2.45,23553,0.0,1.0
2023-06-02,2.44,2.48,2.4088,2.42,26281,2.44,2.48,2.4088,2.42,26281,0.0,1.0
2023-06-05,2.47,2.5,2.4501,2.4602,15086,2.47,2.5,2.4501,2.4602,15086,0.0,1.0
2023-06-06,2.54,2.56,2.4889,2.49,42983,2.54,2.56,2.4889,2.49,42983,0.0,1.0
2023-06-07,2.555,2.61,2.51,2.61,27822,2.555,2.61,2.51,2.61,27822,0.0,1.0
2023-06-08,2.54,2.6,2.54,2.56,7456,2.54,2.6,2.54,2.56,7456,0.0,1.0
2023-06-09,2.49,2.6199,2.46,2.6199,9995,2.49,2.6199,2.46,2.6199,9995,0.0,1.0
2023-06-12,2.58,2.58,2.46,2.5,34226,2.58,2.58,2.46,2.5,34226,0.0,1.0
2023-06-13,2.57,2.65,2.4826,2.49,11912,2.57,2.65,2.4826,2.49,11912,0.0,1.0
2023-06-14,2.52,2.77,2.52,2.54,55941,2.52,2.77,2.52,2.54,55941,0.0,1.0
2023-06-15,2.55,2.58,2.488,2.5,23677,2.55,2.58,2.488,2.5,23677,0.0,1.0
2023-06-16,2.47,2.55,2.47,2.55,11092,2.47,2.55,2.47,2.55,11092,0.0,1.0
2023-06-20,2.43,2.48,2.42,2.45,18960,2.43,2.48,2.42,2.45,18960,0.0,1.0
2023-06-21,2.46,2.48,2.4,2.48,6659,2.46,2.48,2.4,2.48,6659,0.0,1.0
2023-06-22,2.46,2.4757,2.46,2.4757,3417,2.46,2.4757,2.46,2.4757,3417,0.0,1.0
2023-06-23,2.44,2.4636,2.3775,2.4636,9157,2.44,2.4636,2.3775,2.4636,9157,0.0,1.0
2023-06-26,2.45,2.469,2.43,2.43,3421,2.45,2.469,2.43,2.43,3421,0.0,1.0
2023-06-27,2.38,2.53,2.38,2.53,11755,2.38,2.53,2.38,2.53,11755,0.0,1.0
2023-06-28,2.37,2.46,2.37,2.42,16677,2.37,2.46,2.37,2.42,16677,0.0,1.0
2023-06-29,2.305,2.41,2.2879,2.35,26466,2.305,2.41,2.2879,2.35,26466,0.0,1.0
2023-06-30,2.31,2.33,2.265,2.31,20953,2.31,2.33,2.265,2.31,20953,0.0,1.0
2023-07-03,2.27,2.3,2.22,2.28,31420,2.27,2.3,2.22,2.28,31420,0.0,1.0
2023-07-05,2.24,2.3325,2.24,2.25,30505,2.24,2.3325,2.24,2.25,30505,0.0,1.0
2023-07-06,2.17,2.25,2.16,2.249,19895,2.17,2.25,2.16,2.249,19895,0.0,1.0
2023-07-07,2.165,2.195,2.1637,2.1637,138426,2.165,2.195,2.1637,2.1637,138426,0.0,1.0
2023-07-10,2.27,2.3045,2.18,2.18,20897,2.27,2.3045,2.18,2.18,20897,0.0,1.0
2023-07-11,2.33,2.35,2.3082,2.3082,3593,2.33,2.35,2.3082,2.3082,3593,0.0,1.0
2023-07-12,2.37,2.415,2.28,2.36,47626,2.37,2.415,2.28,2.36,47626,0.0,1.0
2023-07-13,2.43,2.45,2.31,2.42,27485,2.43,2.45,2.31,2.42,27485,0.0,1.0
2023-07-14,2.37,2.44,2.31,2.43,20281,2.37,2.44,2.31,2.43,20281,0.0,1.0
2023-07-17,2.28,2.41,2.28,2.38,38096,2.28,2.41,2.28,2.38,38096,0.0,1.0
2023-07-18,2.25,2.27,2.22,2.27,43540,2.25,2.27,2.22,2.27,43540,0.0,1.0
2023-07-19,2.23,2.26,2.19,2.26,33938,2.23,2.26,2.19,2.26,33938,0.0,1.0
2023-07-20,2.23,2.26,2.17,2.2,31485,2.23,2.26,2.17,2.2,31485,0.0,1.0
2023-07-21,2.17,2.23,2.16,2.23,24143,2.17,2.23,2.16,2.23,24143,0.0,1.0
2023-07-24,2.22,2.33,2.2,2.21,159020,2.22,2.33,2.2,2.21,159020,0.0,1.0
2023-07-25,2.12,2.23,2.12,2.23,28965,2.12,2.23,2.12,2.23,28965,0.0,1.0
2023-07-26,2.15,2.2189,2.12,2.16,26116,2.15,2.2189,2.12,2.16,26116,0.0,1.0
2023-07-27,2.14,2.15,2.11,2.135,59922,2.14,2.15,2.11,2.135,59922,0.0,1.0
2023-07-28,2.2,2.22,2.11,2.17,37129,2.2,2.22,2.11,2.17,37129,0.0,1.0
2023-07-31,2.35,2.53,2.22,2.22,79980,2.35,2.53,2.22,2.22,79980,0.0,1.0
2023-08-01,2.58,2.68,2.22,2.25,129656,2.58,2.68,2.22,2.25,129656,0.0,1.0
2023-08-02,2.52,2.61,2.44,2.6,44398,2.52,2.61,2.44,2.6,44398,0.0,1.0
2023-08-03,2.35,2.5399,2.32,2.44,42872,2.35,2.5399,2.32,2.44,42872,0.0,1.0
2023-08-04,2.41,2.56,2.31,2.37,56540,2.41,2.56,2.31,2.37,56540,0.0,1.0
2023-08-07,2.32,2.45,2.31,2.4,35568,2.32,2.45,2.31,2.4,35568,0.0,1.0
2023-08-08,2.5,2.5691,2.33,2.37,76916,2.5,2.5691,2.33,2.37,76916,0.0,1.0
2023-08-09,2.6,2.88,2.47,2.52,67273,2.6,2.88,2.47,2.52,67273,0.0,1.0
2023-08-10,2.63,2.65,2.55,2.58,62025,2.63,2.65,2.55,2.58,62025,0.0,1.0
2023-08-11,2.66,2.72,2.4664,2.57,80170,2.66,2.72,2.4664,2.57,80170,0.0,1.0
2023-08-14,2.51,2.65,2.47,2.65,62877,2.51,2.65,2.47,2.65,62877,0.0,1.0
2023-08-15,2.28,2.48,2.27,2.48,102705,2.28,2.48,2.27,2.48,102705,0.0,1.0
2023-08-16,2.21,2.3,2.18,2.24,116613,2.21,2.3,2.18,2.24,116613,0.0,1.0
2023-08-17,2.15,2.29,2.14,2.25,87491,2.15,2.29,2.14,2.25,87491,0.0,1.0
2023-08-18,2.16,2.33,2.13,2.13,67718,2.16,2.33,2.13,2.13,67718,0.0,1.0
2023-08-21,2.2,2.26,2.12,2.16,78830,2.2,2.26,2.12,2.16,78830,0.0,1.0
2023-08-22,2.29,2.33,2.2,2.21,86607,2.29,2.33,2.2,2.21,86607,0.0,1.0
2023-08-23,2.38,2.475,2.23,2.29,100205,2.38,2.475,2.23,2.29,100205,0.0,1.0
2023-08-24,2.36,2.49,2.21,2.35,99058,2.36,2.49,2.21,2.35,99058,0.0,1.0
2023-08-25,2.46,2.5,2.23,2.33,81500,2.46,2.5,2.23,2.33,81500,0.0,1.0
2023-08-28,2.42,2.55,2.3742,2.46,50867,2.42,2.55,2.3742,2.46,50867,0.0,1.0
2023-08-29,2.39,2.44,2.3685,2.44,13822,2.39,2.44,2.3685,2.44,13822,0.0,1.0
2023-08-30,2.46,2.52,2.43,2.4787,10453,2.46,2.52,2.43,2.4787,10453,0.0,1.0
2023-08-31,2.46,2.5,2.39,2.46,9376,2.46,2.5,2.39,2.46,9376,0.0,1.0
2023-09-01,2.43,2.48,2.43,2.43,11861,2.43,2.48,2.43,2.43,11861,0.0,1.0
2023-09-05,2.41,2.425,2.3119,2.39,30218,2.41,2.425,2.3119,2.39,30218,0.0,1.0
2023-09-06,2.42,2.45,2.41,2.4489,15659,2.42,2.45,2.41,2.4489,15659,0.0,1.0
2023-09-07,2.52,2.53,2.3801,2.3801,11153,2.52,2.53,2.3801,2.3801,11153,0.0,1.0
2023-09-08,2.47,2.5,2.41,2.5,18243,2.47,2.5,2.41,2.5,18243,0.0,1.0
2023-09-11,2.5,2.59,2.45,2.498,37252,2.5,2.59,2.45,2.498,37252,0.0,1.0
2023-09-12,2.5,2.565,2.4604,2.47,34721,2.5,2.565,2.4604,2.47,34721,0.0,1.0
2023-09-13,2.47,2.53,2.45,2.45,51262,2.47,2.53,2.45,2.45,51262,0.0,1.0
2023-09-14,2.59,2.59,2.48,2.5,30356,2.59,2.59,2.48,2.5,30356,0.0,1.0
2023-09-15,2.5,2.62,2.5,2.62,23878,2.5,2.62,2.5,2.62,23878,0.0,1.0
2023-09-18,2.63,2.63,2.5102,2.5102,11157,2.63,2.63,2.5102,2.5102,11157,0.0,1.0
2023-09-19,2.73,2.75,2.615,2.63,37854,2.73,2.75,2.615,2.63,37854,0.0,1.0
2023-09-20,2.49,2.7,2.48,2.7,44195,2.49,2.7,2.48,2.7,44195,0.0,1.0
2023-09-21,2.54,2.6062,2.45,2.5,41934,2.54,2.6062,2.45,2.5,41934,0.0,1.0
2023-09-22,2.58,2.6299,2.45,2.51,5239,2.58,2.6299,2.45,2.51,5239,0.0,1.0
2023-09-25,2.58,2.58,2.3971,2.57,23870,2.58,2.58,2.3971,2.57,23870,0.0,1.0
2023-09-26,2.48,2.53,2.48,2.51,7187,2.48,2.53,2.48,2.51,7187,0.0,1.0
2023-09-27,2.42,2.57,2.29,2.48,89462,2.42,2.57,2.29,2.48,89462,0.0,1.0
2023-09-28,2.6,2.64,2.47,2.47,13955,2.6,2.64,2.47,2.47,13955,0.0,1.0
2023-09-29,2.72,2.79,2.63,2.65,32435,2.72,2.79,2.63,2.65,32435,0.0,1.0
2023-10-02,2.66,2.84,2.62,2.74,70935,2.66,2.84,2.62,2.74,70935,0.0,1.0
2023-10-03,2.68,2.7,2.56,2.63,122231,2.68,2.7,2.56,2.63,122231,0.0,1.0
2023-10-04,2.62,2.8,2.6,2.69,32615,2.62,2.8,2.6,2.69,32615,0.0,1.0
2023-10-05,2.67,2.8,2.6,2.65,148430,2.67,2.8,2.6,2.65,148430,0.0,1.0
2023-10-06,2.86,2.93,2.64,2.64,92764,2.86,2.93,2.64,2.64,92764,0.0,1.0
2023-10-09,2.82,2.9,2.76,2.87,26727,2.82,2.9,2.76,2.87,26727,0.0,1.0
2023-10-10,2.78,2.85,2.78,2.84,10013,2.78,2.85,2.78,2.84,10013,0.0,1.0
2023-10-11,2.77,2.84,2.75,2.82,9008,2.77,2.84,2.75,2.82,9008,0.0,1.0
2023-10-12,2.87,2.93,2.72,2.78,28483,2.87,2.93,2.72,2.78,28483,0.0,1.0
2023-10-13,2.8,2.88,2.8,2.85,3858,2.8,2.88,2.8,2.85,3858,0.0,1.0
2023-10-16,2.8,2.9,2.8,2.85,33426,2.8,2.9,2.8,2.85,33426,0.0,1.0
2023-10-17,2.65,2.8,2.65,2.8,29687,2.65,2.8,2.65,2.8,29687,0.0,1.0
2023-10-18,2.7,2.77,2.65,2.65,28127,2.7,2.77,2.65,2.65,28127,0.0,1.0
2023-10-19,2.67,2.77,2.67,2.705,24184,2.67,2.77,2.67,2.705,24184,0.0,1.0
2023-10-20,2.73,2.75,2.6301,2.633,20680,2.73,2.75,2.6301,2.633,20680,0.0,1.0
2023-10-23,2.65,2.81,2.63,2.81,38392,2.65,2.81,2.63,2.81,38392,0.0,1.0
2023-10-24,2.68,2.81,2.6701,2.705,40129,2.68,2.81,2.6701,2.705,40129,0.0,1.0
2023-10-25,2.67,2.78,2.67,2.71,14742,2.67,2.78,2.67,2.71,14742,0.0,1.0
2023-10-26,2.75,2.75,2.6096,2.65,31112,2.75,2.75,2.6096,2.65,31112,0.0,1.0
2023-10-27,2.68,2.74,2.47,2.74,82377,2.68,2.74,2.47,2.74,82377,0.0,1.0
2023-10-30,2.54,2.665,2.54,2.665,37553,2.54,2.665,2.54,2.665,37553,0.0,1.0
2023-10-31,2.7,2.725,2.52,2.52,135350,2.7,2.725,2.52,2.52,135350,0.0,1.0
2023-11-01,2.74,2.77,2.6154,2.74,54504,2.74,2.77,2.6154,2.74,54504,0.0,1.0
2023-11-02,2.67,2.75,2.6501,2.7,50896,2.67,2.75,2.6501,2.7,50896,0.0,1.0
2023-11-03,2.59,2.75,2.59,2.745,31046,2.59,2.75,2.59,2.745,31046,0.0,1.0
2023-11-06,2.55,2.8,2.55,2.58,17270,2.55,2.8,2.55,2.58,17270,0.0,1.0
2023-11-07,2.5,2.64,2.49,2.56,37491,2.5,2.64,2.49,2.56,37491,0.0,1.0
2023-11-08,2.46,2.57,2.46,2.51,12175,2.46,2.57,2.46,2.51,12175,0.0,1.0
2023-11-09,2.42,2.52,2.3805,2.52,25022,2.42,2.52,2.3805,2.52,25022,0.0,1.0
2023-11-10,2.42,2.5,2.4,2.4,21878,2.42,2.5,2.4,2.4,21878,0.0,1.0
2023-11-13,2.4,2.49,2.35,2.4,22949,2.4,2.49,2.35,2.4,22949,0.0,1.0
2023-11-14,2.49,2.5,2.4,2.44,41264,2.49,2.5,2.4,2.44,41264,0.0,1.0
2023-11-15,2.57,2.6799,2.45,2.52,61390,2.57,2.6799,2.45,2.52,61390,0.0,1.0
2023-11-16,2.63,2.63,2.53,2.585,11623,2.63,2.63,2.53,2.585,11623,0.0,1.0
2023-11-17,2.62,2.73,2.59,2.62,14005,2.62,2.73,2.59,2.62,14005,0.0,1.0
2023-11-20,2.7,2.75,2.57,2.57,40501,2.7,2.75,2.57,2.57,40501,0.0,1.0
2023-11-21,2.65,2.75,2.545,2.56,13062,2.65,2.75,2.545,2.56,13062,0.0,1.0
2023-11-22,2.65,2.7,2.618,2.7,7812,2.65,2.7,2.618,2.7,7812,0.0,1.0
2023-11-24,2.69,2.71,2.69,2.7,28021,2.69,2.71,2.69,2.7,28021,0.0,1.0
2023-11-27,2.64,2.72,2.64,2.72,22566,2.64,2.72,2.64,2.72,22566,0.0,1.0
2023-11-28,2.64,2.75,2.64,2.67,20016,2.64,2.75,2.64,2.67,20016,0.0,1.0
2023-11-29,2.65,2.7488,2.65,2.72,34237,2.65,2.7488,2.65,2.72,34237,0.0,1.0
2023-11-30,2.67,2.72,2.59,2.72,34303,2.67,2.72,2.59,2.72,34303,0.0,1.0
2023-12-01,2.78,2.8,2.7,2.72,41116,2.78,2.8,2.7,2.72,41116,0.0,1.0
2023-12-04,2.922,2.922,2.74,2.81,163733,2.922,2.922,2.74,2.81,163733,0.0,1.0
2023-12-05,2.84,2.92,2.82,2.9,30211,2.84,2.92,2.82,2.9,30211,0.0,1.0
2023-12-06,2.95,3.0,2.88,2.88,37943,2.95,3.0,2.88,2.88,37943,0.0,1.0
2023-12-07,2.99,3.03,2.95,2.95,24140,2.99,3.03,2.95,2.95,24140,0.0,1.0
2023-12-08,2.84,3.06,2.8001,2.98,71916,2.84,3.06,2.8001,2.98,71916,0.0,1.0
2023-12-11,2.75,2.92,2.72,2.84,33013,2.75,2.92,2.72,2.84,33013,0.0,1.0
2023-12-12,2.72,2.82,2.655,2.75,12811,2.72,2.82,2.655,2.75,12811,0.0,1.0
2023-12-13,2.86,2.86,2.68,2.7291,10945,2.86,2.86,2.68,2.7291,10945,0.0,1.0
2023-12-14,2.92,2.93,2.75,2.77,22463,2.92,2.93,2.75,2.77,22463,0.0,1.0
2023-12-15,2.68,2.88,2.59,2.88,52691,2.68,2.88,2.59,2.88,52691,0.0,1.0
2023-12-18,2.73,2.73,2.55,2.61,50810,2.73,2.73,2.55,2.61,50810,0.0,1.0
2023-12-19,2.65,2.79,2.52,2.79,156691,2.65,2.79,2.52,2.79,156691,0.0,1.0
2023-12-20,2.57,2.7,2.52,2.52,72187,2.57,2.7,2.52,2.52,72187,0.0,1.0
2023-12-21,2.57,2.66,2.5,2.5,88942,2.57,2.66,2.5,2.5,88942,0.0,1.0
2023-12-22,2.61,2.66,2.56,2.59,61547,2.61,2.66,2.56,2.59,61547,0.0,1.0
2023-12-26,2.76,2.83,2.57,2.6,20580,2.76,2.83,2.57,2.6,20580,0.0,1.0
2023-12-27,2.7,2.78,2.69,2.69,35051,2.7,2.78,2.69,2.69,35051,0.0,1.0
2023-12-28,2.71,2.7752,2.651,2.73,49810,2.71,2.7752,2.651,2.73,49810,0.0,1.0
2023-12-29,2.7,2.75,2.67,2.67,27465,2.7,2.75,2.67,2.67,27465,0.0,1.0
2024-01-02,2.72,2.76,2.65,2.65,17980,2.72,2.76,2.65,2.65,17980,0.0,1.0
2024-01-03,2.76,2.76,2.59,2.67,16171,2.76,2.76,2.59,2.67,16171,0.0,1.0
2024-01-04,2.62,2.71,2.59,2.61,25071,2.62,2.71,2.59,2.61,25071,0.0,1.0
2024-01-05,2.75,2.8076,2.7,2.7,122929,2.75,2.8076,2.7,2.7,122929,0.0,1.0
2024-01-08,2.89,2.9255,2.75,2.75,75610,2.89,2.9255,2.75,2.75,75610,0.0,1.0
2024-01-09,2.84,3.01,2.8,2.85,80318,2.84,3.01,2.8,2.85,80318,0.0,1.0
2024-01-10,2.91,2.97,2.82,2.85,28497,2.91,2.97,2.82,2.85,28497,0.0,1.0
2024-01-11,2.94,2.97,2.78,2.94,31454,2.94,2.97,2.78,2.94,31454,0.0,1.0
2024-01-12,2.85,2.96,2.82,2.96,12101,2.85,2.96,2.82,2.96,12101,0.0,1.0
2024-01-16,2.75,2.84,2.75,2.82,13917,2.75,2.84,2.75,2.82,13917,0.0,1.0
2024-01-17,2.87,2.88,2.75,2.75,6624,2.87,2.88,2.75,2.75,6624,0.0,1.0
2024-01-18,2.9,2.92,2.83,2.92,22591,2.9,2.92,2.83,2.92,22591,0.0,1.0
2024-01-19,2.9,2.97,2.86,2.89,15167,2.9,2.97,2.86,2.89,15167,0.0,1.0
2024-01-22,2.9,2.94,2.8665,2.87,35417,2.9,2.94,2.8665,2.87,35417,0.0,1.0
2024-01-23,2.91,2.98,2.9,2.9,28809,2.91,2.98,2.9,2.9,28809,0.0,1.0
2024-01-24,2.95,3.0,2.91,2.95,36974,2.95,3.0,2.91,2.95,36974,0.0,1.0
2024-01-25,2.98,3.0,2.94,2.94,27843,2.98,3.0,2.94,2.94,27843,0.0,1.0
2024-01-26,3.0,3.01,2.96,2.98,36736,3.0,3.01,2.96,2.98,36736,0.0,1.0
2024-01-29,2.97,3.01,2.96,3.0,10173,2.97,3.01,2.96,3.0,10173,0.0,1.0
2024-01-30,2.93,3.0,2.91,2.96,10080,2.93,3.0,2.91,2.96,10080,0.0,1.0
2024-01-31,2.9,3.0,2.9,2.99,6375,2.9,3.0,2.9,2.99,6375,0.0,1.0
2024-02-01,2.96,2.98,2.93,2.94,21142,2.96,2.98,2.93,2.94,21142,0.0,1.0
2024-02-02,2.94,2.97,2.8638,2.93,10177,2.94,2.97,2.8638,2.93,10177,0.0,1.0
2024-02-05,2.93,2.97,2.8514,2.91,65040,2.93,2.97,2.8514,2.91,65040,0.0,1.0
2024-02-06,2.95,2.97,2.89,2.89,39245,2.95,2.97,2.89,2.89,39245,0.0,1.0
2024-02-07,2.95,2.95,2.9,2.95,17403,2.95,2.95,2.9,2.95,17403,0.0,1.0
2024-02-08,3.0,3.02,2.92,2.93,25023,3.0,3.02,2.92,2.93,25023,0.0,1.0
2024-02-09,3.07,3.1,3.03,3.03,58500,3.07,3.1,3.03,3.03,58500,0.0,1.0
2024-02-12,3.05,3.08,3.05,3.08,13786,3.05,3.08,3.05,3.08,13786,0.0,1.0
2024-02-13,2.88,3.04,2.88,3.04,18333,2.88,3.04,2.88,3.04,18333,0.0,1.0
2024-02-14,2.98,3.02,2.95,2.95,20073,2.98,3.02,2.95,2.95,20073,0.0,1.0
2024-02-15,2.97,3.04,2.96,2.98,16436,2.97,3.04,2.96,2.98,16436,0.0,1.0
2024-02-16,2.99,3.0194,2.96,3.0,37358,2.99,3.0194,2.96,3.0,37358,0.0,1.0
2024-02-20,2.95,3.0109,2.95,2.96,20579,2.95,3.0109,2.95,2.96,20579,0.0,1.0
2024-02-21,2.93,3.005,2.9,3.0,20614,2.93,3.005,2.9,3.0,20614,0.0,1.0
2024-02-22,2.88,2.99,2.78,2.97,25886,2.88,2.99,2.78,2.97,25886,0.0,1.0
2024-02-23,2.99,3.0,2.9009,2.92,34384,2.99,3.0,2.9009,2.92,34384,0.0,1.0
2024-02-26,2.96,3.0,2.85,2.98,53096,2.96,3.0,2.85,2.98,53096,0.0,1.0
2024-02-27,2.94,3.0,2.92,2.92,50102,2.94,3.0,2.92,2.92,50102,0.0,1.0
2024-02-28,2.85,2.9856,2.8,2.91,22944,2.85,2.9856,2.8,2.91,22944,0.0,1.0
2024-02-29,2.87,2.91,2.85,2.85,15615,2.87,2.91,2.85,2.85,15615,0.0,1.0
2024-03-01,2.9,2.99,2.84,2.84,15913,2.9,2.99,2.84,2.84,15913,0.0,1.0
2024-03-04,2.98,3.0,2.86,2.86,48309,2.98,3.0,2.86,2.86,48309,0.0,1.0
2024-03-05,2.91,3.0,2.904,2.99,15649,2.91,3.0,2.904,2.99,15649,0.0,1.0
2024-03-06,2.96,3.02,2.87,3.0,54422,2.96,3.02,2.87,3.0,54422,0.0,1.0
2024-03-07,2.94,2.99,2.9,2.9159,7469,2.94,2.99,2.9,2.9159,7469,0.0,1.0
2024-03-08,2.97,2.99,2.92,2.92,9891,2.97,2.99,2.92,2.92,9891,0.0,1.0
2024-03-11,2.91,3.0,2.91,2.99,6896,2.91,3.0,2.91,2.99,6896,0.0,1.0
2024-03-12,2.945,2.9998,2.91,2.9998,8291,2.945,2.9998,2.91,2.9998,8291,0.0,1.0
2024-03-13,2.95,2.9602,2.93,2.948,22042,2.95,2.9602,2.93,2.948,22042,0.0,1.0
2024-03-14,2.98,2.98,2.938,2.94,19246,2.98,2.98,2.938,2.94,19246,0.0,1.0
2024-03-15,3.0,3.02,2.93,2.99,30250,3.0,3.02,2.93,2.99,30250,0.0,1.0
2024-03-18,2.95,3.01,2.95,3.01,106352,2.95,3.01,2.95,3.01,106352,0.0,1.0
2024-03-19,2.92,3.01,2.92,2.9938,12483,2.92,3.01,2.92,2.9938,12483,0.0,1.0
2024-03-20,2.97,2.98,2.9201,2.98,66313,2.97,2.98,2.9201,2.98,66313,0.0,1.0
2024-03-21,2.93,2.98,2.91,2.98,6518,2.93,2.98,2.91,2.98,6518,0.0,1.0
2024-03-22,2.95,2.95,2.91,2.91,17602,2.95,2.95,2.91,2.91,17602,0.0,1.0
2024-03-25,2.91,3.01,2.91,2.96,9725,2.91,3.01,2.91,2.96,9725,0.0,1.0
2024-03-26,2.91,3.01,2.9,2.9393,21105,2.91,3.01,2.9,2.9393,21105,0.0,1.0
2024-03-27,2.9,2.94,2.85,2.91,44133,2.9,2.94,2.85,2.91,44133,0.0,1.0
2024-03-28,3.08,3.137,2.86,2.86,69480,3.08,3.137,2.86,2.86,69480,0.0,1.0
2024-04-01,3.2,3.2,3.0258,3.12,24729,3.2,3.2,3.0258,3.12,24729,0.0,1.0
2024-04-02,3.48,3.65,3.18,3.18,177476,3.48,3.65,3.18,3.18,177476,0.0,1.0
2024-04-03,3.77,3.9437,3.38,3.48,126667,3.77,3.9437,3.38,3.48,126667,0.0,1.0
2024-04-04,3.37,3.8702,3.33,3.77,45198,3.37,3.8702,3.33,3.77,45198,0.0,1.0
2024-04-05,3.5,3.58,3.32,3.32,13963,3.5,3.58,3.32,3.32,13963,0.0,1.0
2024-04-08,3.635,3.635,3.47,3.5,7513,3.635,3.635,3.47,3.5,7513,0.0,1.0
2024-04-09,3.74,3.7598,3.57,3.57,12341,3.74,3.7598,3.57,3.57,12341,0.0,1.0
2024-04-10,3.67,3.75,3.67,3.72,12974,3.67,3.75,3.67,3.72,12974,0.0,1.0
2024-04-11,3.72,3.75,3.57,3.57,13110,3.72,3.75,3.57,3.57,13110,0.0,1.0
2024-04-12,3.65,3.73,3.64,3.68,8379,3.65,3.73,3.64,3.68,8379,0.0,1.0
2024-04-15,3.65,3.66,3.63,3.65,4407,3.65,3.66,3.63,3.65,4407,0.0,1.0
2024-04-16,3.45,3.6801,3.25,3.6501,80925,3.45,3.6801,3.25,3.6501,80925,0.0,1.0
2024-04-17,3.51,3.58,3.41,3.41,6856,3.51,3.58,3.41,3.41,6856,0.0,1.0
2024-04-18,3.79,3.79,3.42,3.42,43336,3.79,3.79,3.42,3.42,43336,0.0,1.0
2024-04-19,3.93,4.0,3.83,3.83,56593,3.93,4.0,3.83,3.83,56593,0.0,1.0
2024-04-22,3.85,4.0528,3.7499,3.99,47647,3.85,4.0528,3.7499,3.99,47647,0.0,1.0
2024-04-23,3.97,4.0,3.7632,3.8,18794,3.97,4.0,3.7632,3.8,18794,0.0,1.0
2024-04-24,4.02,4.08,3.97,3.99,47286,4.02,4.08,3.97,3.99,47286,0.0,1.0
2024-04-25,3.95,4.07,3.88,4.01,66609,3.95,4.07,3.88,4.01,66609,0.0,1.0
2024-04-26,3.89,4.0523,3.84,3.98,51450,3.89,4.0523,3.84,3.98,51450,0.0,1.0
2024-04-29,4.08,4.09,3.73,3.88,41285,4.08,4.09,3.73,3.88,41285,0.0,1.0
2024-04-30,3.83,4.04,3.75,4.04,42673,3.83,4.04,3.75,4.04,42673,0.0,1.0
2024-05-01,3.74,4.0,3.665,3.71,46103,3.74,4.0,3.665,3.71,46103,0.0,1.0
2024-05-02,3.85,4.05,3.73,3.74,24864,3.85,4.05,3.73,3.74,24864,0.0,1.0
2024-05-03,3.85,3.9601,3.85,3.8905,20805,3.85,3.9601,3.85,3.8905,20805,0.0,1.0
2024-05-06,3.52,3.9091,3.46,3.88,56926,3.52,3.9091,3.46,3.88,56926,0.0,1.0
2024-05-07,3.74,4.04,3.74,4.04,21605,3.74,4.04,3.74,4.04,21605,0.0,1.0
2024-05-08,3.99,4.31,3.84,3.84,86530,3.99,4.31,3.84,3.84,86530,0.0,1.0
2024-05-09,4.18,4.2,3.99,4.0,61846,4.18,4.2,3.99,4.0,61846,0.0,1.0
2024-05-10,4.05,4.2,3.96,4.2,25044,4.05,4.2,3.96,4.2,25044,0.0,1.0
2024-05-13,4.23,4.5,4.115,4.12,104964,4.23,4.5,4.115,4.12,104964,0.0,1.0
2024-05-14,4.35,4.39,4.18,4.18,23977,4.35,4.39,4.18,4.18,23977,0.0,1.0
2024-05-15,4.32,4.41,4.3,4.41,28239,4.32,4.41,4.3,4.41,28239,0.0,1.0
2024-05-16,4.38,4.44,4.32,4.32,37443,4.38,4.44,4.32,4.32,37443,0.0,1.0
2024-05-17,4.35,4.44,4.345,4.39,24550,4.35,4.44,4.345,4.39,24550,0.0,1.0
2024-05-20,4.37,4.4396,4.1,4.43,35354,4.37,4.4396,4.1,4.43,35354,0.0,1.0
2024-05-21,4.47,4.49,4.32,4.32,31542,4.47,4.49,4.32,4.32,31542,0.0,1.0
2024-05-22,4.5,4.51,4.36,4.42,25931,4.5,4.51,4.36,4.42,25931,0.0,1.0
2024-05-23,4.49,4.505,4.45,4.505,9612,4.49,4.505,4.45,4.505,9612,0.0,1.0
2024-05-24,4.53,4.6,4.4738,4.49,33257,4.53,4.6,4.4738,4.49,33257,0.0,1.0
2024-05-28,4.52,4.58,4.4416,4.56,41458,4.52,4.58,4.4416,4.56,41458,0.0,1.0
2024-05-29,4.58,4.58,4.33,4.52,23160,4.58,4.58,4.33,4.52,23160,0.0,1.0
2024-05-30,4.67,4.6786,4.53,4.56,12786,4.67,4.6786,4.53,4.56,12786,0.0,1.0
2024-05-31,4.69,4.735,4.6,4.7,16262,4.69,4.735,4.6,4.7,16262,0.0,1.0
2024-06-03,4.48,4.74,4.4,4.74,20266,4.48,4.74,4.4,4.74,20266,0.0,1.0
2024-06-04,4.41,4.5988,4.39,4.42,16221,4.41,4.5988,4.39,4.42,16221,0.0,1.0
2024-06-05,4.57,4.61,4.45,4.45,5989,4.57,4.61,4.45,4.45,5989,0.0,1.0
2024-06-06,4.55,4.5698,4.25,4.56,20485,4.55,4.5698,4.25,4.56,20485,0.0,1.0
2024-06-07,4.55,4.59,4.44,4.44,10724,4.55,4.59,4.44,4.44,10724,0.0,1.0
2024-06-10,4.54,4.57,4.4436,4.55,45320,4.54,4.57,4.4436,4.55,45320,0.0,1.0
2024-06-11,4.67,4.75,4.4717,4.5,55435,4.67,4.75,4.4717,4.5,55435,0.0,1.0
2024-06-12,4.64,4.78,4.6,4.77,35487,4.64,4.78,4.6,4.77,35487,0.0,1.0
2024-06-13,4.62,4.66,4.56,4.66,5900,4.62,4.66,4.56,4.66,5900,0.0,1.0
2024-06-14,4.65,4.65,4.52,4.58,10317,4.65,4.65,4.52,4.58,10317,0.0,1.0
2024-06-17,4.69,4.72,4.6035,4.62,17938,4.69,4.72,4.6035,4.62,17938,0.0,1.0
2024-06-18,4.76,4.8899,4.7,4.73,16435,4.76,4.8899,4.7,4.73,16435,0.0,1.0
2024-06-20,4.97,5.02,4.75,4.84,52807,4.97,5.02,4.75,4.84,52807,0.0,1.0
2024-06-21,4.81,5.0,4.75,5.0,33649,4.81,5.0,4.75,5.0,33649,0.0,1.0
2024-06-24,4.56,4.9441,4.56,4.82,47547,4.56,4.9441,4.56,4.82,47547,0.0,1.0
2024-06-25,4.62,4.73,4.57,4.62,13872,4.62,4.73,4.57,4.62,13872,0.0,1.0
2024-06-26,4.51,4.6232,4.5,4.6,18569,4.51,4.6232,4.5,4.6,18569,0.0,1.0
2024-06-27,4.29,4.61,4.1172,4.5,91618,4.29,4.61,4.1172,4.5,91618,0.0,1.0
2024-06-28,4.41,4.44,4.19,4.22,38729,4.41,4.44,4.19,4.22,38729,0.0,1.0
2024-07-01,4.53,4.61,4.44,4.44,13176,4.53,4.61,4.44,4.44,13176,0.0,1.0
2024-07-02,4.67,4.77,4.6,4.6,12896,4.67,4.77,4.6,4.6,12896,0.0,1.0
2024-07-03,4.52,4.73,4.475,4.67,18501,4.52,4.73,4.475,4.67,18501,0.0,1.0
2024-07-05,4.68,4.74,4.4701,4.48,13745,4.68,4.74,4.4701,4.48,13745,0.0,1.0
2024-07-08,4.66,4.7,4.58,4.7,12652,4.66,4.7,4.58,4.7,12652,0.0,1.0
2024-07-09,4.51,4.65,4.51,4.65,16426,4.51,4.65,4.51,4.65,16426,0.0,1.0
2024-07-10,4.62,4.66,4.51,4.58,34999,4.62,4.66,4.51,4.58,34999,0.0,1.0
2024-07-11,4.58,4.68,4.4,4.68,26251,4.58,4.68,4.4,4.68,26251,0.0,1.0
2024-07-12,4.62,4.7299,4.58,4.62,21692,4.62,4.7299,4.58,4.62,21692,0.0,1.0
2024-07-15,4.67,4.8263,4.5976,4.61,24821,4.67,4.8263,4.5976,4.61,24821,0.0,1.0
2024-07-16,4.8,4.9399,4.71,4.74,22864,4.8,4.9399,4.71,4.74,22864,0.0,1.0
2024-07-17,4.94,4.94,4.76,4.92,27236,4.94,4.94,4.76,4.92,27236,0.0,1.0
2024-07-18,4.71,4.94,4.71,4.94,19947,4.71,4.94,4.71,4.94,19947,0.0,1.0
2024-07-19,4.86,4.9132,4.71,4.71,23401,4.86,4.9132,4.71,4.71,23401,0.0,1.0
2024-07-22,4.95,4.95,4.7665,4.87,17041,4.95,4.95,4.7665,4.87,17041,0.0,1.0
2024-07-23,4.98,5.0199,4.94,4.94,27051,4.98,5.0199,4.94,4.94,27051,0.0,1.0
2024-07-24,4.91,5.0,4.88,5.0,10673,4.91,5.0,4.88,5.0,10673,0.0,1.0
2024-07-25,4.97,5.19,4.945,4.95,14535,4.97,5.19,4.945,4.95,14535,0.0,1.0
2024-07-26,5.07,5.1,4.9338,5.01,12981,5.07,5.1,4.9338,5.01,12981,0.0,1.0
2024-07-29,4.91,5.18,4.91,5.18,13567,4.91,5.18,4.91,5.18,13567,0.0,1.0
2024-07-30,4.99,5.0899,4.93,4.93,8009,4.99,5.0899,4.93,4.93,8009,0.0,1.0
2024-07-31,4.93,5.08,4.895,5.0,19181,4.93,5.08,4.895,5.0,19181,0.0,1.0
2024-08-01,4.84,4.96,4.7,4.94,16368,4.84,4.96,4.7,4.94,16368,0.0,1.0
2024-08-02,4.52,4.74,4.48,4.74,31258,4.52,4.74,4.48,4.74,31258,0.0,1.0
2024-08-05,4.21,4.28,4.0001,4.2,34499,4.21,4.28,4.0001,4.2,34499,0.0,1.0
2024-08-06,4.36,4.42,4.14,4.25,27202,4.36,4.42,4.14,4.25,27202,0.0,1.0
2024-08-07,4.29,4.45,4.18,4.35,56980,4.29,4.45,4.18,4.35,56980,0.0,1.0
2024-08-08,4.23,4.3575,4.04,4.05,66070,4.23,4.3575,4.04,4.05,66070,0.0,1.0
2024-08-09,4.06,4.4672,4.02,4.29,47854,4.06,4.4672,4.02,4.29,47854,0.0,1.0
2024-08-12,4.0,4.215,3.96,4.0,28489,4.0,4.215,3.96,4.0,28489,0.0,1.0
2024-08-13,4.05,4.36,3.92,3.92,16668,4.05,4.36,3.92,3.92,16668,0.0,1.0
2024-08-14,4.02,4.14,4.0,4.0,12407,4.02,4.14,4.0,4.0,12407,0.0,1.0
2024-08-15,4.08,4.14,4.03,4.03,5962,4.08,4.14,4.03,4.03,5962,0.0,1.0
2024-08-16,3.94,4.139,3.9,4.139,17161,3.94,4.139,3.9,4.139,17161,0.0,1.0
2024-08-19,4.0,4.1,3.93,3.93,11106,4.0,4.1,3.93,3.93,11106,0.0,1.0
2024-08-20,3.83,4.0478,3.79,4.02,31519,3.83,4.0478,3.79,4.02,31519,0.0,1.0
2024-08-21,3.65,4.01,3.63,3.83,16462,3.65,4.01,3.63,3.83,16462,0.0,1.0
2024-08-22,3.9,3.9485,3.62,3.65,34615,3.9,3.9485,3.62,3.65,34615,0.0,1.0
2024-08-23,4.2,4.45,3.91,3.91,61909,4.2,4.45,3.91,3.91,61909,0.0,1.0
2024-08-26,4.54,4.69,4.1,4.18,43525,4.54,4.69,4.1,4.18,43525,0.0,1.0
2024-08-27,4.48,4.58,4.48,4.53,5909,4.48,4.58,4.48,4.53,5909,0.0,1.0
2024-08-28,4.55,4.58,4.4128,4.47,13452,4.55,4.58,4.4128,4.47,13452,0.0,1.0
2024-08-29,4.89,4.9,4.4311,4.55,53918,4.89,4.9,4.4311,4.55,53918,0.0,1.0
2024-08-30,4.76,4.878,4.66,4.83,48825,4.76,4.878,4.66,4.83,48825,0.0,1.0
2024-09-03,4.68,4.75,4.6,4.67,9505,4.68,4.75,4.6,4.67,9505,0.0,1.0
2024-09-04,4.9,4.97,4.64,4.64,52822,4.9,4.97,4.64,4.64,52822,0.0,1.0
2024-09-05,4.91,5.04,4.85,4.89,52693,4.91,5.04,4.85,4.89,52693,0.0,1.0
2024-09-06,4.95,5.01,4.81,4.87,53125,4.95,5.01,4.81,4.87,53125,0.0,1.0
2024-09-09,5.0,5.08,4.92,4.92,34511,5.0,5.08,4.92,4.92,34511,0.0,1.0
2024-09-10,5.0,5.08,4.85,4.94,28310,5.0,5.08,4.85,4.94,28310,0.0,1.0
2024-09-11,5.04,5.04,4.91,4.98,15692,5.04,5.04,4.91,4.98,15692,0.0,1.0
2024-09-12,5.09,5.14,4.9397,5.0,21848,5.09,5.14,4.9397,5.0,21848,0.0,1.0
2024-09-13,5.0,5.2191,4.97,5.1,36208,5.0,5.2191,4.97,5.1,36208,0.0,1.0
2024-09-16,5.17,5.17,4.51,5.01,47580,5.17,5.17,4.51,5.01,47580,0.0,1.0
2024-09-17,5.09,5.23,5.08,5.12,17725,5.09,5.23,5.08,5.12,17725,0.0,1.0
2024-09-18,5.04,5.12,4.99,5.11,17974,5.04,5.12,4.99,5.11,17974,0.0,1.0
2024-09-19,5.14,5.165,5.09,5.11,17126,5.14,5.165,5.09,5.11,17126,0.0,1.0
2024-09-20,5.23,5.23,5.06,5.12,93473,5.23,5.23,5.06,5.12,93473,0.0,1.0
2024-09-23,5.18,5.35,5.12,5.25,40014,5.18,5.35,5.12,5.25,40014,0.0,1.0
2024-09-24,5.0,5.23,4.945,5.2,20078,5.0,5.23,4.945,5.2,20078,0.0,1.0
2024-09-25,4.97,5.05,4.95,5.05,23679,4.97,5.05,4.95,5.05,23679,0.0,1.0
2024-09-26,4.97,5.01,4.95,4.97,5982,4.97,5.01,4.95,4.97,5982,0.0,1.0
2024-09-27,4.99,5.0,4.92,4.98,32558,4.99,5.0,4.92,4.98,32558,0.0,1.0
2024-09-30,4.87,4.9925,4.81,4.94,20204,4.87,4.9925,4.81,4.94,20204,0.0,1.0
2024-10-01,4.67,4.925,4.67,4.9,14160,4.67,4.925,4.67,4.9,14160,0.0,1.0
2024-10-02,4.64,4.7,4.5489,4.6,9419,4.64,4.7,4.5489,4.6,9419,0.0,1.0
2024-10-03,4.75,4.78,4.6,4.64,30542,4.75,4.78,4.6,4.64,30542,0.0,1.0
2024-10-04,4.71,4.825,4.71,4.75,44460,4.71,4.825,4.71,4.75,44460,0.0,1.0
2024-10-07,4.57,4.8,4.57,4.67,36433,4.57,4.8,4.57,4.67,36433,0.0,1.0
2024-10-08,4.87,4.91,4.65,4.65,50718,4.87,4.91,4.65,4.65,50718,0.0,1.0
2024-10-09,4.91,4.9845,4.7196,4.85,52766,4.91,4.9845,4.7196,4.85,52766,0.0,1.0
2024-10-10,5.1,5.15,4.93,4.93,50686,5.1,5.15,4.93,4.93,50686,0.0,1.0
2024-10-11,5.15,5.235,5.06,5.06,63434,5.15,5.235,5.06,5.06,63434,0.0,1.0
2024-10-14,5.42,5.455,5.18,5.18,80158,5.42,5.455,5.18,5.18,80158,0.0,1.0
2024-10-15,5.43,5.505,5.42,5.5,53022,5.43,5.505,5.42,5.5,53022,0.0,1.0
2024-10-16,5.29,5.46,5.26,5.46,6621,5.29,5.46,5.26,5.46,6621,0.0,1.0
2024-10-17,5.31,5.37,5.285,5.33,5460,5.31,5.37,5.285,5.33,5460,0.0,1.0
2024-10-18,5.4,5.55,5.25,5.3,38048,5.4,5.55,5.25,5.3,38048,0.0,1.0
2024-10-21,5.67,5.725,5.4399,5.44,39010,5.67,5.725,5.4399,5.44,39010,0.0,1.0
2024-10-22,5.78,5.805,5.44,5.71,37277,5.78,5.805,5.44,5.71,37277,0.0,1.0
2024-10-23,5.89,5.9024,5.63,5.78,37877,5.89,5.9024,5.63,5.78,37877,0.0,1.0
2024-10-24,5.82,5.91,5.63,5.82,59998,5.82,5.91,5.63,5.82,59998,0.0,1.0
2024-10-25,5.74,5.855,5.65,5.85,44500,5.74,5.855,5.65,5.85,44500,0.0,1.0
2024-10-28,5.61,5.8092,5.61,5.78,17030,5.61,5.8092,5.61,5.78,17030,0.0,1.0
2024-10-29,5.26,5.725,5.25,5.58,18043,5.26,5.725,5.25,5.58,18043,0.0,1.0
2024-10-30,5.44,5.475,5.2455,5.27,15648,5.44,5.475,5.2455,5.27,15648,0.0,1.0
2024-10-31,5.33,5.48,5.29,5.48,7176,5.33,5.48,5.29,5.48,7176,0.0,1.0
2024-11-01,5.41,5.485,5.335,5.485,6663,5.41,5.485,5.335,5.485,6663,0.0,1.0
2024-11-04,5.47,5.585,5.41,5.46,19808,5.47,5.585,5.41,5.46,19808,0.0,1.0
2024-11-05,5.96,6.1,5.42,5.42,27611,5.96,6.1,5.42,5.42,27611,0.0,1.0
2024-11-06,5.98,6.3,5.88,6.3,18972,5.98,6.3,5.88,6.3,18972,0.0,1.0
2024-11-07,6.1,6.19,6.0,6.02,16029,6.1,6.19,6.0,6.02,16029,0.0,1.0
2024-11-08,6.1,6.16,6.0971,6.16,6786,6.1,6.16,6.0971,6.16,6786,0.0,1.0
2024-11-11,6.07,6.15,5.99,6.12,22857,6.07,6.15,5.99,6.12,22857,0.0,1.0
2024-11-12,6.02,6.1,5.99,6.08,23868,6.02,6.1,5.99,6.08,23868,0.0,1.0
2024-11-13,5.99,6.025,5.9,6.02,12251,5.99,6.025,5.9,6.02,12251,0.0,1.0
2024-11-14,6.09,6.0999,5.93,6.01,19353,6.09,6.0999,5.93,6.01,19353,0.0,1.0
2024-11-15,5.96,6.08,5.62,5.95,34731,5.96,6.08,5.62,5.95,34731,0.0,1.0
2024-11-18,5.97,6.07,5.92,5.99,12916,5.97,6.07,5.92,5.99,12916,0.0,1.0
2024-11-19,5.93,5.98,5.91,5.98,9395,5.93,5.98,5.91,5.98,9395,0.0,1.0
2024-11-20,5.95,5.98,5.91,5.94,12949,5.95,5.98,5.91,5.94,12949,0.0,1.0
2024-11-21,6.33,6.43,5.96,5.96,65236,6.33,6.43,5.96,5.96,65236,0.0,1.0
2024-11-22,6.465,6.53,6.14,6.25,20512,6.465,6.53,6.14,6.25,20512,0.0,1.0
2024-11-25,6.25,6.48,6.2,6.38,46776,6.25,6.48,6.2,6.38,46776,0.0,1.0
2024-11-26,6.06,6.22,5.95,6.22,28270,6.06,6.22,5.95,6.22,28270,0.0,1.0
2024-11-27,6.09,6.21,6.03,6.03,8167,6.09,6.21,6.03,6.03,8167,0.0,1.0
2024-11-29,6.13,6.22,6.04,6.04,5218,6.13,6.22,6.04,6.04,5218,0.0,1.0
2024-12-02,6.01,6.19,5.88,6.19,47676,6.01,6.19,5.88,6.19,47676,0.0,1.0
2024-12-03,5.92,6.03,5.9,6.03,25173,5.92,6.03,5.9,6.03,25173,0.0,1.0
2024-12-04,6.09,6.11,5.92,5.935,19057,6.09,6.11,5.92,5.935,19057,0.0,1.0
2024-12-05,5.9,6.1499,5.89,6.04,32776,5.9,6.1499,5.89,6.04,32776,0.0,1.0
2024-12-06,6.01,6.02,5.8,5.89,18201,6.01,6.02,5.8,5.89,18201,0.0,1.0
2024-12-09,5.8,6.02,5.6,6.02,27726,5.8,6.02,5.6,6.02,27726,0.0,1.0
2024-12-10,5.61,5.8,5.6,5.8,16000,5.61,5.8,5.6,5.8,16000,0.0,1.0
2024-12-11,5.26,5.6,5.2401,5.52,34161,5.26,5.6,5.2401,5.52,34161,0.0,1.0
2024-12-12,5.28,5.4471,5.0,5.22,29019,5.28,5.4471,5.0,5.22,29019,0.0,1.0
2024-12-13,5.4,5.42,5.2,5.2,13391,5.4,5.42,5.2,5.2,13391,0.0,1.0
2024-12-16,5.37,5.42,5.22,5.37,21315,5.37,5.42,5.22,5.37,21315,0.0,1.0
2024-12-17,4.98,5.4178,4.89,5.39,48938,4.98,5.4178,4.89,5.39,48938,0.0,1.0
2024-12-18,4.4,4.88,4.38,4.8722,33288,4.4,4.88,4.38,4.8722,33288,0.0,1.0
2024-12-19,4.74,4.88,4.55,4.55,43963,4.74,4.88,4.55,4.55,43963,0.0,1.0
2024-12-20,4.82,4.9084,4.533,4.74,18548,4.82,4.9084,4.533,4.74,18548,0.0,1.0
2024-12-23,4.78,4.8517,4.66,4.82,9194,4.78,4.8517,4.66,4.82,9194,0.0,1.0
2024-12-24,4.67,4.83,4.652,4.731,4214,4.67,4.83,4.652,4.731,4214,0.0,1.0
2024-12-26,4.55,4.7365,4.43,4.66,10185,4.55,4.7365,4.43,4.66,10185,0.0,1.0
2024-12-27,4.44,4.55,4.3,4.53,17838,4.44,4.55,4.3,4.53,17838,0.0,1.0
2024-12-30,4.44,4.6,4.22,4.39,10777,4.44,4.6,4.22,4.39,10777,0.0,1.0
2024-12-31,4.49,4.7399,4.42,4.42,25881,4.49,4.7399,4.42,4.42,25881,0.0,1.0
2025-01-02,4.58,4.73,4.27,4.46,29449,4.58,4.73,4.27,4.46,29449,0.0,1.0
2025-01-03,4.52,4.73,4.47,4.53,26935,4.52,4.73,4.47,4.53,26935,0.0,1.0
2025-01-06,4.5,4.63,4.44,4.51,20918,4.5,4.63,4.44,4.51,20918,0.0,1.0
2025-01-07,4.46,4.6299,4.3337,4.5,21787,4.46,4.6299,4.3337,4.5,21787,0.0,1.0
2025-01-08,4.28,4.45,4.2107,4.44,13691,4.28,4.45,4.2107,4.44,13691,0.0,1.0
2025-01-10,4.31,4.3813,4.21,4.21,25122,4.31,4.3813,4.21,4.21,25122,0.0,1.0
2025-01-13,4.21,4.36,4.06,4.19,19276,4.21,4.36,4.06,4.19,19276,0.0,1.0
2025-01-14,4.2,4.4053,4.17,4.17,19545,4.2,4.4053,4.17,4.17,19545,0.0,1.0
2025-01-15,4.47,4.56,4.3584,4.41,13100,4.47,4.56,4.3584,4.41,13100,0.0,1.0
2025-01-16,4.63,4.63,4.43,4.6,26821,4.63,4.63,4.43,4.6,26821,0.0,1.0
2025-01-17,5.26,5.415,4.65,4.67,64109,5.26,5.415,4.65,4.67,64109,0.0,1.0
2025-01-21,5.13,5.62,5.0561,5.62,30094,5.13,5.62,5.0561,5.62,30094,0.0,1.0
2025-01-22,5.45,5.71,4.92,5.04,30466,5.45,5.71,4.92,5.04,30466,0.0,1.0
2025-01-23,5.85,5.85,5.18,5.51,30136,5.85,5.85,5.18,5.51,30136,0.0,1.0
2025-01-24,5.87,5.99,5.67,5.79,28477,5.87,5.99,5.67,5.79,28477,0.0,1.0
2025-01-27,5.68,5.89,5.63,5.72,15534,5.68,5.89,5.63,5.72,15534,0.0,1.0
2025-01-28,5.79,5.79,5.51,5.68,42868,5.79,5.79,5.51,5.68,42868,0.0,1.0
2025-01-29,5.67,5.8117,5.65,5.65,15819,5.67,5.8117,5.65,5.65,15819,0.0,1.0
2025-01-30,5.84,5.85,5.64,5.72,10445,5.84,5.85,5.64,5.72,10445,0.0,1.0
2025-01-31,5.62,5.95,4.9,5.77,70733,5.62,5.95,4.9,5.77,70733,0.0,1.0
2025-02-03,5.6,5.9433,5.37,5.53,20130,5.6,5.9433,5.37,5.53,20130,0.0,1.0
2025-02-04,5.61,5.7101,5.555,5.7101,5885,5.61,5.7101,5.555,5.7101,5885,0.0,1.0
2025-02-05,5.68,5.68,5.55,5.578,16910,5.68,5.68,5.55,5.578,16910,0.0,1.0
2025-02-06,5.0,5.1943,5.0,5.1,254431,5.0,5.1943,5.0,5.1,254431,0.0,1.0
2025-02-07,5.01,5.05,4.98,5.04,240667,5.01,5.05,4.98,5.04,240667,0.0,1.0
2025-02-10,5.0,5.06,4.87,5.01,32062,5.0,5.06,4.87,5.01,32062,0.0,1.0
2025-02-11,5.01,5.3662,5.01,5.35,43667,5.01,5.3662,5.01,5.35,43667,0.0,1.0
2025-02-12,5.01,5.1,5.0,5.06,63140,5.01,5.1,5.0,5.06,63140,0.0,1.0
2025-02-13,5.02,5.0452,5.0,5.02,43503,5.02,5.0452,5.0,5.02,43503,0.0,1.0
2025-02-14,5.06,5.09,5.0,5.02,43083,5.06,5.09,5.0,5.02,43083,0.0,1.0
2025-02-18,5.0,5.06,5.0,5.04,24667,5.0,5.06,5.0,5.04,24667,0.0,1.0
2025-02-19,4.81,5.04,4.81,5.0,59036,4.81,5.04,4.81,5.0,59036,0.0,1.0
2025-02-20,4.85,4.9029,4.76,4.87,31832,4.85,4.9029,4.76,4.87,31832,0.0,1.0
2025-02-21,4.7,4.8799,4.6303,4.79,53072,4.7,4.8799,4.6303,4.79,53072,0.0,1.0
2025-02-24,4.62,4.8,4.61,4.63,23830,4.62,4.8,4.61,4.63,23830,0.0,1.0
2025-02-25,4.65,4.795,4.62,4.67,23014,4.65,4.795,4.62,4.67,23014,0.0,1.0
2025-02-26,4.71,4.75,4.61,4.64,27987,4.71,4.75,4.61,4.64,27987,0.0,1.0
2025-02-27,4.58,4.73,4.55,4.68,28590,4.58,4.73,4.55,4.68,28590,0.0,1.0
2025-02-28,4.71,4.71,4.55,4.59,22428,4.71,4.71,4.55,4.59,22428,0.0,1.0
2025-03-03,4.38,4.66,4.38,4.66,45087,4.38,4.66,4.38,4.66,45087,0.0,1.0
2025-03-04,4.28,4.42,4.19,4.37,56732,4.28,4.42,4.19,4.37,56732,0.0,1.0
2025-03-05,4.42,4.48,4.3,4.3,19243,4.42,4.48,4.3,4.3,19243,0.0,1.0
2025-03-06,4.16,4.465,4.02,4.465,41235,4.16,4.465,4.02,4.465,41235,0.0,1.0
2025-03-07,4.1,4.43,3.8,4.17,61341,4.1,4.43,3.8,4.17,61341,0.0,1.0
2025-03-10,4.02,4.15,3.82,3.84,29681,4.02,4.15,3.82,3.84,29681,0.0,1.0
2025-03-11,4.02,4.3617,3.91,4.21,66255,4.02,4.3617,3.91,4.21,66255,0.0,1.0
2025-03-12,4.17,4.17,3.94,4.016,29441,4.17,4.17,3.94,4.016,29441,0.0,1.0
2025-03-13,4.15,4.19,4.05,4.16,31441,4.15,4.19,4.05,4.16,31441,0.0,1.0
2025-03-14,4.17,4.26,4.08,4.17,31709,4.17,4.26,4.08,4.17,31709,0.0,1.0
2025-03-17,4.15,4.34,4.1168,4.3,11300,4.15,4.34,4.1168,4.3,11300,0.0,1.0
2025-03-18,4.14,4.2,4.08,4.14,15841,4.14,4.2,4.08,4.14,15841,0.0,1.0
2025-03-19,4.18,4.25,4.13,4.13,13098,4.18,4.25,4.13,4.13,13098,0.0,1.0
2025-03-20,4.18,4.31,4.18,4.2,12009,4.18,4.31,4.18,4.2,12009,0.0,1.0
2025-03-21,4.09,4.3,4.05,4.15,65521,4.09,4.3,4.05,4.15,65521,0.0,1.0
2025-03-24,4.05,4.1,4.05,4.1,3344,4.05,4.1,4.05,4.1,3344,0.0,1.0
2025-03-25,4.04,4.13,3.94,4.02,22208,4.04,4.13,3.94,4.02,22208,0.0,1.0
2025-03-26,3.83,3.96,3.83,3.96,10757,3.83,3.96,3.83,3.96,10757,0.0,1.0
2025-03-27,4.0,4.0511,3.83,3.83,22042,4.0,4.0511,3.83,3.83,22042,0.0,1.0
2025-03-28,3.69,4.035,3.68,3.835,55035,3.69,4.035,3.68,3.835,55035,0.0,1.0
2025-03-31,3.85,3.9882,3.73,3.73,26065,3.85,3.9882,3.73,3.73,26065,0.0,1.0
2025-04-01,3.92,3.92,3.76,3.8,15433,3.92,3.92,3.76,3.8,15433,0.0,1.0
2025-04-02,3.95,4.06,3.8,3.805,36871,3.95,4.06,3.8,3.805,36871,0.0,1.0
2025-04-03,3.53,3.8,3.48,3.8,57634,3.53,3.8,3.48,3.8,57634,0.0,1.0
2025-04-04,3.3,3.395,3.11,3.37,57373,3.3,3.395,3.11,3.37,57373,0.0,1.0
2025-04-07,3.26,3.49,2.9344,3.11,42816,3.26,3.49,2.9344,3.11,42816,0.0,1.0
2025-04-08,3.1,3.5,3.07,3.44,27669,3.1,3.5,3.07,3.44,27669,0.0,1.0
2025-04-09,3.42,3.5514,2.99,3.06,87744,3.42,3.5514,2.99,3.06,87744,0.0,1.0
2025-04-10,3.39,3.53,3.24,3.24,59948,3.39,3.53,3.24,3.24,59948,0.0,1.0
2025-04-11,3.56,3.61,3.37,3.44,56838,3.56,3.61,3.37,3.44,56838,0.0,1.0
2025-04-14,3.56,3.73,3.46,3.56,42280,3.56,3.73,3.46,3.56,42280,0.0,1.0
2025-04-15,3.95,4.13,3.5809,3.606,78666,3.95,4.13,3.5809,3.606,78666,0.0,1.0
2025-04-16,3.85,3.9,3.745,3.84,26849,3.85,3.9,3.745,3.84,26849,0.0,1.0
2025-04-17,3.89,3.93,3.84,3.84,18239,3.89,3.93,3.84,3.84,18239,0.0,1.0
2025-04-21,4.01,4.169,3.68,3.81,81884,4.01,4.169,3.68,3.81,81884,0.0,1.0
2025-04-22,4.03,4.1682,4.02,4.04,17727,4.03,4.1682,4.02,4.04,17727,0.0,1.0
2025-04-23,4.45,4.5,4.0,4.15,118560,4.45,4.5,4.0,4.15,118560,0.0,1.0
2025-04-24,4.6,4.615,4.25,4.39,133827,4.6,4.615,4.25,4.39,133827,0.0,1.0
2025-04-25,4.71,4.75,4.49,4.52,61583,4.71,4.75,4.49,4.52,61583,0.0,1.0
2025-04-28,4.98,5.08,4.575,4.65,83369,4.98,5.08,4.575,4.65,83369,0.0,1.0
2025-04-29,4.76,5.09,4.57,4.91,225420,4.76,5.09,4.57,4.91,225420,0.0,1.0
2025-04-30,5.24,5.32,4.59,4.79,157128,5.24,5.32,4.59,4.79,157128,0.0,1.0
2025-05-01,5.19,5.3,4.93,5.3,80592,5.19,5.3,4.93,5.3,80592,0.0,1.0
2025-05-02,5.45,5.45,5.07,5.19,58425,5.45,5.45,5.07,5.19,58425,0.0,1.0
2025-05-05,5.34,5.5339,5.1722,5.37,34211,5.34,5.5339,5.1722,5.37,34211,0.0,1.0
2025-05-06,5.07,5.265,5.07,5.14,30810,5.07,5.265,5.07,5.14,30810,0.0,1.0
2025-05-07,5.15,5.34,5.06,5.07,28070,5.15,5.34,5.06,5.07,28070,0.0,1.0
2025-05-08,5.35,5.35,5.13,5.15,41014,5.35,5.35,5.13,5.15,41014,0.0,1.0
2025-05-09,5.26,5.3,5.1,5.3,38892,5.26,5.3,5.1,5.3,38892,0.0,1.0
2025-05-12,4.75,5.32,4.75,5.32,51545,4.75,5.32,4.75,5.32,51545,0.0,1.0
2025-05-13,4.26,4.745,4.25,4.74,68364,4.26,4.745,4.25,4.74,68364,0.0,1.0
2025-05-14,4.395,4.48,4.27,4.31,28412,4.395,4.48,4.27,4.31,28412,0.0,1.0
2025-05-15,4.27,4.5,4.2203,4.4,40847,4.27,4.5,4.2203,4.4,40847,0.0,1.0
2025-05-16,4.31,4.5358,4.27,4.31,40201,4.31,4.5358,4.27,4.31,40201,0.0,1.0
2025-05-19,4.37,4.53,4.29,4.32,24005,4.37,4.53,4.29,4.32,24005,0.0,1.0
2025-05-20,4.43,4.54,4.36,4.44,24364,4.43,4.54,4.36,4.44,24364,0.0,1.0
2025-05-21,4.37,4.53,4.3,4.4,25251,4.37,4.53,4.3,4.4,25251,0.0,1.0
2025-05-22,4.35,4.43,4.3,4.3605,29704,4.35,4.43,4.3,4.3605,29704,0.0,1.0
2025-05-23,4.42,4.46,4.25,4.35,39625,4.42,4.46,4.25,4.35,39625,0.0,1.0
2025-05-27,4.81,5.0,4.44,4.44,99855,4.81,5.0,4.44,4.44,99855,0.0,1.0
2025-05-28,4.79,4.89,4.6632,4.81,46711,4.79,4.89,4.6632,4.81,46711,0.0,1.0
2025-05-29,5.32,5.32,4.83,4.87,86468,5.32,5.32,4.83,4.87,86468,0.0,1.0
2025-05-30,5.13,5.32,4.915,5.32,59557,5.13,5.32,4.915,5.32,59557,0.0,1.0
2025-06-02,5.2,5.29,4.99,5.11,29909,5.2,5.29,4.99,5.11,29909,0.0,1.0
2025-06-03,5.24,5.29,5.09,5.17,35748,5.24,5.29,5.09,5.17,35748,0.0,1.0
2025-06-04,5.25,5.37,5.25,5.25,59190,5.25,5.37,5.25,5.25,59190,0.0,1.0
2025-06-05,4.98,5.335,4.98,5.31,180983,4.98,5.335,4.98,5.31,180983,0.0,1.0
2025-06-06,4.91,5.128,4.87,5.06,44261,4.91,5.128,4.87,5.06,44261,0.0,1.0
2025-06-09,5.0,5.13,4.84,4.98,30291,5.0,5.13,4.84,4.98,30291,0.0,1.0
2025-06-10,4.98,5.2682,4.98,4.98,47328,4.98,5.2682,4.98,4.98,47328,0.0,1.0
2025-06-11,4.97,5.2,4.95,5.04,46403,4.97,5.2,4.95,5.04,46403,0.0,1.0
2025-06-12,4.99,5.05,4.96,4.97,43012,4.99,5.05,4.96,4.97,43012,0.0,1.0
2025-06-13,5.06,5.06,4.8656,4.95,27261,5.06,5.06,4.8656,4.95,27261,0.0,1.0
2025-06-16,5.22,5.23,5.0,5.09,39553,5.22,5.23,5.0,5.09,39553,0.0,1.0
2025-06-17,4.87,5.17,4.87,5.17,39222,4.87,5.17,4.87,5.17,39222,0.0,1.0
2025-06-18,4.92,5.005,4.88,4.88,47849,4.92,5.005,4.88,4.88,47849,0.0,1.0
2025-06-20,4.86,4.945,4.685,4.89,81050,4.86,4.945,4.685,4.89,81050,0.0,1.0
2025-06-23,4.61,4.93,4.61,4.88,82249,4.61,4.93,4.61,4.88,82249,0.0,1.0
2025-06-24,4.77,4.99,4.595,4.66,87815,4.77,4.99,4.595,4.66,87815,0.0,1.0
2025-06-25,4.77,4.83,4.655,4.83,50325,4.77,4.83,4.655,4.83,50325,0.0,1.0
2025-06-26,4.87,4.95,4.75,4.79,71994,4.87,4.95,4.75,4.79,71994,0.0,1.0
2025-06-27,4.5,4.93,4.451,4.88,2062778,4.5,4.93,4.451,4.88,2062778,0.0,1.0
2025-06-30,4.39,4.61,4.29,4.5,88655,4.39,4.61,4.29,4.5,88655,0.0,1.0
2025-07-01,4.62,4.63,4.26,4.36,77818,4.62,4.63,4.26,4.36,77818,0.0,1.0
2025-07-02,4.25,4.65,4.2092,4.65,46810,4.25,4.65,4.2092,4.65,46810,0.0,1.0
2025-07-03,4.24,4.29,4.17,4.25,34972,4.24,4.29,4.17,4.25,34972,0.0,1.0
2025-07-07,4.1,4.1988,4.055,4.18,53721,4.1,4.1988,4.055,4.18,53721,0.0,1.0
2025-07-08,4.04,4.2355,4.02,4.2355,45425,4.04,4.2355,4.02,4.2355,45425,0.0,1.0
2025-07-09,4.06,4.14,4.01,4.01,44065,4.06,4.14,4.01,4.01,44065,0.0,1.0
2025-07-10,4.03,4.17,4.0,4.09,27983,4.03,4.17,4.0,4.09,27983,0.0,1.0
2025-07-11,3.94,4.112,3.83,4.01,52462,3.94,4.112,3.83,4.01,52462,0.0,1.0
2025-07-14,3.97,3.98,3.7821,3.9,30363,3.97,3.98,3.7821,3.9,30363,0.0,1.0
2025-07-15,3.92,4.1,3.92,3.98,38382,3.92,4.1,3.92,3.98,38382,0.0,1.0
2025-07-16,4.01,4.07,3.9,3.9,44402,4.01,4.07,3.9,3.9,44402,0.0,1.0
2025-07-17,4.13,4.19,3.9719,4.01,41025,4.13,4.19,3.9719,4.01,41025,0.0,1.0
2025-07-18,4.08,4.16,4.03,4.16,31806,4.08,4.16,4.03,4.16,31806,0.0,1.0
2025-07-21,4.06,4.15,4.02,4.08,27123,4.06,4.15,4.02,4.08,27123,0.0,1.0
2025-07-22,4.12,4.16,4.05,4.077,46584,4.12,4.16,4.05,4.077,46584,0.0,1.0
2025-07-23,4.03,4.16,4.0,4.16,16914,4.03,4.16,4.0,4.16,16914,0.0,1.0
2025-07-24,4.08,4.13,3.92,4.02,48890,4.08,4.13,3.92,4.02,48890,0.0,1.0
2025-07-25,4.07,4.11,3.93,4.11,21364,4.07,4.11,3.93,4.11,21364,0.0,1.0
2025-07-28,4.14,4.1899,4.0354,4.06,35296,4.14,4.1899,4.0354,4.06,35296,0.0,1.0
2025-07-29,4.07,4.16,4.07,4.14,26559,4.07,4.16,4.07,4.14,26559,0.0,1.0
2025-07-30,4.01,4.16,3.96,4.13,40226,4.01,4.16,3.96,4.13,40226,0.0,1.0
2025-07-31,4.2,4.2462,3.96,3.96,41642,4.2,4.2462,3.96,3.96,41642,0.0,1.0
2025-08-01,3.98,4.22,3.965,4.15,23490,3.98,4.22,3.965,4.15,23490,0.0,1.0
2025-08-04,4.15,4.15,3.8708,3.98,24766,4.15,4.15,3.8708,3.98,24766,0.0,1.0
2025-08-05,4.22,4.23,4.08,4.14,21900,4.22,4.23,4.08,4.14,21900,0.0,1.0
2025-08-06,4.41,4.43,4.22,4.22,34631,4.41,4.43,4.22,4.22,34631,0.0,1.0
2025-08-07,4.26,4.49,4.18,4.44,25183,4.26,4.49,4.18,4.44,25183,0.0,1.0
2025-08-08,4.13,4.375,3.91,4.375,18689,4.13,4.375,3.91,4.375,18689,0.0,1.0
2025-08-11,4.38,4.41,3.935,4.07,26570,4.38,4.41,3.935,4.07,26570,0.0,1.0
2025-08-12,5.09,5.09,4.3107,4.5,75241,5.09,5.09,4.3107,4.5,75241,0.0,1.0
2025-08-13,4.97,5.01,4.68,5.0,34709,4.97,5.01,4.68,5.0,34709,0.0,1.0
2025-08-14,4.88,4.975,4.81,4.95,26802,4.88,4.975,4.81,4.95,26802,0.0,1.0
2025-08-15,5.4,5.49,4.87,4.89,84985,5.4,5.49,4.87,4.89,84985,0.0,1.0
2025-08-18,5.3,5.4838,5.28,5.45,50155,5.3,5.4838,5.28,5.45,50155,0.0,1.0
2025-08-19,5.27,5.34,5.21,5.26,32936,5.27,5.34,5.21,5.26,32936,0.0,1.0
2025-08-20,5.56,5.58,5.17,5.29,49079,5.56,5.58,5.17,5.29,49079,0.0,1.0
2025-08-21,5.24,5.57,5.24,5.53,18173,5.24,5.57,5.24,5.53,18173,0.0,1.0
2025-08-22,5.75,5.77,5.19,5.27,60649,5.75,5.77,5.19,5.27,60649,0.0,1.0
2025-08-25,5.52,5.61,5.45,5.565,37194,5.52,5.61,5.45,5.565,37194,0.0,1.0
2025-08-26,5.66,5.72,5.5,5.5,21147,5.66,5.72,5.5,5.5,21147,0.0,1.0
2025-08-27,5.59,5.7,5.57,5.65,41117,5.59,5.7,5.57,5.65,41117,0.0,1.0
2025-08-28,5.65,5.74,5.565,5.6,34528,5.65,5.74,5.565,5.6,34528,0.0,1.0
2025-08-29,5.68,5.71,5.55,5.71,23225,5.68,5.71,5.55,5.71,23225,0.0,1.0
2025-09-02,5.67,5.79,5.52,5.69,43180,5.67,5.79,5.52,5.69,43180,0.0,1.0
2025-09-03,5.51,5.72,5.5001,5.68,20446,5.51,5.72,5.5001,5.68,20446,0.0,1.0
2025-09-04,5.66,5.67,5.49,5.49,13465,5.66,5.67,5.49,5.49,13465,0.0,1.0
2025-09-05,5.56,5.74,5.51,5.62,15853,5.56,5.74,5.51,5.62,15853,0.0,1.0
2025-09-08,5.57,5.84,5.57,5.62,43287,5.57,5.84,5.57,5.62,43287,0.0,1.0
2025-09-09,5.59,5.71,5.57,5.6,17181,5.59,5.71,5.57,5.6,17181,0.0,1.0
2025-09-10,5.83,5.8356,5.54,5.54,23357,5.83,5.8356,5.54,5.54,23357,0.0,1.0
2025-09-11,5.96,6.1,5.616,5.78,109766,5.96,6.1,5.616,5.78,109766,0.0,1.0
2025-09-12,6.05,6.1724,5.8884,6.07,28933,6.05,6.1724,5.8884,6.07,28933,0.0,1.0
2025-09-15,6.17,6.2,5.895,6.12,24407,6.17,6.2,5.895,6.12,24407,0.0,1.0
2025-09-16,6.05,6.17,6.0,6.17,19935,6.05,6.17,6.0,6.17,19935,0.0,1.0
2025-09-17,5.93,6.0959,5.79,6.03,36343,5.93,6.0959,5.79,6.03,36343,0.0,1.0
2025-09-18,6.04,6.05,5.7915,6.0,34633,6.04,6.05,5.7915,6.0,34633,0.0,1.0
2025-09-19,6.12,6.2,5.84,6.04,251706,6.12,6.2,5.84,6.04,251706,0.0,1.0
2025-09-22,6.15,6.18,5.795,6.05,63757,6.15,6.18,5.795,6.05,63757,0.0,1.0
2025-09-23,6.02,6.17,5.94,6.075,65129,6.02,6.17,5.94,6.075,65129,0.0,1.0
2025-09-24,6.19,6.19,6.0,6.02,38450,6.19,6.19,6.0,6.02,38450,0.0,1.0
2025-09-25,6.08,6.19,6.016,6.07,22880,6.08,6.19,6.016,6.07,22880,0.0,1.0
2025-09-26,6.09,6.16,6.02,6.07,36724,6.09,6.16,6.02,6.07,36724,0.0,1.0
2025-09-29,6.26,6.3,5.945,6.09,56332,6.26,6.3,5.945,6.09,56332,0.0,1.0
2025-09-30,5.92,6.2,5.87,6.2,24843,5.92,6.2,5.87,6.2,24843,0.0,1.0
2025-10-01,5.74,5.994,5.69,5.88,16255,5.74,5.994,5.69,5.88,16255,0.0,1.0
2025-10-02,5.54,5.74,5.51,5.74,22441,5.54,5.74,5.51,5.74,22441,0.0,1.0
2025-10-03,5.75,5.76,5.54,5.54,25043,5.75,5.76,5.54,5.54,25043,0.0,1.0
2025-10-06,5.66,5.84,5.63,5.81,22989,5.66,5.84,5.63,5.81,22989,0.0,1.0
2025-10-07,5.79,5.88,5.59,5.64,28007,5.79,5.88,5.59,5.64,28007,0.0,1.0
2025-10-08,6.22,6.3,5.71,5.86,41773,6.22,6.3,5.71,5.86,41773,0.0,1.0
2025-10-09,6.24,6.39,5.875,6.25,39210,6.24,6.39,5.875,6.25,39210,0.0,1.0
2025-10-10,6.0,6.3,6.0,6.27,79507,6.0,6.3,6.0,6.27,79507,0.0,1.0
2025-10-13,6.09,6.165,5.9,6.07,24296,6.09,6.165,5.9,6.07,24296,0.0,1.0
2025-10-14,6.17,6.18,5.81,5.95,45202,6.17,6.18,5.81,5.95,45202,0.0,1.0
2025-10-15,6.13,6.18,5.96,6.17,14057,6.13,6.18,5.96,6.17,14057,0.0,1.0
2025-10-16,5.81,6.12,5.75,6.12,16044,5.81,6.12,5.75,6.12,16044,0.0,1.0
2025-10-17,5.64,5.78,5.62,5.73,26343,5.64,5.78,5.62,5.73,26343,0.0,1.0
2025-10-20,6.08,6.16,5.7,5.73,44708,6.08,6.16,5.7,5.73,44708,0.0,1.0
2025-10-21,6.13,6.25,5.89,6.05,50474,6.13,6.25,5.89,6.05,50474,0.0,1.0
2025-10-22,6.0,6.13,5.935,6.13,23088,6.0,6.13,5.935,6.13,23088,0.0,1.0
2025-10-23,5.92,6.03,5.8,6.03,18448,5.92,6.03,5.8,6.03,18448,0.0,1.0
2025-10-24,5.75,5.97,5.71,5.85,9347,5.75,5.97,5.71,5.85,9347,0.0,1.0
2025-10-27,5.62,5.95,5.61,5.83,98520,5.62,5.95,5.61,5.83,98520,0.0,1.0
2025-10-28,5.31,5.62,5.26,5.62,31971,5.31,5.62,5.26,5.62,31971,0.0,1.0
2025-10-29,4.94,5.2815,4.86,5.28,32872,4.94,5.2815,4.86,5.28,32872,0.0,1.0
2025-10-30,5.0,5.06,4.59,4.9,76311,5.0,5.06,4.59,4.9,76311,0.0,1.0
2025-10-31,4.99,5.14,4.76,4.99,37920,4.99,5.14,4.76,4.99,37920,0.0,1.0
2025-11-03,5.05,5.14,4.93,4.95,33153,5.05,5.14,4.93,4.95,33153,0.0,1.0
2025-11-04,4.61,5.05,4.45,5.05,66989,4.61,5.05,4.45,5.05,66989,0.0,1.0
2025-11-05,4.51,4.695,4.34,4.63,52234,4.51,4.695,4.34,4.63,52234,0.0,1.0
2025-11-06,4.25,4.47,4.07,4.47,80045,4.25,4.47,4.07,4.47,80045,0.0,1.0
2025-11-07,4.22,4.29,4.165,4.27,25178,4.22,4.29,4.165,4.27,25178,0.0,1.0
2025-11-10,4.34,4.3832,4.23,4.23,29792,4.34,4.3832,4.23,4.23,29792,0.0,1.0
2025-11-11,4.34,4.47,4.31,4.37,21141,4.34,4.47,4.31,4.37,21141,0.0,1.0
2025-11-12,4.36,4.4799,4.33,4.37,23899,4.36,4.4799,4.33,4.37,23899,0.0,1.0
2025-11-13,4.05,4.35,3.97,4.35,74925,4.05,4.35,3.97,4.35,74925,0.0,1.0
2025-11-14,3.98,4.085,3.92,4.02,32071,3.98,4.085,3.92,4.02,32071,0.0,1.0
2025-11-17,3.92,4.0,3.92,3.9642,17385,3.92,4.0,3.92,3.9642,17385,0.0,1.0
2025-11-18,4.03,4.09,3.9,3.9,39736,4.03,4.09,3.9,3.9,39736,0.0,1.0
2025-11-19,3.98,4.01,3.9,4.0,54624,3.98,4.01,3.9,4.0,54624,0.0,1.0
2025-11-20,3.92,4.02,3.83,3.98,96863,3.92,4.02,3.83,3.98,96863,0.0,1.0
2025-11-21,4.04,4.05,3.845,3.92,89014,4.04,4.05,3.845,3.92,89014,0.0,1.0
2025-11-24,3.92,4.02,3.86,4.02,98973,3.92,4.02,3.86,4.02,98973,0.0,1.0
2025-11-25,3.91,3.94,3.7074,3.93,76728,3.91,3.94,3.7074,3.93,76728,0.0,1.0
2025-11-26,3.83,3.88,3.645,3.88,61563,3.83,3.88,3.645,3.88,61563,0.0,1.0