date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-07-28,2.5,2.5,2.5,2.5,300,1.66666750000001,1.66666750000001,1.66666750000001,1.66666750000001,449.99977500011,0.0,1.0
2003-07-29,2.65,2.65,2.5,2.5,5800,1.76666755000001,1.76666755000001,1.66666750000001,1.66666750000001,8699.99565000213,0.0,1.0
2003-07-30,2.35,2.6,2.35,2.35,4800,1.56666745000001,1.73333420000001,1.56666745000001,1.56666745000001,7199.99640000176,0.0,1.0
2003-07-31,2.43,2.43,2.3,2.4,6700,1.62000081000001,1.62000081000001,1.5333341,1.60000080000001,10049.9949750025,0.0,1.0
2003-08-01,2.7,2.7,2.3,2.35,12700,1.80000090000001,1.80000090000001,1.5333341,1.56666745000001,19049.9904750047,0.0,1.0
2003-08-04,2.7,2.7,2.7,2.7,3000,1.80000090000001,1.80000090000001,1.80000090000001,1.80000090000001,4499.9977500011,0.0,1.0
2003-08-05,2.5,2.5,2.35,2.35,1600,1.66666750000001,1.66666750000001,1.56666745000001,1.56666745000001,2399.99880000059,0.0,1.0
2003-08-06,2.4,2.45,2.25,2.4,4500,1.60000080000001,1.63333415000001,1.50000075,1.60000080000001,6749.99662500164,0.0,1.0
2003-08-07,2.3,2.35,2.3,2.35,1900,1.5333341,1.56666745000001,1.5333341,1.56666745000001,2849.99857500071,0.0,1.0
2003-08-08,2.5,2.5,1.85,2.3,23100,1.66666750000001,1.66666750000001,1.23333395,1.5333341,34649.9826750085,0.0,1.0
2003-08-11,2.5,2.5,2.15,2.15,700,1.66666750000001,1.66666750000001,1.43333405,1.43333405,1049.99947500026,0.0,1.0
2003-08-12,2.2,2.5,2.2,2.2,1500,1.46666740000001,1.66666750000001,1.46666740000001,1.46666740000001,2249.99887500055,0.0,1.0
2003-08-13,2.6,2.6,2.1,2.1,700,1.73333420000001,1.73333420000001,1.4000007,1.4000007,1049.99947500026,0.0,1.0
2003-08-14,2.2,2.2,2.2,2.2,1300,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,1949.99902500047,0.0,1.0
2003-08-15,2.5,2.5,2.2,2.2,1800,1.66666750000001,1.66666750000001,1.46666740000001,1.46666740000001,2699.99865000066,0.0,1.0
2003-08-18,2.4,2.4,2.2,2.2,600,1.60000080000001,1.60000080000001,1.46666740000001,1.46666740000001,899.999550000219,0.0,1.0
2003-08-19,2.2,2.4,2.2,2.35,10500,1.46666740000001,1.60000080000001,1.46666740000001,1.56666745000001,15749.9921250038,0.0,1.0
2003-08-20,2.3,2.3,2.2,2.2,3100,1.5333341,1.5333341,1.46666740000001,1.46666740000001,4649.99767500116,0.0,1.0
2003-08-21,2.3,2.3,2.3,2.3,0,1.5333341,1.5333341,1.5333341,1.5333341,0,0.0,1.0
2003-08-22,2.2,2.2,2.2,2.2,100,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,149.999925000036,0.0,1.0
2003-08-25,2.2,2.2,2.2,2.2,0,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,0,0.0,1.0
2003-08-26,2.2,2.4,2.2,2.4,3900,1.46666740000001,1.60000080000001,1.46666740000001,1.60000080000001,5849.99707500142,0.0,1.0
2003-08-27,2.2,2.2,2.2,2.2,3600,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,5399.99730000131,0.0,1.0
2003-08-28,2.2,2.2,2.2,2.2,1300,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,1949.99902500047,0.0,1.0
2003-08-29,2.2,2.2,2.2,2.2,0,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,0,0.0,1.0
2003-09-02,2.2,2.2,2.2,2.2,0,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,0,0.0,1.0
2003-09-03,2.15,2.2,2.1,2.15,3100,1.43333405,1.46666740000001,1.4000007,1.43333405,4649.99767500116,0.0,1.0
2003-09-04,2.21,2.3,2.21,2.3,2700,1.47333407,1.5333341,1.47333407,1.5333341,4049.99797500101,0.0,1.0
2003-09-05,2.4,2.4,2.4,2.4,9300,1.60000080000001,1.60000080000001,1.60000080000001,1.60000080000001,13949.9930250034,0.0,1.0
2003-09-08,2.55,2.6,2.3,2.55,83100,1.70000085000001,1.73333420000001,1.5333341,1.70000085000001,124649.93767503,0.0,1.0
2003-09-09,2.5,2.55,2.45,2.45,3900,1.66666750000001,1.70000085000001,1.63333415000001,1.63333415000001,5849.99707500143,0.0,1.0
2003-09-10,2.5,2.5,2.5,2.5,0,1.66666750000001,1.66666750000001,1.66666750000001,1.66666750000001,0,0.0,1.0
2003-09-11,2.45,2.45,2.45,2.45,1000,1.63333415000001,1.63333415000001,1.63333415000001,1.63333415000001,1499.99925000037,0.0,1.0
2003-09-12,2.45,2.45,2.45,2.45,0,1.63333415000001,1.63333415000001,1.63333415000001,1.63333415000001,0,0.0,1.0
2003-09-15,2.2,2.45,2.2,2.45,2200,1.46666740000001,1.63333415000001,1.46666740000001,1.63333415000001,3299.9983500008,0.0,1.0
2003-09-16,2.2,2.2,2.2,2.2,0,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,0,0.0,1.0
2003-09-17,2.2,2.2,2.2,2.2,0,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,0,0.0,1.0
2003-09-18,2.48,2.48,2.2,2.2,1000,1.65333416000001,1.65333416000001,1.46666740000001,1.46666740000001,1499.99925000037,0.0,1.0
2003-09-19,2.2,2.2,2.2,2.2,1300,1.46666740000001,1.46666740000001,1.46666740000001,1.46666740000001,1949.99902500047,0.0,1.0
2003-09-22,2.44,2.44,2.2,2.2,1200,1.62666748000001,1.62666748000001,1.46666740000001,1.46666740000001,1799.99910000044,0.0,1.0
2003-09-23,2.3,2.3,2.25,2.25,3900,1.5333341,1.5333341,1.50000075,1.50000075,5849.99707500146,0.0,1.0
2003-09-24,2.3,2.3,2.3,2.3,100,1.5333341,1.5333341,1.5333341,1.5333341,149.999925000037,0.0,1.0
2003-09-25,2.35,2.35,2.3,2.3,2100,1.56666745000001,1.56666745000001,1.5333341,1.5333341,3149.99842500077,0.0,1.0
2003-09-26,2.35,2.35,2.35,2.35,0,1.56666745000001,1.56666745000001,1.56666745000001,1.56666745000001,0,0.0,1.0
2003-09-29,2.35,2.35,2.35,2.35,0,1.56666745000001,1.56666745000001,1.56666745000001,1.56666745000001,0,0.0,1.0
2003-09-30,2.35,2.47,2.35,2.35,5400,1.56666745000001,1.64666749000001,1.56666745000001,1.56666745000001,8099.99595000197,0.0,1.0
2003-10-01,2.35,2.45,2.35,2.35,4600,1.56666745000001,1.63333415000001,1.56666745000001,1.56666745000001,6899.99655000168,0.0,1.0
2003-10-02,2.35,2.35,2.35,2.35,400,1.56666745000001,1.56666745000001,1.56666745000001,1.56666745000001,599.999700000146,0.0,1.0
2003-10-03,2.45,2.45,2.35,2.35,14700,1.63333415000001,1.63333415000001,1.56666745000001,1.56666745000001,22049.9889750054,0.0,1.0
2003-10-06,2.45,2.45,2.45,2.45,0,1.63333415000001,1.63333415000001,1.63333415000001,1.63333415000001,0,0.0,1.0
2003-10-07,2.35,2.35,2.25,2.25,9700,1.56666745000001,1.56666745000001,1.50000075,1.50000075,14549.9927250035,0.0,1.0
2003-10-08,2.2,2.25,2.2,2.25,6400,1.46666740000001,1.50000075,1.46666740000001,1.50000075,9599.99520000233,0.0,1.0
2003-10-09,2.95,2.95,2.25,2.35,54900,1.96666765000001,1.96666765000001,1.50000075,1.56666745000001,82349.9588250202,0.0,1.0
2003-10-10,3.0,3.0,2.7,2.7,55900,2.00000100000001,2.00000100000001,1.80000090000001,1.80000090000001,83849.9580750205,0.0,1.0
2003-10-13,2.9,3.1,2.8,2.8,6300,1.93333430000001,2.06666770000001,1.86666760000001,1.86666760000001,9449.99527500231,0.0,1.0
2003-10-14,3.1,3.1,2.85,2.9,9300,2.06666770000001,2.06666770000001,1.90000095000001,1.93333430000001,13949.9930250034,0.0,1.0
2003-10-15,3.0,3.1,2.75,3.1,8200,2.00000100000001,2.06666770000001,1.83333425000001,2.06666770000001,12299.993850003,0.0,1.0
2003-10-16,2.8,3.3,2.65,3.0,24900,1.86666760000001,2.20000110000001,1.76666755000001,2.00000100000001,37349.9813250091,0.0,1.0
2003-10-17,2.7,2.95,2.7,2.8,4900,1.80000090000001,1.96666765000001,1.80000090000001,1.86666760000001,7349.9963250018,0.0,1.0
2003-10-20,2.65,2.85,2.65,2.85,6700,1.76666755000001,1.90000095000001,1.76666755000001,1.90000095000001,10049.9949750025,0.0,1.0
2003-10-21,2.65,2.75,2.65,2.75,6600,1.76666755000001,1.83333425000001,1.76666755000001,1.83333425000001,9899.99505000242,0.0,1.0
2003-10-22,2.6,2.6,2.6,2.6,2100,1.73333420000001,1.73333420000001,1.73333420000001,1.73333420000001,3149.99842500077,0.0,1.0
2003-10-23,2.72,2.72,2.5,2.5,1600,1.81333424000001,1.81333424000001,1.66666750000001,1.66666750000001,2399.99880000059,0.0,1.0
2003-10-24,2.72,2.72,2.72,2.72,0,1.81333424000001,1.81333424000001,1.81333424000001,1.81333424000001,0,0.0,1.0
2003-10-27,2.55,2.65,2.55,2.65,3700,1.70000085000001,1.76666755000001,1.70000085000001,1.76666755000001,5549.99722500135,0.0,1.0
2003-10-28,2.7,2.75,2.65,2.7,6600,1.80000090000001,1.83333425000001,1.76666755000001,1.80000090000001,9899.99505000242,0.0,1.0
2003-10-29,2.65,2.65,2.65,2.65,900,1.76666755000001,1.76666755000001,1.76666755000001,1.76666755000001,1349.99932500033,0.0,1.0
2003-10-30,2.7,2.7,2.7,2.7,3700,1.80000090000001,1.80000090000001,1.80000090000001,1.80000090000001,5549.99722500136,0.0,1.0
2003-10-31,2.7,2.7,2.7,2.7,0,1.80000090000001,1.80000090000001,1.80000090000001,1.80000090000001,0,0.0,1.0
2003-11-03,2.75,2.75,2.7,2.7,26200,1.83333425000001,1.83333425000001,1.80000090000001,1.80000090000001,39299.9803500096,0.0,1.0
2003-11-04,2.85,2.85,2.8,2.8,11500,1.90000095000001,1.90000095000001,1.86666760000001,1.86666760000001,17249.9913750042,0.0,1.0
2003-11-05,2.85,2.85,2.85,2.85,0,1.90000095000001,1.90000095000001,1.90000095000001,1.90000095000001,0,0.0,1.0
2003-11-06,2.8,2.8,2.8,2.8,300,1.86666760000001,1.86666760000001,1.86666760000001,1.86666760000001,449.99977500011,0.0,1.0
2003-11-07,2.85,2.9,2.8,2.8,38500,1.90000095000001,1.93333430000001,1.86666760000001,1.86666760000001,57749.9711250141,0.0,1.0
2003-11-10,2.8,2.8,2.75,2.75,1000,1.86666760000001,1.86666760000001,1.83333425000001,1.83333425000001,1499.99925000037,0.0,1.0
2003-11-11,2.7,2.8,2.7,2.8,3900,1.80000090000001,1.86666760000001,1.80000090000001,1.86666760000001,5849.99707500143,0.0,1.0
2003-11-12,2.7,2.7,2.7,2.7,100,1.80000090000001,1.80000090000001,1.80000090000001,1.80000090000001,149.999925000037,0.0,1.0
2003-11-13,2.7,2.7,2.7,2.7,0,1.80000090000001,1.80000090000001,1.80000090000001,1.80000090000001,0,0.0,1.0
2003-11-14,3.4,3.9,2.7,2.7,240100,2.26666780000001,2.60000130000001,1.80000090000001,1.80000090000001,360149.819925088,0.0,1.0
2003-11-17,3.2,3.45,3.15,3.3,130300,2.13333440000001,2.30000115000001,2.10000105000001,2.20000110000001,195449.902275048,0.0,1.0
2003-11-18,3.2,3.2,3.15,3.2,61200,2.13333440000001,2.13333440000001,2.10000105000001,2.13333440000001,91799.9541000225,0.0,1.0
2003-11-19,3.3,3.3,3.2,3.2,58000,2.20000110000001,2.20000110000001,2.13333440000001,2.13333440000001,86999.9565000213,0.0,1.0
2003-11-20,3.3,3.4,3.3,3.3,14400,2.20000110000001,2.26666780000001,2.20000110000001,2.20000110000001,21599.9892000053,0.0,1.0
2003-11-21,3.3,3.3,3.3,3.3,8200,2.20000110000001,2.20000110000001,2.20000110000001,2.20000110000001,12299.993850003,0.0,1.0
2003-11-24,3.3,3.33,3.3,3.3,58000,2.20000110000001,2.22000111000001,2.20000110000001,2.20000110000001,86999.9565000213,0.0,1.0
2003-11-25,3.2,3.3,3.2,3.3,81400,2.13333440000001,2.20000110000001,2.13333440000001,2.20000110000001,122099.93895003,0.0,1.0
2003-11-26,3.1,3.1,3.05,3.05,90300,2.06666770000001,2.06666770000001,2.03333435000001,2.03333435000001,135449.932275033,0.0,1.0
2003-11-28,3.15,3.15,3.1,3.1,127000,2.10000105000001,2.10000105000001,2.06666770000001,2.06666770000001,190499.904750047,0.0,1.0
2003-12-01,3.28,3.3,3.15,3.3,352000,2.18666776000001,2.20000110000001,2.10000105000001,2.20000110000001,527999.73600013,0.0,1.0
2003-12-02,3.22,3.25,3.2,3.25,251700,2.14666774000001,2.16666775000001,2.13333440000001,2.16666775000001,377549.811225093,0.0,1.0
2003-12-03,3.4,3.4,3.22,3.22,107400,2.26666780000001,2.26666780000001,2.14666774000001,2.14666774000001,161099.91945004,0.0,1.0
2003-12-04,3.3,3.33,3.13,3.32,97200,2.20000110000001,2.22000111000001,2.08666771000001,2.21333444000001,145799.927100036,0.0,1.0
2003-12-05,3.22,3.38,3.22,3.3,71800,2.14666774000001,2.25333446000001,2.14666774000001,2.20000110000001,107699.946150026,0.0,1.0
2003-12-08,3.12,3.2,3.1,3.2,40800,2.08000104000001,2.13333440000001,2.06666770000001,2.13333440000001,61199.969400015,0.0,1.0
2003-12-09,3.08,3.1,3.06,3.1,17800,2.05333436000001,2.06666770000001,2.04000102000001,2.06666770000001,26699.9866500065,0.0,1.0
2003-12-10,3.0,3.08,3.0,3.05,32100,2.00000100000001,2.05333436000001,2.00000100000001,2.03333435000001,48149.9759250118,0.0,1.0
2003-12-11,3.03,3.04,3.0,3.0,46800,2.02000101000001,2.02666768000001,2.00000100000001,2.00000100000001,70199.9649000172,0.0,1.0
2003-12-12,3.03,3.05,3.0,3.01,16800,2.02000101000001,2.03333435000001,2.00000100000001,2.00666767000001,25199.9874000062,0.0,1.0
2003-12-15,3.0,3.03,3.0,3.0,61900,2.00000100000001,2.02000101000001,2.00000100000001,2.00000100000001,92849.9535750228,0.0,1.0
2003-12-16,3.02,3.1,3.0,3.05,8200,2.01333434000001,2.06666770000001,2.00000100000001,2.03333435000001,12299.993850003,0.0,1.0
2003-12-17,3.02,3.03,3.02,3.02,9700,2.01333434000001,2.02000101000001,2.01333434000001,2.01333434000001,14549.9927250036,0.0,1.0
2003-12-18,3.02,3.02,3.02,3.02,2500,2.01333434000001,2.01333434000001,2.01333434000001,2.01333434000001,3749.99812500092,0.0,1.0
2003-12-19,3.02,3.02,3.02,3.02,100,2.01333434000001,2.01333434000001,2.01333434000001,2.01333434000001,149.999925000037,0.0,1.0
2003-12-22,3.0,3.07,3.0,3.02,24100,2.00000100000001,2.04666769000001,2.00000100000001,2.01333434000001,36149.9819250089,0.0,1.0
2003-12-23,3.08,3.08,3.0,3.0,3700,2.05333436000001,2.05333436000001,2.00000100000001,2.00000100000001,5549.99722500136,0.0,1.0
2003-12-24,3.08,3.08,3.08,3.08,3000,2.05333436000001,2.05333436000001,2.05333436000001,2.05333436000001,4499.9977500011,0.0,1.0
2003-12-26,3.08,3.08,3.08,3.08,0,2.05333436000001,2.05333436000001,2.05333436000001,2.05333436000001,0,0.0,1.0
2003-12-29,3.0,3.0,3.0,3.0,6400,2.00000100000001,2.00000100000001,2.00000100000001,2.00000100000001,9599.99520000235,0.0,1.0
2003-12-30,3.13,3.13,3.0,3.0,4800,2.08666771000001,2.08666771000001,2.00000100000001,2.00000100000001,7199.99640000176,0.0,1.0
2003-12-31,3.0,3.05,3.0,3.05,13800,2.00000100000001,2.03333435000001,2.00000100000001,2.03333435000001,20699.9896500051,0.0,1.0
2004-01-02,3.025,3.025,3.025,3.025,700,2.01666767500001,2.01666767500001,2.01666767500001,2.01666767500001,1049.99947500026,0.0,1.0
2004-01-05,3.025,3.025,3.025,3.025,600,2.01666767500001,2.01666767500001,2.01666767500001,2.01666767500001,899.99955000022,0.0,1.0
2004-01-06,3.1,3.15,3.025,3.025,2200,2.06666770000001,2.10000105000001,2.01666767500001,2.01666767500001,3299.99835000081,0.0,1.0
2004-01-07,3.05,3.05,3.025,3.025,1500,2.03333435000001,2.03333435000001,2.01666767500001,2.01666767500001,2249.99887500055,0.0,1.0
2004-01-08,3.15,3.15,3.05,3.05,700,2.10000105000001,2.10000105000001,2.03333435000001,2.03333435000001,1049.99947500026,0.0,1.0
2004-01-09,3.05,3.05,3.05,3.05,100,2.03333435000001,2.03333435000001,2.03333435000001,2.03333435000001,149.999925000037,0.0,1.0
2004-01-12,3.15,3.15,3.05,3.05,2500,2.10000105000001,2.10000105000001,2.03333435000001,2.03333435000001,3749.99812500092,0.0,1.0
2004-01-13,3.15,3.2,3.1,3.1,6600,2.10000105000001,2.13333440000001,2.06666770000001,2.06666770000001,9899.99505000243,0.0,1.0
2004-01-14,3.15,3.15,3.15,3.15,4800,2.10000105000001,2.10000105000001,2.10000105000001,2.10000105000001,7199.99640000177,0.0,1.0
2004-01-15,3.16,3.16,3.15,3.15,5400,2.10666772000001,2.10666772000001,2.10000105000001,2.10000105000001,8099.99595000199,0.0,1.0
2004-01-16,3.16,3.16,3.16,3.16,0,2.10666772000001,2.10666772000001,2.10666772000001,2.10666772000001,0,0.0,1.0
2004-01-20,3.25,3.25,3.15,3.15,600,2.16666775000001,2.16666775000001,2.10000105000001,2.10000105000001,899.999550000221,0.0,1.0
2004-01-21,3.25,3.25,3.25,3.25,0,2.16666775000001,2.16666775000001,2.16666775000001,2.16666775000001,0,0.0,1.0
2004-01-22,3.3,3.3,3.25,3.3,7800,2.20000110000001,2.20000110000001,2.16666775000001,2.20000110000001,11699.9941500029,0.0,1.0
2004-01-23,3.2,3.2,3.2,3.2,2100,2.13333440000001,2.13333440000001,2.13333440000001,2.13333440000001,3149.99842500077,0.0,1.0
2004-01-26,3.2,3.2,3.2,3.2,0,2.13333440000001,2.13333440000001,2.13333440000001,2.13333440000001,0,0.0,1.0
2004-01-27,3.25,3.35,3.25,3.25,25000,2.16666775000001,2.23333445000001,2.16666775000001,2.16666775000001,37499.9812500092,0.0,1.0
2004-01-28,3.25,3.33,3.25,3.25,5700,2.16666775000001,2.22000111000001,2.16666775000001,2.16666775000001,8549.9957250021,0.0,1.0
2004-01-29,3.3,3.3,3.25,3.25,9700,2.20000110000001,2.20000110000001,2.16666775000001,2.16666775000001,14549.9927250036,0.0,1.0
2004-01-30,3.3,3.35,3.3,3.35,4000,2.20000110000001,2.23333445000001,2.20000110000001,2.23333445000001,5999.99700000147,0.0,1.0
2004-02-02,3.4,3.4,3.15,3.15,13800,2.26666780000001,2.26666780000001,2.10000105000001,2.10000105000001,20699.9896500051,0.0,1.0
2004-02-03,3.25,3.4,3.25,3.4,2400,2.16666775000001,2.26666780000001,2.16666775000001,2.26666780000001,3599.99820000088,0.0,1.0
2004-02-04,3.25,3.25,3.25,3.25,700,2.16666775000001,2.16666775000001,2.16666775000001,2.16666775000001,1049.99947500026,0.0,1.0
2004-02-05,3.25,3.25,3.25,3.25,0,2.16666775000001,2.16666775000001,2.16666775000001,2.16666775000001,0,0.0,1.0
2004-02-06,3.35,3.35,3.35,3.35,2200,2.23333445000001,2.23333445000001,2.23333445000001,2.23333445000001,3299.99835000081,0.0,1.0
2004-02-09,3.15,3.35,3.15,3.35,3100,2.10000105000001,2.23333445000001,2.10000105000001,2.23333445000001,4649.99767500114,0.0,1.0
2004-02-10,3.15,3.15,3.15,3.15,0,2.10000105000001,2.10000105000001,2.10000105000001,2.10000105000001,0,0.0,1.0
2004-02-11,3.3,3.35,3.3,3.35,5500,2.20000110000001,2.23333445000001,2.20000110000001,2.23333445000001,8249.99587500203,0.0,1.0
2004-02-12,3.35,3.35,3.3,3.3,13800,2.23333445000001,2.23333445000001,2.20000110000001,2.20000110000001,20699.9896500051,0.0,1.0
2004-02-13,3.35,3.35,3.35,3.35,0,2.23333445000001,2.23333445000001,2.23333445000001,2.23333445000001,0,0.0,1.0
2004-02-17,3.3,3.3,3.3,3.3,3300,2.20000110000001,2.20000110000001,2.20000110000001,2.20000110000001,4949.99752500121,0.0,1.0
2004-02-18,3.25,3.38,3.25,3.25,3900,2.16666775000001,2.25333446000001,2.16666775000001,2.16666775000001,5849.99707500144,0.0,1.0
2004-02-19,3.25,3.3,3.25,3.3,2200,2.16666775000001,2.20000110000001,2.16666775000001,2.20000110000001,3299.99835000081,0.0,1.0
2004-02-20,3.25,3.3,3.25,3.3,18600,2.16666775000001,2.20000110000001,2.16666775000001,2.20000110000001,27899.9860500068,0.0,1.0
2004-02-23,3.4,3.4,3.2,3.25,9100,2.26666780000001,2.26666780000001,2.13333440000001,2.16666775000001,13649.9931750034,0.0,1.0
2004-02-24,3.23,3.25,3.05,3.25,16000,2.15333441000001,2.16666775000001,2.03333435000001,2.16666775000001,23999.9880000059,0.0,1.0
2004-02-25,3.15,3.15,3.15,3.15,700,2.10000105000001,2.10000105000001,2.10000105000001,2.10000105000001,1049.99947500026,0.0,1.0
2004-02-26,3.1,3.2,3.1,3.2,3100,2.06666770000001,2.13333440000001,2.06666770000001,2.13333440000001,4649.99767500114,0.0,1.0
2004-02-27,3.2,3.2,3.1,3.1,1000,2.13333440000001,2.13333440000001,2.06666770000001,2.06666770000001,1499.99925000037,0.0,1.0
2004-03-01,3.2,3.2,3.2,3.2,0,2.13333440000001,2.13333440000001,2.13333440000001,2.13333440000001,0,0.0,1.0
2004-03-02,3.25,3.25,3.25,3.25,2500,2.16666775000001,2.16666775000001,2.16666775000001,2.16666775000001,3749.99812500092,0.0,1.0
2004-03-03,3.3,3.4,3.3,3.4,1600,2.20000110000001,2.26666780000001,2.20000110000001,2.26666780000001,2399.99880000059,0.0,1.0
2004-03-04,3.5,3.6,3.35,3.4,23700,2.33333450000001,2.40000120000001,2.23333445000001,2.26666780000001,35549.9822250087,0.0,1.0
2004-03-05,3.8,3.8,3.45,3.6,19900,2.53333460000001,2.53333460000001,2.30000115000001,2.40000120000001,29849.9850750073,0.0,1.0
2004-03-08,3.8,4.1,3.6,3.8,25500,2.53333460000001,2.73333470000001,2.40000120000001,2.53333460000001,38249.9808750094,0.0,1.0
2004-03-09,3.8,3.8,3.8,3.8,0,2.53333460000001,2.53333460000001,2.53333460000001,2.53333460000001,0,0.0,1.0
2004-03-10,3.8,4.05,3.8,4.05,15400,2.53333460000001,2.70000135000001,2.53333460000001,2.70000135000001,23099.9884500057,0.0,1.0
2004-03-11,4.0,4.05,4.0,4.05,1500,2.66666800000001,2.70000135000001,2.66666800000001,2.70000135000001,2249.99887500055,0.0,1.0
2004-03-12,4.0,4.0,4.0,4.0,0,2.66666800000001,2.66666800000001,2.66666800000001,2.66666800000001,0,0.0,1.0
2004-03-15,4.0,4.05,4.0,4.05,5800,2.66666800000001,2.70000135000001,2.66666800000001,2.70000135000001,8699.99565000214,0.0,1.0
2004-03-16,4.3,4.5,3.8,3.8,8200,2.86666810000001,3.00000150000001,2.53333460000001,2.53333460000001,12299.993850003,0.0,1.0
2004-03-17,5.25,5.25,4.5,4.95,26800,3.50000175000001,3.50000175000001,3.00000150000001,3.30000165000001,40199.9799000099,0.0,1.0
2004-03-18,4.8,5.25,4.75,4.95,15100,3.20000160000001,3.50000175000001,3.16666825000001,3.30000165000001,22649.9886750056,0.0,1.0
2004-03-19,5.75,6.0,5.0,5.25,27300,3.83333525000001,4.00000200000001,3.33333500000001,3.50000175000001,40949.9795250101,0.0,1.0
2004-03-22,5.25,5.75,5.0,5.75,19800,3.50000175000001,3.83333525000001,3.33333500000001,3.83333525000001,29699.9851500073,0.0,1.0
2004-03-23,6.2,6.5,5.25,5.25,95500,4.13333540000001,4.33333550000001,3.50000175000001,3.50000175000001,143249.928375035,0.0,1.0
2004-03-24,6.26,6.3,6.15,6.15,136200,4.17333542000001,4.20000210000001,4.10000205000001,4.10000205000001,204299.897850051,0.0,1.0
2004-03-25,6.35,6.5,6.2,6.2,19500,4.23333545000001,4.33333550000001,4.13333540000001,4.13333540000001,29249.9853750072,0.0,1.0
2004-03-26,6.25,6.35,6.2,6.35,14100,4.16666875000001,4.23333545000001,4.13333540000001,4.23333545000001,21149.9894250052,0.0,1.0
2004-03-29,6.35,6.35,6.0,6.35,13900,4.23333545000001,4.23333545000001,4.00000200000001,4.23333545000001,20849.9895750052,0.0,1.0
2004-03-30,6.15,6.35,6.0,6.25,25500,4.10000205000001,4.23333545000001,4.00000200000001,4.16666875000001,38249.9808750095,0.0,1.0
2004-03-31,5.85,6.05,5.7,6.05,12700,3.90000195000001,4.03333535000001,3.80000190000001,4.03333535000001,19049.9904750047,0.0,1.0
2004-04-01,5.85,5.9,5.65,5.85,21700,3.90000195000001,3.93333530000001,3.76666855000001,3.90000195000001,32549.9837250081,0.0,1.0
2004-04-02,5.5,5.85,5.35,5.85,33000,3.66666850000001,3.90000195000001,3.56666845000001,3.90000195000001,49499.9752500122,0.0,1.0
2004-04-05,5.35,5.55,5.35,5.55,6700,3.56666845000001,3.70000185000001,3.56666845000001,3.70000185000001,10049.9949750025,0.0,1.0
2004-04-06,5.55,5.55,5.35,5.4,9300,3.70000185000001,3.70000185000001,3.56666845000001,3.60000180000001,13949.9930250035,0.0,1.0
2004-04-07,5.3,5.35,5.3,5.35,3000,3.53333510000001,3.56666845000001,3.53333510000001,3.56666845000001,4499.99775000111,0.0,1.0
2004-04-08,5.3,5.35,5.3,5.35,14100,3.53333510000001,3.56666845000001,3.53333510000001,3.56666845000001,21149.9894250052,0.0,1.0
2004-04-12,5.2,5.35,5.2,5.35,22300,3.46666840000001,3.56666845000001,3.46666840000001,3.56666845000001,33449.9832750083,0.0,1.0
2004-04-13,5.24,5.35,5.2,5.3,6400,3.49333508000001,3.56666845000001,3.46666840000001,3.53333510000001,9599.99520000237,0.0,1.0
2004-04-14,5.1,5.2,5.1,5.2,2800,3.40000170000001,3.46666840000001,3.40000170000001,3.46666840000001,4199.99790000104,0.0,1.0
2004-04-15,4.9,5.2,4.85,5.1,24100,3.26666830000001,3.46666840000001,3.23333495000001,3.40000170000001,36149.9819250089,0.0,1.0
2004-04-16,5.3,5.3,4.8,4.8,44100,3.53333510000001,3.53333510000001,3.20000160000001,3.20000160000001,66149.9669250163,0.0,1.0
2004-04-19,5.7,5.7,5.2,5.3,13500,3.80000190000001,3.80000190000001,3.46666840000001,3.53333510000001,20249.989875005,0.0,1.0
2004-04-20,5.5,5.5,5.5,5.5,1500,3.66666850000001,3.66666850000001,3.66666850000001,3.66666850000001,2249.99887500056,0.0,1.0
2004-04-21,5.6,5.6,5.6,5.6,1800,3.73333520000001,3.73333520000001,3.73333520000001,3.73333520000001,2699.99865000067,0.0,1.0
2004-04-22,5.75,5.8,5.7,5.8,5700,3.83333525000001,3.86666860000001,3.80000190000001,3.86666860000001,8549.99572500212,0.0,1.0
2004-04-23,6.0,6.05,5.6,5.6,6900,4.00000200000001,4.03333535000001,3.73333520000001,3.73333520000001,10349.9948250026,0.0,1.0
2004-04-26,6.1,6.1,5.65,6.05,19500,4.06666870000001,4.06666870000001,3.76666855000001,4.03333535000001,29249.9853750072,0.0,1.0
2004-04-27,5.65,6.1,5.6,6.1,9600,3.76666855000001,4.06666870000001,3.73333520000001,4.06666870000001,14399.9928000036,0.0,1.0
2004-04-28,5.5,5.65,5.3,5.6,17500,3.66666850000001,3.76666855000001,3.53333510000001,3.73333520000001,26249.9868750065,0.0,1.0
2004-04-29,5.5,5.5,5.5,5.5,0,3.66666850000001,3.66666850000001,3.66666850000001,3.66666850000001,0,0.0,1.0
2004-04-30,5.4,5.55,5.4,5.5,16600,3.60000180000001,3.70000185000001,3.60000180000001,3.66666850000001,24899.9875500062,0.0,1.0
2004-05-03,5.3,5.3,5.3,5.3,600,3.53333510000001,3.53333510000001,3.53333510000001,3.53333510000001,899.999550000222,0.0,1.0
2004-05-04,5.3,5.3,5.3,5.3,0,3.53333510000001,3.53333510000001,3.53333510000001,3.53333510000001,0,0.0,1.0
2004-05-05,5.5,5.55,5.5,5.55,1300,3.66666850000001,3.70000185000001,3.66666850000001,3.70000185000001,1949.99902500048,0.0,1.0
2004-05-06,5.5,5.5,5.5,5.5,1200,3.66666850000001,3.66666850000001,3.66666850000001,3.66666850000001,1799.99910000045,0.0,1.0
2004-05-07,5.3,5.55,5.3,5.5,2800,3.53333510000001,3.70000185000001,3.53333510000001,3.66666850000001,4199.99790000104,0.0,1.0
2004-05-10,5.3,5.3,5.3,5.3,0,3.53333510000001,3.53333510000001,3.53333510000001,3.53333510000001,0,0.0,1.0
2004-05-11,5.2,5.3,5.2,5.3,1500,3.46666840000001,3.53333510000001,3.46666840000001,3.53333510000001,2249.99887500056,0.0,1.0
2004-05-12,5.2,5.2,5.2,5.2,0,3.46666840000001,3.46666840000001,3.46666840000001,3.46666840000001,0,0.0,1.0
2004-05-13,5.45,5.45,5.2,5.2,1800,3.63333515000001,3.63333515000001,3.46666840000001,3.46666840000001,2699.99865000067,0.0,1.0
2004-05-14,5.2,5.2,5.2,5.2,700,3.46666840000001,3.46666840000001,3.46666840000001,3.46666840000001,1049.99947500026,0.0,1.0
2004-05-17,5.2,5.2,5.2,5.2,0,3.46666840000001,3.46666840000001,3.46666840000001,3.46666840000001,0,0.0,1.0
2004-05-18,5.45,5.45,5.2,5.2,300,3.63333515000001,3.63333515000001,3.46666840000001,3.46666840000001,449.999775000111,0.0,1.0
2004-05-19,5.45,5.45,5.45,5.45,0,3.63333515000001,3.63333515000001,3.63333515000001,3.63333515000001,0,0.0,1.0
2004-05-20,5.5,5.6,5.2,5.2,2500,3.66666850000001,3.73333520000001,3.46666840000001,3.46666840000001,3749.99812500093,0.0,1.0
2004-05-21,5.5,5.5,5.5,5.5,0,3.66666850000001,3.66666850000001,3.66666850000001,3.66666850000001,0,0.0,1.0
2004-05-24,5.5,5.5,5.5,5.5,0,3.66666850000001,3.66666850000001,3.66666850000001,3.66666850000001,0,0.0,1.0
2004-05-25,5.5,5.5,5.5,5.5,0,3.66666850000001,3.66666850000001,3.66666850000001,3.66666850000001,0,0.0,1.0
2004-05-26,6.0,6.0,6.0,6.0,100,4.00000200000001,4.00000200000001,4.00000200000001,4.00000200000001,149.999925000037,0.0,1.0
2004-05-27,5.2,6.0,5.2,6.0,4800,3.46666840000001,4.00000200000001,3.46666840000001,4.00000200000001,7199.99640000178,0.0,1.0
2004-05-28,5.2,5.2,5.2,5.2,2500,3.46666840000001,3.46666840000001,3.46666840000001,3.46666840000001,3749.99812500093,0.0,1.0
2004-06-01,5.2,5.2,5.2,5.2,700,3.46666840000001,3.46666840000001,3.46666840000001,3.46666840000001,1049.99947500026,0.0,1.0
2004-06-02,5.2,5.65,5.2,5.65,2500,3.46666840000001,3.76666855000001,3.46666840000001,3.76666855000001,3749.99812500093,0.0,1.0
2004-06-03,5.2,5.2,5.2,5.2,1000,3.46666840000001,3.46666840000001,3.46666840000001,3.46666840000001,1499.99925000037,0.0,1.0
2004-06-04,5.5,5.5,5.2,5.2,3400,3.66666850000001,3.66666850000001,3.46666840000001,3.46666840000001,5099.99745000126,0.0,1.0
2004-06-07,5.2,5.5,5.2,5.5,3300,3.46666840000001,3.66666850000001,3.46666840000001,3.66666850000001,4949.99752500122,0.0,1.0
2004-06-08,5.2,5.25,5.2,5.25,12400,3.46666840000001,3.50000175000001,3.46666840000001,3.50000175000001,18599.9907000046,0.0,1.0
2004-06-09,5.25,5.5,5.25,5.5,3900,3.50000175000001,3.66666850000001,3.50000175000001,3.66666850000001,5849.99707500145,0.0,1.0
2004-06-10,5.25,5.25,5.25,5.25,900,3.50000175000001,3.50000175000001,3.50000175000001,3.50000175000001,1349.99932500033,0.0,1.0
2004-06-14,6.0,6.0,5.25,5.5,5100,4.00000200000001,4.00000200000001,3.50000175000001,3.66666850000001,7649.99617500189,0.0,1.0
2004-06-15,5.4,5.4,5.4,5.4,2200,3.60000180000001,3.60000180000001,3.60000180000001,3.60000180000001,3299.99835000082,0.0,1.0
2004-06-16,5.5,5.6,5.5,5.6,13300,3.66666850000001,3.73333520000001,3.66666850000001,3.73333520000001,19949.9900250049,0.0,1.0
2004-06-17,5.7,5.7,5.7,5.7,1500,3.80000190000001,3.80000190000001,3.80000190000001,3.80000190000001,2249.99887500056,0.0,1.0
2004-06-18,5.3,5.65,5.3,5.65,4200,3.53333510000001,3.76666855000001,3.53333510000001,3.76666855000001,6299.99685000156,0.0,1.0
2004-06-21,5.4,5.5,5.3,5.3,13600,3.60000180000001,3.66666850000001,3.53333510000001,3.53333510000001,20399.989800005,0.0,1.0
2004-06-22,6.3,6.6,5.4,5.4,74800,4.20000210000001,4.40000220000001,3.60000180000001,3.60000180000001,112199.943900028,0.0,1.0
2004-06-23,7.0,7.0,6.5,6.6,40200,4.66666900000002,4.66666900000002,4.33333550000001,4.40000220000001,60299.9698500148,0.0,1.0
2004-06-24,7.0,7.0,7.0,7.0,4200,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,6299.99685000155,0.0,1.0
2004-06-25,7.0,7.05,6.8,6.8,31600,4.66666900000002,4.70000235000002,4.53333560000002,4.53333560000002,47399.9763000116,0.0,1.0
2004-06-28,6.95,7.0,6.8,6.8,6900,4.63333565000002,4.66666900000002,4.53333560000002,4.53333560000002,10349.9948250025,0.0,1.0
2004-06-29,7.2,7.4,6.95,6.95,111000,4.80000240000002,4.93333580000002,4.63333565000002,4.63333565000002,166499.916750041,0.0,1.0
2004-06-30,7.3,7.3,6.8,7.2,75400,4.86666910000002,4.86666910000002,4.53333560000002,4.80000240000002,113099.943450028,0.0,1.0
2004-07-01,7.2,7.2,6.85,6.85,7600,4.80000240000002,4.80000240000002,4.56666895000001,4.56666895000001,11399.9943000028,0.0,1.0
2004-07-02,7.0,7.05,6.9,6.9,9300,4.66666900000002,4.70000235000002,4.60000230000002,4.60000230000002,13949.9930250034,0.0,1.0
2004-07-06,7.0,7.0,6.55,6.85,32500,4.66666900000002,4.66666900000002,4.36666885000001,4.56666895000001,48749.975625012,0.0,1.0
2004-07-07,7.4,7.4,7.0,7.05,17200,4.93333580000002,4.93333580000002,4.66666900000002,4.70000235000002,25799.9871000064,0.0,1.0
2004-07-08,7.4,7.4,7.05,7.4,2800,4.93333580000002,4.93333580000002,4.70000235000002,4.93333580000002,4199.99790000103,0.0,1.0
2004-07-09,7.5,7.5,7.05,7.2,27000,5.00000250000002,5.00000250000002,4.70000235000002,4.80000240000002,40499.97975001,0.0,1.0
2004-07-12,7.0,7.1,7.0,7.1,13600,4.66666900000002,4.73333570000002,4.66666900000002,4.73333570000002,20399.989800005,0.0,1.0
2004-07-13,6.95,7.1,6.95,6.95,15400,4.63333565000002,4.73333570000002,4.63333565000002,4.63333565000002,23099.9884500057,0.0,1.0
2004-07-14,7.05,7.05,7.05,7.05,1900,4.70000235000002,4.70000235000002,4.70000235000002,4.70000235000002,2849.9985750007,0.0,1.0
2004-07-15,6.3,7.0,6.3,7.0,7600,4.20000210000001,4.66666900000002,4.20000210000001,4.66666900000002,11399.9943000028,0.0,1.0
2004-07-16,6.7,6.7,6.15,6.5,12100,4.46666890000002,4.46666890000002,4.10000205000001,4.33333550000001,18149.9909250045,0.0,1.0
2004-07-19,6.7,6.7,6.7,6.7,0,4.46666890000002,4.46666890000002,4.46666890000002,4.46666890000002,0,0.0,1.0
2004-07-20,6.35,6.5,6.35,6.5,1900,4.23333545000001,4.33333550000001,4.23333545000001,4.33333550000001,2849.99857500071,0.0,1.0
2004-07-21,6.7,6.7,6.35,6.35,12300,4.46666890000002,4.46666890000002,4.23333545000001,4.23333545000001,18449.9907750045,0.0,1.0
2004-07-22,7.9,8.0,6.7,6.7,103600,5.26666930000002,5.33333600000002,4.46666890000002,4.46666890000002,155399.922300038,0.0,1.0
2004-07-23,7.35,7.9,7.35,7.9,11200,4.90000245000002,5.26666930000002,4.90000245000002,5.26666930000002,16799.9916000041,0.0,1.0
2004-07-26,8.05,8.05,7.4,7.4,24000,5.36666935000002,5.36666935000002,4.93333580000002,4.93333580000002,35999.9820000089,0.0,1.0
2004-07-27,7.9,8.2,7.8,8.0,39000,5.26666930000002,5.46666940000002,5.20000260000002,5.33333600000002,58499.9707500144,0.0,1.0
2004-07-28,7.5,7.85,7.5,7.75,6900,5.00000250000002,5.23333595000002,5.00000250000002,5.16666925000002,10349.9948250025,0.0,1.0
2004-07-29,7.55,7.55,7.55,7.55,700,5.03333585000002,5.03333585000002,5.03333585000002,5.03333585000002,1049.99947500026,0.0,1.0
2004-07-30,7.5,7.55,7.45,7.5,15000,5.00000250000002,5.03333585000002,4.96666915000002,5.00000250000002,22499.9887500055,0.0,1.0
2004-08-02,7.49,7.55,7.49,7.5055,6900,4.99333583000002,5.03333585000002,4.99333583000002,5.00366916850002,10349.9948250025,0.0,1.0
2004-08-03,7.6,7.6,7.45,7.45,3400,5.06666920000002,5.06666920000002,4.96666915000002,4.96666915000002,5099.99745000125,0.0,1.0
2004-08-04,7.5,7.75,7.45,7.75,8200,5.00000250000002,5.16666925000002,4.96666915000002,5.16666925000002,12299.993850003,0.0,1.0
2004-08-05,7.8,7.8,7.5,7.75,10200,5.20000260000002,5.20000260000002,5.00000250000002,5.16666925000002,15299.9923500038,0.0,1.0
2004-08-06,7.45,7.7,7.35,7.55,11500,4.96666915000002,5.13333590000002,4.90000245000002,5.03333585000002,17249.9913750042,0.0,1.0
2004-08-09,7.1,7.35,7.1,7.35,8800,4.73333570000002,4.90000245000002,4.73333570000002,4.90000245000002,13199.9934000032,0.0,1.0
2004-08-10,7.1,7.1,7.1,7.1,0,4.73333570000002,4.73333570000002,4.73333570000002,4.73333570000002,0,0.0,1.0
2004-08-11,6.65,7.0,6.65,7.0,4200,4.43333555000001,4.66666900000002,4.43333555000001,4.66666900000002,6299.99685000156,0.0,1.0
2004-08-12,6.45,6.65,6.45,6.55,94200,4.30000215000001,4.43333555000001,4.30000215000001,4.36666885000001,141299.929350035,0.0,1.0
2004-08-13,6.5,6.5,6.5,6.5,1300,4.33333550000001,4.33333550000001,4.33333550000001,4.33333550000001,1949.99902500048,0.0,1.0
2004-08-16,7.5,7.5,6.45,6.5,29500,5.00000250000002,5.00000250000002,4.30000215000001,4.33333550000001,44249.9778750109,0.0,1.0
2004-08-17,6.75,6.9,6.75,6.9,11100,4.50000225000001,4.60000230000002,4.50000225000001,4.60000230000002,16649.9916750041,0.0,1.0
2004-08-18,7.0,7.0,6.2,6.4,15400,4.66666900000002,4.66666900000002,4.13333540000001,4.26666880000001,23099.9884500057,0.0,1.0
2004-08-19,6.85,6.85,6.85,6.85,700,4.56666895000001,4.56666895000001,4.56666895000001,4.56666895000001,1049.99947500026,0.0,1.0
2004-08-20,7.0,7.0,6.55,6.55,600,4.66666900000002,4.66666900000002,4.36666885000001,4.36666885000001,899.999550000221,0.0,1.0
2004-08-23,7.2,7.2,6.65,7.0,1800,4.80000240000002,4.80000240000002,4.43333555000001,4.66666900000002,2699.99865000066,0.0,1.0
2004-08-24,7.0,7.0,6.5,6.95,2200,4.66666900000002,4.66666900000002,4.33333550000001,4.63333565000002,3299.99835000081,0.0,1.0
2004-08-25,6.75,7.0,6.65,7.0,35800,4.50000225000001,4.66666900000002,4.43333555000001,4.66666900000002,53699.9731500133,0.0,1.0
2004-08-26,6.8,6.8,6.25,6.25,2200,4.53333560000002,4.53333560000002,4.16666875000001,4.16666875000001,3299.99835000081,0.0,1.0
2004-08-27,6.55,6.55,6.25,6.5,24000,4.36666885000001,4.36666885000001,4.16666875000001,4.33333550000001,35999.9820000089,0.0,1.0
2004-08-30,7.0,7.0,6.6,6.6,5500,4.66666900000002,4.66666900000002,4.40000220000001,4.40000220000001,8249.99587500203,0.0,1.0
2004-08-31,7.25,7.25,6.95,7.0,41700,4.83333575000002,4.83333575000002,4.63333565000002,4.66666900000002,62549.9687250154,0.0,1.0
2004-09-01,8.25,8.25,7.3,7.4,99900,5.50000275000002,5.50000275000002,4.86666910000002,4.93333580000002,149849.925075037,0.0,1.0
2004-09-02,8.25,8.25,8.0,8.2,18400,5.50000275000002,5.50000275000002,5.33333600000002,5.46666940000002,27599.9862000068,0.0,1.0
2004-09-03,8.15,8.25,7.5,7.5,3000,5.43333605000002,5.50000275000002,5.00000250000002,5.00000250000002,4499.99775000111,0.0,1.0
2004-09-07,8.2,8.2,8.2,8.2,1800,5.46666940000002,5.46666940000002,5.46666940000002,5.46666940000002,2699.99865000066,0.0,1.0
2004-09-08,8.0,8.2,8.0,8.2,11500,5.33333600000002,5.46666940000002,5.33333600000002,5.46666940000002,17249.9913750042,0.0,1.0
2004-09-09,7.9,8.0,7.7,8.0,19800,5.26666930000002,5.33333600000002,5.13333590000002,5.33333600000002,29699.9851500073,0.0,1.0
2004-09-10,7.9,7.9,7.8,7.9,3700,5.26666930000002,5.26666930000002,5.20000260000002,5.26666930000002,5549.99722500137,0.0,1.0
2004-09-13,7.8,7.85,7.75,7.85,8200,5.20000260000002,5.23333595000002,5.16666925000002,5.23333595000002,12299.993850003,0.0,1.0
2004-09-14,7.7,7.85,7.7,7.8,18000,5.13333590000002,5.23333595000002,5.13333590000002,5.20000260000002,26999.9865000066,0.0,1.0
2004-09-15,7.7,7.7,7.7,7.7,0,5.13333590000002,5.13333590000002,5.13333590000002,5.13333590000002,0,0.0,1.0
2004-09-16,7.85,7.85,7.0,7.0,4300,5.23333595000002,5.23333595000002,4.66666900000002,4.66666900000002,6449.99677500159,0.0,1.0
2004-09-17,7.95,7.95,7.7,7.85,3000,5.30000265000002,5.30000265000002,5.13333590000002,5.23333595000002,4499.99775000111,0.0,1.0
2004-09-20,7.9,7.9,7.5,7.9,3900,5.26666930000002,5.26666930000002,5.00000250000002,5.26666930000002,5849.99707500144,0.0,1.0
2004-09-21,7.75,7.8,7.6,7.6,15700,5.16666925000002,5.20000260000002,5.06666920000002,5.06666920000002,23549.9882250058,0.0,1.0
2004-09-22,7.45,7.5,7.05,7.35,22600,4.96666915000002,5.00000250000002,4.70000235000002,4.90000245000002,33899.9830500083,0.0,1.0
2004-09-23,7.6,7.8,7.5,7.5,22000,5.06666920000002,5.20000260000002,5.00000250000002,5.00000250000002,32999.9835000081,0.0,1.0
2004-09-24,7.75,7.85,7.5,7.55,6000,5.16666925000002,5.23333595000002,5.00000250000002,5.03333585000002,8999.99550000221,0.0,1.0
2004-09-27,8.0,8.0,7.7,7.7,32500,5.33333600000002,5.33333600000002,5.13333590000002,5.13333590000002,48749.975625012,0.0,1.0
2004-09-28,7.9,8.0,7.7,7.7,13500,5.26666930000002,5.33333600000002,5.13333590000002,5.13333590000002,20249.989875005,0.0,1.0
2004-09-29,8.0,8.0,7.95,8.0,8200,5.33333600000002,5.33333600000002,5.30000265000002,5.33333600000002,12299.993850003,0.0,1.0
2004-09-30,8.75,8.75,7.95,8.0,79000,5.83333625000002,5.83333625000002,5.30000265000002,5.33333600000002,118499.940750029,0.0,1.0
2004-10-01,9.2,9.3,8.05,8.75,60100,6.13333640000002,6.20000310000002,5.36666935000002,5.83333625000002,90149.9549250222,0.0,1.0
2004-10-04,9.6,9.6,9.07,9.07,37000,6.40000320000002,6.40000320000002,6.04666969000002,6.04666969000002,55499.9722500137,0.0,1.0
2004-10-05,10.0,10.2,9.25,9.6,60900,6.66667000000002,6.80000340000002,6.16666975000002,6.40000320000002,91349.9543250226,0.0,1.0
2004-10-06,9.75,10.2,9.65,10.2,27600,6.50000325000002,6.80000340000002,6.43333655000002,6.80000340000002,41399.9793000102,0.0,1.0
2004-10-07,9.75,9.85,9.6,9.6,19900,6.50000325000002,6.56666995000002,6.40000320000002,6.40000320000002,29849.9850750074,0.0,1.0
2004-10-08,9.8,9.8,9.4,9.75,22300,6.53333660000002,6.53333660000002,6.26666980000002,6.50000325000002,33449.9832750083,0.0,1.0
2004-10-11,9.65,9.8,9.65,9.8,4200,6.43333655000002,6.53333660000002,6.43333655000002,6.53333660000002,6299.99685000155,0.0,1.0
2004-10-12,8.75,9.55,8.0,9.35,46900,5.83333625000002,6.36666985000002,5.33333600000002,6.23333645000002,70349.9648250173,0.0,1.0
2004-10-13,8.85,9.0,8.5,8.5,4000,5.90000295000002,6.00000300000002,5.66666950000002,5.66666950000002,5999.99700000148,0.0,1.0
2004-10-14,9.35,9.75,8.8,8.9,50400,6.23333645000002,6.50000325000002,5.86666960000002,5.93333630000002,75599.9622000187,0.0,1.0
2004-10-15,8.9,9.35,8.9,9.35,9900,5.93333630000002,6.23333645000002,5.93333630000002,6.23333645000002,14849.9925750037,0.0,1.0
2004-10-18,8.75,8.9,8.75,8.9,1300,5.83333625000002,5.93333630000002,5.83333625000002,5.93333630000002,1949.99902500048,0.0,1.0
2004-10-19,9.25,9.25,9.25,9.25,300,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,449.999775000111,0.0,1.0
2004-10-20,8.55,9.05,8.55,8.55,7500,5.70000285000002,6.03333635000002,5.70000285000002,5.70000285000002,11249.9943750028,0.0,1.0
2004-10-21,8.85,8.85,8.85,8.85,300,5.90000295000002,5.90000295000002,5.90000295000002,5.90000295000002,449.999775000111,0.0,1.0
2004-10-22,8.85,8.85,8.75,8.8,4600,5.90000295000002,5.90000295000002,5.83333625000002,5.86666960000002,6899.9965500017,0.0,1.0
2004-10-25,8.85,8.85,8.6,8.85,7600,5.90000295000002,5.90000295000002,5.73333620000002,5.90000295000002,11399.9943000028,0.0,1.0
2004-10-26,8.25,8.8,8.0,8.4,10000,5.50000275000002,5.86666960000002,5.33333600000002,5.60000280000002,14999.9925000037,0.0,1.0
2004-10-27,8.35,8.35,8.15,8.15,2500,5.56666945000002,5.56666945000002,5.43333605000002,5.43333605000002,3749.99812500092,0.0,1.0
2004-10-28,7.98,8.45,7.88,8.15,5700,5.32000266000002,5.63333615000002,5.25333596000002,5.43333605000002,8549.99572500211,0.0,1.0
2004-10-29,6.87,7.88,6.85,7.88,15600,4.58000229000002,5.25333596000002,4.56666895000001,5.25333596000002,23399.9883000057,0.0,1.0
2004-11-01,7.55,7.55,6.9,6.9,7200,5.03333585000002,5.03333585000002,4.60000230000002,4.60000230000002,10799.9946000027,0.0,1.0
2004-11-02,7.7,7.7,7.15,7.15,900,5.13333590000002,5.13333590000002,4.76666905000002,4.76666905000002,1349.99932500033,0.0,1.0
2004-11-03,8.0,8.0,7.15,7.7,3100,5.33333600000002,5.33333600000002,4.76666905000002,5.13333590000002,4649.99767500114,0.0,1.0
2004-11-04,9.25,9.25,8.0,8.0,1800,6.16666975000002,6.16666975000002,5.33333600000002,5.33333600000002,2699.99865000067,0.0,1.0
2004-11-05,9.0,9.25,8.1,9.25,20200,6.00000300000002,6.16666975000002,5.40000270000002,6.16666975000002,30299.9848500075,0.0,1.0
2004-11-08,9.0,9.0,8.2,8.2,1900,6.00000300000002,6.00000300000002,5.46666940000002,5.46666940000002,2849.9985750007,0.0,1.0
2004-11-09,9.0,9.0,8.2,8.2,1200,6.00000300000002,6.00000300000002,5.46666940000002,5.46666940000002,1799.99910000044,0.0,1.0
2004-11-10,8.89,8.89,8.3,8.3,300,5.92666963000002,5.92666963000002,5.53333610000002,5.53333610000002,449.999775000111,0.0,1.0
2004-11-11,8.7,9.0,8.25,8.9,3000,5.80000290000002,6.00000300000002,5.50000275000002,5.93333630000002,4499.99775000111,0.0,1.0
2004-11-12,8.7,8.7,8.25,8.7,1500,5.80000290000002,5.80000290000002,5.50000275000002,5.80000290000002,2249.99887500055,0.0,1.0
2004-11-15,9.05,9.05,8.3,8.3,900,6.03333635000002,6.03333635000002,5.53333610000002,5.53333610000002,1349.99932500033,0.0,1.0
2004-11-16,8.3,9.05,8.3,8.3,2100,5.53333610000002,6.03333635000002,5.53333610000002,5.53333610000002,3149.99842500078,0.0,1.0
2004-11-17,9.05,9.05,8.3,9.05,900,6.03333635000002,6.03333635000002,5.53333610000002,6.03333635000002,1349.99932500033,0.0,1.0
2004-11-18,8.8,8.8,8.3,8.3,1000,5.86666960000002,5.86666960000002,5.53333610000002,5.53333610000002,1499.99925000037,0.0,1.0
2004-11-19,8.0,8.45,7.8,8.3,18100,5.33333600000002,5.63333615000002,5.20000260000002,5.53333610000002,27149.9864250067,0.0,1.0
2004-11-22,6.99,7.1,6.99,7.1,5100,4.66000233000002,4.73333570000002,4.66000233000002,4.73333570000002,7649.99617500188,0.0,1.0
2004-11-23,6.98,7.0,6.75,7.0,18000,4.65333566000002,4.66666900000002,4.50000225000001,4.66666900000002,26999.9865000066,0.0,1.0
2004-11-24,7.0,7.0,7.0,7.0,7800,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,11699.9941500029,0.0,1.0
2004-11-26,8.25,8.25,7.0,7.0,28500,5.50000275000002,5.50000275000002,4.66666900000002,4.66666900000002,42749.9786250105,0.0,1.0
2004-11-29,7.7,8.0,7.4,7.8,16800,5.13333590000002,5.33333600000002,4.93333580000002,5.20000260000002,25199.9874000062,0.0,1.0
2004-11-30,8.2,8.2,8.2,8.2,300,5.46666940000002,5.46666940000002,5.46666940000002,5.46666940000002,449.999775000111,0.0,1.0
2004-12-01,8.0,8.0,7.0,7.0,2800,5.33333600000002,5.33333600000002,4.66666900000002,4.66666900000002,4199.99790000103,0.0,1.0
2004-12-02,8.0,8.1,7.5,7.5,22300,5.33333600000002,5.40000270000002,5.00000250000002,5.00000250000002,33449.9832750082,0.0,1.0
2004-12-03,9.0,9.05,8.0,8.0,36700,6.00000300000002,6.03333635000002,5.33333600000002,5.33333600000002,55049.9724750136,0.0,1.0
2004-12-06,9.0,9.0,8.75,9.0,700,6.00000300000002,6.00000300000002,5.83333625000002,6.00000300000002,1049.99947500026,0.0,1.0
2004-12-07,8.95,9.0,8.6,9.0,3600,5.96666965000002,6.00000300000002,5.73333620000002,6.00000300000002,5399.99730000133,0.0,1.0
2004-12-08,8.95,8.95,8.55,8.55,4500,5.96666965000002,5.96666965000002,5.70000285000002,5.70000285000002,6749.99662500167,0.0,1.0
2004-12-09,8.95,8.95,8.55,8.55,1600,5.96666965000002,5.96666965000002,5.70000285000002,5.70000285000002,2399.99880000059,0.0,1.0
2004-12-10,8.7,8.75,8.4,8.55,6300,5.80000290000002,5.83333625000002,5.60000280000002,5.70000285000002,9449.99527500233,0.0,1.0
2004-12-13,8.7,8.7,8.25,8.25,3600,5.80000290000002,5.80000290000002,5.50000275000002,5.50000275000002,5399.99730000133,0.0,1.0
2004-12-14,8.01,9.0,7.5,8.01,10500,5.34000267000002,6.00000300000002,5.00000250000002,5.34000267000002,15749.9921250039,0.0,1.0
2004-12-15,8.5,8.5,8.0,8.25,4500,5.66666950000002,5.66666950000002,5.33333600000002,5.50000275000002,6749.99662500166,0.0,1.0
2004-12-16,8.7,8.7,7.5,8.5,16800,5.80000290000002,5.80000290000002,5.00000250000002,5.66666950000002,25199.9874000062,0.0,1.0
2004-12-17,8.55,8.55,7.8,7.8,4300,5.70000285000002,5.70000285000002,5.20000260000002,5.20000260000002,6449.99677500159,0.0,1.0
2004-12-20,8.5,8.7,7.0,7.0,10600,5.66666950000002,5.80000290000002,4.66666900000002,4.66666900000002,15899.9920500039,0.0,1.0
2004-12-21,8.25,8.25,7.7,7.7,1600,5.50000275000002,5.50000275000002,5.13333590000002,5.13333590000002,2399.99880000059,0.0,1.0
2004-12-22,7.4,7.7,7.25,7.5,6900,4.93333580000002,5.13333590000002,4.83333575000002,5.00000250000002,10349.9948250025,0.0,1.0
2004-12-23,7.85,7.85,7.35,7.35,700,5.23333595000002,5.23333595000002,4.90000245000002,4.90000245000002,1049.99947500026,0.0,1.0
2004-12-27,7.65,8.5,7.35,7.35,7000,5.10000255000002,5.66666950000002,4.90000245000002,4.90000245000002,10499.9947500026,0.0,1.0
2004-12-28,8.5,8.5,7.55,8.5,4300,5.66666950000002,5.66666950000002,5.03333585000002,5.66666950000002,6449.99677500159,0.0,1.0
2004-12-29,8.5,8.5,8.5,8.5,0,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,0,0.0,1.0
2004-12-30,8.5,8.5,8.5,8.5,0,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,0,0.0,1.0
2004-12-31,8.4,8.5,6.5,6.5,16000,5.60000280000002,5.66666950000002,4.33333550000001,4.33333550000001,23999.9880000059,0.0,1.0
2005-01-03,8.1,8.1,7.7,8.0,2400,5.40000270000002,5.40000270000002,5.13333590000002,5.33333600000002,3599.99820000089,0.0,1.0
2005-01-04,8.1,8.1,7.5,7.5,1600,5.40000270000002,5.40000270000002,5.00000250000002,5.00000250000002,2399.99880000059,0.0,1.0
2005-01-05,7.6,7.75,7.5,7.5,15100,5.06666920000002,5.16666925000002,5.00000250000002,5.00000250000002,22649.9886750056,0.0,1.0
2005-01-06,7.95,8.0,7.4,7.4,7600,5.30000265000002,5.33333600000002,4.93333580000002,4.93333580000002,11399.9943000028,0.0,1.0
2005-01-07,9.5,9.75,7.6,7.95,49800,6.33333650000002,6.50000325000002,5.06666920000002,5.30000265000002,74699.9626500184,0.0,1.0
2005-01-10,9.3,9.65,8.7,9.6,26800,6.20000310000002,6.43333655000002,5.80000290000002,6.40000320000002,40199.9799000099,0.0,1.0
2005-01-11,9.0,9.6,8.75,9.2,11400,6.00000300000002,6.40000320000002,5.83333625000002,6.13333640000002,17099.9914500042,0.0,1.0
2005-01-12,9.4,9.5,8.4,8.4,15000,6.26666980000002,6.33333650000002,5.60000280000002,5.60000280000002,22499.9887500056,0.0,1.0
2005-01-13,9.25,9.25,9.0,9.1,19500,6.16666975000002,6.16666975000002,6.00000300000002,6.06666970000002,29249.9853750072,0.0,1.0
2005-01-14,9.6,9.6,9.1,9.25,15900,6.40000320000002,6.40000320000002,6.06666970000002,6.16666975000002,23849.9880750059,0.0,1.0
2005-01-18,10.0,10.25,9.5,9.6,27300,6.66667000000002,6.83333675000002,6.33333650000002,6.40000320000002,40949.9795250101,0.0,1.0
2005-01-19,10.1,10.25,9.85,9.86,16300,6.73333670000002,6.83333675000002,6.56666995000002,6.57333662000002,24449.987775006,0.0,1.0
2005-01-20,10.1,10.1,10.0,10.1,6900,6.73333670000002,6.73333670000002,6.66667000000002,6.73333670000002,10349.9948250026,0.0,1.0
2005-01-21,9.95,9.95,9.25,9.5,10800,6.63333665000002,6.63333665000002,6.16666975000002,6.33333650000002,16199.991900004,0.0,1.0
2005-01-24,9.9,10.0,9.9,10.0,9600,6.60000330000002,6.66667000000002,6.60000330000002,6.66667000000002,14399.9928000036,0.0,1.0
2005-01-25,9.6,9.95,9.55,9.9,5100,6.40000320000002,6.63333665000002,6.36666985000002,6.60000330000002,7649.99617500189,0.0,1.0
2005-01-26,9.5,9.6,9.45,9.6,3000,6.33333650000002,6.40000320000002,6.30000315000002,6.40000320000002,4499.99775000111,0.0,1.0
2005-01-27,9.6,10.15,9.6,9.6,9000,6.40000320000002,6.76667005000002,6.40000320000002,6.40000320000002,13499.9932500033,0.0,1.0
2005-01-28,10.0,10.0,9.5,10.0,1000,6.66667000000002,6.66667000000002,6.33333650000002,6.66667000000002,1499.99925000037,0.0,1.0
2005-01-31,10.0,10.0,10.0,10.0,0,6.66667000000002,6.66667000000002,6.66667000000002,6.66667000000002,0,0.0,1.0
2005-02-01,10.05,10.05,9.45,9.45,4900,6.70000335000002,6.70000335000002,6.30000315000002,6.30000315000002,7349.99632500182,0.0,1.0
2005-02-02,10.05,10.05,9.45,9.45,6300,6.70000335000002,6.70000335000002,6.30000315000002,6.30000315000002,9449.99527500233,0.0,1.0
2005-02-03,10.05,10.05,10.0,10.05,2200,6.70000335000002,6.70000335000002,6.66667000000002,6.70000335000002,3299.99835000082,0.0,1.0
2005-02-04,10.05,10.05,9.8,10.05,4200,6.70000335000002,6.70000335000002,6.53333660000002,6.70000335000002,6299.99685000156,0.0,1.0
2005-02-07,10.3,10.3,9.6,9.8,90300,6.86667010000002,6.86667010000002,6.40000320000002,6.53333660000002,135449.932275033,0.0,1.0
2005-02-08,10.39,10.4,10.1,10.4,3600,6.92667013000002,6.93333680000002,6.73333670000002,6.93333680000002,5399.99730000133,0.0,1.0
2005-02-09,10.2,10.3,10.0,10.1,4900,6.80000340000002,6.86667010000002,6.66667000000002,6.73333670000002,7349.99632500182,0.0,1.0
2005-02-10,10.2,10.2,9.45,10.1,13600,6.80000340000002,6.80000340000002,6.30000315000002,6.73333670000002,20399.989800005,0.0,1.0
2005-02-11,10.2,10.2,10.2,10.2,0,6.80000340000002,6.80000340000002,6.80000340000002,6.80000340000002,0,0.0,1.0
2005-02-14,10.1,10.1,9.45,10.0,1900,6.73333670000002,6.73333670000002,6.30000315000002,6.66667000000002,2849.9985750007,0.0,1.0
2005-02-15,9.99,10.1,9.45,9.45,5200,6.66000333000002,6.73333670000002,6.30000315000002,6.30000315000002,7799.99610000193,0.0,1.0
2005-02-16,9.25,9.99,9.0,9.99,11700,6.16666975000002,6.66000333000002,6.00000300000002,6.66000333000002,17549.9912250043,0.0,1.0
2005-02-17,9.5,9.5,9.0,9.25,3900,6.33333650000002,6.33333650000002,6.00000300000002,6.16666975000002,5849.99707500144,0.0,1.0
2005-02-18,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2005-02-22,9.0,9.55,8.75,9.0,3900,6.00000300000002,6.36666985000002,5.83333625000002,6.00000300000002,5849.99707500144,0.0,1.0
2005-02-23,9.0,9.0,8.72,8.72,400,6.00000300000002,6.00000300000002,5.81333624000002,5.81333624000002,599.999700000148,0.0,1.0
2005-02-24,8.5,8.95,8.5,8.95,2700,5.66666950000002,5.96666965000002,5.66666950000002,5.96666965000002,4049.997975001,0.0,1.0
2005-02-25,8.8,9.0,8.8,9.0,7300,5.86666960000002,6.00000300000002,5.86666960000002,6.00000300000002,10949.9945250027,0.0,1.0
2005-02-28,8.5,9.0,8.5,8.7,16500,5.66666950000002,6.00000300000002,5.66666950000002,5.80000290000002,24749.9876250061,0.0,1.0
2005-03-01,8.7,9.0,8.4,9.0,5500,5.80000290000002,6.00000300000002,5.60000280000002,6.00000300000002,8249.99587500203,0.0,1.0
2005-03-02,8.75,8.75,8.3,8.3,400,5.83333625000002,5.83333625000002,5.53333610000002,5.53333610000002,599.999700000148,0.0,1.0
2005-03-03,9.15,9.45,8.7,8.75,17800,6.10000305000002,6.30000315000002,5.80000290000002,5.83333625000002,26699.9866500066,0.0,1.0
2005-03-04,9.15,9.15,9.15,9.15,0,6.10000305000002,6.10000305000002,6.10000305000002,6.10000305000002,0,0.0,1.0
2005-03-07,9.25,9.25,8.55,8.55,1600,6.16666975000002,6.16666975000002,5.70000285000002,5.70000285000002,2399.99880000059,0.0,1.0
2005-03-08,9.25,9.25,9.25,9.25,0,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,0,0.0,1.0
2005-03-09,8.95,9.25,8.55,8.6,3900,5.96666965000002,6.16666975000002,5.70000285000002,5.73333620000002,5849.99707500144,0.0,1.0
2005-03-10,8.7,8.7,8.5,8.5,4000,5.80000290000002,5.80000290000002,5.66666950000002,5.66666950000002,5999.99700000148,0.0,1.0
2005-03-11,8.5,8.75,8.4,8.75,3300,5.66666950000002,5.83333625000002,5.60000280000002,5.83333625000002,4949.99752500122,0.0,1.0
2005-03-14,8.4,8.5,8.4,8.45,3600,5.60000280000002,5.66666950000002,5.60000280000002,5.63333615000002,5399.99730000133,0.0,1.0
2005-03-15,8.74,8.74,8.55,8.55,2500,5.82666958000002,5.82666958000002,5.70000285000002,5.70000285000002,3749.99812500092,0.0,1.0
2005-03-16,8.6,8.6,8.3,8.3,2200,5.73333620000002,5.73333620000002,5.53333610000002,5.53333610000002,3299.99835000081,0.0,1.0
2005-03-17,8.35,8.4,7.4,7.4,21600,5.56666945000002,5.60000280000002,4.93333580000002,4.93333580000002,32399.983800008,0.0,1.0
2005-03-18,7.5,8.1,7.49,8.0,23500,5.00000250000002,5.40000270000002,4.99333583000002,5.33333600000002,35249.9823750087,0.0,1.0
2005-03-21,7.4,7.9,7.4,7.9,1000,4.93333580000002,5.26666930000002,4.93333580000002,5.26666930000002,1499.99925000037,0.0,1.0
2005-03-22,7.75,7.75,7.75,7.75,600,5.16666925000002,5.16666925000002,5.16666925000002,5.16666925000002,899.999550000221,0.0,1.0
2005-03-23,8.0,8.0,7.35,7.5,1900,5.33333600000002,5.33333600000002,4.90000245000002,5.00000250000002,2849.9985750007,0.0,1.0
2005-03-24,7.95,7.95,7.95,7.95,600,5.30000265000002,5.30000265000002,5.30000265000002,5.30000265000002,899.999550000222,0.0,1.0
2005-03-28,7.9,7.9,7.26,7.26,700,5.26666930000002,5.26666930000002,4.84000242000002,4.84000242000002,1049.99947500026,0.0,1.0
2005-03-29,7.9,7.9,7.3,7.3,300,5.26666930000002,5.26666930000002,4.86666910000002,4.86666910000002,449.999775000111,0.0,1.0
2005-03-30,7.85,7.88,7.42,7.42,4500,5.23333595000002,5.25333596000002,4.94666914000002,4.94666914000002,6749.99662500166,0.0,1.0
2005-03-31,7.8,7.9,7.15,7.9,5800,5.20000260000002,5.26666930000002,4.76666905000002,5.26666930000002,8699.99565000214,0.0,1.0
2005-04-01,7.4,7.4,7.4,7.4,300,4.93333580000002,4.93333580000002,4.93333580000002,4.93333580000002,449.999775000111,0.0,1.0
2005-04-04,7.75,7.75,7.0,7.3,36700,5.16666925000002,5.16666925000002,4.66666900000002,4.86666910000002,55049.9724750136,0.0,1.0
2005-04-05,7.75,7.75,7.5,7.5,3400,5.16666925000002,5.16666925000002,5.00000250000002,5.00000250000002,5099.99745000125,0.0,1.0
2005-04-06,7.6,7.7,7.6,7.7,3000,5.06666920000002,5.13333590000002,5.06666920000002,5.13333590000002,4499.99775000111,0.0,1.0
2005-04-07,7.7,7.7,7.25,7.4,10600,5.13333590000002,5.13333590000002,4.83333575000002,4.93333580000002,15899.9920500039,0.0,1.0
2005-04-08,7.6,7.6,7.25,7.25,2700,5.06666920000002,5.06666920000002,4.83333575000002,4.83333575000002,4049.997975001,0.0,1.0
2005-04-11,7.25,7.25,7.25,7.25,400,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,599.999700000148,0.0,1.0
2005-04-12,7.25,7.45,6.95,7.05,6300,4.83333575000002,4.96666915000002,4.63333565000002,4.70000235000002,9449.99527500232,0.0,1.0
2005-04-13,7.3,7.3,7.2,7.25,2100,4.86666910000002,4.86666910000002,4.80000240000002,4.83333575000002,3149.99842500077,0.0,1.0
2005-04-14,7.35,7.45,7.2,7.3,3100,4.90000245000002,4.96666915000002,4.80000240000002,4.86666910000002,4649.99767500114,0.0,1.0
2005-04-15,7.5,7.5,7.25,7.25,900,5.00000250000002,5.00000250000002,4.83333575000002,4.83333575000002,1349.99932500033,0.0,1.0
2005-04-18,6.9,7.5,6.75,7.5,25000,4.60000230000002,5.00000250000002,4.50000225000001,5.00000250000002,37499.9812500092,0.0,1.0
2005-04-19,7.1,7.1,6.6,6.75,17400,4.73333570000002,4.73333570000002,4.40000220000001,4.50000225000001,26099.9869500064,0.0,1.0
2005-04-20,7.2,7.55,6.9,6.9,1900,4.80000240000002,5.03333585000002,4.60000230000002,4.60000230000002,2849.9985750007,0.0,1.0
2005-04-21,7.15,7.15,7.05,7.05,6400,4.76666905000002,4.76666905000002,4.70000235000002,4.70000235000002,9599.99520000236,0.0,1.0
2005-04-22,7.5,7.95,7.35,7.35,10200,5.00000250000002,5.30000265000002,4.90000245000002,4.90000245000002,15299.9923500038,0.0,1.0
2005-04-25,7.5,7.5,7.5,7.5,1600,5.00000250000002,5.00000250000002,5.00000250000002,5.00000250000002,2399.99880000059,0.0,1.0
2005-04-26,8.35,8.85,7.4,7.4,8200,5.56666945000002,5.90000295000002,4.93333580000002,4.93333580000002,12299.993850003,0.0,1.0
2005-04-27,8.5,8.5,7.95,8.35,3700,5.66666950000002,5.66666950000002,5.30000265000002,5.56666945000002,5549.99722500137,0.0,1.0
2005-04-28,8.0,8.75,7.8,8.5,7200,5.33333600000002,5.83333625000002,5.20000260000002,5.66666950000002,10799.9946000027,0.0,1.0
2005-04-29,8.5,8.5,8.0,8.0,3300,5.66666950000002,5.66666950000002,5.33333600000002,5.33333600000002,4949.99752500122,0.0,1.0
2005-05-02,8.6,8.7,8.0,8.0,4900,5.73333620000002,5.80000290000002,5.33333600000002,5.33333600000002,7349.99632500181,0.0,1.0
2005-05-03,8.25,8.55,8.25,8.25,1200,5.50000275000002,5.70000285000002,5.50000275000002,5.50000275000002,1799.99910000044,0.0,1.0
2005-05-04,8.9,9.0,8.0,8.55,16200,5.93333630000002,6.00000300000002,5.33333600000002,5.70000285000002,24299.987850006,0.0,1.0
2005-05-05,8.95,8.95,8.0,8.95,6100,5.96666965000002,5.96666965000002,5.33333600000002,5.96666965000002,9149.99542500226,0.0,1.0
2005-05-06,10.0,10.0,7.65,7.65,39700,6.66667000000002,6.66667000000002,5.10000255000002,5.10000255000002,59549.9702250147,0.0,1.0
2005-05-09,9.25,9.51,9.0,9.0,4900,6.16666975000002,6.34000317000002,6.00000300000002,6.00000300000002,7349.99632500181,0.0,1.0
2005-05-10,9.5,9.9,9.0,9.35,4300,6.33333650000002,6.60000330000002,6.00000300000002,6.23333645000002,6449.99677500159,0.0,1.0
2005-05-11,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2005-05-12,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2005-05-13,9.0,9.0,8.25,8.25,2400,6.00000300000002,6.00000300000002,5.50000275000002,5.50000275000002,3599.99820000089,0.0,1.0
2005-05-16,9.0,9.0,8.9,8.9,1500,6.00000300000002,6.00000300000002,5.93333630000002,5.93333630000002,2249.99887500056,0.0,1.0
2005-05-17,8.5,9.6,7.99,9.6,11200,5.66666950000002,6.40000320000002,5.32666933000002,6.40000320000002,16799.9916000041,0.0,1.0
2005-05-18,8.85,8.85,8.0,8.0,400,5.90000295000002,5.90000295000002,5.33333600000002,5.33333600000002,599.999700000148,0.0,1.0
2005-05-19,7.9,8.5,7.7,8.3,37600,5.26666930000002,5.66666950000002,5.13333590000002,5.53333610000002,56399.9718000139,0.0,1.0
2005-05-20,8.25,8.25,7.85,7.85,4900,5.50000275000002,5.50000275000002,5.23333595000002,5.23333595000002,7349.99632500181,0.0,1.0
2005-05-23,8.5,8.5,8.0,8.0,3300,5.66666950000002,5.66666950000002,5.33333600000002,5.33333600000002,4949.99752500122,0.0,1.0
2005-05-24,9.3,9.3,7.65,7.65,22500,6.20000310000002,6.20000310000002,5.10000255000002,5.10000255000002,33749.9831250083,0.0,1.0
2005-05-25,9.25,9.25,9.25,9.25,700,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,1049.99947500026,0.0,1.0
2005-05-26,8.8,9.2,8.75,9.2,3100,5.86666960000002,6.13333640000002,5.83333625000002,6.13333640000002,4649.99767500115,0.0,1.0
2005-05-27,9.25,9.25,8.4,9.2,900,6.16666975000002,6.16666975000002,5.60000280000002,6.13333640000002,1349.99932500033,0.0,1.0
2005-05-31,9.25,9.25,8.25,8.25,600,6.16666975000002,6.16666975000002,5.50000275000002,5.50000275000002,899.999550000222,0.0,1.0
2005-06-01,9.3,9.3,8.7,8.75,1500,6.20000310000002,6.20000310000002,5.80000290000002,5.83333625000002,2249.99887500056,0.0,1.0
2005-06-02,9.25,9.25,8.75,8.75,5400,6.16666975000002,6.16666975000002,5.83333625000002,5.83333625000002,8099.995950002,0.0,1.0
2005-06-03,9.0,9.0,8.75,8.75,3700,6.00000300000002,6.00000300000002,5.83333625000002,5.83333625000002,5549.99722500137,0.0,1.0
2005-06-06,8.0,8.5,7.9,8.1,20500,5.33333600000002,5.66666950000002,5.26666930000002,5.40000270000002,30749.9846250076,0.0,1.0
2005-06-07,8.7,8.8,8.25,8.5,4500,5.80000290000002,5.86666960000002,5.50000275000002,5.66666950000002,6749.99662500166,0.0,1.0
2005-06-08,8.1,8.45,8.05,8.3,6000,5.40000270000002,5.63333615000002,5.36666935000002,5.53333610000002,8999.99550000222,0.0,1.0
2005-06-09,8.2,8.2,8.1,8.1,600,5.46666940000002,5.46666940000002,5.40000270000002,5.40000270000002,899.999550000222,0.0,1.0
2005-06-10,8.5,8.5,8.15,8.15,4800,5.66666950000002,5.66666950000002,5.43333605000002,5.43333605000002,7199.99640000178,0.0,1.0
2005-06-13,8.45,8.5,8.2,8.5,3300,5.63333615000002,5.66666950000002,5.46666940000002,5.66666950000002,4949.99752500122,0.0,1.0
2005-06-14,8.5,8.5,8.35,8.35,700,5.66666950000002,5.66666950000002,5.56666945000002,5.56666945000002,1049.99947500026,0.0,1.0
2005-06-15,8.5,8.5,8.35,8.35,300,5.66666950000002,5.66666950000002,5.56666945000002,5.56666945000002,449.999775000111,0.0,1.0
2005-06-16,8.5,8.5,8.5,8.5,0,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,0,0.0,1.0
2005-06-17,8.5,8.5,8.5,8.5,600,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,899.999550000222,0.0,1.0
2005-06-20,8.5,8.5,8.5,8.5,1500,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,2249.99887500055,0.0,1.0
2005-06-21,8.47,8.47,8.47,8.47,10500,5.64666949000002,5.64666949000002,5.64666949000002,5.64666949000002,15749.9921250039,0.0,1.0
2005-06-22,8.25,8.45,8.25,8.45,5700,5.50000275000002,5.63333615000002,5.50000275000002,5.63333615000002,8549.99572500211,0.0,1.0
2005-06-23,8.5,8.5,8.15,8.25,1900,5.66666950000002,5.66666950000002,5.43333605000002,5.50000275000002,2849.9985750007,0.0,1.0
2005-06-24,8.5,8.5,8.5,8.5,0,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,0,0.0,1.0
2005-06-27,8.5,8.5,8.5,8.5,700,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,1049.99947500026,0.0,1.0
2005-06-28,8.49,8.49,8.1,8.1,1600,5.66000283000002,5.66000283000002,5.40000270000002,5.40000270000002,2399.99880000059,0.0,1.0
2005-06-29,8.5,8.5,8.1,8.1,2400,5.66666950000002,5.66666950000002,5.40000270000002,5.40000270000002,3599.99820000089,0.0,1.0
2005-06-30,8.5,8.5,8.1,8.1,1900,5.66666950000002,5.66666950000002,5.40000270000002,5.40000270000002,2849.9985750007,0.0,1.0
2005-07-01,8.5,8.5,8.5,8.5,0,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,0,0.0,1.0
2005-07-05,8.35,8.35,8.0,8.05,3700,5.56666945000002,5.56666945000002,5.33333600000002,5.36666935000002,5549.99722500137,0.0,1.0
2005-07-06,8.5,8.5,8.0,8.1,2400,5.66666950000002,5.66666950000002,5.33333600000002,5.40000270000002,3599.99820000089,0.0,1.0
2005-07-07,8.4,8.5,8.01,8.01,2200,5.60000280000002,5.66666950000002,5.34000267000002,5.34000267000002,3299.99835000081,0.0,1.0
2005-07-08,8.45,8.45,8.05,8.1,4800,5.63333615000002,5.63333615000002,5.36666935000002,5.40000270000002,7199.99640000177,0.0,1.0
2005-07-11,8.15,8.15,8.0,8.0,5200,5.43333605000002,5.43333605000002,5.33333600000002,5.33333600000002,7799.99610000192,0.0,1.0
2005-07-12,8.1,8.15,8.05,8.05,9900,5.40000270000002,5.43333605000002,5.36666935000002,5.36666935000002,14849.9925750037,0.0,1.0
2005-07-13,8.25,8.25,7.85,7.85,400,5.50000275000002,5.50000275000002,5.23333595000002,5.23333595000002,599.999700000148,0.0,1.0
2005-07-14,8.4,8.4,7.75,7.85,3700,5.60000280000002,5.60000280000002,5.16666925000002,5.23333595000002,5549.99722500137,0.0,1.0
2005-07-15,8.24,8.24,7.85,7.85,1800,5.49333608000002,5.49333608000002,5.23333595000002,5.23333595000002,2699.99865000067,0.0,1.0
2005-07-18,8.35,8.35,7.9,8.0,5400,5.56666945000002,5.56666945000002,5.26666930000002,5.33333600000002,8099.995950002,0.0,1.0
2005-07-19,8.4,8.5,8.0,8.4,7200,5.60000280000002,5.66666950000002,5.33333600000002,5.60000280000002,10799.9946000027,0.0,1.0
2005-07-20,8.5,8.5,8.05,8.05,5400,5.66666950000002,5.66666950000002,5.36666935000002,5.36666935000002,8099.995950002,0.0,1.0
2005-07-21,8.2,8.35,8.2,8.35,4000,5.46666940000002,5.56666945000002,5.46666940000002,5.56666945000002,5999.99700000148,0.0,1.0
2005-07-22,8.25,8.25,8.01,8.25,6700,5.50000275000002,5.50000275000002,5.34000267000002,5.50000275000002,10049.9949750025,0.0,1.0
2005-07-25,8.5,8.55,8.25,8.25,11800,5.66666950000002,5.70000285000002,5.50000275000002,5.50000275000002,17699.9911500044,0.0,1.0
2005-07-26,8.35,8.35,8.01,8.01,3700,5.56666945000002,5.56666945000002,5.34000267000002,5.34000267000002,5549.99722500137,0.0,1.0
2005-07-27,8.6,8.6,8.05,8.5,600,5.73333620000002,5.73333620000002,5.36666935000002,5.66666950000002,899.999550000222,0.0,1.0
2005-07-28,8.55,8.55,8.55,8.55,1300,5.70000285000002,5.70000285000002,5.70000285000002,5.70000285000002,1949.99902500048,0.0,1.0
2005-07-29,8.5,8.85,8.18,8.18,19800,5.66666950000002,5.90000295000002,5.45333606000002,5.45333606000002,29699.9851500073,0.0,1.0
2005-08-01,8.65,8.65,8.2,8.2,300,5.76666955000002,5.76666955000002,5.46666940000002,5.46666940000002,449.999775000111,0.0,1.0
2005-08-02,8.6,8.6,8.36,8.36,3000,5.73333620000002,5.73333620000002,5.57333612000002,5.57333612000002,4499.99775000111,0.0,1.0
2005-08-03,9.0,9.1,8.55,8.55,30100,6.00000300000002,6.06666970000002,5.70000285000002,5.70000285000002,45149.9774250111,0.0,1.0
2005-08-04,9.15,9.2,8.95,9.0,4000,6.10000305000002,6.13333640000002,5.96666965000002,6.00000300000002,5999.99700000148,0.0,1.0
2005-08-05,8.95,8.95,8.95,8.95,1300,5.96666965000002,5.96666965000002,5.96666965000002,5.96666965000002,1949.99902500048,0.0,1.0
2005-08-08,8.95,8.95,8.7,8.75,4000,5.96666965000002,5.96666965000002,5.80000290000002,5.83333625000002,5999.99700000148,0.0,1.0
2005-08-09,8.7,8.7,8.55,8.7,2700,5.80000290000002,5.80000290000002,5.70000285000002,5.80000290000002,4049.997975001,0.0,1.0
2005-08-10,8.8,8.8,8.6,8.6,1600,5.86666960000002,5.86666960000002,5.73333620000002,5.73333620000002,2399.99880000059,0.0,1.0
2005-08-11,8.8,8.8,8.55,8.55,3400,5.86666960000002,5.86666960000002,5.70000285000002,5.70000285000002,5099.99745000126,0.0,1.0
2005-08-12,8.97,8.97,8.8,8.9,10200,5.98000299000002,5.98000299000002,5.86666960000002,5.93333630000002,15299.9923500038,0.0,1.0
2005-08-15,9.0,9.0,8.99,8.99,600,6.00000300000002,6.00000300000002,5.99333633000002,5.99333633000002,899.999550000222,0.0,1.0
2005-08-16,8.9,8.9,8.4,8.55,3100,5.93333630000002,5.93333630000002,5.60000280000002,5.70000285000002,4649.99767500115,0.0,1.0
2005-08-17,8.9,8.9,8.9,8.9,0,5.93333630000002,5.93333630000002,5.93333630000002,5.93333630000002,0,0.0,1.0
2005-08-18,8.9,8.9,8.4,8.4,1600,5.93333630000002,5.93333630000002,5.60000280000002,5.60000280000002,2399.99880000059,0.0,1.0
2005-08-19,8.9,8.9,8.36,8.36,6400,5.93333630000002,5.93333630000002,5.57333612000002,5.57333612000002,9599.99520000237,0.0,1.0
2005-08-22,8.25,8.25,8.05,8.1,4300,5.50000275000002,5.50000275000002,5.36666935000002,5.40000270000002,6449.99677500159,0.0,1.0
2005-08-23,8.25,8.25,8.25,8.25,0,5.50000275000002,5.50000275000002,5.50000275000002,5.50000275000002,0,0.0,1.0
2005-08-24,8.25,8.25,8.25,8.25,1500,5.50000275000002,5.50000275000002,5.50000275000002,5.50000275000002,2249.99887500055,0.0,1.0
2005-08-25,8.85,8.9,8.7,8.7,3600,5.90000295000002,5.93333630000002,5.80000290000002,5.80000290000002,5399.99730000133,0.0,1.0
2005-08-26,8.85,8.85,8.85,8.85,0,5.90000295000002,5.90000295000002,5.90000295000002,5.90000295000002,0,0.0,1.0
2005-08-29,8.5,8.5,8.5,8.5,5400,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,8099.995950002,0.0,1.0
2005-08-30,8.5,8.5,8.25,8.25,2800,5.66666950000002,5.66666950000002,5.50000275000002,5.50000275000002,4199.99790000104,0.0,1.0
2005-08-31,8.64,8.95,8.5,8.95,2100,5.76000288000002,5.96666965000002,5.66666950000002,5.96666965000002,3149.99842500078,0.0,1.0
2005-09-01,8.6,8.61,8.6,8.6,10600,5.73333620000002,5.74000287000002,5.73333620000002,5.73333620000002,15899.9920500039,0.0,1.0
2005-09-02,8.6,8.6,8.5,8.5,5700,5.73333620000002,5.73333620000002,5.66666950000002,5.66666950000002,8549.99572500211,0.0,1.0
2005-09-06,8.6,8.6,8.5,8.6,2700,5.73333620000002,5.73333620000002,5.66666950000002,5.73333620000002,4049.997975001,0.0,1.0
2005-09-07,8.95,8.95,8.3,8.6,7000,5.96666965000002,5.96666965000002,5.53333610000002,5.73333620000002,10499.9947500026,0.0,1.0
2005-09-08,8.9,8.95,8.8,8.9,7000,5.93333630000002,5.96666965000002,5.86666960000002,5.93333630000002,10499.9947500026,0.0,1.0
2005-09-09,8.95,8.95,8.6,8.6,5500,5.96666965000002,5.96666965000002,5.73333620000002,5.73333620000002,8249.99587500204,0.0,1.0
2005-09-12,8.95,8.95,8.95,8.95,1900,5.96666965000002,5.96666965000002,5.96666965000002,5.96666965000002,2849.9985750007,0.0,1.0
2005-09-13,8.45,8.6,8.45,8.6,1300,5.63333615000002,5.73333620000002,5.63333615000002,5.73333620000002,1949.99902500048,0.0,1.0
2005-09-14,8.65,8.65,8.35,8.35,6900,5.76666955000002,5.76666955000002,5.56666945000002,5.56666945000002,10349.9948250026,0.0,1.0
2005-09-15,8.4,8.4,8.4,8.4,4300,5.60000280000002,5.60000280000002,5.60000280000002,5.60000280000002,6449.99677500159,0.0,1.0
2005-09-16,9.0,9.0,8.4,8.4,22500,6.00000300000002,6.00000300000002,5.60000280000002,5.60000280000002,33749.9831250083,0.0,1.0
2005-09-19,9.0,9.0,9.0,9.0,0,6.00000300000002,6.00000300000002,6.00000300000002,6.00000300000002,0,0.0,1.0
2005-09-20,9.0,9.0,9.0,9.0,0,6.00000300000002,6.00000300000002,6.00000300000002,6.00000300000002,0,0.0,1.0
2005-09-21,8.25,8.25,8.25,8.25,2400,5.50000275000002,5.50000275000002,5.50000275000002,5.50000275000002,3599.99820000089,0.0,1.0
2005-09-22,8.3,8.3,8.3,8.3,600,5.53333610000002,5.53333610000002,5.53333610000002,5.53333610000002,899.999550000222,0.0,1.0
2005-09-23,8.3,8.6,8.15,8.3,10300,5.53333610000002,5.73333620000002,5.43333605000002,5.53333610000002,15449.9922750038,0.0,1.0
2005-09-26,8.4,8.4,8.15,8.15,2400,5.60000280000002,5.60000280000002,5.43333605000002,5.43333605000002,3599.99820000089,0.0,1.0
2005-09-27,8.25,8.25,8.15,8.15,1800,5.50000275000002,5.50000275000002,5.43333605000002,5.43333605000002,2699.99865000067,0.0,1.0
2005-09-28,8.55,8.6,8.25,8.6,2400,5.70000285000002,5.73333620000002,5.50000275000002,5.73333620000002,3599.99820000089,0.0,1.0
2005-09-29,8.25,8.25,8.2,8.25,11700,5.50000275000002,5.50000275000002,5.46666940000002,5.50000275000002,17549.9912250043,0.0,1.0
2005-09-30,8.15,8.4,8.15,8.4,8700,5.43333605000002,5.60000280000002,5.43333605000002,5.60000280000002,13049.9934750032,0.0,1.0
2005-10-03,8.05,8.15,8.0,8.1,5700,5.36666935000002,5.43333605000002,5.33333600000002,5.40000270000002,8549.99572500211,0.0,1.0
2005-10-04,8.0,8.05,7.9,8.0,20800,5.33333600000002,5.36666935000002,5.26666930000002,5.33333600000002,31199.9844000077,0.0,1.0
2005-10-05,8.0,8.0,8.0,8.0,1200,5.33333600000002,5.33333600000002,5.33333600000002,5.33333600000002,1799.99910000044,0.0,1.0
2005-10-06,7.8,8.0,7.8,8.0,7500,5.20000260000002,5.33333600000002,5.20000260000002,5.33333600000002,11249.9943750028,0.0,1.0
2005-10-07,7.8,7.85,7.8,7.85,6000,5.20000260000002,5.23333595000002,5.20000260000002,5.23333595000002,8999.99550000221,0.0,1.0
2005-10-10,7.7,7.7,7.7,7.7,700,5.13333590000002,5.13333590000002,5.13333590000002,5.13333590000002,1049.99947500026,0.0,1.0
2005-10-11,7.39,7.65,7.3,7.6,13000,4.92666913000002,5.10000255000002,4.86666910000002,5.06666920000002,19499.9902500048,0.0,1.0
2005-10-12,6.25,7.3,6.2,7.3,58000,4.16666875000001,4.86666910000002,4.13333540000001,4.86666910000002,86999.9565000215,0.0,1.0
2005-10-13,6.25,6.4,6.2,6.25,15400,4.16666875000001,4.26666880000001,4.13333540000001,4.16666875000001,23099.9884500057,0.0,1.0
2005-10-14,6.45,6.65,6.25,6.35,14700,4.30000215000001,4.43333555000001,4.16666875000001,4.23333545000001,22049.9889750055,0.0,1.0
2005-10-17,6.75,6.75,6.5,6.55,31300,4.50000225000001,4.50000225000001,4.33333550000001,4.36666885000001,46949.9765250116,0.0,1.0
2005-10-18,6.8,6.8,6.8,6.8,2200,4.53333560000002,4.53333560000002,4.53333560000002,4.53333560000002,3299.99835000081,0.0,1.0
2005-10-19,6.98,6.98,6.8,6.8,5700,4.65333566000002,4.65333566000002,4.53333560000002,4.53333560000002,8549.9957250021,0.0,1.0
2005-10-20,7.05,7.125,6.99,6.99,2800,4.70000235000002,4.75000237500002,4.66000233000002,4.66000233000002,4199.99790000103,0.0,1.0
2005-10-21,7.25,7.25,7.25,7.25,400,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,599.999700000148,0.0,1.0
2005-10-24,7.0,7.0,7.0,7.0,3300,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,4949.99752500122,0.0,1.0
2005-10-25,7.0,7.0,7.0,7.0,7900,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,11849.9940750029,0.0,1.0
2005-10-26,7.1,7.1,7.1,7.1,600,4.73333570000002,4.73333570000002,4.73333570000002,4.73333570000002,899.999550000221,0.0,1.0
2005-10-27,7.04,7.04,7.04,7.04,1600,4.69333568000002,4.69333568000002,4.69333568000002,4.69333568000002,2399.99880000059,0.0,1.0
2005-10-28,7.4,7.4,7.04,7.04,6300,4.93333580000002,4.93333580000002,4.69333568000002,4.69333568000002,9449.99527500233,0.0,1.0
2005-10-31,7.1,7.1,7.1,7.1,2700,4.73333570000002,4.73333570000002,4.73333570000002,4.73333570000002,4049.99797500099,0.0,1.0
2005-11-01,7.1,7.1,7.1,7.1,0,4.73333570000002,4.73333570000002,4.73333570000002,4.73333570000002,0,0.0,1.0
2005-11-02,7.2,7.5,7.15,7.15,900,4.80000240000002,5.00000250000002,4.76666905000002,4.76666905000002,1349.99932500033,0.0,1.0
2005-11-03,7.2,7.2,7.2,7.2,0,4.80000240000002,4.80000240000002,4.80000240000002,4.80000240000002,0,0.0,1.0
2005-11-04,7.25,7.25,7.25,7.25,400,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,599.999700000148,0.0,1.0
2005-11-07,7.26,7.26,7.26,7.26,1300,4.84000242000002,4.84000242000002,4.84000242000002,4.84000242000002,1949.99902500048,0.0,1.0
2005-11-08,7.26,7.26,7.26,7.26,300,4.84000242000002,4.84000242000002,4.84000242000002,4.84000242000002,449.999775000111,0.0,1.0
2005-11-09,7.26,7.26,7.26,7.26,0,4.84000242000002,4.84000242000002,4.84000242000002,4.84000242000002,0,0.0,1.0
2005-11-10,7.26,7.26,7.26,7.26,0,4.84000242000002,4.84000242000002,4.84000242000002,4.84000242000002,0,0.0,1.0
2005-11-11,7.35,7.35,7.26,7.26,3600,4.90000245000002,4.90000245000002,4.84000242000002,4.84000242000002,5399.99730000133,0.0,1.0
2005-11-14,7.35,7.35,7.35,7.35,0,4.90000245000002,4.90000245000002,4.90000245000002,4.90000245000002,0,0.0,1.0
2005-11-15,7.35,7.35,7.35,7.35,0,4.90000245000002,4.90000245000002,4.90000245000002,4.90000245000002,0,0.0,1.0
2005-11-16,7.36,7.4,7.35,7.35,4600,4.90666912000002,4.93333580000002,4.90000245000002,4.90000245000002,6899.9965500017,0.0,1.0
2005-11-17,7.5,7.5,7.36,7.36,5400,5.00000250000002,5.00000250000002,4.90666912000002,4.90666912000002,8099.99595000199,0.0,1.0
2005-11-18,7.55,7.56,7.45,7.45,6100,5.03333585000002,5.04000252000002,4.96666915000002,4.96666915000002,9149.99542500225,0.0,1.0
2005-11-21,7.55,7.55,7.55,7.55,0,5.03333585000002,5.03333585000002,5.03333585000002,5.03333585000002,0,0.0,1.0
2005-11-22,7.65,7.65,7.52,7.55,2500,5.10000255000002,5.10000255000002,5.01333584000002,5.03333585000002,3749.99812500092,0.0,1.0
2005-11-23,7.5,7.65,7.5,7.62,10900,5.00000250000002,5.10000255000002,5.00000250000002,5.08000254000002,16349.991825004,0.0,1.0
2005-11-25,7.59,7.59,7.59,7.59,1800,5.06000253000002,5.06000253000002,5.06000253000002,5.06000253000002,2699.99865000066,0.0,1.0
2005-11-28,7.5,7.5,7.5,7.5,7000,5.00000250000002,5.00000250000002,5.00000250000002,5.00000250000002,10499.9947500026,0.0,1.0
2005-11-29,7.45,7.45,7.45,7.45,7000,4.96666915000002,4.96666915000002,4.96666915000002,4.96666915000002,10499.9947500026,0.0,1.0
2005-11-30,7.35,7.35,7.35,7.35,2500,4.90000245000002,4.90000245000002,4.90000245000002,4.90000245000002,3749.99812500092,0.0,1.0
2005-12-01,7.35,7.35,7.35,7.35,1900,4.90000245000002,4.90000245000002,4.90000245000002,4.90000245000002,2849.9985750007,0.0,1.0
2005-12-02,7.4,7.4,7.35,7.35,2100,4.93333580000002,4.93333580000002,4.90000245000002,4.90000245000002,3149.99842500078,0.0,1.0
2005-12-05,7.4,7.4,7.4,7.4,0,4.93333580000002,4.93333580000002,4.93333580000002,4.93333580000002,0,0.0,1.0
2005-12-06,7.2,7.35,7.1,7.35,6100,4.80000240000002,4.90000245000002,4.73333570000002,4.90000245000002,9149.99542500225,0.0,1.0
2005-12-07,7.25,7.25,7.25,7.25,2100,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,3149.99842500077,0.0,1.0
2005-12-08,7.25,7.25,7.25,7.25,7500,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,11249.9943750028,0.0,1.0
2005-12-09,7.25,7.25,7.25,7.25,0,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,0,0.0,1.0
2005-12-12,7.3,8.05,7.2,7.25,11500,4.86666910000002,5.36666935000002,4.80000240000002,4.83333575000002,17249.9913750042,0.0,1.0
2005-12-13,7.18,7.3,7.18,7.3,3600,4.78666906000002,4.86666910000002,4.78666906000002,4.86666910000002,5399.99730000133,0.0,1.0
2005-12-14,7.2,7.2,7.2,7.2,700,4.80000240000002,4.80000240000002,4.80000240000002,4.80000240000002,1049.99947500026,0.0,1.0
2005-12-15,7.2,7.2,7.2,7.2,700,4.80000240000002,4.80000240000002,4.80000240000002,4.80000240000002,1049.99947500026,0.0,1.0
2005-12-16,7.18,7.2,7.18,7.18,5200,4.78666906000002,4.80000240000002,4.78666906000002,4.78666906000002,7799.99610000192,0.0,1.0
2005-12-19,7.18,7.18,7.18,7.18,3000,4.78666906000002,4.78666906000002,4.78666906000002,4.78666906000002,4499.99775000111,0.0,1.0
2005-12-20,7.31,7.31,7.18,7.18,9100,4.87333577000002,4.87333577000002,4.78666906000002,4.78666906000002,13649.9931750034,0.0,1.0
2005-12-21,7.37,7.4,7.18,7.31,12000,4.91333579000002,4.93333580000002,4.78666906000002,4.87333577000002,17999.9910000044,0.0,1.0
2005-12-22,7.55,7.55,7.24,7.32,1800,5.03333585000002,5.03333585000002,4.82666908000002,4.88000244000002,2699.99865000066,0.0,1.0
2005-12-23,7.27,7.27,7.27,7.27,400,4.84666909000002,4.84666909000002,4.84666909000002,4.84666909000002,599.999700000148,0.0,1.0
2005-12-27,7.57,7.75,7.5,7.5,13800,5.04666919000002,5.16666925000002,5.00000250000002,5.00000250000002,20699.9896500051,0.0,1.0
2005-12-28,7.57,7.57,7.57,7.57,1500,5.04666919000002,5.04666919000002,5.04666919000002,5.04666919000002,2249.99887500055,0.0,1.0
2005-12-29,7.75,8.25,7.57,7.68,28900,5.16666925000002,5.50000275000002,5.04666919000002,5.12000256000002,43349.9783250107,0.0,1.0
2005-12-30,8.25,8.25,7.57,7.57,15900,5.50000275000002,5.50000275000002,5.04666919000002,5.04666919000002,23849.9880750059,0.0,1.0
2006-01-03,8.0,8.05,7.9,8.05,9400,5.33333600000002,5.36666935000002,5.26666930000002,5.36666935000002,14099.9929500035,0.0,1.0
2006-01-04,8.06,8.1,8.02,8.02,9300,5.37333602000002,5.40000270000002,5.34666934000002,5.34666934000002,13949.9930250034,0.0,1.0
2006-01-05,8.1,8.12,8.1,8.12,22600,5.40000270000002,5.41333604000002,5.40000270000002,5.41333604000002,33899.9830500083,0.0,1.0
2006-01-06,8.22,8.22,8.12,8.12,1600,5.48000274000002,5.48000274000002,5.41333604000002,5.41333604000002,2399.99880000059,0.0,1.0
2006-01-09,8.25,8.25,8.15,8.16,20100,5.50000275000002,5.50000275000002,5.43333605000002,5.44000272000002,30149.9849250074,0.0,1.0
2006-01-10,8.25,8.25,8.25,8.25,3700,5.50000275000002,5.50000275000002,5.50000275000002,5.50000275000002,5549.99722500137,0.0,1.0
2006-01-11,8.22,8.25,8.22,8.22,9700,5.48000274000002,5.50000275000002,5.48000274000002,5.48000274000002,14549.9927250036,0.0,1.0
2006-01-12,8.18,8.22,8.16,8.22,18000,5.45333606000002,5.48000274000002,5.44000272000002,5.48000274000002,26999.9865000066,0.0,1.0
2006-01-13,8.18,8.18,8.18,8.18,1200,5.45333606000002,5.45333606000002,5.45333606000002,5.45333606000002,1799.99910000044,0.0,1.0
2006-01-17,8.2,8.2,8.18,8.18,2800,5.46666940000002,5.46666940000002,5.45333606000002,5.45333606000002,4199.99790000103,0.0,1.0
2006-01-18,8.24,8.24,8.19,8.19,2200,5.49333608000002,5.49333608000002,5.46000273000002,5.46000273000002,3299.99835000081,0.0,1.0
2006-01-19,8.25,8.25,8.18,8.18,6400,5.50000275000002,5.50000275000002,5.45333606000002,5.45333606000002,9599.99520000237,0.0,1.0
2006-01-20,8.25,8.3,8.0,8.2,39600,5.50000275000002,5.53333610000002,5.33333600000002,5.46666940000002,59399.9703000146,0.0,1.0
2006-01-23,8.5,9.0,8.2,8.3,43600,5.66666950000002,6.00000300000002,5.46666940000002,5.53333610000002,65399.9673000161,0.0,1.0
2006-01-24,8.5,8.5,8.5,8.5,300,5.66666950000002,5.66666950000002,5.66666950000002,5.66666950000002,449.999775000111,0.0,1.0
2006-01-25,8.5,8.7,8.2,8.2,6000,5.66666950000002,5.80000290000002,5.46666940000002,5.46666940000002,8999.99550000222,0.0,1.0
2006-01-26,8.5,9.0,8.2,8.2,4200,5.66666950000002,6.00000300000002,5.46666940000002,5.46666940000002,6299.99685000155,0.0,1.0
2006-01-27,8.85,8.85,8.38,8.38,900,5.90000295000002,5.90000295000002,5.58666946000002,5.58666946000002,1349.99932500033,0.0,1.0
2006-01-30,8.85,8.85,8.2,8.85,2400,5.90000295000002,5.90000295000002,5.46666940000002,5.90000295000002,3599.99820000089,0.0,1.0
2006-01-31,8.85,8.85,8.85,8.85,0,5.90000295000002,5.90000295000002,5.90000295000002,5.90000295000002,0,0.0,1.0
2006-02-01,8.35,8.5,8.35,8.35,2200,5.56666945000002,5.66666950000002,5.56666945000002,5.56666945000002,3299.99835000081,0.0,1.0
2006-02-02,8.4,8.4,8.4,8.4,1300,5.60000280000002,5.60000280000002,5.60000280000002,5.60000280000002,1949.99902500048,0.0,1.0
2006-02-03,8.4,8.4,8.4,8.4,6000,5.60000280000002,5.60000280000002,5.60000280000002,5.60000280000002,8999.99550000222,0.0,1.0
2006-02-06,8.15,8.32,8.1,8.32,1500,5.43333605000002,5.54666944000002,5.40000270000002,5.54666944000002,2249.99887500055,0.0,1.0
2006-02-07,8.5,8.72,7.3,7.3,5800,5.66666950000002,5.81333624000002,4.86666910000002,4.86666910000002,8699.99565000215,0.0,1.0
2006-02-08,8.85,9.2,8.72,8.72,68800,5.90000295000002,6.13333640000002,5.81333624000002,5.81333624000002,103199.948400025,0.0,1.0
2006-02-09,8.85,9.0,8.85,9.0,7200,5.90000295000002,6.00000300000002,5.90000295000002,6.00000300000002,10799.9946000027,0.0,1.0
2006-02-10,8.85,8.95,8.85,8.95,1900,5.90000295000002,5.96666965000002,5.90000295000002,5.96666965000002,2849.9985750007,0.0,1.0
2006-02-13,8.45,8.75,8.2,8.7,11200,5.63333615000002,5.83333625000002,5.46666940000002,5.80000290000002,16799.9916000041,0.0,1.0
2006-02-14,8.55,8.65,8.55,8.6,3300,5.70000285000002,5.76666955000002,5.70000285000002,5.73333620000002,4949.99752500122,0.0,1.0
2006-02-15,8.65,8.65,8.65,8.65,1500,5.76666955000002,5.76666955000002,5.76666955000002,5.76666955000002,2249.99887500055,0.0,1.0
2006-02-16,8.75,8.75,8.75,8.75,10600,5.83333625000002,5.83333625000002,5.83333625000002,5.83333625000002,15899.9920500039,0.0,1.0
2006-02-17,9.0,9.25,8.8,8.8,86500,6.00000300000002,6.16666975000002,5.86666960000002,5.86666960000002,129749.935125032,0.0,1.0
2006-02-21,9.05,9.05,8.8,8.8,7300,6.03333635000002,6.03333635000002,5.86666960000002,5.86666960000002,10949.9945250027,0.0,1.0
2006-02-22,9.05,9.05,8.8,8.8,6100,6.03333635000002,6.03333635000002,5.86666960000002,5.86666960000002,9149.99542500226,0.0,1.0
2006-02-23,9.1,9.1,9.02,9.1,9700,6.06666970000002,6.06666970000002,6.01333634000002,6.06666970000002,14549.9927250036,0.0,1.0
2006-02-24,9.1,9.1,9.1,9.1,2200,6.06666970000002,6.06666970000002,6.06666970000002,6.06666970000002,3299.99835000081,0.0,1.0
2006-02-27,9.05,9.05,9.05,9.05,700,6.03333635000002,6.03333635000002,6.03333635000002,6.03333635000002,1049.99947500026,0.0,1.0
2006-02-28,9.05,9.05,9.05,9.05,0,6.03333635000002,6.03333635000002,6.03333635000002,6.03333635000002,0,0.0,1.0
2006-03-01,8.8,8.9,8.75,8.9,9600,5.86666960000002,5.93333630000002,5.83333625000002,5.93333630000002,14399.9928000036,0.0,1.0
2006-03-02,8.9,8.9,8.9,8.9,700,5.93333630000002,5.93333630000002,5.93333630000002,5.93333630000002,1049.99947500026,0.0,1.0
2006-03-03,8.8,8.9,8.8,8.9,10500,5.86666960000002,5.93333630000002,5.86666960000002,5.93333630000002,15749.9921250039,0.0,1.0
2006-03-06,8.75,8.9,8.75,8.87,6700,5.83333625000002,5.93333630000002,5.83333625000002,5.91333629000002,10049.9949750025,0.0,1.0
2006-03-07,8.85,9.0,8.75,8.9,8200,5.90000295000002,6.00000300000002,5.83333625000002,5.93333630000002,12299.993850003,0.0,1.0
2006-03-08,9.1,9.15,8.9,8.9,6100,6.06666970000002,6.10000305000002,5.93333630000002,5.93333630000002,9149.99542500226,0.0,1.0
2006-03-09,8.9,8.9,8.9,8.9,300,5.93333630000002,5.93333630000002,5.93333630000002,5.93333630000002,449.999775000111,0.0,1.0
2006-03-10,8.9,8.9,8.9,8.9,0,5.93333630000002,5.93333630000002,5.93333630000002,5.93333630000002,0,0.0,1.0
2006-03-13,8.9,8.9,8.9,8.9,0,5.93333630000002,5.93333630000002,5.93333630000002,5.93333630000002,0,0.0,1.0
2006-03-14,9.15,9.15,8.95,8.95,134700,6.10000305000002,6.10000305000002,5.96666965000002,5.96666965000002,202049.89897505,0.0,1.0
2006-03-15,9.09,9.1,9.0,9.0,75900,6.06000303000002,6.06666970000002,6.00000300000002,6.00000300000002,113849.943075028,0.0,1.0
2006-03-16,9.13,9.15,9.1,9.1,100000,6.08666971000002,6.10000305000002,6.06666970000002,6.06666970000002,149999.925000037,0.0,1.0
2006-03-17,9.25,9.25,9.15,9.15,64300,6.16666975000002,6.16666975000002,6.10000305000002,6.10000305000002,96449.9517750238,0.0,1.0
2006-03-20,9.25,9.3,9.2,9.2,26200,6.16666975000002,6.20000310000002,6.13333640000002,6.13333640000002,39299.9803500097,0.0,1.0
2006-03-21,9.25,9.3,9.2,9.3,18600,6.16666975000002,6.20000310000002,6.13333640000002,6.20000310000002,27899.9860500069,0.0,1.0
2006-03-22,9.35,9.35,9.2,9.2,7900,6.23333645000002,6.23333645000002,6.13333640000002,6.13333640000002,11849.9940750029,0.0,1.0
2006-03-23,9.5,9.5,9.35,9.35,26200,6.33333650000002,6.33333650000002,6.23333645000002,6.23333645000002,39299.9803500097,0.0,1.0
2006-03-24,9.45,9.5,9.45,9.5,2800,6.30000315000002,6.33333650000002,6.30000315000002,6.33333650000002,4199.99790000104,0.0,1.0
2006-03-27,9.5,9.5,9.4,9.4,17100,6.33333650000002,6.33333650000002,6.26666980000002,6.26666980000002,25649.9871750063,0.0,1.0
2006-03-28,9.55,9.55,9.4,9.4,12000,6.36666985000002,6.36666985000002,6.26666980000002,6.26666980000002,17999.9910000044,0.0,1.0
2006-03-29,9.9,10.0,9.55,9.55,18400,6.60000330000002,6.66667000000002,6.36666985000002,6.36666985000002,27599.9862000068,0.0,1.0
2006-03-30,10.0,10.0,9.7,9.7,9700,6.66667000000002,6.66667000000002,6.46666990000002,6.46666990000002,14549.9927250036,0.0,1.0
2006-03-31,9.75,10.0,9.74,10.0,14700,6.50000325000002,6.66667000000002,6.49333658000002,6.66667000000002,22049.9889750054,0.0,1.0
2006-04-03,9.5,9.75,9.35,9.7,13200,6.33333650000002,6.50000325000002,6.23333645000002,6.46666990000002,19799.9901000049,0.0,1.0
2006-04-04,9.5,9.5,9.5,9.5,4000,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,5999.99700000148,0.0,1.0
2006-04-05,9.8,9.95,9.55,9.6,4900,6.53333660000002,6.63333665000002,6.36666985000002,6.40000320000002,7349.99632500182,0.0,1.0
2006-04-06,9.7,9.7,9.65,9.7,9900,6.46666990000002,6.46666990000002,6.43333655000002,6.46666990000002,14849.9925750037,0.0,1.0
2006-04-07,9.5,9.5,9.4,9.4,2200,6.33333650000002,6.33333650000002,6.26666980000002,6.26666980000002,3299.99835000081,0.0,1.0
2006-04-10,9.55,9.55,9.55,9.55,400,6.36666985000002,6.36666985000002,6.36666985000002,6.36666985000002,599.999700000148,0.0,1.0
2006-04-11,9.7,9.7,9.55,9.55,3000,6.46666990000002,6.46666990000002,6.36666985000002,6.36666985000002,4499.99775000111,0.0,1.0
2006-04-12,9.5,9.5,9.5,9.5,700,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,1049.99947500026,0.0,1.0
2006-04-13,9.55,9.55,9.55,9.55,700,6.36666985000002,6.36666985000002,6.36666985000002,6.36666985000002,1049.99947500026,0.0,1.0
2006-04-17,9.5,9.5,9.5,9.5,11400,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,17099.9914500042,0.0,1.0
2006-04-18,9.5,9.5,9.5,9.5,6000,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,8999.99550000222,0.0,1.0
2006-04-19,9.5,9.55,9.45,9.5,167100,6.33333650000002,6.36666985000002,6.30000315000002,6.33333650000002,250649.874675062,0.0,1.0
2006-04-20,9.5,9.5,9.45,9.5,37900,6.33333650000002,6.33333650000002,6.30000315000002,6.33333650000002,56849.971575014,0.0,1.0
2006-04-21,9.5,9.5,9.5,9.5,1500,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,2249.99887500056,0.0,1.0
2006-04-24,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2006-04-25,9.45,9.45,9.43,9.45,8500,6.30000315000002,6.30000315000002,6.28666981000002,6.30000315000002,12749.9936250031,0.0,1.0
2006-04-26,9.44,9.47,9.4,9.42,43300,6.29333648000002,6.31333649000002,6.26666980000002,6.28000314000002,64949.967525016,0.0,1.0
2006-04-27,9.42,9.42,9.42,9.42,14000,6.28000314000002,6.28000314000002,6.28000314000002,6.28000314000002,20999.9895000052,0.0,1.0
2006-04-28,9.3,9.3,9.3,9.3,5800,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,8699.99565000215,0.0,1.0
2006-05-01,9.3,9.3,9.2,9.2,3000,6.20000310000002,6.20000310000002,6.13333640000002,6.13333640000002,4499.99775000111,0.0,1.0
2006-05-02,9.3,9.3,9.08,9.08,10600,6.20000310000002,6.20000310000002,6.05333636000002,6.05333636000002,15899.9920500039,0.0,1.0
2006-05-03,9.35,9.35,9.3,9.3,3000,6.23333645000002,6.23333645000002,6.20000310000002,6.20000310000002,4499.99775000111,0.0,1.0
2006-05-04,9.35,9.35,9.35,9.35,14500,6.23333645000002,6.23333645000002,6.23333645000002,6.23333645000002,21749.9891250054,0.0,1.0
2006-05-05,9.37,9.37,9.05,9.05,40000,6.24666979000002,6.24666979000002,6.03333635000002,6.03333635000002,59999.9700000148,0.0,1.0
2006-05-08,9.25,9.25,9.25,9.25,900,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,1349.99932500033,0.0,1.0
2006-05-09,9.35,9.51,9.25,9.4,19800,6.23333645000002,6.34000317000002,6.16666975000002,6.26666980000002,29699.9851500073,0.0,1.0
2006-05-10,9.35,9.5,9.35,9.5,3000,6.23333645000002,6.33333650000002,6.23333645000002,6.33333650000002,4499.99775000111,0.0,1.0
2006-05-11,9.35,9.35,9.35,9.35,0,6.23333645000002,6.23333645000002,6.23333645000002,6.23333645000002,0,0.0,1.0
2006-05-12,9.25,9.25,9.25,9.25,2200,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,3299.99835000081,0.0,1.0
2006-05-15,9.05,9.25,9.05,9.25,18300,6.03333635000002,6.16666975000002,6.03333635000002,6.16666975000002,27449.9862750068,0.0,1.0
2006-05-16,9.05,9.05,9.05,9.05,0,6.03333635000002,6.03333635000002,6.03333635000002,6.03333635000002,0,0.0,1.0
2006-05-17,9.15,9.25,9.05,9.25,7000,6.10000305000002,6.16666975000002,6.03333635000002,6.16666975000002,10499.9947500026,0.0,1.0
2006-05-18,9.12,9.15,9.05,9.05,14800,6.08000304000002,6.10000305000002,6.03333635000002,6.03333635000002,22199.9889000055,0.0,1.0
2006-05-19,9.12,9.12,9.12,9.12,100,6.08000304000002,6.08000304000002,6.08000304000002,6.08000304000002,149.999925000037,0.0,1.0
2006-05-22,9.12,9.15,9.12,9.15,7300,6.08000304000002,6.10000305000002,6.08000304000002,6.10000305000002,10949.9945250027,0.0,1.0
2006-05-23,9.15,9.15,9.12,9.15,5100,6.10000305000002,6.10000305000002,6.08000304000002,6.10000305000002,7649.99617500189,0.0,1.0
2006-05-24,9.25,9.25,9.12,9.12,6700,6.16666975000002,6.16666975000002,6.08000304000002,6.08000304000002,10049.9949750025,0.0,1.0
2006-05-25,9.15,9.2,9.12,9.12,3100,6.10000305000002,6.13333640000002,6.08000304000002,6.08000304000002,4649.99767500115,0.0,1.0
2006-05-26,9.15,9.15,9.15,9.15,0,6.10000305000002,6.10000305000002,6.10000305000002,6.10000305000002,0,0.0,1.0
2006-05-30,9.21,9.21,9.15,9.15,700,6.14000307000002,6.14000307000002,6.10000305000002,6.10000305000002,1049.99947500026,0.0,1.0
2006-05-31,9.25,9.35,9.25,9.25,23700,6.16666975000002,6.23333645000002,6.16666975000002,6.16666975000002,35549.9822250088,0.0,1.0
2006-06-01,9.25,9.28,9.25,9.25,24400,6.16666975000002,6.18666976000002,6.16666975000002,6.16666975000002,36599.981700009,0.0,1.0
2006-06-02,9.25,9.4,9.2,9.3,57600,6.16666975000002,6.26666980000002,6.13333640000002,6.20000310000002,86399.9568000213,0.0,1.0
2006-06-05,9.25,9.25,9.25,9.25,1500,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,2249.99887500056,0.0,1.0
2006-06-06,9.25,9.25,9.25,9.25,8200,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,12299.993850003,0.0,1.0
2006-06-07,9.25,9.28,9.22,9.22,19500,6.16666975000002,6.18666976000002,6.14666974000002,6.14666974000002,29249.9853750072,0.0,1.0
2006-06-08,9.27,9.27,9.25,9.25,49500,6.18000309000002,6.18000309000002,6.16666975000002,6.16666975000002,74249.9628750183,0.0,1.0
2006-06-09,9.2,9.2,9.2,9.2,7200,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,10799.9946000027,0.0,1.0
2006-06-12,9.2,9.2,9.2,9.2,0,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,0,0.0,1.0
2006-06-13,9.2,9.25,9.2,9.2,2500,6.13333640000002,6.16666975000002,6.13333640000002,6.13333640000002,3749.99812500093,0.0,1.0
2006-06-14,9.2,9.2,9.2,9.2,4500,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,6749.99662500167,0.0,1.0
2006-06-15,9.28,9.28,9.2,9.2,66700,6.18666976000002,6.18666976000002,6.13333640000002,6.13333640000002,100049.949975025,0.0,1.0
2006-06-16,9.4,9.4,9.25,9.4,900,6.26666980000002,6.26666980000002,6.16666975000002,6.26666980000002,1349.99932500033,0.0,1.0
2006-06-19,9.4,9.4,9.4,9.4,0,6.26666980000002,6.26666980000002,6.26666980000002,6.26666980000002,0,0.0,1.0
2006-06-20,9.26,9.26,9.2,9.2,5500,6.17333642000002,6.17333642000002,6.13333640000002,6.13333640000002,8249.99587500204,0.0,1.0
2006-06-21,9.3,9.3,9.2,9.2,8200,6.20000310000002,6.20000310000002,6.13333640000002,6.13333640000002,12299.993850003,0.0,1.0
2006-06-22,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2006-06-23,9.25,9.27,9.25,9.25,43200,6.16666975000002,6.18000309000002,6.16666975000002,6.16666975000002,64799.967600016,0.0,1.0
2006-06-26,9.44,9.44,9.22,9.25,59800,6.29333648000002,6.29333648000002,6.14666974000002,6.16666975000002,89699.9551500221,0.0,1.0
2006-06-27,9.47,9.47,9.25,9.35,3300,6.31333649000002,6.31333649000002,6.16666975000002,6.23333645000002,4949.99752500122,0.0,1.0
2006-06-28,9.25,9.25,9.25,9.25,600,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,899.999550000222,0.0,1.0
2006-06-29,9.35,9.35,9.25,9.3,3000,6.23333645000002,6.23333645000002,6.16666975000002,6.20000310000002,4499.99775000111,0.0,1.0
2006-06-30,9.4,9.4,9.4,9.4,1500,6.26666980000002,6.26666980000002,6.26666980000002,6.26666980000002,2249.99887500056,0.0,1.0
2006-07-03,9.3,9.3,9.3,9.3,1800,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,2699.99865000067,0.0,1.0
2006-07-05,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2006-07-06,9.25,9.25,9.25,9.25,2800,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,4199.99790000104,0.0,1.0
2006-07-07,9.25,9.25,9.25,9.25,27300,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,40949.9795250101,0.0,1.0
2006-07-10,9.31,9.31,9.3,9.3,2200,6.20666977000002,6.20666977000002,6.20000310000002,6.20000310000002,3299.99835000081,0.0,1.0
2006-07-11,9.25,9.25,9.25,9.25,400,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,599.999700000148,0.0,1.0
2006-07-12,9.25,9.25,9.25,9.25,700,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,1049.99947500026,0.0,1.0
2006-07-13,9.35,9.35,9.2,9.25,23100,6.23333645000002,6.23333645000002,6.13333640000002,6.16666975000002,34649.9826750085,0.0,1.0
2006-07-14,9.26,9.26,9.15,9.25,52300,6.17333642000002,6.17333642000002,6.10000305000002,6.16666975000002,78449.9607750194,0.0,1.0
2006-07-17,9.35,9.35,9.15,9.2,8700,6.23333645000002,6.23333645000002,6.10000305000002,6.13333640000002,13049.9934750032,0.0,1.0
2006-07-18,9.25,9.5,9.15,9.5,17800,6.16666975000002,6.33333650000002,6.10000305000002,6.33333650000002,26699.9866500066,0.0,1.0
2006-07-19,9.28,9.28,9.15,9.15,7500,6.18666976000002,6.18666976000002,6.10000305000002,6.10000305000002,11249.9943750028,0.0,1.0
2006-07-20,9.15,9.5,9.1,9.2,37000,6.10000305000002,6.33333650000002,6.06666970000002,6.13333640000002,55499.9722500137,0.0,1.0
2006-07-21,9.25,9.3,9.25,9.3,3700,6.16666975000002,6.20000310000002,6.16666975000002,6.20000310000002,5549.99722500137,0.0,1.0
2006-07-24,9.25,9.25,9.25,9.25,0,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,0,0.0,1.0
2006-07-25,9.2,9.2,9.2,9.2,700,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,1049.99947500026,0.0,1.0
2006-07-26,9.2,9.25,9.2,9.25,1800,6.13333640000002,6.16666975000002,6.13333640000002,6.16666975000002,2699.99865000067,0.0,1.0
2006-07-27,9.25,9.25,9.2,9.2,1500,6.16666975000002,6.16666975000002,6.13333640000002,6.13333640000002,2249.99887500056,0.0,1.0
2006-07-28,9.2,9.2,9.2,9.2,100,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,149.999925000037,0.0,1.0
2006-07-31,9.2,9.2,9.2,9.2,0,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,0,0.0,1.0
2006-08-01,9.45,9.45,9.15,9.15,3300,6.30000315000002,6.30000315000002,6.10000305000002,6.10000305000002,4949.99752500122,0.0,1.0
2006-08-02,9.3,9.3,9.25,9.25,1800,6.20000310000002,6.20000310000002,6.16666975000002,6.16666975000002,2699.99865000067,0.0,1.0
2006-08-03,9.3,9.3,9.3,9.3,2200,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,3299.99835000081,0.0,1.0
2006-08-04,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2006-08-07,9.3,9.3,9.25,9.25,3700,6.20000310000002,6.20000310000002,6.16666975000002,6.16666975000002,5549.99722500137,0.0,1.0
2006-08-08,9.3,9.35,9.25,9.25,3100,6.20000310000002,6.23333645000002,6.16666975000002,6.16666975000002,4649.99767500115,0.0,1.0
2006-08-09,9.45,9.45,9.25,9.25,27300,6.30000315000002,6.30000315000002,6.16666975000002,6.16666975000002,40949.9795250101,0.0,1.0
2006-08-10,9.25,9.25,9.25,9.25,600,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,899.999550000222,0.0,1.0
2006-08-11,9.45,9.45,9.3,9.3,6100,6.30000315000002,6.30000315000002,6.20000310000002,6.20000310000002,9149.99542500226,0.0,1.0
2006-08-14,9.35,9.35,9.35,9.35,100,6.23333645000002,6.23333645000002,6.23333645000002,6.23333645000002,149.999925000037,0.0,1.0
2006-08-15,9.3,9.3,9.25,9.3,4800,6.20000310000002,6.20000310000002,6.16666975000002,6.20000310000002,7199.99640000178,0.0,1.0
2006-08-16,9.3,9.35,9.3,9.35,17700,6.20000310000002,6.23333645000002,6.20000310000002,6.23333645000002,26549.9867250066,0.0,1.0
2006-08-17,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2006-08-18,9.25,9.25,9.25,9.25,400,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,599.999700000148,0.0,1.0
2006-08-21,9.25,9.25,9.25,9.25,3000,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,4499.99775000111,0.0,1.0
2006-08-22,9.25,9.25,9.2,9.2,3600,6.16666975000002,6.16666975000002,6.13333640000002,6.13333640000002,5399.99730000133,0.0,1.0
2006-08-23,9.25,9.25,9.25,9.25,400,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,599.999700000148,0.0,1.0
2006-08-24,9.25,9.25,9.25,9.25,0,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,0,0.0,1.0
2006-08-25,9.2,9.2,9.2,9.2,600,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,899.999550000222,0.0,1.0
2006-08-28,9.25,9.25,9.22,9.25,7000,6.16666975000002,6.16666975000002,6.14666974000002,6.16666975000002,10499.9947500026,0.0,1.0
2006-08-29,9.28,9.28,9.25,9.25,21900,6.18666976000002,6.18666976000002,6.16666975000002,6.16666975000002,32849.9835750081,0.0,1.0
2006-08-30,9.25,9.25,9.25,9.25,2200,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,3299.99835000081,0.0,1.0
2006-08-31,9.25,9.25,9.25,9.25,100,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,149.999925000037,0.0,1.0
2006-09-01,9.25,9.25,9.25,9.25,3300,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,4949.99752500122,0.0,1.0
2006-09-05,9.25,9.3,9.25,9.25,2200,6.16666975000002,6.20000310000002,6.16666975000002,6.16666975000002,3299.99835000081,0.0,1.0
2006-09-06,9.25,9.25,9.25,9.25,400,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,599.999700000148,0.0,1.0
2006-09-07,9.25,9.25,9.25,9.25,900,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,1349.99932500033,0.0,1.0
2006-09-08,9.32,9.32,9.25,9.3,16000,6.21333644000002,6.21333644000002,6.16666975000002,6.20000310000002,23999.9880000059,0.0,1.0
2006-09-11,9.25,9.3,9.25,9.25,3100,6.16666975000002,6.20000310000002,6.16666975000002,6.16666975000002,4649.99767500115,0.0,1.0
2006-09-12,9.3,9.3,9.3,9.3,3900,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,5849.99707500144,0.0,1.0
2006-09-13,9.25,9.25,9.25,9.25,600,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,899.999550000222,0.0,1.0
2006-09-14,9.32,9.32,9.25,9.25,28800,6.21333644000002,6.21333644000002,6.16666975000002,6.16666975000002,43199.9784000107,0.0,1.0
2006-09-15,9.32,9.32,9.32,9.32,0,6.21333644000002,6.21333644000002,6.21333644000002,6.21333644000002,0,0.0,1.0
2006-09-18,9.32,9.32,9.32,9.32,0,6.21333644000002,6.21333644000002,6.21333644000002,6.21333644000002,0,0.0,1.0
2006-09-19,9.32,9.32,9.32,9.32,0,6.21333644000002,6.21333644000002,6.21333644000002,6.21333644000002,0,0.0,1.0
2006-09-20,9.32,9.32,9.25,9.25,17700,6.21333644000002,6.21333644000002,6.16666975000002,6.16666975000002,26549.9867250066,0.0,1.0
2006-09-21,9.3,9.3,9.25,9.25,2200,6.20000310000002,6.20000310000002,6.16666975000002,6.16666975000002,3299.99835000081,0.0,1.0
2006-09-22,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2006-09-25,9.3,9.3,9.3,9.3,1300,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,1949.99902500048,0.0,1.0
2006-09-26,9.32,9.32,9.1,9.25,40000,6.21333644000002,6.21333644000002,6.06666970000002,6.16666975000002,59999.9700000148,0.0,1.0
2006-09-27,9.2,9.2,9.2,9.2,1800,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,2699.99865000067,0.0,1.0
2006-09-28,9.3,9.3,9.3,9.3,28800,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,43199.9784000107,0.0,1.0
2006-09-29,9.25,9.25,9.25,9.25,1500,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,2249.99887500056,0.0,1.0
2006-10-02,9.25,9.25,9.25,9.25,0,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,0,0.0,1.0
2006-10-03,9.32,9.32,9.25,9.25,29700,6.21333644000002,6.21333644000002,6.16666975000002,6.16666975000002,44549.977725011,0.0,1.0
2006-10-04,9.2,9.3,9.2,9.2,23200,6.13333640000002,6.20000310000002,6.13333640000002,6.13333640000002,34799.9826000086,0.0,1.0
2006-10-05,9.35,9.35,9.2,9.2,14800,6.23333645000002,6.23333645000002,6.13333640000002,6.13333640000002,22199.9889000055,0.0,1.0
2006-10-06,9.4,9.4,9.25,9.25,2700,6.26666980000002,6.26666980000002,6.16666975000002,6.16666975000002,4049.997975001,0.0,1.0
2006-10-09,9.4,9.4,9.4,9.4,400,6.26666980000002,6.26666980000002,6.26666980000002,6.26666980000002,599.999700000148,0.0,1.0
2006-10-10,9.4,9.4,9.4,9.4,0,6.26666980000002,6.26666980000002,6.26666980000002,6.26666980000002,0,0.0,1.0
2006-10-11,9.65,9.85,9.4,9.4,86200,6.43333655000002,6.56666995000002,6.26666980000002,6.26666980000002,129299.935350032,0.0,1.0
2006-10-12,9.65,9.65,9.65,9.65,0,6.43333655000002,6.43333655000002,6.43333655000002,6.43333655000002,0,0.0,1.0
2006-10-13,9.75,9.75,9.6,9.75,11100,6.50000325000002,6.50000325000002,6.40000320000002,6.50000325000002,16649.9916750041,0.0,1.0
2006-10-16,10.6,12.0,9.3,9.3,43800,7.06667020000002,8.00000400000003,6.20000310000002,6.20000310000002,65699.9671500162,0.0,1.0
2006-10-17,10.99,12.85,10.6,12.85,45700,7.32667033000002,8.56667095000003,7.06667020000002,8.56667095000003,68549.965725017,0.0,1.0
2006-10-18,11.1,11.1,11.05,11.1,5400,7.40000370000002,7.40000370000002,7.36667035000002,7.40000370000002,8099.995950002,0.0,1.0
2006-10-19,10.85,10.85,10.85,10.85,300,7.23333695000002,7.23333695000002,7.23333695000002,7.23333695000002,449.999775000111,0.0,1.0
2006-10-20,10.4,10.71,10.35,10.71,6700,6.93333680000002,7.14000357000002,6.90000345000002,7.14000357000002,10049.9949750025,0.0,1.0
2006-10-23,11.1,12.15,10.6,10.6,2700,7.40000370000002,8.10000405000003,7.06667020000002,7.06667020000002,4049.997975001,0.0,1.0
2006-10-24,11.35,11.5,11.15,11.25,6400,7.56667045000003,7.66667050000003,7.43333705000002,7.50000375000003,9599.99520000236,0.0,1.0
2006-10-25,11.8,11.8,11.5,11.5,2100,7.86667060000003,7.86667060000003,7.66667050000003,7.66667050000003,3149.99842500078,0.0,1.0
2006-10-26,11.65,12.0,11.64,12.0,5800,7.76667055000003,8.00000400000003,7.76000388000003,8.00000400000003,8699.99565000214,0.0,1.0
2006-10-27,11.65,11.65,11.65,11.65,0,7.76667055000003,7.76667055000003,7.76667055000003,7.76667055000003,0,0.0,1.0
2006-10-30,11.65,11.65,11.65,11.65,0,7.76667055000003,7.76667055000003,7.76667055000003,7.76667055000003,0,0.0,1.0
2006-10-31,12.15,12.15,11.99,11.99,6700,8.10000405000003,8.10000405000003,7.99333733000003,7.99333733000003,10049.9949750025,0.0,1.0
2006-11-01,11.8,12.0,11.8,12.0,1900,7.86667060000003,8.00000400000003,7.86667060000003,8.00000400000003,2849.9985750007,0.0,1.0
2006-11-02,11.9,12.04,11.9,12.04,600,7.93333730000003,8.02667068000003,7.93333730000003,8.02667068000003,899.999550000222,0.0,1.0
2006-11-03,11.0,11.8,10.4,11.8,3100,7.33333700000002,7.86667060000003,6.93333680000002,7.86667060000003,4649.99767500115,0.0,1.0
2006-11-06,11.33,11.33,11.33,11.33,300,7.55333711000003,7.55333711000003,7.55333711000003,7.55333711000003,449.999775000111,0.0,1.0
2006-11-07,10.5,10.5,10.4,10.4,3300,7.00000350000002,7.00000350000002,6.93333680000002,6.93333680000002,4949.99752500122,0.0,1.0
2006-11-08,11.0,11.0,11.0,11.0,300,7.33333700000002,7.33333700000002,7.33333700000002,7.33333700000002,449.999775000111,0.0,1.0
2006-11-09,11.0,11.0,11.0,11.0,600,7.33333700000002,7.33333700000002,7.33333700000002,7.33333700000002,899.999550000223,0.0,1.0
2006-11-10,11.35,11.35,10.75,10.75,1200,7.56667045000003,7.56667045000003,7.16667025000002,7.16667025000002,1799.99910000044,0.0,1.0
2006-11-13,11.35,11.35,10.55,10.75,1300,7.56667045000003,7.56667045000003,7.03333685000002,7.16667025000002,1949.99902500048,0.0,1.0
2006-11-14,11.0,11.0,11.0,11.0,1300,7.33333700000002,7.33333700000002,7.33333700000002,7.33333700000002,1949.99902500048,0.0,1.0
2006-11-15,11.12,11.12,10.56,10.56,1300,7.41333704000002,7.41333704000002,7.04000352000002,7.04000352000002,1949.99902500048,0.0,1.0
2006-11-16,11.12,11.12,11.12,11.12,0,7.41333704000002,7.41333704000002,7.41333704000002,7.41333704000002,0,0.0,1.0
2006-11-17,10.66,10.7,10.66,10.66,700,7.10667022000002,7.13333690000002,7.10667022000002,7.10667022000002,1049.99947500026,0.0,1.0
2006-11-20,10.75,10.98,10.75,10.98,1000,7.16667025000002,7.32000366000002,7.16667025000002,7.32000366000002,1499.99925000037,0.0,1.0
2006-11-21,10.75,10.75,10.75,10.75,0,7.16667025000002,7.16667025000002,7.16667025000002,7.16667025000002,0,0.0,1.0
2006-11-22,10.75,11.0,10.75,11.0,4600,7.16667025000002,7.33333700000002,7.16667025000002,7.33333700000002,6899.99655000171,0.0,1.0
2006-11-24,10.75,10.75,10.7,10.75,6000,7.16667025000002,7.16667025000002,7.13333690000002,7.16667025000002,8999.99550000223,0.0,1.0
2006-11-27,10.8,10.8,10.75,10.75,2100,7.20000360000002,7.20000360000002,7.16667025000002,7.16667025000002,3149.99842500078,0.0,1.0
2006-11-28,10.8,10.8,10.8,10.8,0,7.20000360000002,7.20000360000002,7.20000360000002,7.20000360000002,0,0.0,1.0
2006-11-29,10.9,10.9,10.85,10.85,1200,7.26667030000002,7.26667030000002,7.23333695000002,7.23333695000002,1799.99910000045,0.0,1.0
2006-11-30,11.15,11.25,11.0,11.0,13300,7.43333705000002,7.50000375000003,7.33333700000002,7.33333700000002,19949.9900250049,0.0,1.0
2006-12-01,11.15,11.15,11.15,11.15,900,7.43333705000002,7.43333705000002,7.43333705000002,7.43333705000002,1349.99932500033,0.0,1.0
2006-12-04,11.0,11.25,11.0,11.25,1500,7.33333700000002,7.50000375000003,7.33333700000002,7.50000375000003,2249.99887500056,0.0,1.0
2006-12-05,11.15,11.15,11.1,11.1,2100,7.43333705000002,7.43333705000002,7.40000370000002,7.40000370000002,3149.99842500078,0.0,1.0
2006-12-06,11.3,11.3,11.15,11.15,600,7.53333710000003,7.53333710000003,7.43333705000002,7.43333705000002,899.999550000221,0.0,1.0
2006-12-07,11.25,11.35,11.15,11.25,11200,7.50000375000003,7.56667045000003,7.43333705000002,7.50000375000003,16799.9916000041,0.0,1.0
2006-12-08,11.26,11.28,11.07,11.2,32400,7.50667042000002,7.52000376000002,7.38000369000002,7.46667040000002,48599.975700012,0.0,1.0
2006-12-11,11.5,11.5,11.07,11.07,13200,7.66667050000003,7.66667050000003,7.38000369000002,7.38000369000002,19799.9901000049,0.0,1.0
2006-12-12,11.5,11.5,11.5,11.5,0,7.66667050000003,7.66667050000003,7.66667050000003,7.66667050000003,0,0.0,1.0
2006-12-13,11.5,11.5,11.3,11.3,3400,7.66667050000003,7.66667050000003,7.53333710000003,7.53333710000003,5099.99745000125,0.0,1.0
2006-12-14,11.75,12.0,11.4,11.5,28000,7.83333725000003,8.00000400000003,7.60000380000003,7.66667050000003,41999.9790000103,0.0,1.0
2006-12-15,11.5,11.51,11.07,11.07,3000,7.66667050000003,7.67333717000002,7.38000369000002,7.38000369000002,4499.99775000111,0.0,1.0
2006-12-18,11.5,11.5,11.5,11.5,0,7.66667050000003,7.66667050000003,7.66667050000003,7.66667050000003,0,0.0,1.0
2006-12-19,11.95,12.0,11.35,11.5,15700,7.96667065000003,8.00000400000003,7.56667045000003,7.66667050000003,23549.9882250058,0.0,1.0
2006-12-20,11.5,11.6,11.5,11.56,2800,7.66667050000003,7.73333720000003,7.66667050000003,7.70667052000003,4199.99790000103,0.0,1.0
2006-12-21,11.8,12.0,11.67,11.67,13000,7.86667060000003,8.00000400000003,7.78000389000003,7.78000389000003,19499.9902500048,0.0,1.0
2006-12-22,12.0,12.0,12.0,12.0,300,8.00000400000003,8.00000400000003,8.00000400000003,8.00000400000003,449.999775000111,0.0,1.0
2006-12-26,11.8,11.8,11.04,11.76,2800,7.86667060000003,7.86667060000003,7.36000368000002,7.84000392000003,4199.99790000103,0.0,1.0
2006-12-27,11.98,12.1,11.7,11.7,54000,7.98667066000003,8.06667070000003,7.80000390000002,7.80000390000002,80999.9595000199,0.0,1.0
2006-12-28,12.2,12.2,12.0,12.0,10600,8.13333740000003,8.13333740000003,8.00000400000003,8.00000400000003,15899.9920500039,0.0,1.0
2006-12-29,12.05,12.05,12.05,12.05,300,8.03333735000003,8.03333735000003,8.03333735000003,8.03333735000003,449.999775000111,0.0,1.0
2007-01-03,11.9,11.99,11.2,11.5,33900,7.93333730000003,7.99333733000003,7.46667040000002,7.66667050000003,50849.9745750125,0.0,1.0
2007-01-04,11.9,11.9,11.9,11.9,0,7.93333730000003,7.93333730000003,7.93333730000003,7.93333730000003,0,0.0,1.0
2007-01-05,11.0,11.9,11.0,11.7,26400,7.33333700000002,7.93333730000003,7.33333700000002,7.80000390000002,39599.9802000098,0.0,1.0
2007-01-08,11.5,11.65,11.45,11.65,2800,7.66667050000003,7.76667055000003,7.63333715000002,7.76667055000003,4199.99790000103,0.0,1.0
2007-01-09,11.75,11.75,11.75,11.75,600,7.83333725000003,7.83333725000003,7.83333725000003,7.83333725000003,899.999550000222,0.0,1.0
2007-01-10,11.95,11.95,11.55,11.7,24700,7.96667065000003,7.96667065000003,7.70000385000003,7.80000390000002,37049.9814750091,0.0,1.0
2007-01-11,12.0,12.0,11.6,11.9,13800,8.00000400000003,8.00000400000003,7.73333720000003,7.93333730000003,20699.9896500051,0.0,1.0
2007-01-12,11.95,11.95,11.95,11.95,600,7.96667065000003,7.96667065000003,7.96667065000003,7.96667065000003,899.999550000221,0.0,1.0
2007-01-16,11.8,11.8,11.8,11.8,300,7.86667060000003,7.86667060000003,7.86667060000003,7.86667060000003,449.999775000111,0.0,1.0
2007-01-17,12.0,12.05,11.85,11.85,2400,8.00000400000003,8.03333735000003,7.90000395000003,7.90000395000003,3599.99820000089,0.0,1.0
2007-01-18,11.9,11.9,11.9,11.9,300,7.93333730000003,7.93333730000003,7.93333730000003,7.93333730000003,449.999775000111,0.0,1.0
2007-01-19,12.25,12.25,11.9,11.9,17200,8.16667075000003,8.16667075000003,7.93333730000003,7.93333730000003,25799.9871000064,0.0,1.0
2007-01-22,12.05,12.05,12.05,12.05,2500,8.03333735000003,8.03333735000003,8.03333735000003,8.03333735000003,3749.99812500092,0.0,1.0
2007-01-23,11.99,12.25,11.99,12.0,41100,7.99333733000003,8.16667075000003,7.99333733000003,8.00000400000003,61649.9691750152,0.0,1.0
2007-01-24,11.99,11.99,11.99,11.99,0,7.99333733000003,7.99333733000003,7.99333733000003,7.99333733000003,0,0.0,1.0
2007-01-25,11.85,11.95,11.85,11.95,20400,7.90000395000003,7.96667065000003,7.90000395000003,7.96667065000003,30599.9847000075,0.0,1.0
2007-01-26,12.2,12.2,11.3,11.3,1800,8.13333740000003,8.13333740000003,7.53333710000003,7.53333710000003,2699.99865000066,0.0,1.0
2007-01-29,11.95,11.97,11.3,11.8,23800,7.96667065000003,7.98000399000003,7.53333710000003,7.86667060000003,35699.9821500088,0.0,1.0
2007-01-30,11.8,11.82,11.8,11.82,3300,7.86667060000003,7.88000394000003,7.86667060000003,7.88000394000003,4949.99752500122,0.0,1.0
2007-01-31,12.1,12.2,11.89,11.89,14500,8.06667070000003,8.13333740000003,7.92667063000003,7.92667063000003,21749.9891250054,0.0,1.0
2007-02-01,12.2,12.2,11.9,12.0,1000,8.13333740000003,8.13333740000003,7.93333730000003,8.00000400000003,1499.99925000037,0.0,1.0
2007-02-02,12.2,12.2,12.2,12.2,0,8.13333740000003,8.13333740000003,8.13333740000003,8.13333740000003,0,0.0,1.0
2007-02-05,11.76,11.76,11.76,11.76,300,7.84000392000003,7.84000392000003,7.84000392000003,7.84000392000003,449.999775000111,0.0,1.0
2007-02-06,11.9,12.0,11.72,11.72,15400,7.93333730000003,8.00000400000003,7.81333724000003,7.81333724000003,23099.9884500057,0.0,1.0
2007-02-07,10.5,11.75,10.45,11.75,10300,7.00000350000002,7.83333725000003,6.96667015000002,7.83333725000003,15449.9922750038,0.0,1.0
2007-02-08,11.8,11.8,10.5,10.5,12000,7.86667060000003,7.86667060000003,7.00000350000002,7.00000350000002,17999.9910000044,0.0,1.0
2007-02-09,11.5899,11.5899,11.5899,11.5899,400,7.72660386330003,7.72660386330003,7.72660386330003,7.72660386330003,599.999700000148,0.0,1.0
2007-02-12,11.4,11.48,11.12,11.26,25300,7.60000380000003,7.65333716000003,7.41333704000002,7.50667042000002,37949.9810250093,0.0,1.0
2007-02-13,11.45,11.48,11.4,11.4,53400,7.63333715000002,7.65333716000003,7.60000380000003,7.60000380000003,80099.9599500198,0.0,1.0
2007-02-14,11.45,11.45,11.45,11.45,0,7.63333715000002,7.63333715000002,7.63333715000002,7.63333715000002,0,0.0,1.0
2007-02-15,11.06,11.06,11.06,11.06,300,7.37333702000002,7.37333702000002,7.37333702000002,7.37333702000002,449.999775000111,0.0,1.0
2007-02-16,11.05,11.05,11.05,11.05,300,7.36667035000002,7.36667035000002,7.36667035000002,7.36667035000002,449.999775000111,0.0,1.0
2007-02-20,10.5,11.39,10.5,11.39,4600,7.00000350000002,7.59333713000003,7.00000350000002,7.59333713000003,6899.99655000171,0.0,1.0
2007-02-21,10.65,10.65,10.65,10.65,300,7.10000355000002,7.10000355000002,7.10000355000002,7.10000355000002,449.999775000111,0.0,1.0
2007-02-22,10.56,10.99,10.5,10.55,2800,7.04000352000002,7.32667033000002,7.00000350000002,7.03333685000002,4199.99790000104,0.0,1.0
2007-02-23,10.5,10.75,10.5,10.75,3400,7.00000350000002,7.16667025000002,7.00000350000002,7.16667025000002,5099.99745000126,0.0,1.0
2007-02-26,10.55,10.55,10.5,10.5,16200,7.03333685000002,7.03333685000002,7.00000350000002,7.00000350000002,24299.987850006,0.0,1.0
2007-02-27,10.5,10.5,10.5,10.5,3900,7.00000350000002,7.00000350000002,7.00000350000002,7.00000350000002,5849.99707500145,0.0,1.0
2007-02-28,10.74,10.74,10.5,10.5,2800,7.16000358000002,7.16000358000002,7.00000350000002,7.00000350000002,4199.99790000104,0.0,1.0
2007-03-01,10.5,10.65,10.5,10.65,7200,7.00000350000002,7.10000355000002,7.00000350000002,7.10000355000002,10799.9946000027,0.0,1.0
2007-03-02,10.38,10.5,10.38,10.5,72600,6.92000346000002,7.00000350000002,6.92000346000002,7.00000350000002,108899.945550027,0.0,1.0
2007-03-05,10.1,10.35,10.1,10.35,11700,6.73333670000002,6.90000345000002,6.73333670000002,6.90000345000002,17549.9912250043,0.0,1.0
2007-03-06,10.1,10.1,10.1,10.1,0,6.73333670000002,6.73333670000002,6.73333670000002,6.73333670000002,0,0.0,1.0
2007-03-07,9.82,10.05,9.82,10.05,11100,6.54666994000002,6.70000335000002,6.54666994000002,6.70000335000002,16649.9916750041,0.0,1.0
2007-03-08,10.01,10.01,10.01,10.01,300,6.67333667000002,6.67333667000002,6.67333667000002,6.67333667000002,449.999775000111,0.0,1.0
2007-03-09,10.0,10.0,10.0,10.0,100,6.66667000000002,6.66667000000002,6.66667000000002,6.66667000000002,149.999925000037,0.0,1.0
2007-03-12,10.02,10.02,9.82,9.85,2500,6.68000334000002,6.68000334000002,6.54666994000002,6.56666995000002,3749.99812500093,0.0,1.0
2007-03-13,10.02,10.02,10.02,10.02,0,6.68000334000002,6.68000334000002,6.68000334000002,6.68000334000002,0,0.0,1.0
2007-03-14,10.02,10.02,10.02,10.02,0,6.68000334000002,6.68000334000002,6.68000334000002,6.68000334000002,0,0.0,1.0
2007-03-15,9.82,9.85,9.82,9.85,8400,6.54666994000002,6.56666995000002,6.54666994000002,6.56666995000002,12599.9937000031,0.0,1.0
2007-03-16,9.82,9.82,9.82,9.82,7000,6.54666994000002,6.54666994000002,6.54666994000002,6.54666994000002,10499.9947500026,0.0,1.0
2007-03-19,9.85,9.9,9.85,9.9,3000,6.56666995000002,6.60000330000002,6.56666995000002,6.60000330000002,4499.99775000111,0.0,1.0
2007-03-20,9.86,9.86,9.86,9.86,700,6.57333662000002,6.57333662000002,6.57333662000002,6.57333662000002,1049.99947500026,0.0,1.0
2007-03-21,9.85,9.88,9.85,9.88,3700,6.56666995000002,6.58666996000002,6.56666995000002,6.58666996000002,5549.99722500137,0.0,1.0
2007-03-22,9.75,9.89,9.0,9.85,51400,6.50000325000002,6.59333663000002,6.00000300000002,6.56666995000002,77099.961450019,0.0,1.0
2007-03-23,9.35,9.35,9.34,9.34,1000,6.23333645000002,6.23333645000002,6.22666978000002,6.22666978000002,1499.99925000037,0.0,1.0
2007-03-26,9.25,9.5,9.0,9.35,5800,6.16666975000002,6.33333650000002,6.00000300000002,6.23333645000002,8699.99565000215,0.0,1.0
2007-03-27,9.3,9.3,9.3,9.3,300,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,449.999775000111,0.0,1.0
2007-03-28,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2007-03-29,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2007-03-30,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2007-04-02,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2007-04-03,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2007-04-04,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2007-04-05,9.2,9.2,9.0,9.0,600,6.13333640000002,6.13333640000002,6.00000300000002,6.00000300000002,899.999550000222,0.0,1.0
2007-04-09,9.2,9.2,9.2,9.2,0,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,0,0.0,1.0
2007-04-10,9.15,9.2,9.15,9.2,1000,6.10000305000002,6.13333640000002,6.10000305000002,6.13333640000002,1499.99925000037,0.0,1.0
2007-04-11,9.15,9.15,9.15,9.15,0,6.10000305000002,6.10000305000002,6.10000305000002,6.10000305000002,0,0.0,1.0
2007-04-12,9.1,9.1,9.1,9.1,900,6.06666970000002,6.06666970000002,6.06666970000002,6.06666970000002,1349.99932500033,0.0,1.0
2007-04-13,9.02,9.1,9.0,9.1,3700,6.01333634000002,6.06666970000002,6.00000300000002,6.06666970000002,5549.99722500137,0.0,1.0
2007-04-16,9.0,9.02,9.0,9.02,2200,6.00000300000002,6.01333634000002,6.00000300000002,6.01333634000002,3299.99835000081,0.0,1.0
2007-04-17,9.0,9.02,9.0,9.02,4200,6.00000300000002,6.01333634000002,6.00000300000002,6.01333634000002,6299.99685000155,0.0,1.0
2007-04-18,9.25,9.25,9.0,9.0,25900,6.16666975000002,6.16666975000002,6.00000300000002,6.00000300000002,38849.9805750096,0.0,1.0
2007-04-19,9.1,9.25,9.1,9.25,1600,6.06666970000002,6.16666975000002,6.06666970000002,6.16666975000002,2399.99880000059,0.0,1.0
2007-04-20,9.2,9.2,9.15,9.15,1200,6.13333640000002,6.13333640000002,6.10000305000002,6.10000305000002,1799.99910000044,0.0,1.0
2007-04-23,9.05,9.05,9.05,9.05,700,6.03333635000002,6.03333635000002,6.03333635000002,6.03333635000002,1049.99947500026,0.0,1.0
2007-04-24,9.15,9.15,9.05,9.05,9400,6.10000305000002,6.10000305000002,6.03333635000002,6.03333635000002,14099.9929500035,0.0,1.0
2007-04-25,9.15,9.15,9.15,9.15,0,6.10000305000002,6.10000305000002,6.10000305000002,6.10000305000002,0,0.0,1.0
2007-04-26,9.05,9.05,9.05,9.05,2400,6.03333635000002,6.03333635000002,6.03333635000002,6.03333635000002,3599.99820000089,0.0,1.0
2007-04-27,9.5,9.5,9.5,9.5,100,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,149.999925000037,0.0,1.0
2007-04-30,9.49,9.5,9.05,9.05,2700,6.32666983000002,6.33333650000002,6.03333635000002,6.03333635000002,4049.997975001,0.0,1.0
2007-05-01,9.49,9.49,9.49,9.49,0,6.32666983000002,6.32666983000002,6.32666983000002,6.32666983000002,0,0.0,1.0
2007-05-02,9.1,9.1,9.1,9.1,1800,6.06666970000002,6.06666970000002,6.06666970000002,6.06666970000002,2699.99865000067,0.0,1.0
2007-05-03,9.05,9.5,9.05,9.2,10200,6.03333635000002,6.33333650000002,6.03333635000002,6.13333640000002,15299.9923500038,0.0,1.0
2007-05-04,9.5,9.5,9.05,9.05,300,6.33333650000002,6.33333650000002,6.03333635000002,6.03333635000002,449.999775000111,0.0,1.0
2007-05-07,10.0,10.0,9.49,9.49,4600,6.66667000000002,6.66667000000002,6.32666983000002,6.32666983000002,6899.9965500017,0.0,1.0
2007-05-08,9.5,10.0,9.05,9.49,5100,6.33333650000002,6.66667000000002,6.03333635000002,6.32666983000002,7649.99617500189,0.0,1.0
2007-05-09,9.25,9.25,9.25,9.25,400,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,599.999700000148,0.0,1.0
2007-05-10,9.15,9.5,9.15,9.5,1200,6.10000305000002,6.33333650000002,6.10000305000002,6.33333650000002,1799.99910000044,0.0,1.0
2007-05-11,9.6,9.6,9.6,9.6,400,6.40000320000002,6.40000320000002,6.40000320000002,6.40000320000002,599.999700000148,0.0,1.0
2007-05-14,9.7,9.7,9.15,9.15,1600,6.46666990000002,6.46666990000002,6.10000305000002,6.10000305000002,2399.99880000059,0.0,1.0
2007-05-15,9.9,9.9,9.5,9.7,10200,6.60000330000002,6.60000330000002,6.33333650000002,6.46666990000002,15299.9923500038,0.0,1.0
2007-05-16,9.9,9.9,9.55,9.55,2100,6.60000330000002,6.60000330000002,6.36666985000002,6.36666985000002,3149.99842500078,0.0,1.0
2007-05-17,9.7,9.75,9.6,9.75,7800,6.46666990000002,6.50000325000002,6.40000320000002,6.50000325000002,11699.9941500029,0.0,1.0
2007-05-18,9.95,9.95,9.6,9.6,1000,6.63333665000002,6.63333665000002,6.40000320000002,6.40000320000002,1499.99925000037,0.0,1.0
2007-05-21,9.5,9.97,9.36,9.85,3600,6.33333650000002,6.64666999000002,6.24000312000002,6.56666995000002,5399.99730000133,0.0,1.0
2007-05-22,9.65,9.95,9.36,9.95,2700,6.43333655000002,6.63333665000002,6.24000312000002,6.63333665000002,4049.997975001,0.0,1.0
2007-05-23,9.0,9.41,9.0,9.4,84700,6.00000300000002,6.27333647000002,6.00000300000002,6.26666980000002,127049.936475031,0.0,1.0
2007-05-24,9.0,9.0,9.0,9.0,0,6.00000300000002,6.00000300000002,6.00000300000002,6.00000300000002,0,0.0,1.0
2007-05-25,9.0,9.05,9.0,9.05,8700,6.00000300000002,6.03333635000002,6.00000300000002,6.03333635000002,13049.9934750032,0.0,1.0
2007-05-29,9.2,9.25,9.1,9.15,16500,6.13333640000002,6.16666975000002,6.06666970000002,6.10000305000002,24749.9876250061,0.0,1.0
2007-05-30,9.25,9.3,9.2,9.2,6100,6.16666975000002,6.20000310000002,6.13333640000002,6.13333640000002,9149.99542500226,0.0,1.0
2007-05-31,9.25,9.3,9.25,9.25,8400,6.16666975000002,6.20000310000002,6.16666975000002,6.16666975000002,12599.9937000031,0.0,1.0
2007-06-01,9.3,9.3,9.3,9.3,4900,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,7349.99632500181,0.0,1.0
2007-06-04,9.5,9.5,9.35,9.4,16200,6.33333650000002,6.33333650000002,6.23333645000002,6.26666980000002,24299.987850006,0.0,1.0
2007-06-05,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2007-06-06,9.35,9.6,9.35,9.42,5100,6.23333645000002,6.40000320000002,6.23333645000002,6.28000314000002,7649.99617500189,0.0,1.0
2007-06-07,9.4,9.4,9.15,9.15,400,6.26666980000002,6.26666980000002,6.10000305000002,6.10000305000002,599.999700000148,0.0,1.0
2007-06-08,9.45,9.45,9.45,9.45,300,6.30000315000002,6.30000315000002,6.30000315000002,6.30000315000002,449.999775000111,0.0,1.0
2007-06-11,9.1,9.35,9.05,9.35,45900,6.06666970000002,6.23333645000002,6.03333635000002,6.23333645000002,68849.965575017,0.0,1.0
2007-06-12,9.1,9.1,9.1,9.1,400,6.06666970000002,6.06666970000002,6.06666970000002,6.06666970000002,599.999700000148,0.0,1.0
2007-06-13,9.1,9.15,9.1,9.1,3400,6.06666970000002,6.10000305000002,6.06666970000002,6.06666970000002,5099.99745000126,0.0,1.0
2007-06-14,9.17,9.17,9.17,9.17,1800,6.11333639000002,6.11333639000002,6.11333639000002,6.11333639000002,2699.99865000067,0.0,1.0
2007-06-15,9.17,9.17,9.0,9.1,4200,6.11333639000002,6.11333639000002,6.00000300000002,6.06666970000002,6299.99685000155,0.0,1.0
2007-06-18,9.0,9.15,9.0,9.15,3000,6.00000300000002,6.10000305000002,6.00000300000002,6.10000305000002,4499.99775000111,0.0,1.0
2007-06-19,9.27,9.27,9.0,9.15,10300,6.18000309000002,6.18000309000002,6.00000300000002,6.10000305000002,15449.9922750038,0.0,1.0
2007-06-20,10.31,11.0,9.5,9.5,16200,6.87333677000002,7.33333700000002,6.33333650000002,6.33333650000002,24299.987850006,0.0,1.0
2007-06-21,10.25,10.38,10.25,10.38,1200,6.83333675000002,6.92000346000002,6.83333675000002,6.92000346000002,1799.99910000044,0.0,1.0
2007-06-22,9.1,10.45,9.0,10.24,21300,6.06666970000002,6.96667015000002,6.00000300000002,6.82667008000002,31949.9840250079,0.0,1.0
2007-06-25,9.35,9.35,9.15,9.15,4500,6.23333645000002,6.23333645000002,6.10000305000002,6.10000305000002,6749.99662500167,0.0,1.0
2007-06-26,9.8,10.25,9.8,10.25,400,6.53333660000002,6.83333675000002,6.53333660000002,6.83333675000002,599.999700000148,0.0,1.0
2007-06-27,9.5,9.5,9.1,9.5,7900,6.33333650000002,6.33333650000002,6.06666970000002,6.33333650000002,11849.9940750029,0.0,1.0
2007-06-28,9.25,9.25,9.25,9.25,2200,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,3299.99835000081,0.0,1.0
2007-06-29,9.3,9.3,9.2,9.2,18400,6.20000310000002,6.20000310000002,6.13333640000002,6.13333640000002,27599.9862000068,0.0,1.0
2007-07-02,9.5,9.5,9.5,9.5,300,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,449.999775000111,0.0,1.0
2007-07-03,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2007-07-05,9.48,9.48,9.48,9.48,400,6.32000316000002,6.32000316000002,6.32000316000002,6.32000316000002,599.999700000148,0.0,1.0
2007-07-06,9.15,9.15,9.15,9.15,1500,6.10000305000002,6.10000305000002,6.10000305000002,6.10000305000002,2249.99887500056,0.0,1.0
2007-07-09,9.15,9.3,9.15,9.3,2400,6.10000305000002,6.20000310000002,6.10000305000002,6.20000310000002,3599.99820000089,0.0,1.0
2007-07-10,9.2,9.2,9.15,9.15,2100,6.13333640000002,6.13333640000002,6.10000305000002,6.10000305000002,3149.99842500078,0.0,1.0
2007-07-11,9.35,9.35,9.17,9.17,4800,6.23333645000002,6.23333645000002,6.11333639000002,6.11333639000002,7199.99640000178,0.0,1.0
2007-07-12,9.35,9.35,9.0,9.35,8700,6.23333645000002,6.23333645000002,6.00000300000002,6.23333645000002,13049.9934750032,0.0,1.0
2007-07-13,9.4,9.4,9.2,9.4,9300,6.26666980000002,6.26666980000002,6.13333640000002,6.26666980000002,13949.9930250034,0.0,1.0
2007-07-16,9.4,9.4,9.4,9.4,0,6.26666980000002,6.26666980000002,6.26666980000002,6.26666980000002,0,0.0,1.0
2007-07-17,9.25,9.4,9.25,9.4,1600,6.16666975000002,6.26666980000002,6.16666975000002,6.26666980000002,2399.99880000059,0.0,1.0
2007-07-18,9.25,9.25,9.25,9.25,0,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,0,0.0,1.0
2007-07-19,9.45,9.45,9.32,9.35,12400,6.30000315000002,6.30000315000002,6.21333644000002,6.23333645000002,18599.9907000046,0.0,1.0
2007-07-20,9.7,9.7,9.0,9.5,8400,6.46666990000002,6.46666990000002,6.00000300000002,6.33333650000002,12599.9937000031,0.0,1.0
2007-07-23,10.0,10.0,9.75,9.85,8500,6.66667000000002,6.66667000000002,6.50000325000002,6.56666995000002,12749.9936250031,0.0,1.0
2007-07-24,10.09,10.09,9.75,9.75,1500,6.72667003000002,6.72667003000002,6.50000325000002,6.50000325000002,2249.99887500056,0.0,1.0
2007-07-25,10.0,10.0,9.75,10.0,3100,6.66667000000002,6.66667000000002,6.50000325000002,6.66667000000002,4649.99767500115,0.0,1.0
2007-07-26,9.95,9.95,9.85,9.85,3700,6.63333665000002,6.63333665000002,6.56666995000002,6.56666995000002,5549.99722500137,0.0,1.0
2007-07-27,9.85,9.85,9.85,9.85,3000,6.56666995000002,6.56666995000002,6.56666995000002,6.56666995000002,4499.99775000111,0.0,1.0
2007-07-30,9.85,9.95,9.85,9.85,3000,6.56666995000002,6.63333665000002,6.56666995000002,6.56666995000002,4499.99775000111,0.0,1.0
2007-07-31,9.85,9.86,9.85,9.85,2200,6.56666995000002,6.57333662000002,6.56666995000002,6.56666995000002,3299.99835000081,0.0,1.0
2007-08-01,10.04,10.04,9.85,9.85,1000,6.69333668000002,6.69333668000002,6.56666995000002,6.56666995000002,1499.99925000037,0.0,1.0
2007-08-02,10.04,10.04,10.04,10.04,0,6.69333668000002,6.69333668000002,6.69333668000002,6.69333668000002,0,0.0,1.0
2007-08-03,9.85,9.85,9.85,9.85,900,6.56666995000002,6.56666995000002,6.56666995000002,6.56666995000002,1349.99932500033,0.0,1.0
2007-08-06,9.95,9.95,9.95,9.95,3300,6.63333665000002,6.63333665000002,6.63333665000002,6.63333665000002,4949.99752500122,0.0,1.0
2007-08-07,9.95,9.95,9.95,9.95,0,6.63333665000002,6.63333665000002,6.63333665000002,6.63333665000002,0,0.0,1.0
2007-08-08,9.95,9.95,9.95,9.95,0,6.63333665000002,6.63333665000002,6.63333665000002,6.63333665000002,0,0.0,1.0
2007-08-09,9.85,9.95,9.85,9.95,5400,6.56666995000002,6.63333665000002,6.56666995000002,6.63333665000002,8099.995950002,0.0,1.0
2007-08-10,10.1,10.1,10.04,10.04,600,6.73333670000002,6.73333670000002,6.69333668000002,6.69333668000002,899.999550000222,0.0,1.0
2007-08-13,10.1,10.25,10.04,10.04,3600,6.73333670000002,6.83333675000002,6.69333668000002,6.69333668000002,5399.99730000133,0.0,1.0
2007-08-14,10.05,10.05,10.0,10.0,600,6.70000335000002,6.70000335000002,6.66667000000002,6.66667000000002,899.999550000222,0.0,1.0
2007-08-15,10.04,10.05,9.85,10.05,1800,6.69333668000002,6.70000335000002,6.56666995000002,6.70000335000002,2699.99865000067,0.0,1.0
2007-08-16,9.65,9.85,9.65,9.85,6900,6.43333655000002,6.56666995000002,6.43333655000002,6.56666995000002,10349.9948250026,0.0,1.0
2007-08-17,9.5,9.65,9.3,9.3,1900,6.33333650000002,6.43333655000002,6.20000310000002,6.20000310000002,2849.9985750007,0.0,1.0
2007-08-20,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2007-08-21,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2007-08-22,9.5,9.5,9.5,9.5,0,6.33333650000002,6.33333650000002,6.33333650000002,6.33333650000002,0,0.0,1.0
2007-08-23,9.9,9.9,9.8,9.8,8200,6.60000330000002,6.60000330000002,6.53333660000002,6.53333660000002,12299.993850003,0.0,1.0
2007-08-24,10.0,10.0,9.8,9.8,34000,6.66667000000002,6.66667000000002,6.53333660000002,6.53333660000002,50999.9745000126,0.0,1.0
2007-08-27,10.0,10.0,9.9,9.9,12000,6.66667000000002,6.66667000000002,6.60000330000002,6.60000330000002,17999.9910000044,0.0,1.0
2007-08-28,10.0,10.0,10.0,10.0,1500,6.66667000000002,6.66667000000002,6.66667000000002,6.66667000000002,2249.99887500056,0.0,1.0
2007-08-29,9.75,9.75,9.75,9.75,400,6.50000325000002,6.50000325000002,6.50000325000002,6.50000325000002,599.999700000148,0.0,1.0
2007-08-30,9.75,10.0,9.75,9.98,1600,6.50000325000002,6.66667000000002,6.50000325000002,6.65333666000002,2399.99880000059,0.0,1.0
2007-08-31,9.98,10.0,9.95,10.0,33900,6.65333666000002,6.66667000000002,6.63333665000002,6.66667000000002,50849.9745750126,0.0,1.0
2007-09-04,10.0,10.0,9.9,9.9,4500,6.66667000000002,6.66667000000002,6.60000330000002,6.60000330000002,6749.99662500167,0.0,1.0
2007-09-05,9.98,10.0,9.98,10.0,3400,6.65333666000002,6.66667000000002,6.65333666000002,6.66667000000002,5099.99745000126,0.0,1.0
2007-09-06,10.0,10.0,9.5,9.9,1900,6.66667000000002,6.66667000000002,6.33333650000002,6.60000330000002,2849.9985750007,0.0,1.0
2007-09-07,10.0,10.0,10.0,10.0,0,6.66667000000002,6.66667000000002,6.66667000000002,6.66667000000002,0,0.0,1.0
2007-09-10,9.65,9.65,9.65,9.65,1800,6.43333655000002,6.43333655000002,6.43333655000002,6.43333655000002,2699.99865000067,0.0,1.0
2007-09-11,9.65,9.65,9.65,9.65,0,6.43333655000002,6.43333655000002,6.43333655000002,6.43333655000002,0,0.0,1.0
2007-09-12,9.6,9.65,9.6,9.65,700,6.40000320000002,6.43333655000002,6.40000320000002,6.43333655000002,1049.99947500026,0.0,1.0
2007-09-13,9.65,9.65,9.65,9.65,100,6.43333655000002,6.43333655000002,6.43333655000002,6.43333655000002,149.999925000037,0.0,1.0
2007-09-14,9.65,9.65,9.65,9.65,0,6.43333655000002,6.43333655000002,6.43333655000002,6.43333655000002,0,0.0,1.0
2007-09-17,9.7,9.7,9.7,9.7,1900,6.46666990000002,6.46666990000002,6.46666990000002,6.46666990000002,2849.9985750007,0.0,1.0
2007-09-18,10.0,10.0,9.7,9.7,3400,6.66667000000002,6.66667000000002,6.46666990000002,6.46666990000002,5099.99745000126,0.0,1.0
2007-09-19,9.6,9.6,9.6,9.6,100,6.40000320000002,6.40000320000002,6.40000320000002,6.40000320000002,149.999925000037,0.0,1.0
2007-09-20,9.6,9.65,9.6,9.65,2500,6.40000320000002,6.43333655000002,6.40000320000002,6.43333655000002,3749.99812500093,0.0,1.0
2007-09-21,9.6,9.6,9.6,9.6,0,6.40000320000002,6.40000320000002,6.40000320000002,6.40000320000002,0,0.0,1.0
2007-09-24,9.8,9.8,9.8,9.8,1800,6.53333660000002,6.53333660000002,6.53333660000002,6.53333660000002,2699.99865000067,0.0,1.0
2007-09-25,9.8,9.8,9.8,9.8,1500,6.53333660000002,6.53333660000002,6.53333660000002,6.53333660000002,2249.99887500056,0.0,1.0
2007-09-26,9.8,9.8,9.8,9.8,0,6.53333660000002,6.53333660000002,6.53333660000002,6.53333660000002,0,0.0,1.0
2007-09-27,9.8,9.8,9.8,9.8,5400,6.53333660000002,6.53333660000002,6.53333660000002,6.53333660000002,8099.995950002,0.0,1.0
2007-09-28,9.9,9.9,9.9,9.9,400,6.60000330000002,6.60000330000002,6.60000330000002,6.60000330000002,599.999700000148,0.0,1.0
2007-10-01,9.9,9.9,9.9,9.9,0,6.60000330000002,6.60000330000002,6.60000330000002,6.60000330000002,0,0.0,1.0
2007-10-02,10.0,10.0,9.5,9.5,7500,6.66667000000002,6.66667000000002,6.33333650000002,6.33333650000002,11249.9943750028,0.0,1.0
2007-10-03,9.9,9.9,9.7,9.7,2200,6.60000330000002,6.60000330000002,6.46666990000002,6.46666990000002,3299.99835000082,0.0,1.0
2007-10-04,9.9,9.9,9.9,9.9,0,6.60000330000002,6.60000330000002,6.60000330000002,6.60000330000002,0,0.0,1.0
2007-10-05,10.0,10.25,9.98,9.98,8800,6.66667000000002,6.83333675000002,6.65333666000002,6.65333666000002,13199.9934000033,0.0,1.0
2007-10-08,9.95,9.95,9.95,9.95,1000,6.63333665000002,6.63333665000002,6.63333665000002,6.63333665000002,1499.99925000037,0.0,1.0
2007-10-09,9.95,9.95,9.95,9.95,100,6.63333665000002,6.63333665000002,6.63333665000002,6.63333665000002,149.999925000037,0.0,1.0
2007-10-10,9.95,9.95,9.95,9.95,0,6.63333665000002,6.63333665000002,6.63333665000002,6.63333665000002,0,0.0,1.0
2007-10-11,9.8,9.85,9.75,9.8,2700,6.53333660000002,6.56666995000002,6.50000325000002,6.53333660000002,4049.997975001,0.0,1.0
2007-10-12,9.8,9.9,9.8,9.8,3400,6.53333660000002,6.60000330000002,6.53333660000002,6.53333660000002,5099.99745000126,0.0,1.0
2007-10-15,9.65,9.75,9.6,9.6,16500,6.43333655000002,6.50000325000002,6.40000320000002,6.40000320000002,24749.9876250061,0.0,1.0
2007-10-16,9.95,9.95,9.5,9.7,12100,6.63333665000002,6.63333665000002,6.33333650000002,6.46666990000002,18149.9909250045,0.0,1.0
2007-10-17,9.7,10.0,9.7,9.99,4500,6.46666990000002,6.66667000000002,6.46666990000002,6.66000333000002,6749.99662500167,0.0,1.0
2007-10-18,9.7,9.7,9.7,9.7,0,6.46666990000002,6.46666990000002,6.46666990000002,6.46666990000002,0,0.0,1.0
2007-10-19,9.85,10.1,9.85,10.1,2400,6.56666995000002,6.73333670000002,6.56666995000002,6.73333670000002,3599.99820000089,0.0,1.0
2007-10-22,9.99,9.99,9.55,9.55,1800,6.66000333000002,6.66000333000002,6.36666985000002,6.36666985000002,2699.99865000067,0.0,1.0
2007-10-23,9.65,9.65,9.65,9.65,300,6.43333655000002,6.43333655000002,6.43333655000002,6.43333655000002,449.999775000111,0.0,1.0
2007-10-24,9.6,9.6,9.6,9.6,300,6.40000320000002,6.40000320000002,6.40000320000002,6.40000320000002,449.999775000111,0.0,1.0
2007-10-25,9.7,9.7,9.7,9.7,1600,6.46666990000002,6.46666990000002,6.46666990000002,6.46666990000002,2399.99880000059,0.0,1.0
2007-10-26,9.45,9.51,9.4,9.51,12900,6.30000315000002,6.34000317000002,6.26666980000002,6.34000317000002,19349.9903250048,0.0,1.0
2007-10-29,9.9,9.9,9.5,9.5,7500,6.60000330000002,6.60000330000002,6.33333650000002,6.33333650000002,11249.9943750028,0.0,1.0
2007-10-30,9.9,9.9,9.9,9.9,0,6.60000330000002,6.60000330000002,6.60000330000002,6.60000330000002,0,0.0,1.0
2007-10-31,9.35,9.6,8.5,9.6,26100,6.23333645000002,6.40000320000002,5.66666950000002,6.40000320000002,39149.9804250097,0.0,1.0
2007-11-01,9.41,9.88,9.41,9.88,2400,6.27333647000002,6.58666996000002,6.27333647000002,6.58666996000002,3599.99820000089,0.0,1.0
2007-11-02,9.75,9.75,9.45,9.45,2500,6.50000325000002,6.50000325000002,6.30000315000002,6.30000315000002,3749.99812500093,0.0,1.0
2007-11-05,9.75,9.75,9.75,9.75,3300,6.50000325000002,6.50000325000002,6.50000325000002,6.50000325000002,4949.99752500122,0.0,1.0
2007-11-06,9.8,9.8,9.8,9.8,3000,6.53333660000002,6.53333660000002,6.53333660000002,6.53333660000002,4499.99775000111,0.0,1.0
2007-11-07,9.8,9.8,9.8,9.8,0,6.53333660000002,6.53333660000002,6.53333660000002,6.53333660000002,0,0.0,1.0
2007-11-08,9.1,9.11,9.0,9.0,1200,6.06666970000002,6.07333637000002,6.00000300000002,6.00000300000002,1799.99910000044,0.0,1.0
2007-11-09,9.1,9.1,9.1,9.1,0,6.06666970000002,6.06666970000002,6.06666970000002,6.06666970000002,0,0.0,1.0
2007-11-12,9.15,9.15,9.15,9.15,900,6.10000305000002,6.10000305000002,6.10000305000002,6.10000305000002,1349.99932500033,0.0,1.0
2007-11-13,9.4,9.4,9.32,9.32,4600,6.26666980000002,6.26666980000002,6.21333644000002,6.21333644000002,6899.9965500017,0.0,1.0
2007-11-14,9.4,9.4,9.4,9.4,0,6.26666980000002,6.26666980000002,6.26666980000002,6.26666980000002,0,0.0,1.0
2007-11-15,9.05,9.25,9.05,9.25,3700,6.03333635000002,6.16666975000002,6.03333635000002,6.16666975000002,5549.99722500137,0.0,1.0
2007-11-16,9.05,9.05,9.05,9.05,0,6.03333635000002,6.03333635000002,6.03333635000002,6.03333635000002,0,0.0,1.0
2007-11-19,8.8,9.05,8.8,9.05,1000,5.86666960000002,6.03333635000002,5.86666960000002,6.03333635000002,1499.99925000037,0.0,1.0
2007-11-20,8.9,9.0,8.9,8.9,6000,5.93333630000002,6.00000300000002,5.93333630000002,5.93333630000002,8999.99550000222,0.0,1.0
2007-11-21,9.4,9.4,9.2,9.2,7200,6.26666980000002,6.26666980000002,6.13333640000002,6.13333640000002,10799.9946000027,0.0,1.0
2007-11-23,8.9,8.9,8.9,8.9,0,5.93333630000002,5.93333630000002,5.93333630000002,5.93333630000002,0,0.0,1.0
2007-11-26,8.9,8.9,8.9,8.9,0,5.93333630000002,5.93333630000002,5.93333630000002,5.93333630000002,0,0.0,1.0
2007-11-27,9.2,9.2,9.0,9.0,2800,6.13333640000002,6.13333640000002,6.00000300000002,6.00000300000002,4199.99790000104,0.0,1.0
2007-11-28,9.15,9.4,9.15,9.4,2100,6.10000305000002,6.26666980000002,6.10000305000002,6.26666980000002,3149.99842500078,0.0,1.0
2007-11-29,9.15,9.15,9.1,9.1,1000,6.10000305000002,6.10000305000002,6.06666970000002,6.06666970000002,1499.99925000037,0.0,1.0
2007-11-30,9.3,9.3,9.3,9.3,1200,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,1799.99910000044,0.0,1.0
2007-12-03,9.3,9.3,9.3,9.3,0,6.20000310000002,6.20000310000002,6.20000310000002,6.20000310000002,0,0.0,1.0
2007-12-04,9.25,9.25,9.05,9.1,1200,6.16666975000002,6.16666975000002,6.03333635000002,6.06666970000002,1799.99910000044,0.0,1.0
2007-12-05,9.1,9.1,9.0,9.0,2700,6.06666970000002,6.06666970000002,6.00000300000002,6.00000300000002,4049.997975001,0.0,1.0
2007-12-06,9.2,9.2,9.0,9.05,5400,6.13333640000002,6.13333640000002,6.00000300000002,6.03333635000002,8099.995950002,0.0,1.0
2007-12-07,9.0,9.05,9.0,9.05,8100,6.00000300000002,6.03333635000002,6.00000300000002,6.03333635000002,12149.993925003,0.0,1.0
2007-12-10,9.0,9.3,9.0,9.0,5200,6.00000300000002,6.20000310000002,6.00000300000002,6.00000300000002,7799.99610000192,0.0,1.0
2007-12-11,8.95,8.95,8.95,8.95,600,5.96666965000002,5.96666965000002,5.96666965000002,5.96666965000002,899.999550000222,0.0,1.0
2007-12-12,9.2,9.2,9.0,9.0,1800,6.13333640000002,6.13333640000002,6.00000300000002,6.00000300000002,2699.99865000067,0.0,1.0
2007-12-13,9.2,9.2,9.2,9.2,2200,6.13333640000002,6.13333640000002,6.13333640000002,6.13333640000002,3299.99835000081,0.0,1.0
2007-12-14,9.2,9.2,9.0,9.0,2700,6.13333640000002,6.13333640000002,6.00000300000002,6.00000300000002,4049.997975001,0.0,1.0
2007-12-17,9.35,9.35,9.35,9.35,1500,6.23333645000002,6.23333645000002,6.23333645000002,6.23333645000002,2249.99887500056,0.0,1.0
2007-12-18,9.65,9.65,9.2,9.35,10200,6.43333655000002,6.43333655000002,6.13333640000002,6.23333645000002,15299.9923500038,0.0,1.0
2007-12-19,9.7,9.7,9.05,9.05,7500,6.46666990000002,6.46666990000002,6.03333635000002,6.03333635000002,11249.9943750028,0.0,1.0
2007-12-20,9.95,10.29,9.7,10.25,35200,6.63333665000002,6.86000343000002,6.46666990000002,6.83333675000002,52799.973600013,0.0,1.0
2007-12-21,10.0,10.25,9.65,9.99,3700,6.66667000000002,6.83333675000002,6.43333655000002,6.66000333000002,5549.99722500137,0.0,1.0
2007-12-24,10.0,10.0,10.0,10.0,0,6.66667000000002,6.66667000000002,6.66667000000002,6.66667000000002,0,0.0,1.0
2007-12-26,9.85,10.0,9.6,9.95,9900,6.56666995000002,6.66667000000002,6.40000320000002,6.63333665000002,14849.9925750037,0.0,1.0
2007-12-27,10.14,10.2,9.57,9.6,13200,6.76000338000002,6.80000340000002,6.38000319000002,6.40000320000002,19799.9901000049,0.0,1.0
2007-12-28,10.0,10.5,10.0,10.25,22800,6.66667000000002,7.00000350000002,6.66667000000002,6.83333675000002,34199.9829000085,0.0,1.0
2007-12-31,10.25,10.35,10.05,10.25,9000,6.83333675000002,6.90000345000002,6.70000335000002,6.83333675000002,13499.9932500033,0.0,1.0
2008-01-02,10.35,10.35,10.34,10.34,3400,6.90000345000002,6.90000345000002,6.89333678000002,6.89333678000002,5099.99745000126,0.0,1.0
2008-01-03,10.25,10.25,9.75,10.1,4500,6.83333675000002,6.83333675000002,6.50000325000002,6.73333670000002,6749.99662500167,0.0,1.0
2008-01-04,10.0501,10.25,10.0,10.0,400,6.70007001670002,6.83333675000002,6.66667000000002,6.66667000000002,599.999700000148,0.0,1.0
2008-01-07,9.95,10.0,9.7,9.7,9700,6.63333665000002,6.66667000000002,6.46666990000002,6.46666990000002,14549.9927250036,0.0,1.0
2008-01-08,10.0,10.0,9.46,9.95,10800,6.66667000000002,6.66667000000002,6.30666982000002,6.63333665000002,16199.991900004,0.0,1.0
2008-01-09,10.0,10.01,9.95,9.95,18300,6.66667000000002,6.67333667000002,6.63333665000002,6.63333665000002,27449.9862750068,0.0,1.0
2008-01-10,10.09,10.09,10.01,10.01,7600,6.72667003000002,6.72667003000002,6.67333667000002,6.67333667000002,11399.9943000028,0.0,1.0
2008-01-11,10.25,10.25,9.6101,10.1,3700,6.83333675000002,6.83333675000002,6.40673653670002,6.73333670000002,5549.99722500137,0.0,1.0
2008-01-14,9.75,10.07,9.75,10.07,2100,6.50000325000002,6.71333669000002,6.50000325000002,6.71333669000002,3149.99842500078,0.0,1.0
2008-01-15,9.9,10.0,9.9,10.0,8500,6.60000330000002,6.66667000000002,6.60000330000002,6.66667000000002,12749.9936250032,0.0,1.0
2008-01-16,10.0,10.0,10.0,10.0,2800,6.66667000000002,6.66667000000002,6.66667000000002,6.66667000000002,4199.99790000104,0.0,1.0
2008-01-17,10.0,10.1,9.75,9.75,5100,6.66667000000002,6.73333670000002,6.50000325000002,6.50000325000002,7649.99617500189,0.0,1.0
2008-01-18,9.9,10.05,9.9,10.05,8500,6.60000330000002,6.70000335000002,6.60000330000002,6.70000335000002,12749.9936250032,0.0,1.0
2008-01-22,10.25,10.25,9.95,9.95,13500,6.83333675000002,6.83333675000002,6.63333665000002,6.63333665000002,20249.989875005,0.0,1.0
2008-01-23,10.25,10.5,10.0,10.25,31300,6.83333675000002,7.00000350000002,6.66667000000002,6.83333675000002,46949.9765250116,0.0,1.0
2008-01-24,10.25,10.5,10.25,10.5,900,6.83333675000002,7.00000350000002,6.83333675000002,7.00000350000002,1349.99932500033,0.0,1.0
2008-01-25,10.31,10.35,10.31,10.35,8200,6.87333677000002,6.90000345000002,6.87333677000002,6.90000345000002,12299.993850003,0.0,1.0
2008-01-28,10.25,10.25,10.25,10.25,2400,6.83333675000002,6.83333675000002,6.83333675000002,6.83333675000002,3599.99820000089,0.0,1.0
2008-01-29,10.2399,10.25,10.2,10.25,4000,6.82660341330002,6.83333675000002,6.80000340000002,6.83333675000002,5999.99700000148,0.0,1.0
2008-01-30,10.21,10.25,10.21,10.25,3000,6.80667007000002,6.83333675000002,6.80667007000002,6.83333675000002,4499.99775000111,0.0,1.0
2008-01-31,10.2,10.25,10.2,10.25,8400,6.80000340000002,6.83333675000002,6.80000340000002,6.83333675000002,12599.9937000031,0.0,1.0
2008-02-01,10.2,10.2,10.2,10.2,0,6.80000340000002,6.80000340000002,6.80000340000002,6.80000340000002,0,0.0,1.0
2008-02-04,10.5,10.5,10.25,10.25,12000,7.00000350000002,7.00000350000002,6.83333675000002,6.83333675000002,17999.9910000044,0.0,1.0
2008-02-05,10.32,10.32,10.1001,10.1001,300,6.88000344000002,6.88000344000002,6.73340336670002,6.73340336670002,449.999775000111,0.0,1.0
2008-02-06,11.0,11.0,10.35,10.35,12100,7.33333700000002,7.33333700000002,6.90000345000002,6.90000345000002,18149.9909250045,0.0,1.0
2008-02-07,11.2,11.25,10.75,11.24,12900,7.46667040000002,7.50000375000003,7.16667025000002,7.49333708000002,19349.9903250048,0.0,1.0
2008-02-08,11.95,11.95,11.25,11.4,13000,7.96667065000003,7.96667065000003,7.50000375000003,7.60000380000003,19499.9902500048,0.0,1.0
2008-02-11,13.13,13.4999,11.0,12.0,47800,8.75333771000003,8.99993783330003,7.33333700000002,8.00000400000003,71699.9641500177,0.0,1.0
2008-02-12,14.5,14.77,12.82,12.82,114700,9.66667150000003,9.84667159000003,8.54667094000003,8.54667094000003,172049.913975042,0.0,1.0
2008-02-13,14.5,14.9,14.0,14.7,86400,9.66667150000003,9.93333830000003,9.33333800000003,9.80000490000003,129599.935200032,0.0,1.0
2008-02-14,14.5,14.5,13.85,14.5,21700,9.66667150000003,9.66667150000003,9.23333795000003,9.66667150000003,32549.983725008,0.0,1.0
2008-02-15,14.065,14.5,13.98,14.5,10600,9.37667135500003,9.66667150000003,9.32000466000003,9.66667150000003,15899.9920500039,0.0,1.0
2008-02-19,14.89,15.95,13.86,13.86,93000,9.92667163000003,10.63333865,9.24000462000003,9.24000462000003,139499.930250034,0.0,1.0
2008-02-20,14.45,14.99,14.15,14.99,27900,9.63333815000003,9.99333833000003,9.43333805000003,9.99333833000003,41849.9790750103,0.0,1.0
2008-02-21,14.5,14.75,14.15,14.75,13500,9.66667150000003,9.83333825000003,9.43333805000003,9.83333825000003,20249.989875005,0.0,1.0
2008-02-22,14.8,14.8,14.49,14.49,22800,9.86667160000003,9.86667160000003,9.66000483000003,9.66000483000003,34199.9829000085,0.0,1.0
2008-02-25,16.25,16.69,14.63,14.65,63600,10.83333875,11.12667223,9.75333821000003,9.76667155000003,95399.9523000239,0.0,1.0
2008-02-26,17.7501,18.95,16.4,16.4,130900,11.8334059167,12.63333965,10.9333388,10.9333388,196349.901825049,0.0,1.0
2008-02-27,18.69,19.48,17.15,18.38,87000,12.46000623,12.98667316,11.43333905,12.25333946,130499.934750033,0.0,1.0
2008-02-28,18.84,19.175,17.5,18.5,85000,12.56000628,12.783339725,11.6666725,12.3333395,127499.936250032,0.0,1.0
2008-02-29,18.0,18.6,18.0,18.2,29400,12.000006,12.4000062,12.000006,12.1333394,44099.977950011,0.0,1.0
2008-03-03,17.29,18.35,17.245,18.35,33600,11.52667243,12.23333945,11.496672415,12.23333945,50399.9748000126,0.0,1.0
2008-03-04,17.5,17.77,16.85,17.77,22900,11.6666725,11.84667259,11.23333895,11.84667259,34349.9828250086,0.0,1.0
2008-03-05,19.7701,20.3,16.85,17.25,166800,13.1800732567,13.5333401,11.23333895,11.50000575,250199.874900063,0.0,1.0
2008-03-06,19.84,20.97,19.01,20.3,135100,13.22667328,13.98000699,12.67333967,13.5333401,202649.898675051,0.0,1.0
2008-03-07,19.04,20.25,17.6,20.2,122500,12.69333968,13.50000675,11.7333392,13.4666734,183749.908125046,0.0,1.0
2008-03-10,18.89,19.74,18.22,19.74,74100,12.59333963,13.16000658,12.14667274,13.16000658,111149.944425028,0.0,1.0
2008-03-11,18.1001,19.98,17.91,19.1,68200,12.0667393667,13.32000666,11.94000597,12.7333397,102299.948850026,0.0,1.0
2008-03-12,17.99,18.74,17.74,18.74,26500,11.99333933,12.49333958,11.82667258,12.49333958,39749.9801250099,0.0,1.0
2008-03-13,18.25,18.75,17.77,17.9,18900,12.16667275,12.50000625,11.84667259,11.9333393,28349.9858250071,0.0,1.0
2008-03-14,17.0,18.88,16.02,18.74,84400,11.333339,12.58667296,10.68000534,12.49333958,126599.936700032,0.0,1.0
2008-03-17,15.63,16.2,14.95,15.31,106600,10.42000521,10.8000054,9.96667165000003,10.20667177,159899.92005004,0.0,1.0
2008-03-18,17.49,18.0,16.1499,16.2,42600,11.66000583,12.000006,10.7666053833,10.8000054,63899.968050016,0.0,1.0
2008-03-19,16.999,17.95,16.62,17.61,21600,11.332672333,11.96667265,11.08000554,11.74000587,32399.9838000081,0.0,1.0
2008-03-20,16.1,17.5,15.0,16.15,14500,10.7333387,11.6666725,10.000005,10.76667205,21749.9891250054,0.0,1.0
2008-03-24,16.71,16.9899,16.1,16.1,15000,11.14000557,11.3266056633,10.7333387,10.7333387,22499.9887500056,0.0,1.0
2008-03-25,19.15,19.88,15.98,15.98,138900,12.76667305,13.25333996,10.65333866,10.65333866,208349.895825052,0.0,1.0
2008-03-26,17.9,19.25,16.51,19.25,54000,11.9333393,12.83333975,11.00667217,12.83333975,80999.9595000202,0.0,1.0
2008-03-27,17.46,18.0,17.02,17.61,16800,11.64000582,12.000006,11.34667234,11.74000587,25199.9874000063,0.0,1.0
2008-03-28,17.39,17.64,16.85,17.43,6700,11.59333913,11.76000588,11.23333895,11.62000581,10049.9949750025,0.0,1.0
2008-03-31,17.21,17.96,16.58,17.96,12000,11.47333907,11.97333932,11.05333886,11.97333932,17999.9910000045,0.0,1.0
2008-04-01,17.1,17.2072,16.66,17.1899,10800,11.4000057,11.4714724024,11.10667222,11.4599390633,16199.9919000041,0.0,1.0
2008-04-02,17.15,17.65,16.5201,16.54,20400,11.43333905,11.76667255,11.0134055067,11.02667218,30599.9847000076,0.0,1.0
2008-04-03,16.92,17.34,16.77,17.34,9400,11.28000564,11.56000578,11.18000559,11.56000578,14099.9929500035,0.0,1.0
2008-04-04,18.7,19.24,16.9,16.9,107700,12.4666729,12.82667308,11.2666723,11.2666723,161549.91922504,0.0,1.0
2008-04-07,21.35,21.7,19.54,19.73,296700,14.23334045,14.4666739,13.02667318,13.15333991,445049.777475111,0.0,1.0
2008-04-08,23.25,23.5,21.26,21.51,131800,15.5000077500001,15.6666745000001,14.17334042,14.34000717,197699.901150048,0.0,1.0
2008-04-09,22.4,23.69,21.6201,23.69,74200,14.9333408,15.7933412300001,14.4134072067,15.7933412300001,111299.944350028,0.0,1.0
2008-04-10,21.98,22.77,21.1101,22.77,59700,14.65334066,15.1800075900001,14.0734070367,15.1800075900001,89549.9552250224,0.0,1.0
2008-04-11,23.54,23.85,22.0,22.0,105300,15.6933411800001,15.9000079500001,14.666674,14.666674,157949.921025038,0.0,1.0
2008-04-14,25.8,25.8,22.7,24.18,183400,17.2000086000001,17.2000086000001,15.1333409000001,16.1200080600001,275099.862450067,0.0,1.0
2008-04-15,26.12,26.8,25.2,26.2,109800,17.4133420400001,17.8666756000001,16.8000084000001,17.4666754000001,164699.91765004,0.0,1.0
2008-04-16,25.83,26.6799,24.901,26.63,101100,17.2200086100001,17.7866088933001,16.6006749670001,17.7533422100001,151649.924175037,0.0,1.0
2008-04-17,25.4,26.0,24.75,25.83,40800,16.9333418000001,17.3333420000001,16.5000082500001,17.2200086100001,61199.9694000149,0.0,1.0
2008-04-18,27.8,28.4,25.5,25.5,166200,18.5333426000001,18.9333428000001,17.0000085000001,17.0000085000001,249299.875350061,0.0,1.0
2008-04-21,30.28,30.75,27.9,29.0,248700,20.1866767600001,20.5000102500001,18.6000093000001,19.3333430000001,373049.813475091,0.0,1.0
2008-04-22,29.67,31.14,28.47,31.14,132600,19.7800098900001,20.7600103800001,18.9800094900001,20.7600103800001,198899.900550049,0.0,1.0
2008-04-23,27.98,30.4999,27.53,30.0,160600,18.6533426600001,20.3332768333001,18.3533425100001,20.0000100000001,240899.879550059,0.0,1.0
2008-04-24,24.45,28.27,24.25,28.27,187200,16.3000081500001,18.8466760900001,16.1666747500001,18.8466760900001,280799.859600068,0.0,1.0
2008-04-25,27.38,27.5,24.48,24.77,171000,18.2533424600001,18.3333425000001,16.3200081600001,16.5133415900001,256499.871750063,0.0,1.0
2008-04-28,28.91,29.3,27.0,28.2,265000,19.2733429700001,19.5333431000001,18.0000090000001,18.8000094000001,397499.801250097,0.0,1.0
2008-04-29,26.69,27.99,25.01,27.48,197500,17.7933422300001,18.6600093300001,16.6733416700001,18.3200091600001,296249.851875072,0.0,1.0
2008-04-30,26.33,27.3499,25.37,25.37,52500,17.5533421100001,18.2332757833001,16.9133417900001,16.9133417900001,78749.9606250192,0.0,1.0
2008-05-01,27.68,27.9499,25.57,26.87,197800,18.4533425600001,18.6332759833001,17.0466751900001,17.9133422900001,296699.851650073,0.0,1.0
2008-05-02,29.95,30.45,27.0,27.82,313500,19.9666766500001,20.3000101500001,18.0000090000001,18.5466759400001,470249.764875115,0.0,1.0
2008-05-05,30.1,30.35,28.725,30.35,331000,20.0666767000001,20.2333434500001,19.1500095750001,20.2333434500001,496499.751750122,0.0,1.0
2008-05-06,29.71,30.08,28.31,30.08,195100,19.8066765700001,20.0533433600001,18.8733427700001,20.0533433600001,292649.853675072,0.0,1.0
2008-05-07,31.56,32.0,28.59,28.75,537400,21.0400105200001,21.3333440000001,19.0600095300001,19.1666762500001,806099.596950198,0.0,1.0
2008-05-08,32.29,32.88,31.01,32.0,223500,21.5266774300001,21.9200109600001,20.6733436700001,21.3333440000001,335249.832375082,0.0,1.0
2008-05-09,31.85,32.43,31.01,32.43,156300,21.2333439500001,21.6200108100001,20.6733436700001,21.6200108100001,234449.882775057,0.0,1.0
2008-05-12,19.48,24.888,19.19,20.1501,1853100,12.98667316,16.5920082960001,12.79333973,13.4334067167,2779648.61017569,0.0,1.0
2008-05-13,17.6,19.0,17.0,18.03,1048900,11.7333392,12.666673,11.333339,12.02000601,1573349.21332539,0.0,1.0
2008-05-14,17.6,18.87,17.41,17.71,388500,11.7333392,12.58000629,11.60667247,11.80667257,582749.708625146,0.0,1.0
2008-05-15,17.19,17.81,17.0101,17.79,219600,11.46000573,11.87333927,11.3400723367,11.86000593,329399.835300082,0.0,1.0
2008-05-16,16.18,17.3,15.51,17.19,390100,10.78667206,11.5333391,10.34000517,11.46000573,585149.707425146,0.0,1.0
2008-05-19,15.46,16.55,15.42,16.55,229500,10.30667182,11.03333885,10.28000514,11.03333885,344249.827875086,0.0,1.0
2008-05-20,15.77,15.96,15.04,15.96,172900,10.51333859,10.64000532,10.02667168,10.64000532,259349.870325065,0.0,1.0
2008-05-21,14.81,15.8465,14.75,15.68,144700,9.87333827000003,10.5643386155,9.83333825000003,10.45333856,217049.891475054,0.0,1.0
2008-05-22,13.72,14.95,13.67,14.63,199500,9.14667124000003,9.96667165000003,9.11333789000003,9.75333821000003,299249.850375074,0.0,1.0
2008-05-23,14.62,15.23,12.83,13.65,429100,9.74667154000003,10.15333841,8.55333761000003,9.10000455000003,643649.678175159,0.0,1.0
2008-05-27,14.43,14.69,14.098,14.53,100200,9.62000481000003,9.79333823000003,9.39867136600003,9.68667151000003,150299.924850037,0.0,1.0
2008-05-28,14.5,14.99,14.2501,14.5,79800,9.66667150000003,9.99333833000003,9.50007141670003,9.66667150000003,119699.94015003,0.0,1.0
2008-05-29,13.86,14.7399,13.85,14.24,67200,9.24000462000003,9.82660491330003,9.23333795000003,9.49333808000003,100799.949600025,0.0,1.0
2008-05-30,14.36,14.68,13.28,13.86,99900,9.57333812000003,9.78667156000003,8.85333776000003,9.24000462000003,149849.925075037,0.0,1.0
2008-06-02,14.16,14.96,13.84,14.52,123300,9.44000472000003,9.97333832000003,9.22667128000003,9.68000484000003,184949.907525046,0.0,1.0
2008-06-03,13.68,14.55,13.655,14.07,52300,9.12000456000003,9.70000485000003,9.10333788500003,9.38000469000003,78449.9607750194,0.0,1.0
2008-06-04,13.76,14.05,13.4,13.75,76500,9.17333792000003,9.36667135000003,8.93333780000003,9.16667125000003,114749.942625028,0.0,1.0
2008-06-05,13.92,14.25,13.83,13.83,45000,9.28000464000003,9.50000475000003,9.22000461000003,9.22000461000003,67499.9662500167,0.0,1.0
2008-06-06,13.81,14.15,13.75,13.98,30600,9.20667127000003,9.43333805000003,9.16667125000003,9.32000466000003,45899.9770500113,0.0,1.0
2008-06-09,12.8201,14.005,12.65,14.0,145000,8.54673760670003,9.33667133500003,8.43333755000003,9.33333800000003,217499.891250054,0.0,1.0
2008-06-10,13.25,13.37,12.59,12.59,63700,8.83333775000003,8.91333779000003,8.39333753000003,8.39333753000003,95549.9522250236,0.0,1.0
2008-06-11,13.02,13.5,12.97,13.25,89100,8.68000434000003,9.00000450000003,8.64667099000003,8.83333775000003,133649.933175033,0.0,1.0
2008-06-12,12.92,13.54,12.9,12.98,63900,8.61333764000003,9.02667118000003,8.60000430000003,8.65333766000003,95849.9520750236,0.0,1.0
2008-06-13,13.0,13.3899,12.94,12.94,27300,8.66667100000003,8.92660446330003,8.62667098000003,8.62667098000003,40949.9795250101,0.0,1.0
2008-06-16,13.11,13.38,12.86,12.89,33600,8.74000437000003,8.92000446000003,8.57333762000003,8.59333763000003,50399.9748000124,0.0,1.0
2008-06-17,13.2,13.87,12.95,13.08,76300,8.80000440000003,9.24667129000003,8.63333765000003,8.72000436000003,114449.942775028,0.0,1.0
2008-06-18,12.88,13.21,12.88,13.2,54100,8.58667096000003,8.80667107000003,8.58667096000003,8.80000440000003,81149.95942502,0.0,1.0
2008-06-19,12.98,13.115,12.83,12.99,48300,8.65333766000003,8.74333770500003,8.55333761000003,8.66000433000003,72449.9637750179,0.0,1.0
2008-06-20,13.04,13.05,12.61,12.95,44400,8.69333768000003,8.70000435000003,8.40667087000003,8.63333765000003,66599.9667000164,0.0,1.0
2008-06-23,13.15,13.32,12.874,13.1,36600,8.76667105000003,8.88000444000003,8.58267095800003,8.73333770000003,54899.9725500135,0.0,1.0
2008-06-24,12.63,13.14,12.6101,13.02,35800,8.42000421000003,8.76000438000003,8.40673753670003,8.68000434000003,53699.9731500132,0.0,1.0
2008-06-25,11.9801,12.72,11.87,12.63,45400,7.98673732670003,8.48000424000003,7.91333729000003,8.42000421000003,68099.9659500168,0.0,1.0
2008-06-26,11.87,12.07,11.18,12.05,43300,7.91333729000003,8.04667069000003,7.45333706000002,8.03333735000003,64949.967525016,0.0,1.0
2008-06-27,11.4,12.04,11.24,12.04,27400,7.60000380000003,8.02667068000003,7.49333708000002,8.02667068000003,41099.9794500101,0.0,1.0
2008-06-30,10.44,11.3,10.383,11.3,82500,6.96000348000002,7.53333710000003,6.92200346100002,7.53333710000003,123749.938125031,0.0,1.0
2008-07-01,10.21,10.39,9.71,10.31,52600,6.80667007000002,6.92667013000002,6.47333657000002,6.87333677000002,78899.9605500195,0.0,1.0
2008-07-02,9.77,10.21,9.76,10.21,34900,6.51333659000002,6.80667007000002,6.50666992000002,6.80667007000002,52349.9738250129,0.0,1.0
2008-07-03,8.958,9.7,8.95,9.7,76000,5.97200298600002,6.46666990000002,5.96666965000002,6.46666990000002,113999.943000028,0.0,1.0
2008-07-07,9.75,10.0,8.88,8.94,81300,6.50000325000002,6.66667000000002,5.92000296000002,5.96000298000002,121949.93902503,0.0,1.0
2008-07-08,9.97,10.18,9.08,10.18,70900,6.64666999000002,6.78667006000002,6.05333636000002,6.78667006000002,106349.946825026,0.0,1.0
2008-07-09,9.82,10.25,9.72,9.93,34800,6.54666994000002,6.83333675000002,6.48000324000002,6.62000331000002,52199.9739000129,0.0,1.0
2008-07-10,9.8,9.94,9.26,9.9,47100,6.53333660000002,6.62666998000002,6.17333642000002,6.60000330000002,70649.9646750174,0.0,1.0
2008-07-11,9.05,9.63,8.86,9.5,66600,6.03333635000002,6.42000321000002,5.90666962000002,6.33333650000002,99899.9500500247,0.0,1.0
2008-07-14,9.17,9.49,9.04,9.04,38800,6.11333639000002,6.32666983000002,6.02666968000002,6.02666968000002,58199.9709000144,0.0,1.0
2008-07-15,9.38,9.4,9.06,9.13,15900,6.25333646000002,6.26666980000002,6.04000302000002,6.08666971000002,23849.9880750059,0.0,1.0
2008-07-16,9.48,9.49,9.2755,9.34,30900,6.32000316000002,6.32666983000002,6.18366975850002,6.22666978000002,46349.9768250114,0.0,1.0
2008-07-17,12.03,12.2,9.73,9.83,197800,8.02000401000003,8.13333740000003,6.48666991000002,6.55333661000002,296699.851650073,0.0,1.0
2008-07-18,15.15,15.3,12.44,13.47,495900,10.10000505,10.2000051,8.29333748000003,8.98000449000003,743849.628075186,0.0,1.0
2008-07-21,15.36,15.8,15.162,15.38,265200,10.24000512,10.5333386,10.108005054,10.25333846,397799.8011001,0.0,1.0
2008-07-22,12.23,15.3,12.0,15.3,418600,8.15333741000003,10.2000051,8.00000400000003,10.2000051,627899.686050155,0.0,1.0
2008-07-23,14.3,14.5,12.35,13.27,274200,9.53333810000003,9.66667150000003,8.23333745000003,8.84667109000003,411299.794350102,0.0,1.0
2008-07-24,11.47,14.0,11.19,13.86,304000,7.64667049000003,9.33333800000003,7.46000373000002,9.24000462000003,455999.772000112,0.0,1.0
2008-07-25,10.1,10.83,9.69,10.35,223500,6.73333670000002,7.22000361000002,6.46000323000002,6.90000345000002,335249.832375083,0.0,1.0
2008-07-28,11.3,11.64,9.89,9.94,151000,7.53333710000003,7.76000388000003,6.59333663000002,6.62666998000002,226499.886750056,0.0,1.0
2008-07-29,10.97,11.2799,10.76,11.11,66400,7.31333699000002,7.51993709330002,7.17333692000002,7.40667037000002,99599.9502000246,0.0,1.0
2008-07-30,11.53,11.56,10.96,11.01,33300,7.68667051000002,7.70667052000003,7.30667032000003,7.34000367000002,49949.9750250124,0.0,1.0
2008-07-31,11.03,11.4,10.89,11.4,26200,7.35333701000002,7.60000380000003,7.26000363000002,7.60000380000003,39299.9803500097,0.0,1.0
2008-08-01,10.53,10.91,10.3001,10.57,20500,7.02000351000002,7.27333697000002,6.86673676670002,7.04667019000002,30749.9846250076,0.0,1.0
2008-08-04,10.391,11.0,10.35,10.62,31000,6.92733679700002,7.33333700000002,6.90000345000002,7.08000354000002,46499.9767500115,0.0,1.0
2008-08-05,10.21,10.69,10.006,10.33,25000,6.80667007000002,7.12667023000002,6.67067000200002,6.88667011000002,37499.9812500093,0.0,1.0
2008-08-06,10.7,10.9899,10.01,10.42,24700,7.13333690000002,7.32660366330002,6.67333667000002,6.94667014000002,37049.9814750092,0.0,1.0
2008-08-07,10.27,10.53,10.07,10.51,9900,6.84667009000002,7.02000351000002,6.71333669000002,7.00667017000002,14849.9925750037,0.0,1.0
2008-08-08,10.1,10.43,9.78,10.43,34200,6.73333670000002,6.95333681000002,6.52000326000002,6.95333681000002,51299.9743500127,0.0,1.0
2008-08-11,10.06,10.13,9.76,10.1101,21700,6.70667002000002,6.75333671000002,6.50666992000002,6.74007003670002,32549.983725008,0.0,1.0
2008-08-12,9.96,10.08,9.83,10.08,26500,6.64000332000002,6.72000336000002,6.55333661000002,6.72000336000002,39749.9801250098,0.0,1.0
2008-08-13,9.8,9.9,9.75,9.87,36400,6.53333660000002,6.60000330000002,6.50000325000002,6.58000329000002,54599.9727000135,0.0,1.0
2008-08-14,10.0,10.19,9.76,9.76,28900,6.66667000000002,6.79333673000002,6.50666992000002,6.50666992000002,43349.9783250107,0.0,1.0
2008-08-15,9.97,10.146,9.92,10.0,20400,6.64666999000002,6.76400338200002,6.61333664000002,6.66667000000002,30599.9847000076,0.0,1.0
2008-08-18,9.75,10.05,9.75,9.95,28300,6.50000325000002,6.70000335000002,6.50000325000002,6.63333665000002,42449.9787750105,0.0,1.0
2008-08-19,9.53,9.85,9.51,9.84,22300,6.35333651000002,6.56666995000002,6.34000317000002,6.56000328000002,33449.9832750083,0.0,1.0
2008-08-20,9.17,9.59,9.0401,9.52,36600,6.11333639000002,6.39333653000002,6.02673634670002,6.34666984000002,54899.9725500135,0.0,1.0
2008-08-21,8.9,9.18,8.81,9.0301,39700,5.93333630000002,6.12000306000002,5.87333627000002,6.02006967670002,59549.9702250147,0.0,1.0
2008-08-22,9.14,9.2,8.97,9.08,21300,6.09333638000002,6.13333640000002,5.98000299000002,6.05333636000002,31949.9840250079,0.0,1.0
2008-08-25,8.91,9.17,8.76,9.13,15900,5.94000297000002,6.11333639000002,5.84000292000002,6.08666971000002,23849.9880750059,0.0,1.0
2008-08-26,8.83,8.96,8.75,8.75,3900,5.88666961000002,5.97333632000002,5.83333625000002,5.83333625000002,5849.99707500144,0.0,1.0
2008-08-27,9.03,9.12,8.79,8.79,26500,6.02000301000002,6.08000304000002,5.86000293000002,5.86000293000002,39749.9801250098,0.0,1.0
2008-08-28,9.6,9.76,9.0,9.05,65500,6.40000320000002,6.50666992000002,6.00000300000002,6.03333635000002,98249.9508750243,0.0,1.0
2008-08-29,9.54,9.54,9.15,9.15,23100,6.36000318000002,6.36000318000002,6.10000305000002,6.10000305000002,34649.9826750085,0.0,1.0
2008-09-02,9.2,9.56,9.18,9.56,11100,6.13333640000002,6.37333652000002,6.12000306000002,6.37333652000002,16649.9916750041,0.0,1.0
2008-09-03,9.29,9.4,9.23,9.24,10500,6.19333643000002,6.26666980000002,6.15333641000002,6.16000308000002,15749.9921250039,0.0,1.0
2008-09-04,8.81,9.1,8.81,9.07,27100,5.87333627000002,6.06666970000002,5.87333627000002,6.04666969000002,40649.97967501,0.0,1.0
2008-09-05,8.78,8.81,8.42,8.77,38800,5.85333626000002,5.87333627000002,5.61333614000002,5.84666959000002,58199.9709000143,0.0,1.0
2008-09-08,8.48,8.95,8.41,8.95,23100,5.65333616000002,5.96666965000002,5.60666947000002,5.96666965000002,34649.9826750085,0.0,1.0
2008-09-09,8.71,8.79,8.434,8.46,56100,5.80666957000002,5.86000293000002,5.62266947800002,5.64000282000002,84149.9579250208,0.0,1.0
2008-09-10,8.76,8.81,8.42,8.45,53200,5.84000292000002,5.87333627000002,5.61333614000002,5.63333615000002,79799.9601000197,0.0,1.0
2008-09-11,8.44,9.12,8.41,9.01,39100,5.62666948000002,6.08000304000002,5.60666947000002,6.00666967000002,58649.9706750145,0.0,1.0
2008-09-12,8.51,8.6,8.36,8.6,22800,5.67333617000002,5.73333620000002,5.57333612000002,5.73333620000002,34199.9829000084,0.0,1.0
2008-09-15,8.6,8.78,8.27,8.34,38700,5.73333620000002,5.85333626000002,5.51333609000002,5.56000278000002,58049.9709750143,0.0,1.0
2008-09-16,8.559,8.67,8.15,8.57,34200,5.70600285300002,5.78000289000002,5.43333605000002,5.71333619000002,51299.9743500126,0.0,1.0
2008-09-17,8.01,8.44,7.84,8.41,62400,5.34000267000002,5.62666948000002,5.22666928000002,5.60666947000002,93599.9532000231,0.0,1.0
2008-09-18,8.08,8.89,7.83,8.01,20200,5.38666936000002,5.92666963000002,5.22000261000002,5.34000267000002,30299.9848500075,0.0,1.0
2008-09-19,8.44,8.4655,8.14,8.14,5400,5.62666948000002,5.64366948850002,5.42666938000002,5.42666938000002,8099.995950002,0.0,1.0
2008-09-22,8.46,8.48,8.25,8.26,6900,5.64000282000002,5.65333616000002,5.50000275000002,5.50666942000002,10349.9948250026,0.0,1.0
2008-09-23,8.28,8.3,8.2,8.2,6000,5.52000276000002,5.53333610000002,5.46666940000002,5.46666940000002,8999.99550000222,0.0,1.0
2008-09-24,8.25,8.31,8.25,8.25,11100,5.50000275000002,5.54000277000002,5.50000275000002,5.50000275000002,16649.9916750041,0.0,1.0
2008-09-25,8.1,8.22,8.1,8.21,18300,5.40000270000002,5.48000274000002,5.40000270000002,5.47333607000002,27449.9862750068,0.0,1.0
2008-09-26,8.01,8.15,8.0,8.11,28900,5.34000267000002,5.43333605000002,5.33333600000002,5.40666937000002,43349.9783250107,0.0,1.0
2008-09-29,8.0,8.02,7.85,8.0,67900,5.33333600000002,5.34666934000002,5.23333595000002,5.33333600000002,101849.949075025,0.0,1.0
2008-09-30,8.08,8.381,7.99,8.381,24700,5.38666936000002,5.58733612700002,5.32666933000002,5.58733612700002,37049.9814750091,0.0,1.0
2008-10-01,7.88,8.34,7.85,8.0,22200,5.25333596000002,5.56000278000002,5.23333595000002,5.33333600000002,33299.9833500082,0.0,1.0
2008-10-02,7.54,7.89,7.5,7.76,31200,5.02666918000002,5.26000263000002,5.00000250000002,5.17333592000002,46799.9766000115,0.0,1.0
2008-10-03,7.3,7.45,7.1,7.27,53800,4.86666910000002,4.96666915000002,4.73333570000002,4.84666909000002,80699.9596500199,0.0,1.0
2008-10-06,6.652,7.28,6.6,7.25,34300,4.43466888400001,4.85333576000002,4.40000220000001,4.83333575000002,51449.9742750127,0.0,1.0
2008-10-07,6.37,6.72,6.37,6.42,25600,4.24666879000001,4.48000224000001,4.24666879000001,4.28000214000001,38399.9808000095,0.0,1.0
2008-10-08,5.59,6.5,5.54,6.37,80200,3.72666853000001,4.33333550000001,3.69333518000001,4.24666879000001,120299.93985003,0.0,1.0
2008-10-09,5.0,5.84,5.0,5.84,72700,3.33333500000001,3.89333528000001,3.33333500000001,3.89333528000001,109049.945475027,0.0,1.0
2008-10-10,5.01,5.1,4.81,5.0,69900,3.34000167000001,3.40000170000001,3.20666827000001,3.33333500000001,104849.947575026,0.0,1.0
2008-10-13,5.66,5.84,5.37,5.84,4200,3.77333522000001,3.89333528000001,3.58000179000001,3.89333528000001,6299.99685000156,0.0,1.0
2008-10-14,5.86,6.0,5.7399,5.9,22500,3.90666862000001,4.00000200000001,3.82660191330001,3.93333530000001,33749.9831250084,0.0,1.0
2008-10-15,5.48,5.84,5.43,5.84,31300,3.65333516000001,3.89333528000001,3.62000181000001,3.89333528000001,46949.9765250116,0.0,1.0
2008-10-16,5.56,5.7,5.49,5.49,19200,3.70666852000001,3.80000190000001,3.66000183000001,3.66000183000001,28799.9856000071,0.0,1.0
2008-10-17,5.25,5.74,5.25,5.41,38500,3.50000175000001,3.82666858000001,3.50000175000001,3.60666847000001,57749.9711250143,0.0,1.0
2008-10-20,5.79,5.79,5.28,5.48,26200,3.86000193000001,3.86000193000001,3.52000176000001,3.65333516000001,39299.9803500097,0.0,1.0
2008-10-21,5.56,5.79,5.52,5.52,12300,3.70666852000001,3.86000193000001,3.68000184000001,3.68000184000001,18449.9907750046,0.0,1.0
2008-10-22,5.432,5.79,5.4,5.54,18700,3.62133514400001,3.86000193000001,3.60000180000001,3.69333518000001,28049.9859750069,0.0,1.0
2008-10-23,5.44,5.8,5.35,5.45,48300,3.62666848000001,3.86666860000001,3.56666845000001,3.63333515000001,72449.9637750179,0.0,1.0
2008-10-24,5.49,5.8,5.26,5.26,10900,3.66000183000001,3.86666860000001,3.50666842000001,3.50666842000001,16349.991825004,0.0,1.0
2008-10-27,5.78,5.8,5.29,5.736,9600,3.85333526000001,3.86666860000001,3.52666843000001,3.82400191200001,14399.9928000036,0.0,1.0
2008-10-28,5.8299,5.91,5.66,5.79,9700,3.88660194330001,3.94000197000001,3.77333522000001,3.86000193000001,14549.9927250036,0.0,1.0
2008-10-29,5.9799,6.0,5.85,5.9,7800,3.98660199330001,4.00000200000001,3.90000195000001,3.93333530000001,11699.9941500029,0.0,1.0
2008-10-30,6.18,6.3599,6.18,6.19,8500,4.12000206000001,4.23993545330001,4.12000206000001,4.12666873000001,12749.9936250032,0.0,1.0
2008-10-31,6.25,6.42,6.1,6.1001,4800,4.16666875000001,4.28000214000001,4.06666870000001,4.06673536670001,7199.99640000178,0.0,1.0
2008-11-03,6.5,6.5899,6.1,6.21,13300,4.33333550000001,4.39326886330001,4.06666870000001,4.14000207000001,19949.9900250049,0.0,1.0
2008-11-04,7.55,7.77,6.77,6.77,42000,5.03333585000002,5.18000259000002,4.51333559000001,4.51333559000001,62999.9685000155,0.0,1.0
2008-11-05,8.01,8.14,7.61,7.69,27400,5.34000267000002,5.42666938000002,5.07333587000002,5.12666923000002,41099.9794500101,0.0,1.0
2008-11-06,7.6,8.01,7.588,7.85,26800,5.06666920000002,5.34000267000002,5.05866919600002,5.23333595000002,40199.9799000099,0.0,1.0
2008-11-07,7.68,8.2,7.61,7.7,27600,5.12000256000002,5.46666940000002,5.07333587000002,5.13333590000002,41399.9793000102,0.0,1.0
2008-11-10,7.15,7.76,7.07,7.67,17500,4.76666905000002,5.17333592000002,4.71333569000002,5.11333589000002,26249.9868750065,0.0,1.0
2008-11-11,6.77,7.24,6.3,7.24,18100,4.51333559000001,4.82666908000002,4.20000210000001,4.82666908000002,27149.9864250067,0.0,1.0
2008-11-12,6.32,6.81,5.97,6.81,27300,4.21333544000001,4.54000227000001,3.98000199000001,4.54000227000001,40949.9795250101,0.0,1.0
2008-11-13,6.25,6.64,6.03,6.04,14800,4.16666875000001,4.42666888000001,4.02000201000001,4.02666868000001,22199.9889000055,0.0,1.0
2008-11-14,6.48,6.7,6.26,6.39,47100,4.32000216000001,4.46666890000002,4.17333542000001,4.26000213000001,70649.9646750175,0.0,1.0
2008-11-17,6.35,6.96,6.1,6.47,18100,4.23333545000001,4.64000232000001,4.06666870000001,4.31333549000001,27149.9864250067,0.0,1.0
2008-11-18,6.36,6.53,6.25,6.3794,8800,4.24000212000001,4.35333551000001,4.16666875000001,4.25293545980001,13199.9934000033,0.0,1.0
2008-11-19,6.01,6.56,6.0,6.4501,12400,4.00666867000001,4.37333552000001,4.00000200000001,4.30006881670001,18599.9907000046,0.0,1.0
2008-11-20,6.04,6.25,6.01,6.24,13800,4.02666868000001,4.16666875000001,4.00666867000001,4.16000208000001,20699.9896500051,0.0,1.0
2008-11-21,6.11,6.2499,6.0,6.2499,8700,4.07333537000001,4.16660208330001,4.00000200000001,4.16660208330001,13049.9934750032,0.0,1.0
2008-11-24,6.74,6.74,6.4,6.4,14200,4.49333558000002,4.49333558000002,4.26666880000001,4.26666880000001,21299.9893500052,0.0,1.0
2008-11-25,6.664,6.7699,6.59,6.634,8400,4.44266888800001,4.51326892330002,4.39333553000001,4.42266887800001,12599.9937000031,0.0,1.0
2008-11-26,6.94,6.96,6.245,6.245,12300,4.62666898000002,4.64000232000001,4.16333541500001,4.16333541500001,18449.9907750045,0.0,1.0
2008-11-28,7.0,7.0,6.99,7.0,5400,4.66666900000002,4.66666900000002,4.66000233000002,4.66666900000002,8099.99595000199,0.0,1.0
2008-12-01,7.2,7.32,7.18,7.2,7300,4.80000240000002,4.88000244000002,4.78666906000002,4.80000240000002,10949.9945250027,0.0,1.0
2008-12-02,6.96,7.01,6.82,7.01,4500,4.64000232000001,4.67333567000002,4.54666894000002,4.67333567000002,6749.99662500167,0.0,1.0
2008-12-03,6.96,7.11,6.96,7.11,4500,4.64000232000001,4.74000237000002,4.64000232000001,4.74000237000002,6749.99662500167,0.0,1.0
2008-12-04,7.14,7.2,6.4001,6.4001,3700,4.76000238000002,4.80000240000002,4.26673546670001,4.26673546670001,5549.99722500136,0.0,1.0
2008-12-05,7.06,7.18,6.64,7.13,10200,4.70666902000002,4.78666906000002,4.42666888000001,4.75333571000002,15299.9923500038,0.0,1.0
2008-12-08,8.1804,8.73,7.25,7.25,41800,5.45360272680002,5.82000291000002,4.83333575000002,4.83333575000002,62699.9686500154,0.0,1.0
2008-12-09,8.412,8.62,7.7101,8.62,25600,5.60800280400002,5.74666954000002,5.14006923670002,5.74666954000002,38399.9808000095,0.0,1.0
2008-12-10,8.1,8.5,8.1,8.49,12400,5.40000270000002,5.66666950000002,5.40000270000002,5.66000283000002,18599.9907000046,0.0,1.0
2008-12-11,7.6799,8.13,7.52,8.13,14200,5.11993589330002,5.42000271000002,5.01333584000002,5.42000271000002,21299.9893500052,0.0,1.0
2008-12-12,7.66,7.7,7.0,7.34,28600,5.10666922000002,5.13333590000002,4.66666900000002,4.89333578000002,42899.9785500106,0.0,1.0
2008-12-15,7.7501,7.99,7.15,7.15,13500,5.16673591670002,5.32666933000002,4.76666905000002,4.76666905000002,20249.989875005,0.0,1.0
2008-12-16,7.98,8.0,7.75,7.75,26700,5.32000266000002,5.33333600000002,5.16666925000002,5.16666925000002,40049.9799750099,0.0,1.0
2008-12-17,7.76,8.4,7.6,8.12,33600,5.17333592000002,5.60000280000002,5.06666920000002,5.41333604000002,50399.9748000124,0.0,1.0
2008-12-18,7.95,8.0,7.8,7.9,42600,5.30000265000002,5.33333600000002,5.20000260000002,5.26666930000002,63899.9680500157,0.0,1.0
2008-12-19,7.82,7.95,7.8,7.94,19600,5.21333594000002,5.30000265000002,5.20000260000002,5.29333598000002,29399.9853000072,0.0,1.0
2008-12-22,7.22,7.49,7.0,7.0,43800,4.81333574000002,4.99333583000002,4.66666900000002,4.66666900000002,65699.9671500161,0.0,1.0
2008-12-23,6.91,7.07,6.57,7.01,30100,4.60666897000002,4.71333569000002,4.38000219000002,4.67333567000002,45149.9774250111,0.0,1.0
2008-12-24,7.01,7.36,7.0,7.36,2400,4.67333567000002,4.90666912000002,4.66666900000002,4.90666912000002,3599.99820000088,0.0,1.0
2008-12-26,7.03,7.35,7.0,7.01,15700,4.68666901000002,4.90000245000002,4.66666900000002,4.67333567000002,23549.9882250058,0.0,1.0
2008-12-29,7.1,7.23,6.98,7.23,17800,4.73333570000002,4.82000241000002,4.65333566000002,4.82000241000002,26699.9866500066,0.0,1.0
2008-12-30,7.08,7.25,7.05,7.1201,14400,4.72000236000002,4.83333575000002,4.70000235000002,4.74673570670002,21599.9892000053,0.0,1.0
2008-12-31,6.99,7.19,6.66,6.98,18000,4.66000233000002,4.79333573000002,4.44000222000001,4.65333566000002,26999.9865000066,0.0,1.0
2009-01-02,7.24,7.24,7.176,7.18,5200,4.82666908000002,4.82666908000002,4.78400239200002,4.78666906000002,7799.99610000192,0.0,1.0
2009-01-05,7.5,7.711,7.35,7.39,20400,5.00000250000002,5.14066923700002,4.90000245000002,4.92666913000002,30599.9847000075,0.0,1.0
2009-01-06,8.0,8.02,7.5,7.58,41500,5.33333600000002,5.34666934000002,5.00000250000002,5.05333586000002,62249.9688750153,0.0,1.0
2009-01-07,8.11,8.2,8.05,8.11,27700,5.40666937000002,5.46666940000002,5.36666935000002,5.40666937000002,41549.9792250102,0.0,1.0
2009-01-08,8.11,8.1299,7.82,7.86,18000,5.40666937000002,5.41993604330002,5.21333594000002,5.24000262000002,26999.9865000066,0.0,1.0
2009-01-09,8.12,8.2,8.11,8.11,19800,5.41333604000002,5.46666940000002,5.40666937000002,5.40666937000002,29699.9851500073,0.0,1.0
2009-01-12,7.72,8.1501,7.72,8.15,26700,5.14666924000002,5.43340271670002,5.14666924000002,5.43333605000002,40049.9799750099,0.0,1.0
2009-01-13,7.66,7.66,7.6,7.61,4500,5.10666922000002,5.10666922000002,5.06666920000002,5.07333587000002,6749.99662500166,0.0,1.0
2009-01-14,7.4,7.79,7.26,7.79,18100,4.93333580000002,5.19333593000002,4.84000242000002,5.19333593000002,27149.9864250067,0.0,1.0
2009-01-15,7.71,7.94,7.25,7.5,10200,5.14000257000002,5.29333598000002,4.83333575000002,5.00000250000002,15299.9923500038,0.0,1.0
2009-01-16,7.36,8.1499,7.36,8.08,33000,4.90666912000002,5.43326938330002,4.90666912000002,5.38666936000002,49499.9752500122,0.0,1.0
2009-01-20,7.97,8.01,7.65,7.96,29500,5.31333599000002,5.34000267000002,5.10000255000002,5.30666932000002,44249.9778750109,0.0,1.0
2009-01-21,8.02,8.02,7.91,7.95,15600,5.34666934000002,5.34666934000002,5.27333597000002,5.30000265000002,23399.9883000058,0.0,1.0
2009-01-22,8.2,8.3,7.82,8.0,30900,5.46666940000002,5.53333610000002,5.21333594000002,5.33333600000002,46349.9768250114,0.0,1.0
2009-01-23,7.84,7.94,7.76,7.76,9000,5.22666928000002,5.29333598000002,5.17333592000002,5.17333592000002,13499.9932500033,0.0,1.0
2009-01-26,7.95,8.19,7.95,8.03,5400,5.30000265000002,5.46000273000002,5.30000265000002,5.35333601000002,8099.99595000199,0.0,1.0
2009-01-27,8.01,8.1899,7.95,7.95,7200,5.34000267000002,5.45993606330002,5.30000265000002,5.30000265000002,10799.9946000027,0.0,1.0
2009-01-28,7.9799,8.02,7.95,8.0101,9000,5.31993599330002,5.34666934000002,5.30000265000002,5.34006933670002,13499.9932500033,0.0,1.0
2009-01-29,8.0,8.18,7.91,8.1,12000,5.33333600000002,5.45333606000002,5.27333597000002,5.40000270000002,17999.9910000044,0.0,1.0
2009-01-30,7.92,8.0,7.91,8.0,7300,5.28000264000002,5.33333600000002,5.27333597000002,5.33333600000002,10949.9945250027,0.0,1.0
2009-02-02,8.003,8.17,7.97,8.17,5200,5.33533600100002,5.44666939000002,5.31333599000002,5.44666939000002,7799.99610000192,0.0,1.0
2009-02-03,8.094,8.13,8.04,8.04,2800,5.39600269800002,5.42000271000002,5.36000268000002,5.36000268000002,4199.99790000103,0.0,1.0
2009-02-04,7.95,7.99,7.95,7.98,4000,5.30000265000002,5.32666933000002,5.30000265000002,5.32000266000002,5999.99700000148,0.0,1.0
2009-02-05,8.258,8.44,7.96,8.0101,12400,5.50533608600002,5.62666948000002,5.30666932000002,5.34006933670002,18599.9907000046,0.0,1.0
2009-02-06,8.02,8.16,8.0,8.16,31900,5.34666934000002,5.44000272000002,5.33333600000002,5.44000272000002,47849.9760750118,0.0,1.0
2009-02-09,7.99,8.06,7.91,8.0,10600,5.32666933000002,5.37333602000002,5.27333597000002,5.33333600000002,15899.9920500039,0.0,1.0
2009-02-10,7.83,7.9999,7.828,7.9999,13200,5.22000261000002,5.33326933330002,5.21866927600002,5.33326933330002,19799.9901000049,0.0,1.0
2009-02-11,8.06,8.06,7.55,7.7701,20800,5.37333602000002,5.37333602000002,5.03333585000002,5.18006925670002,31199.9844000077,0.0,1.0
2009-02-12,7.7899,7.88,7.65,7.88,10900,5.19326926330002,5.25333596000002,5.10000255000002,5.25333596000002,16349.991825004,0.0,1.0
2009-02-13,7.756,7.85,7.4268,7.7,15300,5.17066925200002,5.23333595000002,4.95120247560002,5.13333590000002,22949.9885250056,0.0,1.0
2009-02-17,7.4,7.75,7.4,7.75,2500,4.93333580000002,5.16666925000002,4.93333580000002,5.16666925000002,3749.99812500092,0.0,1.0
2009-02-18,7.0,7.73,7.0,7.42,8500,4.66666900000002,5.15333591000002,4.66666900000002,4.94666914000002,12749.9936250031,0.0,1.0
2009-02-19,6.34,6.95,6.34,6.95,22900,4.22666878000001,4.63333565000002,4.22666878000001,4.63333565000002,34349.9828250085,0.0,1.0
2009-02-20,6.27,6.57,5.78,6.0,24300,4.18000209000001,4.38000219000002,3.85333526000001,4.00000200000001,36449.981775009,0.0,1.0
2009-02-23,6.07,6.2499,6.0,6.15,9900,4.04666869000001,4.16660208330001,4.00000200000001,4.10000205000001,14849.9925750037,0.0,1.0
2009-02-24,6.16,6.17,5.6,6.16,55800,4.10666872000001,4.11333539000001,3.73333520000001,4.10666872000001,83699.9581500207,0.0,1.0
2009-02-25,6.1001,6.1001,6.0,6.1,7900,4.06673536670001,4.06673536670001,4.00000200000001,4.06666870000001,11849.9940750029,0.0,1.0
2009-02-26,6.4299,6.53,5.75,6.1,11700,4.28660214330001,4.35333551000001,3.83333525000001,4.06666870000001,17549.9912250043,0.0,1.0
2009-02-27,6.39,6.47,5.98,5.98,7800,4.26000213000001,4.31333549000001,3.98666866000001,3.98666866000001,11699.9941500029,0.0,1.0
2009-03-02,6.06,6.24,5.92,6.15,14700,4.04000202000001,4.16000208000001,3.94666864000001,4.10000205000001,22049.9889750055,0.0,1.0
2009-03-03,5.94,6.19,5.89,6.19,10200,3.96000198000001,4.12666873000001,3.92666863000001,4.12666873000001,15299.9923500038,0.0,1.0
2009-03-04,6.0,6.03,5.88,5.9187,8700,4.00000200000001,4.02000201000001,3.92000196000001,3.94580197290001,13049.9934750032,0.0,1.0
2009-03-05,5.83,5.8501,5.83,5.85,9100,3.88666861000001,3.90006861670001,3.88666861000001,3.90000195000001,13649.9931750034,0.0,1.0
2009-03-06,5.95,5.95,5.85,5.85,10000,3.96666865000001,3.96666865000001,3.90000195000001,3.90000195000001,14999.9925000037,0.0,1.0
2009-03-09,5.88,5.89,5.85,5.8848,15100,3.92000196000001,3.92666863000001,3.90000195000001,3.92320196160001,22649.9886750056,0.0,1.0
2009-03-10,6.01,6.09,5.82,5.82,14500,4.00666867000001,4.06000203000001,3.88000194000001,3.88000194000001,21749.9891250054,0.0,1.0
2009-03-11,5.81,6.0,5.81,6.0,18300,3.87333527000001,4.00000200000001,3.87333527000001,4.00000200000001,27449.9862750068,0.0,1.0
2009-03-12,6.29,6.88,5.82,5.82,64000,4.19333543000001,4.58666896000002,3.88000194000001,3.88000194000001,95999.9520000238,0.0,1.0
2009-03-13,6.5599,6.77,5.99,6.55,14400,4.37326885330001,4.51333559000001,3.99333533000001,4.36666885000001,21599.9892000054,0.0,1.0
2009-03-16,6.34,6.82,6.01,6.78,8700,4.22666878000001,4.54666894000002,4.00666867000001,4.52000226000002,13049.9934750032,0.0,1.0
2009-03-17,6.812,6.812,6.49,6.49,4600,4.54133560400002,4.54133560400002,4.32666883000001,4.32666883000001,6899.9965500017,0.0,1.0
2009-03-18,6.308,6.83,6.11,6.8,16200,4.20533543600001,4.55333561000002,4.07333537000001,4.53333560000002,24299.987850006,0.0,1.0
2009-03-19,6.4601,6.66,6.32,6.35,10200,4.30673548670001,4.44000222000001,4.21333544000001,4.23333545000001,15299.9923500038,0.0,1.0
2009-03-20,6.3199,6.53,6.28,6.5,11100,4.21326877330001,4.35333551000001,4.18666876000001,4.33333550000001,16649.9916750041,0.0,1.0
2009-03-23,6.39,6.59,6.31,6.59,13600,4.26000213000001,4.39333553000001,4.20666877000001,4.39333553000001,20399.9898000051,0.0,1.0
2009-03-24,6.31,6.59,6.1701,6.22,39400,4.20666877000001,4.39333553000001,4.11340205670001,4.14666874000001,59099.9704500146,0.0,1.0
2009-03-25,6.5599,6.9799,6.33,6.39,4600,4.37326885330001,4.65326899330002,4.22000211000001,4.26000213000001,6899.99655000171,0.0,1.0
2009-03-26,6.97,6.97,6.31,6.52,6000,4.64666899000002,4.64666899000002,4.20666877000001,4.34666884000001,8999.99550000221,0.0,1.0
2009-03-27,7.31,7.32,6.72,6.72,28200,4.87333577000002,4.88000244000002,4.48000224000001,4.48000224000001,42299.9788500104,0.0,1.0
2009-03-30,6.89,6.89,6.64,6.67,4500,4.59333563000001,4.59333563000001,4.42666888000001,4.44666889000001,6749.99662500167,0.0,1.0
2009-03-31,6.78,6.86,6.78,6.86,1200,4.52000226000002,4.57333562000002,4.52000226000002,4.57333562000002,1799.99910000044,0.0,1.0
2009-04-01,6.83,7.15,6.71,6.74,5700,4.55333561000002,4.76666905000002,4.47333557000001,4.49333558000002,8549.9957250021,0.0,1.0
2009-04-02,7.16,7.2,6.79,6.79,3900,4.77333572000002,4.80000240000002,4.52666893000001,4.52666893000001,5849.99707500144,0.0,1.0
2009-04-03,7.22,7.32,7.0001,7.0001,6100,4.81333574000002,4.88000244000002,4.66673566670002,4.66673566670002,9149.99542500225,0.0,1.0
2009-04-06,6.82,7.32,6.76,7.31,34600,4.54666894000002,4.88000244000002,4.50666892000002,4.87333577000002,51899.9740500127,0.0,1.0
2009-04-07,6.6799,6.82,6.446,6.78,8500,4.45326889330001,4.54666894000002,4.29733548200001,4.52000226000002,12749.9936250032,0.0,1.0
2009-04-08,6.8,6.89,6.25,6.7,25900,4.53333560000002,4.59333563000001,4.16666875000001,4.46666890000002,38849.9805750095,0.0,1.0
2009-04-09,7.06,7.18,6.85,6.85,6600,4.70666902000002,4.78666906000002,4.56666895000001,4.56666895000001,9899.99505000243,0.0,1.0
2009-04-13,7.0,7.15,6.6,7.15,12400,4.66666900000002,4.76666905000002,4.40000220000001,4.76666905000002,18599.9907000046,0.0,1.0
2009-04-14,7.24,7.24,6.87,7.17,21700,4.82666908000002,4.82666908000002,4.58000229000002,4.78000239000002,32549.983725008,0.0,1.0
2009-04-15,7.079,7.09,6.93,6.94,5500,4.71933569300002,4.72666903000002,4.62000231000002,4.62666898000002,8249.99587500203,0.0,1.0
2009-04-16,7.1,7.1,6.89,7.08,7000,4.73333570000002,4.73333570000002,4.59333563000001,4.72000236000002,10499.9947500026,0.0,1.0
2009-04-17,7.05,7.1,7.0,7.0,10900,4.70000235000002,4.73333570000002,4.66666900000002,4.66666900000002,16349.991825004,0.0,1.0
2009-04-20,6.87,7.0499,6.87,7.0499,11800,4.58000229000002,4.69993568330002,4.58000229000002,4.69993568330002,17699.9911500043,0.0,1.0
2009-04-21,7.05,7.1,6.73,6.76,18100,4.70000235000002,4.73333570000002,4.48666891000001,4.50666892000002,27149.9864250067,0.0,1.0
2009-04-22,7.55,8.07,7.26,7.31,10900,5.03333585000002,5.38000269000002,4.84000242000002,4.87333577000002,16349.991825004,0.0,1.0
2009-04-23,7.49,7.95,7.35,7.37,9000,4.99333583000002,5.30000265000002,4.90000245000002,4.91333579000002,13499.9932500033,0.0,1.0
2009-04-24,7.55,7.98,7.55,7.98,7500,5.03333585000002,5.32000266000002,5.03333585000002,5.32000266000002,11249.9943750028,0.0,1.0
2009-04-27,7.88,8.0,7.55,7.6,16500,5.25333596000002,5.33333600000002,5.03333585000002,5.06666920000002,24749.9876250061,0.0,1.0
2009-04-28,7.52,7.8101,7.52,7.81,11200,5.01333584000002,5.20673593670002,5.01333584000002,5.20666927000002,16799.9916000041,0.0,1.0
2009-04-29,7.83,7.91,7.34,7.5,15900,5.22000261000002,5.27333597000002,4.89333578000002,5.00000250000002,23849.9880750059,0.0,1.0
2009-04-30,8.34,8.48,7.8,7.82,44700,5.56000278000002,5.65333616000002,5.20000260000002,5.21333594000002,67049.9664750165,0.0,1.0
2009-05-01,8.22,8.45,8.22,8.25,29400,5.48000274000002,5.63333615000002,5.48000274000002,5.50000275000002,44099.9779500109,0.0,1.0
2009-05-04,8.57,8.6001,8.23,8.23,29100,5.71333619000002,5.73340286670002,5.48666941000002,5.48666941000002,43649.9781750108,0.0,1.0
2009-05-05,8.44,8.7,7.76,8.69,43600,5.62666948000002,5.80000290000002,5.17333592000002,5.79333623000002,65399.9673000161,0.0,1.0
2009-05-06,8.2,8.49,8.01,8.49,12100,5.46666940000002,5.66000283000002,5.34000267000002,5.66000283000002,18149.9909250045,0.0,1.0
2009-05-07,7.77,8.21,7.77,8.09,22000,5.18000259000002,5.47333607000002,5.18000259000002,5.39333603000002,32999.9835000081,0.0,1.0
2009-05-08,7.95,8.12,7.82,7.82,10900,5.30000265000002,5.41333604000002,5.21333594000002,5.21333594000002,16349.991825004,0.0,1.0
2009-05-11,8.01,8.2,7.955,8.02,23800,5.34000267000002,5.46666940000002,5.30333598500002,5.34666934000002,35699.9821500088,0.0,1.0
2009-05-12,7.88,8.04,7.67,7.8,47100,5.25333596000002,5.36000268000002,5.11333589000002,5.20000260000002,70649.9646750174,0.0,1.0
2009-05-13,7.41,7.84,7.02,7.81,28200,4.94000247000002,5.22666928000002,4.68000234000001,5.20666927000002,42299.9788500104,0.0,1.0
2009-05-14,7.46,7.7199,7.43,7.46,4300,4.97333582000002,5.14660257330002,4.95333581000002,4.97333582000002,6449.99677500159,0.0,1.0
2009-05-15,7.55,7.61,7.1664,7.61,10000,5.03333585000002,5.07333587000002,4.77760238880002,5.07333587000002,14999.9925000037,0.0,1.0
2009-05-18,7.66,7.8,7.36,7.36,16900,5.10666922000002,5.20000260000002,4.90666912000002,4.90666912000002,25349.9873250062,0.0,1.0
2009-05-19,7.51,7.772,7.42,7.5,29400,5.00666917000002,5.18133592400002,4.94666914000002,5.00000250000002,44099.9779500108,0.0,1.0
2009-05-20,7.67,7.79,7.52,7.79,2200,5.11333589000002,5.19333593000002,5.01333584000002,5.19333593000002,3299.99835000081,0.0,1.0
2009-05-21,7.71,8.0,7.58,7.7,58500,5.14000257000002,5.33333600000002,5.05333586000002,5.13333590000002,87749.9561250216,0.0,1.0
2009-05-22,7.66,7.78,7.62,7.62,4000,5.10666922000002,5.18666926000002,5.08000254000002,5.08000254000002,5999.99700000148,0.0,1.0
2009-05-26,7.901,7.92,7.64,7.64,5700,5.26733596700002,5.28000264000002,5.09333588000002,5.09333588000002,8549.99572500211,0.0,1.0
2009-05-27,7.85,7.92,7.85,7.92,5100,5.23333595000002,5.28000264000002,5.23333595000002,5.28000264000002,7649.99617500188,0.0,1.0
2009-05-28,7.8499,7.92,7.8325,7.92,4500,5.23326928330002,5.28000264000002,5.22166927750002,5.28000264000002,6749.99662500166,0.0,1.0
2009-05-29,7.85,7.85,7.65,7.69,1900,5.23333595000002,5.23333595000002,5.10000255000002,5.12666923000002,2849.9985750007,0.0,1.0
2009-06-01,7.61,7.85,7.6,7.85,8200,5.07333587000002,5.23333595000002,5.06666920000002,5.23333595000002,12299.993850003,0.0,1.0
2009-06-02,7.27,7.49,7.19,7.49,17100,4.84666909000002,4.99333583000002,4.79333573000002,4.99333583000002,25649.9871750063,0.0,1.0
2009-06-03,7.6,7.69,7.27,7.27,8400,5.06666920000002,5.12666923000002,4.84666909000002,4.84666909000002,12599.9937000031,0.0,1.0
2009-06-04,7.59,7.64,7.5635,7.64,10200,5.06000253000002,5.09333588000002,5.04233585450002,5.09333588000002,15299.9923500038,0.0,1.0
2009-06-05,7.4999,7.615,7.47,7.5,14800,4.99993583330002,5.07666920500002,4.98000249000002,5.00000250000002,22199.9889000055,0.0,1.0
2009-06-08,7.49,7.5,7.37,7.5,4200,4.99333583000002,5.00000250000002,4.91333579000002,5.00000250000002,6299.99685000155,0.0,1.0
2009-06-09,7.49,7.49,7.3695,7.3695,900,4.99333583000002,4.99333583000002,4.91300245650002,4.91300245650002,1349.99932500033,0.0,1.0
2009-06-10,7.3,7.36,7.06,7.3201,11400,4.86666910000002,4.90666912000002,4.70666902000002,4.88006910670002,17099.9914500042,0.0,1.0
2009-06-11,7.6,7.63,7.318,7.318,5500,5.06666920000002,5.08666921000002,4.87866910600002,4.87866910600002,8249.99587500203,0.0,1.0
2009-06-12,7.46,7.46,7.41,7.46,700,4.97333582000002,4.97333582000002,4.94000247000002,4.97333582000002,1049.99947500026,0.0,1.0
2009-06-15,7.08,7.51,7.08,7.4,9000,4.72000236000002,5.00666917000002,4.72000236000002,4.93333580000002,13499.9932500033,0.0,1.0
2009-06-16,7.17,7.32,7.12,7.12,3100,4.78000239000002,4.88000244000002,4.74666904000002,4.74666904000002,4649.99767500114,0.0,1.0
2009-06-17,7.17,7.19,7.15,7.15,1500,4.78000239000002,4.79333573000002,4.76666905000002,4.76666905000002,2249.99887500055,0.0,1.0
2009-06-18,7.16,7.28,7.1,7.11,7000,4.77333572000002,4.85333576000002,4.73333570000002,4.74000237000002,10499.9947500026,0.0,1.0
2009-06-19,7.13,7.34,7.13,7.174,1900,4.75333571000002,4.89333578000002,4.75333571000002,4.78266905800002,2849.9985750007,0.0,1.0
2009-06-22,7.11,7.42,7.03,7.03,7600,4.74000237000002,4.94666914000002,4.68666901000002,4.68666901000002,11399.9943000028,0.0,1.0
2009-06-23,6.99,7.34,6.95,7.0,16000,4.66000233000002,4.89333578000002,4.63333565000002,4.66666900000002,23999.9880000059,0.0,1.0
2009-06-24,7.06,7.54,7.06,7.23,10900,4.70666902000002,5.02666918000002,4.70666902000002,4.82000241000002,16349.991825004,0.0,1.0
2009-06-25,7.1,7.17,6.951,7.06,14100,4.73333570000002,4.78000239000002,4.63400231700002,4.70666902000002,21149.9894250052,0.0,1.0
2009-06-26,6.4,7.15,6.4,7.13,48900,4.26666880000001,4.76666905000002,4.26666880000001,4.75333571000002,73349.9633250182,0.0,1.0
2009-06-29,6.7,6.9499,6.65,6.65,12000,4.46666890000002,4.63326898330002,4.43333555000001,4.43333555000001,17999.9910000044,0.0,1.0
2009-06-30,6.8,6.88,6.67,6.67,6600,4.53333560000002,4.58666896000002,4.44666889000001,4.44666889000001,9899.99505000243,0.0,1.0
2009-07-01,6.9,6.99,6.86,6.86,21400,4.60000230000002,4.66000233000002,4.57333562000002,4.57333562000002,32099.9839500079,0.0,1.0
2009-07-02,7.11,7.11,6.87,6.9,5500,4.74000237000002,4.74000237000002,4.58000229000002,4.60000230000002,8249.99587500203,0.0,1.0
2009-07-06,6.97,7.04,6.85,7.0,4500,4.64666899000002,4.69333568000002,4.56666895000001,4.66666900000002,6749.99662500166,0.0,1.0
2009-07-07,6.9,6.92,6.86,6.86,2500,4.60000230000002,4.61333564000001,4.57333562000002,4.57333562000002,3749.99812500092,0.0,1.0
2009-07-08,6.86,6.86,6.75,6.86,33100,4.57333562000002,4.57333562000002,4.50000225000001,4.57333562000002,49649.9751750122,0.0,1.0
2009-07-09,6.71,6.8799,6.71,6.8799,1800,4.47333557000001,4.58660229330002,4.47333557000001,4.58660229330002,2699.99865000067,0.0,1.0
2009-07-10,6.6,6.75,6.6,6.71,3900,4.40000220000001,4.50000225000001,4.40000220000001,4.47333557000001,5849.99707500145,0.0,1.0
2009-07-13,6.69,6.7099,6.5201,6.5201,2200,4.46000223000001,4.47326890330002,4.34673550670001,4.34673550670001,3299.99835000082,0.0,1.0
2009-07-14,6.48,6.69,6.4,6.61,20400,4.32000216000001,4.46000223000001,4.26666880000001,4.40666887000001,30599.9847000076,0.0,1.0
2009-07-15,6.38,6.48,6.2,6.2,57600,4.25333546000001,4.32000216000001,4.13333540000001,4.13333540000001,86399.9568000214,0.0,1.0
2009-07-16,6.46,6.53,6.05,6.06,9400,4.30666882000001,4.35333551000001,4.03333535000001,4.04000202000001,14099.9929500035,0.0,1.0
2009-07-17,6.8001,6.85,6.41,6.41,18000,4.53340226670001,4.56666895000001,4.27333547000001,4.27333547000001,26999.9865000067,0.0,1.0
2009-07-20,6.95,6.95,6.85,6.85,12100,4.63333565000002,4.63333565000002,4.56666895000001,4.56666895000001,18149.9909250045,0.0,1.0
2009-07-21,6.85,7.0,6.85,7.0,4200,4.56666895000001,4.66666900000002,4.56666895000001,4.66666900000002,6299.99685000156,0.0,1.0
2009-07-22,6.91,7.0,6.91,7.0,2200,4.60666897000002,4.66666900000002,4.60666897000002,4.66666900000002,3299.99835000081,0.0,1.0
2009-07-23,6.86,6.9299,6.85,6.85,900,4.57333562000002,4.61993564330001,4.56666895000001,4.56666895000001,1349.99932500033,0.0,1.0
2009-07-24,6.67,6.9,6.61,6.9,8400,4.44666889000001,4.60000230000002,4.40666887000001,4.60000230000002,12599.9937000031,0.0,1.0
2009-07-27,6.86,6.955,6.38,6.38,2400,4.57333562000002,4.63666898500002,4.25333546000001,4.25333546000001,3599.99820000088,0.0,1.0
2009-07-28,6.71,6.95,6.5,6.51,2800,4.47333557000001,4.63333565000002,4.33333550000001,4.34000217000001,4199.99790000104,0.0,1.0
2009-07-29,7.0,7.0,6.78,6.9499,14800,4.66666900000002,4.66666900000002,4.52000226000002,4.63326898330002,22199.9889000055,0.0,1.0
2009-07-30,6.925,7.1,6.9,6.95,7500,4.61666897500001,4.73333570000002,4.60000230000002,4.63333565000002,11249.9943750028,0.0,1.0
2009-07-31,6.8,6.97,6.8,6.9699,3300,4.53333560000002,4.64666899000002,4.53333560000002,4.64660232330002,4949.99752500122,0.0,1.0
2009-08-03,7.11,7.11,7.0001,7.0001,15900,4.74000237000002,4.74000237000002,4.66673566670002,4.66673566670002,23849.9880750059,0.0,1.0
2009-08-04,7.15,7.17,7.1158,7.1158,16500,4.76666905000002,4.78000239000002,4.74386903860002,4.74386903860002,24749.9876250061,0.0,1.0
2009-08-05,7.122,7.1699,7.122,7.1699,20500,4.74800237400002,4.77993572330002,4.74800237400002,4.77993572330002,30749.9846250076,0.0,1.0
2009-08-06,7.1,7.1,7.011,7.04,7600,4.73333570000002,4.73333570000002,4.67400233700002,4.69333568000002,11399.9943000028,0.0,1.0
2009-08-07,7.17,7.17,6.9,6.9,13200,4.78000239000002,4.78000239000002,4.60000230000002,4.60000230000002,19799.9901000049,0.0,1.0
2009-08-10,6.86,7.23,6.86,7.01,3000,4.57333562000002,4.82000241000002,4.57333562000002,4.67333567000002,4499.99775000111,0.0,1.0
2009-08-11,7.024,7.024,7.01,7.01,300,4.68266900800002,4.68266900800002,4.67333567000002,4.67333567000002,449.999775000111,0.0,1.0
2009-08-12,7.1,7.2199,7.05,7.06,4900,4.73333570000002,4.81326907330002,4.70000235000002,4.70666902000002,7349.99632500181,0.0,1.0
2009-08-13,7.03,7.24,7.02,7.1001,42600,4.68666901000002,4.82666908000002,4.68000234000001,4.73340236670002,63899.9680500157,0.0,1.0
2009-08-14,7.05,7.2001,7.02,7.03,16600,4.70000235000002,4.80006906670002,4.68000234000001,4.68666901000002,24899.9875500061,0.0,1.0
2009-08-17,7.116,7.12,7.01,7.01,7800,4.74400237200002,4.74666904000002,4.67333567000002,4.67333567000002,11699.9941500029,0.0,1.0
2009-08-18,7.208,7.25,7.15,7.15,9100,4.80533573600002,4.83333575000002,4.76666905000002,4.76666905000002,13649.9931750034,0.0,1.0
2009-08-19,7.25,7.25,7.25,7.25,300,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,449.999775000111,0.0,1.0
2009-08-20,7.33,7.33,7.16,7.16,2200,4.88666911000002,4.88666911000002,4.77333572000002,4.77333572000002,3299.99835000081,0.0,1.0
2009-08-21,7.3499,7.3499,7.3,7.3,4300,4.89993578330002,4.89993578330002,4.86666910000002,4.86666910000002,6449.99677500159,0.0,1.0
2009-08-24,7.3,7.34,7.13,7.13,3100,4.86666910000002,4.89333578000002,4.75333571000002,4.75333571000002,4649.99767500114,0.0,1.0
2009-08-25,7.3399,7.3399,7.27,7.285,12400,4.89326911330002,4.89326911330002,4.84666909000002,4.85666909500002,18599.9907000046,0.0,1.0
2009-08-26,7.3,7.3399,7.02,7.2,36000,4.86666910000002,4.89326911330002,4.68000234000001,4.80000240000002,53999.9730000133,0.0,1.0
2009-08-27,7.04,7.32,7.02,7.3,16500,4.69333568000002,4.88000244000002,4.68000234000001,4.86666910000002,24749.9876250061,0.0,1.0
2009-08-28,7.2,7.2,7.01,7.02,6600,4.80000240000002,4.80000240000002,4.67333567000002,4.68000234000001,9899.99505000244,0.0,1.0
2009-08-31,7.29,7.4,7.1,7.29,48600,4.86000243000002,4.93333580000002,4.73333570000002,4.86000243000002,72899.9635500179,0.0,1.0
2009-09-01,7.4399,7.4399,7.08,7.2076,19200,4.95993581330002,4.95993581330002,4.72000236000002,4.80506906920002,28799.9856000071,0.0,1.0
2009-09-02,7.35,7.35,7.11,7.32,29200,4.90000245000002,4.90000245000002,4.74000237000002,4.88000244000002,43799.9781000108,0.0,1.0
2009-09-03,7.45,7.61,7.29,7.29,15600,4.96666915000002,5.07333587000002,4.86000243000002,4.86000243000002,23399.9883000058,0.0,1.0
2009-09-04,7.67,7.7,7.45,7.45,15400,5.11333589000002,5.13333590000002,4.96666915000002,4.96666915000002,23099.9884500057,0.0,1.0
2009-09-08,7.49,7.7,7.45,7.6999,7200,4.99333583000002,5.13333590000002,4.96666915000002,5.13326923330002,10799.9946000027,0.0,1.0
2009-09-09,7.55,7.59,7.43,7.46,6700,5.03333585000002,5.06000253000002,4.95333581000002,4.97333582000002,10049.9949750025,0.0,1.0
2009-09-10,7.52,7.52,7.52,7.52,2200,5.01333584000002,5.01333584000002,5.01333584000002,5.01333584000002,3299.99835000081,0.0,1.0
2009-09-11,7.57,7.63,7.49,7.54,45000,5.04666919000002,5.08666921000002,4.99333583000002,5.02666918000002,67499.9662500166,0.0,1.0
2009-09-14,7.64,7.69,7.545,7.56,13800,5.09333588000002,5.12666923000002,5.03000251500002,5.04000252000002,20699.9896500051,0.0,1.0
2009-09-15,7.74,7.9,7.68,7.9,10900,5.16000258000002,5.26666930000002,5.12000256000002,5.26666930000002,16349.991825004,0.0,1.0
2009-09-16,7.71,7.75,7.67,7.74,22600,5.14000257000002,5.16666925000002,5.11333589000002,5.16000258000002,33899.9830500083,0.0,1.0
2009-09-17,8.1,8.1,7.67,7.67,79600,5.40000270000002,5.40000270000002,5.11333589000002,5.11333589000002,119399.940300029,0.0,1.0
2009-09-18,8.06,8.35,7.84,8.1,30100,5.37333602000002,5.56666945000002,5.22666928000002,5.40000270000002,45149.9774250111,0.0,1.0
2009-09-21,8.1,8.31,7.9,8.0,13300,5.40000270000002,5.54000277000002,5.26666930000002,5.33333600000002,19949.9900250049,0.0,1.0
2009-09-22,8.0899,8.0899,7.92,8.0,6000,5.39326936330002,5.39326936330002,5.28000264000002,5.33333600000002,8999.99550000222,0.0,1.0
2009-09-23,8.1,8.1,8.02,8.02,300,5.40000270000002,5.40000270000002,5.34666934000002,5.34666934000002,449.999775000111,0.0,1.0
2009-09-24,8.01,8.31,7.96,8.03,15000,5.34000267000002,5.54000277000002,5.30666932000002,5.35333601000002,22499.9887500055,0.0,1.0
2009-09-25,8.1613,8.18,8.1613,8.18,1200,5.44086938710002,5.45333606000002,5.44086938710002,5.45333606000002,1799.99910000044,0.0,1.0
2009-09-28,8.342,8.35,8.0,8.0,30300,5.56133611400002,5.56666945000002,5.33333600000002,5.33333600000002,45449.9772750112,0.0,1.0
2009-09-29,8.35,8.35,8.31,8.31,4300,5.56666945000002,5.56666945000002,5.54000277000002,5.54000277000002,6449.99677500159,0.0,1.0
2009-09-30,8.6,8.7,8.3,8.3,46200,5.73333620000002,5.80000290000002,5.53333610000002,5.53333610000002,69299.9653500171,0.0,1.0
2009-10-01,8.5199,8.52,8.45,8.49,5100,5.67993617330002,5.68000284000002,5.63333615000002,5.66000283000002,7649.99617500188,0.0,1.0
2009-10-02,8.55,8.56,8.45,8.4506,5500,5.70000285000002,5.70666952000002,5.63333615000002,5.63373615020002,8249.99587500203,0.0,1.0
2009-10-05,8.43,8.45,8.3,8.32,2800,5.62000281000002,5.63333615000002,5.53333610000002,5.54666944000002,4199.99790000104,0.0,1.0
2009-10-06,8.47,8.47,8.42,8.43,1300,5.64666949000002,5.64666949000002,5.61333614000002,5.62000281000002,1949.99902500048,0.0,1.0
2009-10-07,8.05,8.32,7.83,8.32,30900,5.36666935000002,5.54666944000002,5.22000261000002,5.54666944000002,46349.9768250114,0.0,1.0
2009-10-08,8.05,8.1499,8.0,8.06,4200,5.36666935000002,5.43326938330002,5.33333600000002,5.37333602000002,6299.99685000155,0.0,1.0
2009-10-09,7.966,7.966,7.966,7.966,100,5.31066932200002,5.31066932200002,5.31066932200002,5.31066932200002,149.999925000037,0.0,1.0
2009-10-12,7.85,8.13,7.79,8.13,4000,5.23333595000002,5.42000271000002,5.19333593000002,5.42000271000002,5999.99700000148,0.0,1.0
2009-10-13,7.7701,7.85,7.76,7.77,3600,5.18006925670002,5.23333595000002,5.17333592000002,5.18000259000002,5399.99730000133,0.0,1.0
2009-10-14,7.82,7.955,7.79,7.79,6900,5.21333594000002,5.30333598500002,5.19333593000002,5.19333593000002,10349.9948250025,0.0,1.0
2009-10-15,7.94,8.08,7.83,8.08,7600,5.29333598000002,5.38666936000002,5.22000261000002,5.38666936000002,11399.9943000028,0.0,1.0
2009-10-16,7.98,7.98,7.8,7.8,4300,5.32000266000002,5.32000266000002,5.20000260000002,5.20000260000002,6449.99677500159,0.0,1.0
2009-10-19,8.117,8.117,7.82,7.82,18900,5.41133603900002,5.41133603900002,5.21333594000002,5.21333594000002,28349.985825007,0.0,1.0
2009-10-20,7.9815,8.2,7.7901,8.11,7200,5.32100266050002,5.46666940000002,5.19340259670002,5.40666937000002,10799.9946000027,0.0,1.0
2009-10-21,7.83,8.2,7.77,8.06,29700,5.22000261000002,5.46666940000002,5.18000259000002,5.37333602000002,44549.977725011,0.0,1.0
2009-10-22,8.22,8.22,7.85,8.08,20400,5.48000274000002,5.48000274000002,5.23333595000002,5.38666936000002,30599.9847000075,0.0,1.0
2009-10-23,8.22,8.22,8.19,8.19,12400,5.48000274000002,5.48000274000002,5.46000273000002,5.46000273000002,18599.9907000046,0.0,1.0
2009-10-26,8.22,8.22,8.22,8.22,0,5.48000274000002,5.48000274000002,5.48000274000002,5.48000274000002,0,0.0,1.0
2009-10-27,7.95,7.9501,7.7,7.87,13500,5.30000265000002,5.30006931670002,5.13333590000002,5.24666929000002,20249.989875005,0.0,1.0
2009-10-28,7.6,7.9515,7.57,7.9515,10000,5.06666920000002,5.30100265050002,5.04666919000002,5.30100265050002,14999.9925000037,0.0,1.0
2009-10-29,7.75,8.01,7.71,7.87,14500,5.16666925000002,5.34000267000002,5.14000257000002,5.24666929000002,21749.9891250054,0.0,1.0
2009-10-30,7.5,7.81,7.5,7.81,9000,5.00000250000002,5.20666927000002,5.00000250000002,5.20666927000002,13499.9932500033,0.0,1.0
2009-11-02,7.46,7.987,7.33,7.69,10200,4.97333582000002,5.32466932900002,4.88666911000002,5.12666923000002,15299.9923500038,0.0,1.0
2009-11-03,7.24,7.6599,7.05,7.36,16900,4.82666908000002,5.10660255330002,4.70000235000002,4.90666912000002,25349.9873250062,0.0,1.0
2009-11-04,7.56,7.6,7.36,7.6,7600,5.04000252000002,5.06666920000002,4.90666912000002,5.06666920000002,11399.9943000028,0.0,1.0
2009-11-05,7.39,7.49,7.31,7.49,8500,4.92666913000002,4.99333583000002,4.87333577000002,4.99333583000002,12749.9936250031,0.0,1.0
2009-11-06,7.5,7.5,7.331,7.38,4800,5.00000250000002,5.00000250000002,4.88733577700002,4.92000246000002,7199.99640000177,0.0,1.0
2009-11-09,7.54,7.54,7.3,7.3,3400,5.02666918000002,5.02666918000002,4.86666910000002,4.86666910000002,5099.99745000125,0.0,1.0
2009-11-10,7.32,7.528,7.32,7.44,16800,4.88000244000002,5.01866917600002,4.88000244000002,4.96000248000002,25199.9874000062,0.0,1.0
2009-11-11,7.3999,7.3999,7.3,7.39,2700,4.93326913330002,4.93326913330002,4.86666910000002,4.92666913000002,4049.997975001,0.0,1.0
2009-11-12,7.3,7.3,7.3,7.3,300,4.86666910000002,4.86666910000002,4.86666910000002,4.86666910000002,449.999775000111,0.0,1.0
2009-11-13,7.1999,7.31,7.1999,7.3,17100,4.79993573330002,4.87333577000002,4.79993573330002,4.86666910000002,25649.9871750063,0.0,1.0
2009-11-16,7.155,7.2,7.03,7.14,4600,4.77000238500002,4.80000240000002,4.68666901000002,4.76000238000002,6899.9965500017,0.0,1.0
2009-11-17,7.174,7.174,7.15,7.15,700,4.78266905800002,4.78266905800002,4.76666905000002,4.76666905000002,1049.99947500026,0.0,1.0
2009-11-18,7.25,7.266,7.15,7.17,3600,4.83333575000002,4.84400242200002,4.76666905000002,4.78000239000002,5399.99730000133,0.0,1.0
2009-11-19,7.1,7.3,7.05,7.1,6900,4.73333570000002,4.86666910000002,4.70000235000002,4.73333570000002,10349.9948250025,0.0,1.0
2009-11-20,7.24,7.24,7.21,7.21,3900,4.82666908000002,4.82666908000002,4.80666907000002,4.80666907000002,5849.99707500144,0.0,1.0
2009-11-23,7.38,7.4,7.36,7.36,1800,4.92000246000002,4.93333580000002,4.90666912000002,4.90666912000002,2699.99865000066,0.0,1.0
2009-11-24,7.4601,7.4601,7.455,7.455,1800,4.97340248670002,4.97340248670002,4.97000248500002,4.97000248500002,2699.99865000066,0.0,1.0
2009-11-25,7.42,7.48,7.42,7.48,1500,4.94666914000002,4.98666916000002,4.94666914000002,4.98666916000002,2249.99887500055,0.0,1.0
2009-11-27,7.41,7.41,7.41,7.41,700,4.94000247000002,4.94000247000002,4.94000247000002,4.94000247000002,1049.99947500026,0.0,1.0
2009-11-30,7.35,7.35,7.28,7.31,1800,4.90000245000002,4.90000245000002,4.85333576000002,4.87333577000002,2699.99865000066,0.0,1.0
2009-12-01,7.6901,7.8,7.51,7.51,11100,5.12673589670002,5.20000260000002,5.00666917000002,5.00666917000002,16649.9916750041,0.0,1.0
2009-12-02,7.58,7.58,7.35,7.4,1900,5.05333586000002,5.05333586000002,4.90000245000002,4.93333580000002,2849.9985750007,0.0,1.0
2009-12-03,7.356,7.58,7.29,7.33,9900,4.90400245200002,5.05333586000002,4.86000243000002,4.88666911000002,14849.9925750037,0.0,1.0
2009-12-04,7.22,7.59,7.1,7.29,6000,4.81333574000002,5.06000253000002,4.73333570000002,4.86000243000002,8999.99550000221,0.0,1.0
2009-12-07,7.22,7.22,7.22,7.22,0,4.81333574000002,4.81333574000002,4.81333574000002,4.81333574000002,0,0.0,1.0
2009-12-08,7.38,7.38,7.38,7.38,1200,4.92000246000002,4.92000246000002,4.92000246000002,4.92000246000002,1799.99910000044,0.0,1.0
2009-12-09,7.3,7.35,7.12,7.12,13000,4.86666910000002,4.90000245000002,4.74666904000002,4.74666904000002,19499.9902500048,0.0,1.0
2009-12-10,7.3,7.35,7.16,7.35,28800,4.86666910000002,4.90000245000002,4.77333572000002,4.90000245000002,43199.9784000106,0.0,1.0
2009-12-11,7.134,7.34,7.12,7.16,2800,4.75600237800002,4.89333578000002,4.74666904000002,4.77333572000002,4199.99790000103,0.0,1.0
2009-12-14,7.12,7.17,7.12,7.17,600,4.74666904000002,4.78000239000002,4.74666904000002,4.78000239000002,899.999550000221,0.0,1.0
2009-12-15,7.12,7.12,7.078,7.12,8700,4.74666904000002,4.74666904000002,4.71866902600002,4.74666904000002,13049.9934750032,0.0,1.0
2009-12-16,7.23,7.23,7.04,7.04,4500,4.82000241000002,4.82000241000002,4.69333568000002,4.69333568000002,6749.99662500166,0.0,1.0
2009-12-17,7.0501,7.2,7.04,7.2,6300,4.70006901670002,4.80000240000002,4.69333568000002,4.80000240000002,9449.99527500232,0.0,1.0
2009-12-18,7.151,7.151,7.04,7.08,3700,4.76733571700002,4.76733571700002,4.69333568000002,4.72000236000002,5549.99722500136,0.0,1.0
2009-12-21,7.2,7.2,7.03,7.08,7500,4.80000240000002,4.80000240000002,4.68666901000002,4.72000236000002,11249.9943750028,0.0,1.0
2009-12-22,7.25,7.25,7.08,7.08,23100,4.83333575000002,4.83333575000002,4.72000236000002,4.72000236000002,34649.9826750085,0.0,1.0
2009-12-23,7.25,7.32,7.06,7.32,18700,4.83333575000002,4.88000244000002,4.70666902000002,4.88000244000002,28049.9859750069,0.0,1.0
2009-12-24,7.2508,7.28,7.24,7.24,7600,4.83386908360002,4.85333576000002,4.82666908000002,4.82666908000002,11399.9943000028,0.0,1.0
2009-12-28,7.52,7.6,7.08,7.16,43300,5.01333584000002,5.06666920000002,4.72000236000002,4.77333572000002,64949.967525016,0.0,1.0
2009-12-29,7.59,7.62,7.47,7.5245,14400,5.06000253000002,5.08000254000002,4.98000249000002,5.01633584150002,21599.9892000053,0.0,1.0
2009-12-30,7.48,7.48,7.26,7.26,2200,4.98666916000002,4.98666916000002,4.84000242000002,4.84000242000002,3299.99835000081,0.0,1.0
2009-12-31,7.47,7.48,7.09,7.48,2700,4.98000249000002,4.98666916000002,4.72666903000002,4.98666916000002,4049.997975001,0.0,1.0
2010-01-04,7.261,7.55,7.261,7.54,1600,4.84066908700002,5.03333585000002,4.84066908700002,5.02666918000002,2399.99880000059,0.0,1.0
2010-01-05,7.51,7.62,7.36,7.41,15100,5.00666917000002,5.08000254000002,4.90666912000002,4.94000247000002,22649.9886750056,0.0,1.0
2010-01-06,7.46,7.489,7.25,7.32,11500,4.97333582000002,4.99266916300002,4.83333575000002,4.88000244000002,17249.9913750042,0.0,1.0
2010-01-07,7.25,7.5,7.25,7.5,3400,4.83333575000002,5.00000250000002,4.83333575000002,5.00000250000002,5099.99745000125,0.0,1.0
2010-01-08,7.26,7.26,7.22,7.22,2200,4.84000242000002,4.84000242000002,4.81333574000002,4.81333574000002,3299.99835000081,0.0,1.0
2010-01-11,7.302,7.4799,7.26,7.3101,4300,4.86800243400002,4.98660249330002,4.84000242000002,4.87340243670002,6449.99677500159,0.0,1.0
2010-01-12,7.3,7.3,7.25,7.25,3000,4.86666910000002,4.86666910000002,4.83333575000002,4.83333575000002,4499.99775000111,0.0,1.0
2010-01-13,7.3,7.44,7.25,7.3,4800,4.86666910000002,4.96000248000002,4.83333575000002,4.86666910000002,7199.99640000177,0.0,1.0
2010-01-14,7.4499,7.49,7.21,7.3,15400,4.96660248330002,4.99333583000002,4.80666907000002,4.86666910000002,23099.9884500057,0.0,1.0
2010-01-15,7.4499,7.4499,7.4499,7.4499,0,4.96660248330002,4.96660248330002,4.96660248330002,4.96660248330002,0,0.0,1.0
2010-01-19,7.2944,7.4,7.2,7.2,14100,4.86293576480002,4.93333580000002,4.80000240000002,4.80000240000002,21149.9894250052,0.0,1.0
2010-01-20,7.41,7.42,7.06,7.26,5200,4.94000247000002,4.94666914000002,4.70666902000002,4.84000242000002,7799.99610000192,0.0,1.0
2010-01-21,7.35,7.4085,7.06,7.08,20400,4.90000245000002,4.93900246950002,4.70666902000002,4.72000236000002,30599.9847000075,0.0,1.0
2010-01-22,7.4,7.4,7.12,7.14,15100,4.93333580000002,4.93333580000002,4.74666904000002,4.76000238000002,22649.9886750056,0.0,1.0
2010-01-25,7.2656,7.41,7.2656,7.4,17800,4.84373575520002,4.94000247000002,4.84373575520002,4.93333580000002,26699.9866500066,0.0,1.0
2010-01-26,7.08,7.36,7.03,7.27,6300,4.72000236000002,4.90666912000002,4.68666901000002,4.84666909000002,9449.99527500232,0.0,1.0
2010-01-27,7.05,7.3899,6.96,7.03,23800,4.70000235000002,4.92660246330002,4.64000232000001,4.68666901000002,35699.9821500088,0.0,1.0
2010-01-28,6.98,7.0,6.76,6.8,7000,4.65333566000002,4.66666900000002,4.50666892000002,4.53333560000002,10499.9947500026,0.0,1.0
2010-01-29,6.95,7.055,6.77,7.0,20800,4.63333565000002,4.70333568500001,4.51333559000001,4.66666900000002,31199.9844000077,0.0,1.0
2010-02-01,6.91,7.09,6.781,7.09,17100,4.60666897000002,4.72666903000002,4.52066892700002,4.72666903000002,25649.9871750063,0.0,1.0
2010-02-02,7.06,7.1185,6.79,6.79,5700,4.70666902000002,4.74566903950002,4.52666893000001,4.52666893000001,8549.9957250021,0.0,1.0
2010-02-03,7.11,7.11,6.96,7.0,2700,4.74000237000002,4.74000237000002,4.64000232000001,4.66666900000002,4049.997975001,0.0,1.0
2010-02-04,7.1,7.13,6.99,7.01,3700,4.73333570000002,4.75333571000002,4.66000233000002,4.67333567000002,5549.99722500136,0.0,1.0
2010-02-05,6.99,6.99,6.82,6.96,7900,4.66000233000002,4.66000233000002,4.54666894000002,4.64000232000001,11849.9940750029,0.0,1.0
2010-02-08,6.9,7.02,6.9,6.96,9000,4.60000230000002,4.68000234000001,4.60000230000002,4.64000232000001,13499.9932500033,0.0,1.0
2010-02-09,6.99,7.06,6.85,6.86,10500,4.66000233000002,4.70666902000002,4.56666895000001,4.57333562000002,15749.9921250039,0.0,1.0
2010-02-10,7.0,7.0,6.87,6.9,19900,4.66666900000002,4.66666900000002,4.58000229000002,4.60000230000002,29849.9850750073,0.0,1.0
2010-02-11,7.02,7.12,6.9,7.02,16200,4.68000234000001,4.74666904000002,4.60000230000002,4.68000234000001,24299.987850006,0.0,1.0
2010-02-12,7.1456,7.15,7.0,7.06,5100,4.76373571520002,4.76666905000002,4.66666900000002,4.70666902000002,7649.99617500188,0.0,1.0
2010-02-16,7.1,7.13,7.0,7.1,14500,4.73333570000002,4.75333571000002,4.66666900000002,4.73333570000002,21749.9891250053,0.0,1.0
2010-02-17,7.1,7.12,7.1,7.12,1600,4.73333570000002,4.74666904000002,4.73333570000002,4.74666904000002,2399.99880000059,0.0,1.0
2010-02-18,7.1699,7.17,7.04,7.12,5200,4.77993572330002,4.78000239000002,4.69333568000002,4.74666904000002,7799.99610000192,0.0,1.0
2010-02-19,7.17,7.17,7.11,7.17,9300,4.78000239000002,4.78000239000002,4.74000237000002,4.78000239000002,13949.9930250034,0.0,1.0
2010-02-22,7.15,7.16,7.14,7.1599,1900,4.76666905000002,4.77333572000002,4.76000238000002,4.77326905330002,2849.9985750007,0.0,1.0
2010-02-23,7.17,7.17,7.1,7.16,18100,4.78000239000002,4.78000239000002,4.73333570000002,4.77333572000002,27149.9864250067,0.0,1.0
2010-02-24,7.19,7.19,7.1,7.17,11800,4.79333573000002,4.79333573000002,4.73333570000002,4.78000239000002,17699.9911500043,0.0,1.0
2010-02-25,7.1,7.1,7.01,7.05,1600,4.73333570000002,4.73333570000002,4.67333567000002,4.70000235000002,2399.99880000059,0.0,1.0
2010-02-26,7.12,7.1785,7.07,7.1,2700,4.74666904000002,4.78566905950002,4.71333569000002,4.73333570000002,4049.997975001,0.0,1.0
2010-03-01,7.01,7.07,7.0,7.069,7000,4.67333567000002,4.71333569000002,4.66666900000002,4.71266902300002,10499.9947500026,0.0,1.0
2010-03-02,7.08,7.14,6.85,7.01,20700,4.72000236000002,4.76000238000002,4.56666895000001,4.67333567000002,31049.9844750076,0.0,1.0
2010-03-03,7.15,7.17,7.08,7.1,22600,4.76666905000002,4.78000239000002,4.72000236000002,4.73333570000002,33899.9830500083,0.0,1.0
2010-03-04,7.1899,7.1899,7.15,7.15,2400,4.79326906330002,4.79326906330002,4.76666905000002,4.76666905000002,3599.99820000088,0.0,1.0
2010-03-05,7.23,7.25,7.15,7.15,10900,4.82000241000002,4.83333575000002,4.76666905000002,4.76666905000002,16349.991825004,0.0,1.0
2010-03-08,7.62,7.62,7.24,7.24,55000,5.08000254000002,5.08000254000002,4.82666908000002,4.82666908000002,82499.9587500203,0.0,1.0
2010-03-09,7.59,7.6,7.56,7.56,9000,5.06000253000002,5.06666920000002,5.04000252000002,5.04000252000002,13499.9932500033,0.0,1.0
2010-03-10,7.79,7.8,7.521,7.59,27700,5.19333593000002,5.20000260000002,5.01400250700002,5.06000253000002,41549.9792250102,0.0,1.0
2010-03-11,7.79,7.8,7.7501,7.78,3100,5.19333593000002,5.20000260000002,5.16673591670002,5.18666926000002,4649.99767500114,0.0,1.0
2010-03-12,7.7,7.8,7.551,7.79,6900,5.13333590000002,5.20000260000002,5.03400251700002,5.19333593000002,10349.9948250025,0.0,1.0
2010-03-15,7.7,7.7,7.7,7.7,0,5.13333590000002,5.13333590000002,5.13333590000002,5.13333590000002,0,0.0,1.0
2010-03-16,7.58,7.58,7.5,7.5792,5200,5.05333586000002,5.05333586000002,5.00000250000002,5.05280252640002,7799.99610000192,0.0,1.0
2010-03-17,7.7301,7.91,7.51,7.51,15600,5.15340257670002,5.27333597000002,5.00666917000002,5.00666917000002,23399.9883000058,0.0,1.0
2010-03-18,7.72,7.8295,7.64,7.79,24000,5.14666924000002,5.21966927650002,5.09333588000002,5.19333593000002,35999.9820000089,0.0,1.0
2010-03-19,7.8,7.8,7.67,7.71,2100,5.20000260000002,5.20000260000002,5.11333589000002,5.14000257000002,3149.99842500078,0.0,1.0
2010-03-22,7.71,7.8,7.62,7.62,4200,5.14000257000002,5.20000260000002,5.08000254000002,5.08000254000002,6299.99685000155,0.0,1.0
2010-03-23,7.64,7.7585,7.61,7.61,5400,5.09333588000002,5.17233591950002,5.07333587000002,5.07333587000002,8099.99595000199,0.0,1.0
2010-03-24,7.65,7.65,7.63,7.64,1600,5.10000255000002,5.10000255000002,5.08666921000002,5.09333588000002,2399.99880000059,0.0,1.0
2010-03-25,7.6101,7.7,7.6,7.7,1600,5.07340253670002,5.13333590000002,5.06666920000002,5.13333590000002,2399.99880000059,0.0,1.0
2010-03-26,7.64,7.69,7.61,7.69,1900,5.09333588000002,5.12666923000002,5.07333587000002,5.12666923000002,2849.9985750007,0.0,1.0
2010-03-29,7.6701,7.72,7.6,7.61,3700,5.11340255670002,5.14666924000002,5.06666920000002,5.07333587000002,5549.99722500137,0.0,1.0
2010-03-30,7.5401,7.5401,7.5,7.5126,6300,5.02673584670002,5.02673584670002,5.00000250000002,5.00840250420002,9449.99527500232,0.0,1.0
2010-03-31,7.42,7.6,7.42,7.5401,10900,4.94666914000002,5.06666920000002,4.94666914000002,5.02673584670002,16349.991825004,0.0,1.0
2010-04-01,7.41,7.4835,7.4,7.41,9300,4.94000247000002,4.98900249450002,4.93333580000002,4.94000247000002,13949.9930250034,0.0,1.0
2010-04-05,7.3,7.4,7.3,7.32,6700,4.86666910000002,4.93333580000002,4.86666910000002,4.88000244000002,10049.9949750025,0.0,1.0
2010-04-06,7.4001,7.45,7.311,7.35,33000,4.93340246670002,4.96666915000002,4.87400243700002,4.90000245000002,49499.9752500122,0.0,1.0
2010-04-07,7.417,7.417,7.39,7.4,8700,4.94466913900002,4.94466913900002,4.92666913000002,4.93333580000002,13049.9934750032,0.0,1.0
2010-04-08,7.6,7.75,7.4101,7.4101,13500,5.06666920000002,5.16666925000002,4.94006913670002,4.94006913670002,20249.989875005,0.0,1.0
2010-04-09,7.55,7.73,7.55,7.57,13500,5.03333585000002,5.15333591000002,5.03333585000002,5.04666919000002,20249.989875005,0.0,1.0
2010-04-12,7.5,7.5989,7.47,7.5,27700,5.00000250000002,5.06593586630002,4.98000249000002,5.00000250000002,41549.9792250102,0.0,1.0
2010-04-13,7.51,7.56,7.41,7.56,12300,5.00666917000002,5.04000252000002,4.94000247000002,5.04000252000002,18449.9907750045,0.0,1.0
2010-04-14,7.48,7.51,7.41,7.46,30600,4.98666916000002,5.00666917000002,4.94000247000002,4.97333582000002,45899.9770500113,0.0,1.0
2010-04-15,7.68,7.74,7.45,7.4845,35800,5.12000256000002,5.16000258000002,4.96666915000002,4.98966916150002,53699.9731500132,0.0,1.0
2010-04-16,7.62,7.73,7.41,7.61,12000,5.08000254000002,5.15333591000002,4.94000247000002,5.07333587000002,17999.9910000044,0.0,1.0
2010-04-19,7.74,7.8,7.59,7.59,6900,5.16000258000002,5.20000260000002,5.06000253000002,5.06000253000002,10349.9948250025,0.0,1.0
2010-04-20,7.7,7.7,7.59,7.7,1600,5.13333590000002,5.13333590000002,5.06000253000002,5.13333590000002,2399.99880000059,0.0,1.0
2010-04-21,7.71,7.89,7.71,7.7101,6700,5.14000257000002,5.26000263000002,5.14000257000002,5.14006923670002,10049.9949750025,0.0,1.0
2010-04-22,7.64,7.73,7.64,7.73,4900,5.09333588000002,5.15333591000002,5.09333588000002,5.15333591000002,7349.99632500181,0.0,1.0
2010-04-23,7.71,7.8599,7.45,7.644,7000,5.14000257000002,5.23993595330002,4.96666915000002,5.09600254800002,10499.9947500026,0.0,1.0
2010-04-26,7.8,7.85,7.799,7.82,11400,5.20000260000002,5.23333595000002,5.19933593300002,5.21333594000002,17099.9914500042,0.0,1.0
2010-04-27,7.81,7.85,7.71,7.78,4900,5.20666927000002,5.23333595000002,5.14000257000002,5.18666926000002,7349.99632500181,0.0,1.0
2010-04-28,7.9,7.9,7.82,7.9,7800,5.26666930000002,5.26666930000002,5.21333594000002,5.26666930000002,11699.9941500029,0.0,1.0
2010-04-29,7.894,7.9,7.8516,7.8516,9300,5.26266929800002,5.26666930000002,5.23440261720002,5.23440261720002,13949.9930250034,0.0,1.0
2010-04-30,7.84,7.88,7.82,7.82,1900,5.22666928000002,5.25333596000002,5.21333594000002,5.21333594000002,2849.9985750007,0.0,1.0
2010-05-03,7.83,7.9,7.83,7.87,12700,5.22000261000002,5.26666930000002,5.22000261000002,5.24666929000002,19049.9904750047,0.0,1.0
2010-05-04,7.8201,7.89,7.8201,7.89,1300,5.21340260670002,5.26000263000002,5.21340260670002,5.26000263000002,1949.99902500048,0.0,1.0
2010-05-05,7.7712,7.8899,7.771,7.82,4600,5.18080259040002,5.25993596330002,5.18066925700002,5.21333594000002,6899.9965500017,0.0,1.0
2010-05-06,7.765,7.8,7.4,7.7701,6900,5.17666925500002,5.20000260000002,4.93333580000002,5.18006925670002,10349.9948250025,0.0,1.0
2010-05-07,7.45,7.6,7.4,7.59,3100,4.96666915000002,5.06666920000002,4.93333580000002,5.06000253000002,4649.99767500114,0.0,1.0
2010-05-10,7.5299,7.82,7.45,7.55,33700,5.01993584330002,5.21333594000002,4.96666915000002,5.03333585000002,50549.9747250124,0.0,1.0
2010-05-11,7.9,7.9,7.65,7.81,50700,5.26666930000002,5.26666930000002,5.10000255000002,5.20666927000002,76049.9619750187,0.0,1.0
2010-05-12,8.06,8.1,7.86,7.9,22300,5.37333602000002,5.40000270000002,5.24000262000002,5.26666930000002,33449.9832750082,0.0,1.0
2010-05-13,7.99,8.01,7.55,7.55,28800,5.32666933000002,5.34000267000002,5.03333585000002,5.03333585000002,43199.9784000106,0.0,1.0
2010-05-14,7.95,7.95,7.93,7.93,3300,5.30000265000002,5.30000265000002,5.28666931000002,5.28666931000002,4949.99752500122,0.0,1.0
2010-05-17,8.0,8.1,8.0,8.01,11700,5.33333600000002,5.40000270000002,5.33333600000002,5.34000267000002,17549.9912250043,0.0,1.0
2010-05-18,8.05,8.15,8.04,8.04,7200,5.36666935000002,5.43333605000002,5.36000268000002,5.36000268000002,10799.9946000027,0.0,1.0
2010-05-19,8.1,8.122,8.05,8.05,13000,5.40000270000002,5.41466937400002,5.36666935000002,5.36666935000002,19499.9902500048,0.0,1.0
2010-05-20,8.0,8.04,8.0,8.01,10200,5.33333600000002,5.36000268000002,5.33333600000002,5.34000267000002,15299.9923500038,0.0,1.0
2010-05-21,7.94,8.0,7.94,8.0,2700,5.29333598000002,5.33333600000002,5.29333598000002,5.33333600000002,4049.997975001,0.0,1.0
2010-05-24,7.8,7.97,7.8,7.97,6600,5.20000260000002,5.31333599000002,5.20000260000002,5.31333599000002,9899.99505000244,0.0,1.0
2010-05-25,7.78,7.85,7.68,7.8,8400,5.18666926000002,5.23333595000002,5.12000256000002,5.20000260000002,12599.9937000031,0.0,1.0
2010-05-26,7.71,7.71,7.61,7.62,400,5.14000257000002,5.14000257000002,5.07333587000002,5.08000254000002,599.999700000148,0.0,1.0
2010-05-27,7.84,7.84,7.71,7.84,4900,5.22666928000002,5.22666928000002,5.14000257000002,5.22666928000002,7349.99632500181,0.0,1.0
2010-05-28,7.74,7.87,7.62,7.87,6100,5.16000258000002,5.24666929000002,5.08000254000002,5.24666929000002,9149.99542500225,0.0,1.0
2010-06-01,7.74,7.82,7.61,7.82,8700,5.16000258000002,5.21333594000002,5.07333587000002,5.21333594000002,13049.9934750032,0.0,1.0
2010-06-02,7.78,7.78,7.75,7.75,1300,5.18666926000002,5.18666926000002,5.16666925000002,5.16666925000002,1949.99902500048,0.0,1.0
2010-06-03,7.7699,8.02,7.74,7.81,10900,5.17993592330002,5.34666934000002,5.16000258000002,5.20666927000002,16349.991825004,0.0,1.0
2010-06-04,7.8001,7.87,7.77,7.78,2200,5.20006926670002,5.24666929000002,5.18000259000002,5.18666926000002,3299.99835000081,0.0,1.0
2010-06-07,7.75,7.8,7.75,7.8,1500,5.16666925000002,5.20000260000002,5.16666925000002,5.20000260000002,2249.99887500055,0.0,1.0
2010-06-08,7.71,7.8,7.71,7.79,18700,5.14000257000002,5.20000260000002,5.14000257000002,5.19333593000002,28049.9859750069,0.0,1.0
2010-06-09,7.71,7.73,7.71,7.71,1000,5.14000257000002,5.15333591000002,5.14000257000002,5.14000257000002,1499.99925000037,0.0,1.0
2010-06-10,7.678,7.8,7.624,7.8,10800,5.11866922600002,5.20000260000002,5.08266920800002,5.20000260000002,16199.991900004,0.0,1.0
2010-06-11,7.6001,7.62,7.6,7.62,8800,5.06673586670002,5.08000254000002,5.06666920000002,5.08000254000002,13199.9934000032,0.0,1.0
2010-06-14,7.62,7.78,7.57,7.74,10800,5.08000254000002,5.18666926000002,5.04666919000002,5.16000258000002,16199.991900004,0.0,1.0
2010-06-15,7.67,7.71,7.65,7.65,2800,5.11333589000002,5.14000257000002,5.10000255000002,5.10000255000002,4199.99790000103,0.0,1.0
2010-06-16,7.72,7.7701,7.7,7.71,5100,5.14666924000002,5.18006925670002,5.13333590000002,5.14000257000002,7649.99617500188,0.0,1.0
2010-06-17,7.8,7.8,7.67,7.67,8800,5.20000260000002,5.20000260000002,5.11333589000002,5.11333589000002,13199.9934000032,0.0,1.0
2010-06-18,7.8,7.8,7.75,7.75,2200,5.20000260000002,5.20000260000002,5.16666925000002,5.16666925000002,3299.99835000081,0.0,1.0
2010-06-21,7.92,7.93,7.82,7.82,10000,5.28000264000002,5.28666931000002,5.21333594000002,5.21333594000002,14999.9925000037,0.0,1.0
2010-06-22,7.96,7.96,7.95,7.95,4900,5.30666932000002,5.30666932000002,5.30000265000002,5.30000265000002,7349.99632500181,0.0,1.0
2010-06-23,7.92,7.95,7.91,7.91,1600,5.28000264000002,5.30000265000002,5.27333597000002,5.27333597000002,2399.99880000059,0.0,1.0
2010-06-24,7.9,7.96,7.88,7.96,3400,5.26666930000002,5.30666932000002,5.25333596000002,5.30666932000002,5099.99745000126,0.0,1.0
2010-06-25,7.83,7.854,7.8,7.8301,3000,5.22000261000002,5.23600261800002,5.20000260000002,5.22006927670002,4499.99775000111,0.0,1.0
2010-06-28,7.79,7.83,7.67,7.81,2700,5.19333593000002,5.22000261000002,5.11333589000002,5.20666927000002,4049.997975001,0.0,1.0
2010-06-29,7.5701,7.5701,7.56,7.5601,2400,5.04673585670002,5.04673585670002,5.04000252000002,5.04006918670002,3599.99820000089,0.0,1.0
2010-06-30,7.581,7.85,7.34,7.34,8100,5.05400252700002,5.23333595000002,4.89333578000002,4.89333578000002,12149.993925003,0.0,1.0
2010-07-01,7.5035,7.53,7.25,7.53,5100,5.00233583450002,5.02000251000002,4.83333575000002,5.02000251000002,7649.99617500188,0.0,1.0
2010-07-02,7.3899,7.86,7.37,7.86,2500,4.92660246330002,5.24000262000002,4.91333579000002,5.24000262000002,3749.99812500092,0.0,1.0
2010-07-06,7.1201,7.41,7.08,7.3101,6300,4.74673570670002,4.94000247000002,4.72000236000002,4.87340243670002,9449.99527500232,0.0,1.0
2010-07-07,7.2,7.2,7.12,7.15,13300,4.80000240000002,4.80000240000002,4.74666904000002,4.76666905000002,19949.9900250049,0.0,1.0
2010-07-08,7.23,7.29,7.13,7.2,10600,4.82000241000002,4.86000243000002,4.75333571000002,4.80000240000002,15899.9920500039,0.0,1.0
2010-07-09,7.16,7.194,7.12,7.17,8100,4.77333572000002,4.79600239800002,4.74666904000002,4.78000239000002,12149.993925003,0.0,1.0
2010-07-12,7.17,7.1706,7.16,7.16,3400,4.78000239000002,4.78040239020002,4.77333572000002,4.77333572000002,5099.99745000125,0.0,1.0
2010-07-13,7.22,7.22,7.05,7.16,13200,4.81333574000002,4.81333574000002,4.70000235000002,4.77333572000002,19799.9901000049,0.0,1.0
2010-07-14,7.27,7.29,7.2,7.21,17500,4.84666909000002,4.86000243000002,4.80000240000002,4.80666907000002,26249.9868750065,0.0,1.0
2010-07-15,7.4,7.4,7.28,7.28,14800,4.93333580000002,4.93333580000002,4.85333576000002,4.85333576000002,22199.9889000055,0.0,1.0
2010-07-16,7.4,7.4,7.39,7.4,1600,4.93333580000002,4.93333580000002,4.92666913000002,4.93333580000002,2399.99880000059,0.0,1.0
2010-07-19,7.19,7.32,7.19,7.32,600,4.79333573000002,4.88000244000002,4.79333573000002,4.88000244000002,899.999550000221,0.0,1.0
2010-07-20,7.63,7.63,7.25,7.3,15100,5.08666921000002,5.08666921000002,4.83333575000002,4.86666910000002,22649.9886750056,0.0,1.0
2010-07-21,7.61,7.65,7.47,7.6,11500,5.07333587000002,5.10000255000002,4.98000249000002,5.06666920000002,17249.9913750042,0.0,1.0
2010-07-22,7.6,7.62,7.56,7.6,6000,5.06666920000002,5.08000254000002,5.04000252000002,5.06666920000002,8999.99550000221,0.0,1.0
2010-07-23,7.62,7.62,7.52,7.55,13600,5.08000254000002,5.08000254000002,5.01333584000002,5.03333585000002,20399.989800005,0.0,1.0
2010-07-26,7.758,7.758,7.5,7.5,17700,5.17200258600002,5.17200258600002,5.00000250000002,5.00000250000002,26549.9867250065,0.0,1.0
2010-07-27,7.77,7.85,7.64,7.64,10800,5.18000259000002,5.23333595000002,5.09333588000002,5.09333588000002,16199.991900004,0.0,1.0
2010-07-28,7.77,7.77,7.6,7.6701,10900,5.18000259000002,5.18000259000002,5.06666920000002,5.11340255670002,16349.991825004,0.0,1.0
2010-07-29,7.7007,7.77,7.7,7.77,1300,5.13380256690002,5.18000259000002,5.13333590000002,5.18000259000002,1949.99902500048,0.0,1.0
2010-07-30,7.63,7.66,7.6,7.65,27300,5.08666921000002,5.10666922000002,5.06666920000002,5.10000255000002,40949.9795250101,0.0,1.0
2010-08-02,7.62,7.62,7.55,7.55,3100,5.08000254000002,5.08000254000002,5.03333585000002,5.03333585000002,4649.99767500114,0.0,1.0
2010-08-03,7.5,7.55,7.42,7.5,4000,5.00000250000002,5.03333585000002,4.94666914000002,5.00000250000002,5999.99700000148,0.0,1.0
2010-08-04,7.382,7.4,7.28,7.31,3600,4.92133579400002,4.93333580000002,4.85333576000002,4.87333577000002,5399.99730000133,0.0,1.0
2010-08-05,7.5,7.5,7.42,7.46,3100,5.00000250000002,5.00000250000002,4.94666914000002,4.97333582000002,4649.99767500114,0.0,1.0
2010-08-06,7.53,7.53,7.48,7.5,1200,5.02000251000002,5.02000251000002,4.98666916000002,5.00000250000002,1799.99910000044,0.0,1.0
2010-08-09,7.43,7.45,7.4,7.45,1200,4.95333581000002,4.96666915000002,4.93333580000002,4.96666915000002,1799.99910000044,0.0,1.0
2010-08-10,7.45,7.64,7.39,7.4,2700,4.96666915000002,5.09333588000002,4.92666913000002,4.93333580000002,4049.997975001,0.0,1.0
2010-08-11,7.45,7.45,7.4,7.4,7300,4.96666915000002,4.96666915000002,4.93333580000002,4.93333580000002,10949.9945250027,0.0,1.0
2010-08-12,7.4301,7.5,7.4301,7.49,1500,4.95340247670002,5.00000250000002,4.95340247670002,4.99333583000002,2249.99887500055,0.0,1.0
2010-08-13,7.45,7.45,7.38,7.4301,15700,4.96666915000002,4.96666915000002,4.92000246000002,4.95340247670002,23549.9882250058,0.0,1.0
2010-08-16,7.39,7.45,7.38,7.38,6900,4.92666913000002,4.96666915000002,4.92000246000002,4.92000246000002,10349.9948250025,0.0,1.0
2010-08-17,7.28,7.4,7.16,7.4,2400,4.85333576000002,4.93333580000002,4.77333572000002,4.93333580000002,3599.99820000089,0.0,1.0
2010-08-18,7.25,7.27,7.06,7.06,11400,4.83333575000002,4.84666909000002,4.70666902000002,4.70666902000002,17099.9914500042,0.0,1.0
2010-08-19,7.22,7.22,7.22,7.22,600,4.81333574000002,4.81333574000002,4.81333574000002,4.81333574000002,899.999550000221,0.0,1.0
2010-08-20,7.16,7.22,7.15,7.22,8800,4.77333572000002,4.81333574000002,4.76666905000002,4.81333574000002,13199.9934000032,0.0,1.0
2010-08-23,7.07,7.169,7.01,7.14,16900,4.71333569000002,4.77933572300002,4.67333567000002,4.76000238000002,25349.9873250062,0.0,1.0
2010-08-24,7.0,7.0,6.83,6.83,1600,4.66666900000002,4.66666900000002,4.55333561000002,4.55333561000002,2399.99880000059,0.0,1.0
2010-08-25,7.15,7.1501,6.86,7.1,8400,4.76666905000002,4.76673571670002,4.57333562000002,4.73333570000002,12599.9937000031,0.0,1.0
2010-08-26,7.08,7.08,6.96,6.96,2100,4.72000236000002,4.72000236000002,4.64000232000001,4.64000232000001,3149.99842500077,0.0,1.0
2010-08-27,7.1,7.15,7.09,7.12,13600,4.73333570000002,4.76666905000002,4.72666903000002,4.74666904000002,20399.989800005,0.0,1.0
2010-08-30,7.08,7.23,7.08,7.16,5200,4.72000236000002,4.82000241000002,4.72000236000002,4.77333572000002,7799.99610000192,0.0,1.0
2010-08-31,7.01,7.05,6.9,7.03,14100,4.67333567000002,4.70000235000002,4.60000230000002,4.68666901000002,21149.9894250052,0.0,1.0
2010-09-01,7.0,7.1,7.0,7.09,4900,4.66666900000002,4.73333570000002,4.66666900000002,4.72666903000002,7349.99632500181,0.0,1.0
2010-09-02,7.05,7.0991,7.0199,7.02,8700,4.70000235000002,4.73273569970002,4.67993567330002,4.68000234000001,13049.9934750032,0.0,1.0
2010-09-03,7.25,7.25,7.06,7.06,11500,4.83333575000002,4.83333575000002,4.70666902000002,4.70666902000002,17249.9913750042,0.0,1.0
2010-09-07,7.28,7.45,7.01,7.01,16000,4.85333576000002,4.96666915000002,4.67333567000002,4.67333567000002,23999.9880000059,0.0,1.0
2010-09-08,7.1,7.25,7.08,7.25,10300,4.73333570000002,4.83333575000002,4.72000236000002,4.83333575000002,15449.9922750038,0.0,1.0
2010-09-09,7.1,7.13,7.08,7.08,2100,4.73333570000002,4.75333571000002,4.72000236000002,4.72000236000002,3149.99842500077,0.0,1.0
2010-09-10,7.1,7.15,7.0,7.15,2400,4.73333570000002,4.76666905000002,4.66666900000002,4.76666905000002,3599.99820000088,0.0,1.0
2010-09-13,7.19,7.19,7.09,7.09,11500,4.79333573000002,4.79333573000002,4.72666903000002,4.72666903000002,17249.9913750042,0.0,1.0
2010-09-14,7.19,7.19,7.1,7.1,4200,4.79333573000002,4.79333573000002,4.73333570000002,4.73333570000002,6299.99685000155,0.0,1.0
2010-09-15,7.1,7.11,7.1,7.11,1200,4.73333570000002,4.74000237000002,4.73333570000002,4.74000237000002,1799.99910000044,0.0,1.0
2010-09-16,7.1504,7.1504,7.13,7.13,3400,4.76693571680002,4.76693571680002,4.75333571000002,4.75333571000002,5099.99745000125,0.0,1.0
2010-09-17,7.2,7.2799,7.15,7.15,4300,4.80000240000002,4.85326909330002,4.76666905000002,4.76666905000002,6449.99677500159,0.0,1.0
2010-09-20,7.1,7.2,7.1,7.18,9600,4.73333570000002,4.80000240000002,4.73333570000002,4.78666906000002,14399.9928000035,0.0,1.0
2010-09-21,7.106,7.15,7.1,7.15,6100,4.73733570200002,4.76666905000002,4.73333570000002,4.76666905000002,9149.99542500225,0.0,1.0
2010-09-22,7.19,7.19,7.15,7.15,1600,4.79333573000002,4.79333573000002,4.76666905000002,4.76666905000002,2399.99880000059,0.0,1.0
2010-09-23,7.2,7.2,7.1,7.1,2100,4.80000240000002,4.80000240000002,4.73333570000002,4.73333570000002,3149.99842500077,0.0,1.0
2010-09-24,7.13,7.2,7.115,7.2,4900,4.75333571000002,4.80000240000002,4.74333570500002,4.80000240000002,7349.99632500181,0.0,1.0
2010-09-27,7.1,7.1,7.1,7.1,600,4.73333570000002,4.73333570000002,4.73333570000002,4.73333570000002,899.999550000221,0.0,1.0
2010-09-28,7.17,7.17,7.1,7.1001,3700,4.78000239000002,4.78000239000002,4.73333570000002,4.73340236670002,5549.99722500136,0.0,1.0
2010-09-29,7.11,7.11,7.1,7.11,3300,4.74000237000002,4.74000237000002,4.73333570000002,4.74000237000002,4949.99752500122,0.0,1.0
2010-09-30,7.14,7.1499,7.14,7.1499,4200,4.76000238000002,4.76660238330002,4.76000238000002,4.76660238330002,6299.99685000155,0.0,1.0
2010-10-01,7.11,7.18,6.96,7.18,7900,4.74000237000002,4.78666906000002,4.64000232000001,4.78666906000002,11849.9940750029,0.0,1.0
2010-10-04,7.25,7.36,7.09,7.14,10900,4.83333575000002,4.90666912000002,4.72666903000002,4.76000238000002,16349.991825004,0.0,1.0
2010-10-05,7.25,7.45,7.168,7.34,4500,4.83333575000002,4.96666915000002,4.77866905600002,4.89333578000002,6749.99662500166,0.0,1.0
2010-10-06,7.35,7.39,7.35,7.35,2500,4.90000245000002,4.92666913000002,4.90000245000002,4.90000245000002,3749.99812500092,0.0,1.0
2010-10-07,7.45,7.45,7.4,7.4,9400,4.96666915000002,4.96666915000002,4.93333580000002,4.93333580000002,14099.9929500035,0.0,1.0
2010-10-08,7.45,7.64,7.45,7.64,1500,4.96666915000002,5.09333588000002,4.96666915000002,5.09333588000002,2249.99887500055,0.0,1.0
2010-10-11,7.62,7.62,7.48,7.48,6000,5.08000254000002,5.08000254000002,4.98666916000002,4.98666916000002,8999.99550000221,0.0,1.0
2010-10-12,7.5496,7.6,7.25,7.26,6100,5.03306918320002,5.06666920000002,4.83333575000002,4.84000242000002,9149.99542500225,0.0,1.0
2010-10-13,7.33,7.3301,7.33,7.33,400,4.88666911000002,4.88673577670002,4.88666911000002,4.88666911000002,599.999700000148,0.0,1.0
2010-10-14,7.3663,7.51,7.11,7.11,1000,4.91086912210002,5.00666917000002,4.74000237000002,4.74000237000002,1499.99925000037,0.0,1.0
2010-10-15,7.36,7.36,7.34,7.34,700,4.90666912000002,4.90666912000002,4.89333578000002,4.89333578000002,1049.99947500026,0.0,1.0
2010-10-18,7.36,7.36,7.36,7.36,0,4.90666912000002,4.90666912000002,4.90666912000002,4.90666912000002,0,0.0,1.0
2010-10-19,7.27,7.3,7.27,7.27,4800,4.84666909000002,4.86666910000002,4.84666909000002,4.84666909000002,7199.99640000177,0.0,1.0
2010-10-20,7.15,7.36,7.15,7.27,2200,4.76666905000002,4.90666912000002,4.76666905000002,4.84666909000002,3299.99835000081,0.0,1.0
2010-10-21,7.1499,7.3,7.12,7.25,4000,4.76660238330002,4.86666910000002,4.74666904000002,4.83333575000002,5999.99700000147,0.0,1.0
2010-10-22,7.31,7.45,7.15,7.15,5200,4.87333577000002,4.96666915000002,4.76666905000002,4.76666905000002,7799.99610000192,0.0,1.0
2010-10-25,7.24,7.38,7.11,7.37,11200,4.82666908000002,4.92000246000002,4.74000237000002,4.91333579000002,16799.9916000041,0.0,1.0
2010-10-26,7.079,7.16,6.76,7.16,21400,4.71933569300002,4.77333572000002,4.50666892000002,4.77333572000002,32099.9839500079,0.0,1.0
2010-10-27,7.16,7.16,6.97,7.02,9000,4.77333572000002,4.77333572000002,4.64666899000002,4.68000234000001,13499.9932500033,0.0,1.0
2010-10-28,7.11,7.22,7.1001,7.16,2700,4.74000237000002,4.81333574000002,4.73340236670002,4.77333572000002,4049.997975001,0.0,1.0
2010-10-29,7.1499,7.33,7.1499,7.32,2400,4.76660238330002,4.88666911000002,4.76660238330002,4.88000244000002,3599.99820000088,0.0,1.0
2010-11-01,7.29,7.37,7.18,7.2,7000,4.86000243000002,4.91333579000002,4.78666906000002,4.80000240000002,10499.9947500026,0.0,1.0
2010-11-02,7.39,7.44,7.39,7.39,3000,4.92666913000002,4.96000248000002,4.92666913000002,4.92666913000002,4499.99775000111,0.0,1.0
2010-11-03,7.45,7.45,7.27,7.27,3100,4.96666915000002,4.96666915000002,4.84666909000002,4.84666909000002,4649.99767500114,0.0,1.0
2010-11-04,7.35,7.5,7.35,7.45,2500,4.90000245000002,5.00000250000002,4.90000245000002,4.96666915000002,3749.99812500092,0.0,1.0
2010-11-05,7.21,7.3,7.15,7.17,5800,4.80666907000002,4.86666910000002,4.76666905000002,4.78000239000002,8699.99565000214,0.0,1.0
2010-11-08,7.15,7.17,7.15,7.15,3300,4.76666905000002,4.78000239000002,4.76666905000002,4.76666905000002,4949.99752500122,0.0,1.0
2010-11-09,7.11,7.3001,7.08,7.3,10800,4.74000237000002,4.86673576670002,4.72000236000002,4.86666910000002,16199.991900004,0.0,1.0
2010-11-10,7.06,7.061,7.04,7.04,2100,4.70666902000002,4.70733568700002,4.69333568000002,4.69333568000002,3149.99842500077,0.0,1.0
2010-11-11,7.06,7.06,7.06,7.06,0,4.70666902000002,4.70666902000002,4.70666902000002,4.70666902000002,0,0.0,1.0
2010-11-12,7.03,7.21,7.03,7.21,1600,4.68666901000002,4.80666907000002,4.68666901000002,4.80666907000002,2399.99880000059,0.0,1.0
2010-11-15,7.18,7.22,7.06,7.06,14100,4.78666906000002,4.81333574000002,4.70666902000002,4.70666902000002,21149.9894250052,0.0,1.0
2010-11-16,7.36,7.37,7.27,7.27,9000,4.90666912000002,4.91333579000002,4.84666909000002,4.84666909000002,13499.9932500033,0.0,1.0
2010-11-17,7.08,7.26,7.02,7.26,16800,4.72000236000002,4.84000242000002,4.68000234000001,4.84000242000002,25199.9874000062,0.0,1.0
2010-11-18,7.15,7.15,7.07,7.12,4800,4.76666905000002,4.76666905000002,4.71333569000002,4.74666904000002,7199.99640000177,0.0,1.0
2010-11-19,7.22,7.22,7.22,7.22,100,4.81333574000002,4.81333574000002,4.81333574000002,4.81333574000002,149.999925000037,0.0,1.0
2010-11-22,7.32,7.32,7.31,7.31,300,4.88000244000002,4.88000244000002,4.87333577000002,4.87333577000002,449.999775000111,0.0,1.0
2010-11-23,7.32,7.32,7.32,7.32,0,4.88000244000002,4.88000244000002,4.88000244000002,4.88000244000002,0,0.0,1.0
2010-11-24,7.25,7.25,7.25,7.25,300,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,449.999775000111,0.0,1.0
2010-11-26,7.25,7.25,7.25,7.25,0,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,0,0.0,1.0
2010-11-29,6.98,7.1,6.98,7.1,16600,4.65333566000002,4.73333570000002,4.65333566000002,4.73333570000002,24899.9875500061,0.0,1.0
2010-11-30,7.03,7.08,7.0,7.01,5800,4.68666901000002,4.72000236000002,4.66666900000002,4.67333567000002,8699.99565000214,0.0,1.0
2010-12-01,7.14,7.14,7.03,7.03,6000,4.76000238000002,4.76000238000002,4.68666901000002,4.68666901000002,8999.99550000221,0.0,1.0
2010-12-02,7.04,7.05,7.03,7.03,1600,4.69333568000002,4.70000235000002,4.68666901000002,4.68666901000002,2399.99880000059,0.0,1.0
2010-12-03,7.03,7.2,7.0,7.2,3000,4.68666901000002,4.80000240000002,4.66666900000002,4.80000240000002,4499.99775000111,0.0,1.0
2010-12-06,7.08,7.18,7.03,7.17,3400,4.72000236000002,4.78666906000002,4.68666901000002,4.78000239000002,5099.99745000125,0.0,1.0
2010-12-07,7.13,7.3,7.01,7.01,31200,4.75333571000002,4.86666910000002,4.67333567000002,4.67333567000002,46799.9766000115,0.0,1.0
2010-12-08,7.13,7.14,7.08,7.14,400,4.75333571000002,4.76000238000002,4.72000236000002,4.76000238000002,599.999700000147,0.0,1.0
2010-12-09,7.02,7.07,6.89,7.07,24700,4.68000234000001,4.71333569000002,4.59333563000001,4.71333569000002,37049.9814750092,0.0,1.0
2010-12-10,7.05,7.1,6.9,6.97,6400,4.70000235000002,4.73333570000002,4.60000230000002,4.64666899000002,9599.99520000236,0.0,1.0
2010-12-13,7.0299,7.15,6.93,7.13,9600,4.68660234330001,4.76666905000002,4.62000231000002,4.75333571000002,14399.9928000036,0.0,1.0
2010-12-14,6.96,7.1,6.92,6.93,9900,4.64000232000001,4.73333570000002,4.61333564000001,4.62000231000002,14849.9925750037,0.0,1.0
2010-12-15,6.96,6.96,6.96,6.96,400,4.64000232000001,4.64000232000001,4.64000232000001,4.64000232000001,599.999700000149,0.0,1.0
2010-12-16,7.0,7.07,7.0,7.0,1000,4.66666900000002,4.71333569000002,4.66666900000002,4.66666900000002,1499.99925000037,0.0,1.0
2010-12-17,6.99,7.0,6.89,7.0,3100,4.66000233000002,4.66666900000002,4.59333563000001,4.66666900000002,4649.99767500114,0.0,1.0
2010-12-20,6.9872,7.0,6.93,6.99,3400,4.65813566240002,4.66666900000002,4.62000231000002,4.66000233000002,5099.99745000125,0.0,1.0
2010-12-21,6.9401,7.02,6.9401,7.0,1900,4.62673564670002,4.68000234000001,4.62673564670002,4.66666900000002,2849.9985750007,0.0,1.0
2010-12-22,7.06,7.07,6.75,6.75,22200,4.70666902000002,4.71333569000002,4.50000225000001,4.50000225000001,33299.9833500082,0.0,1.0
2010-12-23,7.0201,7.13,6.99,7.13,9000,4.68006900670002,4.75333571000002,4.66000233000002,4.75333571000002,13499.9932500033,0.0,1.0
2010-12-27,7.13,7.13,6.95,7.1,7200,4.75333571000002,4.75333571000002,4.63333565000002,4.73333570000002,10799.9946000027,0.0,1.0
2010-12-28,7.15,7.2,7.12,7.13,9100,4.76666905000002,4.80000240000002,4.74666904000002,4.75333571000002,13649.9931750034,0.0,1.0
2010-12-29,7.15,7.1601,7.15,7.15,1500,4.76666905000002,4.77340238670002,4.76666905000002,4.76666905000002,2249.99887500055,0.0,1.0
2010-12-30,7.15,7.2499,7.07,7.2499,1500,4.76666905000002,4.83326908330002,4.71333569000002,4.83326908330002,2249.99887500055,0.0,1.0
2010-12-31,7.25,7.25,7.15,7.15,7000,4.83333575000002,4.83333575000002,4.76666905000002,4.76666905000002,10499.9947500026,0.0,1.0
2011-01-03,7.2,7.2899,7.16,7.16,1800,4.80000240000002,4.85993576330002,4.77333572000002,4.77333572000002,2699.99865000066,0.0,1.0
2011-01-04,7.17,7.1701,7.17,7.1701,600,4.78000239000002,4.78006905670002,4.78000239000002,4.78006905670002,899.999550000221,0.0,1.0
2011-01-05,7.36,7.44,7.2,7.2,22900,4.90666912000002,4.96000248000002,4.80000240000002,4.80000240000002,34349.9828250085,0.0,1.0
2011-01-06,7.29,7.3,7.23,7.3,900,4.86000243000002,4.86666910000002,4.82000241000002,4.86666910000002,1349.99932500033,0.0,1.0
2011-01-07,7.3,7.42,7.22,7.42,6100,4.86666910000002,4.94666914000002,4.81333574000002,4.94666914000002,9149.99542500225,0.0,1.0
2011-01-10,7.39,7.44,7.31,7.44,7000,4.92666913000002,4.96000248000002,4.87333577000002,4.96000248000002,10499.9947500026,0.0,1.0
2011-01-11,7.4,7.4,7.24,7.39,2700,4.93333580000002,4.93333580000002,4.82666908000002,4.92666913000002,4049.997975001,0.0,1.0
2011-01-12,7.37,7.37,7.31,7.37,1200,4.91333579000002,4.91333579000002,4.87333577000002,4.91333579000002,1799.99910000044,0.0,1.0
2011-01-13,7.35,7.35,7.35,7.35,1800,4.90000245000002,4.90000245000002,4.90000245000002,4.90000245000002,2699.99865000066,0.0,1.0
2011-01-14,7.36,7.44,7.35,7.35,4200,4.90666912000002,4.96000248000002,4.90000245000002,4.90000245000002,6299.99685000155,0.0,1.0
2011-01-18,7.29,7.41,7.24,7.41,10300,4.86000243000002,4.94000247000002,4.82666908000002,4.94000247000002,15449.9922750038,0.0,1.0
2011-01-19,7.3901,7.5,7.3,7.3,21900,4.92673579670002,5.00000250000002,4.86666910000002,4.86666910000002,32849.9835750081,0.0,1.0
2011-01-20,7.45,7.49,7.39,7.49,2400,4.96666915000002,4.99333583000002,4.92666913000002,4.99333583000002,3599.99820000089,0.0,1.0
2011-01-21,7.474,7.5,7.4,7.5,15600,4.98266915800002,5.00000250000002,4.93333580000002,5.00000250000002,23399.9883000058,0.0,1.0
2011-01-24,7.5,7.5,7.285,7.5,21100,5.00000250000002,5.00000250000002,4.85666909500002,5.00000250000002,31649.9841750078,0.0,1.0
2011-01-25,7.62,7.62,7.5499,7.55,22500,5.08000254000002,5.08000254000002,5.03326918330002,5.03333585000002,33749.9831250083,0.0,1.0
2011-01-26,7.85,7.8992,7.59,7.62,35400,5.23333595000002,5.26613596640002,5.06000253000002,5.08000254000002,53099.9734500131,0.0,1.0
2011-01-27,7.874,7.88,7.61,7.85,15900,5.24933595800002,5.25333596000002,5.07333587000002,5.23333595000002,23849.9880750059,0.0,1.0
2011-01-28,7.88,7.88,7.62,7.6201,11700,5.25333596000002,5.25333596000002,5.08000254000002,5.08006920670002,17549.9912250043,0.0,1.0
2011-01-31,7.75,7.9,7.72,7.87,10900,5.16666925000002,5.26666930000002,5.14666924000002,5.24666929000002,16349.991825004,0.0,1.0
2011-02-01,7.7601,7.9,7.76,7.9,3600,5.17340258670002,5.26666930000002,5.17333592000002,5.26666930000002,5399.99730000133,0.0,1.0
2011-02-02,7.89,7.89,7.77,7.89,1000,5.26000263000002,5.26000263000002,5.18000259000002,5.26000263000002,1499.99925000037,0.0,1.0
2011-02-03,7.79,7.8899,7.72,7.72,4200,5.19333593000002,5.25993596330002,5.14666924000002,5.14666924000002,6299.99685000155,0.0,1.0
2011-02-04,7.84,7.89,7.84,7.89,400,5.22666928000002,5.26000263000002,5.22666928000002,5.26000263000002,599.999700000148,0.0,1.0
2011-02-07,7.76,7.96,7.7,7.89,16500,5.17333592000002,5.30666932000002,5.13333590000002,5.26000263000002,24749.9876250061,0.0,1.0
2011-02-08,7.9,7.96,7.721,7.95,5400,5.26666930000002,5.30666932000002,5.14733590700002,5.30000265000002,8099.99595000199,0.0,1.0
2011-02-09,7.96,7.96,7.74,7.91,18400,5.30666932000002,5.30666932000002,5.16000258000002,5.27333597000002,27599.9862000068,0.0,1.0
2011-02-10,7.8801,8.0,7.8,7.9,26500,5.25340262670002,5.33333600000002,5.20000260000002,5.26666930000002,39749.9801250098,0.0,1.0
2011-02-11,7.88,7.98,7.79,7.98,1800,5.25333596000002,5.32000266000002,5.19333593000002,5.32000266000002,2699.99865000066,0.0,1.0
2011-02-14,7.82,7.9799,7.76,7.76,5200,5.21333594000002,5.31993599330002,5.17333592000002,5.17333592000002,7799.99610000192,0.0,1.0
2011-02-15,7.914,7.9899,7.67,7.78,16200,5.27600263800002,5.32660266330002,5.11333589000002,5.18666926000002,24299.987850006,0.0,1.0
2011-02-16,7.98,7.98,7.67,7.84,14200,5.32000266000002,5.32000266000002,5.11333589000002,5.22666928000002,21299.9893500052,0.0,1.0
2011-02-17,7.83,7.97,7.82,7.91,4500,5.22000261000002,5.31333599000002,5.21333594000002,5.27333597000002,6749.99662500166,0.0,1.0
2011-02-18,7.92,7.96,7.85,7.92,6300,5.28000264000002,5.30666932000002,5.23333595000002,5.28000264000002,9449.99527500233,0.0,1.0
2011-02-22,7.87,7.9,7.65,7.9,6300,5.24666929000002,5.26666930000002,5.10000255000002,5.26666930000002,9449.99527500233,0.0,1.0
2011-02-23,7.8101,7.981,7.809,7.82,11400,5.20673593670002,5.32066932700002,5.20600260300002,5.21333594000002,17099.9914500042,0.0,1.0
2011-02-24,7.96,7.98,7.69,7.8,20400,5.30666932000002,5.32000266000002,5.12666923000002,5.20000260000002,30599.9847000075,0.0,1.0
2011-02-25,8.0,8.1,7.77,7.9,25200,5.33333600000002,5.40000270000002,5.18000259000002,5.26666930000002,37799.9811000093,0.0,1.0
2011-02-28,7.86,7.97,7.601,7.97,13000,5.24000262000002,5.31333599000002,5.06733586700002,5.31333599000002,19499.9902500048,0.0,1.0
2011-03-01,7.64,7.9,7.626,7.9,7800,5.09333588000002,5.26666930000002,5.08400254200002,5.26666930000002,11699.9941500029,0.0,1.0
2011-03-02,7.61,7.784,7.5301,7.65,3100,5.07333587000002,5.18933592800002,5.02006917670002,5.10000255000002,4649.99767500114,0.0,1.0
2011-03-03,7.7299,7.778,7.51,7.65,9000,5.15326924330002,5.18533592600002,5.00666917000002,5.10000255000002,13499.9932500033,0.0,1.0
2011-03-04,7.72,7.72,7.6,7.62,4900,5.14666924000002,5.14666924000002,5.06666920000002,5.08000254000002,7349.99632500181,0.0,1.0
2011-03-07,8.1,8.1,7.818,7.9,51600,5.40000270000002,5.40000270000002,5.21200260600002,5.26666930000002,77399.9613000191,0.0,1.0
2011-03-08,8.0,8.05,7.9999,8.05,18600,5.33333600000002,5.36666935000002,5.33326933330002,5.36666935000002,27899.9860500069,0.0,1.0
2011-03-09,8.0,8.03,7.97,8.03,4300,5.33333600000002,5.35333601000002,5.31333599000002,5.35333601000002,6449.99677500159,0.0,1.0
2011-03-10,8.0285,8.04,7.81,7.84,7300,5.35233600950002,5.36000268000002,5.20666927000002,5.22666928000002,10949.9945250027,0.0,1.0
2011-03-11,7.9501,8.0,7.95,7.98,29100,5.30006931670002,5.33333600000002,5.30000265000002,5.32000266000002,43649.9781750108,0.0,1.0
2011-03-14,7.95,7.95,7.95,7.95,1500,5.30000265000002,5.30000265000002,5.30000265000002,5.30000265000002,2249.99887500055,0.0,1.0
2011-03-15,7.9901,8.01,7.95,7.95,13300,5.32673599670002,5.34000267000002,5.30000265000002,5.30000265000002,19949.9900250049,0.0,1.0
2011-03-16,7.95,8.04,7.95,8.04,12100,5.30000265000002,5.36000268000002,5.30000265000002,5.36000268000002,18149.9909250045,0.0,1.0
2011-03-17,7.95,8.04,7.92,8.04,13000,5.30000265000002,5.36000268000002,5.28000264000002,5.36000268000002,19499.9902500048,0.0,1.0
2011-03-18,7.75,8.05,7.7,8.04,23800,5.16666925000002,5.36666935000002,5.13333590000002,5.36000268000002,35699.9821500088,0.0,1.0
2011-03-21,7.78,7.8,7.78,7.78,2500,5.18666926000002,5.20000260000002,5.18666926000002,5.18666926000002,3749.99812500092,0.0,1.0
2011-03-22,7.75,7.78,7.75,7.78,1500,5.16666925000002,5.18666926000002,5.16666925000002,5.18666926000002,2249.99887500055,0.0,1.0
2011-03-23,7.78,7.78,7.74,7.78,9900,5.18666926000002,5.18666926000002,5.16000258000002,5.18666926000002,14849.9925750037,0.0,1.0
2011-03-24,8.019,8.04,7.81,7.81,3000,5.34600267300002,5.36000268000002,5.20666927000002,5.20666927000002,4499.99775000111,0.0,1.0
2011-03-25,7.84,8.05,7.84,8.05,16200,5.22666928000002,5.36666935000002,5.22666928000002,5.36666935000002,24299.987850006,0.0,1.0
2011-03-28,7.85,7.944,7.83,7.83,9900,5.23333595000002,5.29600264800002,5.22000261000002,5.22000261000002,14849.9925750037,0.0,1.0
2011-03-29,7.9,7.995,7.83,7.83,19300,5.26666930000002,5.33000266500002,5.22000261000002,5.22000261000002,28949.9855250071,0.0,1.0
2011-03-30,7.83,7.8817,7.83,7.83,2200,5.22000261000002,5.25446929390002,5.22000261000002,5.22000261000002,3299.99835000081,0.0,1.0
2011-03-31,7.82,7.82,7.82,7.82,600,5.21333594000002,5.21333594000002,5.21333594000002,5.21333594000002,899.999550000222,0.0,1.0
2011-04-01,7.849,7.87,7.76,7.87,4300,5.23266928300002,5.24666929000002,5.17333592000002,5.24666929000002,6449.99677500159,0.0,1.0
2011-04-04,8.01,8.02,7.85,7.95,28800,5.34000267000002,5.34666934000002,5.23333595000002,5.30000265000002,43199.9784000106,0.0,1.0
2011-04-05,8.03,8.03,7.9401,8.03,4600,5.35333601000002,5.35333601000002,5.29340264670002,5.35333601000002,6899.9965500017,0.0,1.0
2011-04-06,7.91,8.02,7.901,7.901,6400,5.27333597000002,5.34666934000002,5.26733596700002,5.26733596700002,9599.99520000236,0.0,1.0
2011-04-07,7.9101,7.92,7.9101,7.92,400,5.27340263670002,5.28000264000002,5.27340263670002,5.28000264000002,599.999700000148,0.0,1.0
2011-04-08,7.86,7.989,7.86,7.88,10000,5.24000262000002,5.32600266300002,5.24000262000002,5.25333596000002,14999.9925000037,0.0,1.0
2011-04-11,7.99,8.0,7.96,7.96,2400,5.32666933000002,5.33333600000002,5.30666932000002,5.30666932000002,3599.99820000089,0.0,1.0
2011-04-12,7.89,7.98,7.84,7.97,10200,5.26000263000002,5.32000266000002,5.22666928000002,5.31333599000002,15299.9923500038,0.0,1.0
2011-04-13,7.87,7.95,7.87,7.95,1800,5.24666929000002,5.30000265000002,5.24666929000002,5.30000265000002,2699.99865000066,0.0,1.0
2011-04-14,7.9398,7.94,7.8,7.8,600,5.29320264660002,5.29333598000002,5.20000260000002,5.20000260000002,899.999550000222,0.0,1.0
2011-04-15,7.81,7.901,7.81,7.85,23200,5.20666927000002,5.26733596700002,5.20666927000002,5.23333595000002,34799.9826000086,0.0,1.0
2011-04-18,7.9,7.95,7.9,7.95,4200,5.26666930000002,5.30000265000002,5.26666930000002,5.30000265000002,6299.99685000155,0.0,1.0
2011-04-19,7.96,8.01,7.94,7.94,24900,5.30666932000002,5.34000267000002,5.29333598000002,5.29333598000002,37349.9813250092,0.0,1.0
2011-04-20,7.894,8.02,7.81,8.02,6100,5.26266929800002,5.34666934000002,5.20666927000002,5.34666934000002,9149.99542500225,0.0,1.0
2011-04-21,7.71,7.972,7.65,7.84,19900,5.14000257000002,5.31466932400002,5.10000255000002,5.22666928000002,29849.9850750073,0.0,1.0
2011-04-25,7.8,7.849,7.72,7.75,24400,5.20000260000002,5.23266928300002,5.14666924000002,5.16666925000002,36599.981700009,0.0,1.0
2011-04-26,7.784,7.85,7.7,7.75,30600,5.18933592800002,5.23333595000002,5.13333590000002,5.16666925000002,45899.9770500113,0.0,1.0
2011-04-27,7.75,7.819,7.58,7.62,40500,5.16666925000002,5.21266927300002,5.05333586000002,5.08000254000002,60749.9696250149,0.0,1.0
2011-04-28,7.5,7.75,7.5,7.75,19500,5.00000250000002,5.16666925000002,5.00000250000002,5.16666925000002,29249.9853750072,0.0,1.0
2011-04-29,7.61,7.6199,7.48,7.48,10000,5.07333587000002,5.07993587330002,4.98666916000002,4.98666916000002,14999.9925000037,0.0,1.0
2011-05-02,7.74,7.74,7.55,7.66,8800,5.16000258000002,5.16000258000002,5.03333585000002,5.10666922000002,13199.9934000032,0.0,1.0
2011-05-03,7.75,7.75,7.63,7.7,1200,5.16666925000002,5.16666925000002,5.08666921000002,5.13333590000002,1799.99910000044,0.0,1.0
2011-05-04,7.63,7.739,7.6,7.69,6400,5.08666921000002,5.15933591300002,5.06666920000002,5.12666923000002,9599.99520000236,0.0,1.0
2011-05-05,7.63,7.74,7.63,7.73,7900,5.08666921000002,5.16000258000002,5.08666921000002,5.15333591000002,11849.9940750029,0.0,1.0
2011-05-06,7.745,7.745,7.63,7.63,7600,5.16333591500002,5.16333591500002,5.08666921000002,5.08666921000002,11399.9943000028,0.0,1.0
2011-05-09,7.805,7.85,7.761,7.85,5800,5.20333593500002,5.23333595000002,5.17400258700002,5.23333595000002,8699.99565000214,0.0,1.0
2011-05-10,7.798,7.8,7.798,7.8,600,5.19866926600002,5.20000260000002,5.19866926600002,5.20000260000002,899.999550000221,0.0,1.0
2011-05-11,7.71,7.8,7.68,7.8,12400,5.14000257000002,5.20000260000002,5.12000256000002,5.20000260000002,18599.9907000046,0.0,1.0
2011-05-12,7.767,7.83,7.68,7.83,10200,5.17800258900002,5.22000261000002,5.12000256000002,5.22000261000002,15299.9923500038,0.0,1.0
2011-05-13,7.912,7.96,7.68,7.77,37500,5.27466930400002,5.30666932000002,5.12000256000002,5.18000259000002,56249.9718750138,0.0,1.0
2011-05-16,7.78,7.93,7.75,7.93,10900,5.18666926000002,5.28666931000002,5.16666925000002,5.28666931000002,16349.991825004,0.0,1.0
2011-05-17,7.78,7.89,7.78,7.78,1200,5.18666926000002,5.26000263000002,5.18666926000002,5.18666926000002,1799.99910000044,0.0,1.0
2011-05-18,7.88,7.88,7.64,7.73,5700,5.25333596000002,5.25333596000002,5.09333588000002,5.15333591000002,8549.99572500211,0.0,1.0
2011-05-19,7.79,7.9,7.79,7.9,4900,5.19333593000002,5.26666930000002,5.19333593000002,5.26666930000002,7349.99632500181,0.0,1.0
2011-05-20,7.6,7.856,7.6,7.8,26500,5.06666920000002,5.23733595200002,5.06666920000002,5.20000260000002,39749.9801250098,0.0,1.0
2011-05-23,7.78,7.79,7.6501,7.74,5400,5.18666926000002,5.19333593000002,5.10006921670002,5.16000258000002,8099.99595000199,0.0,1.0
2011-05-24,7.745,7.8,7.681,7.77,8700,5.16333591500002,5.20000260000002,5.12066922700002,5.18000259000002,13049.9934750032,0.0,1.0
2011-05-25,7.74,7.75,7.7,7.75,5700,5.16000258000002,5.16666925000002,5.13333590000002,5.16666925000002,8549.9957250021,0.0,1.0
2011-05-26,7.74,7.74,7.7,7.74,2100,5.16000258000002,5.16000258000002,5.13333590000002,5.16000258000002,3149.99842500078,0.0,1.0
2011-05-27,7.66,7.75,7.55,7.75,10800,5.10666922000002,5.16666925000002,5.03333585000002,5.16666925000002,16199.991900004,0.0,1.0
2011-05-31,7.74,7.74,7.6456,7.66,20700,5.16000258000002,5.16000258000002,5.09706921520002,5.10666922000002,31049.9844750076,0.0,1.0
2011-06-01,7.81,7.85,7.7,7.7,4200,5.20666927000002,5.23333595000002,5.13333590000002,5.13333590000002,6299.99685000155,0.0,1.0
2011-06-02,7.7401,7.78,7.7,7.7,11700,5.16006924670002,5.18666926000002,5.13333590000002,5.13333590000002,17549.9912250043,0.0,1.0
2011-06-03,7.76,7.84,7.71,7.84,5100,5.17333592000002,5.22666928000002,5.14000257000002,5.22666928000002,7649.99617500188,0.0,1.0
2011-06-06,7.64,7.75,7.64,7.75,21100,5.09333588000002,5.16666925000002,5.09333588000002,5.16666925000002,31649.9841750078,0.0,1.0
2011-06-07,7.5501,7.62,7.55,7.62,9400,5.03340251670002,5.08000254000002,5.03333585000002,5.08000254000002,14099.9929500035,0.0,1.0
2011-06-08,7.4501,7.5499,7.33,7.51,36900,4.96673581670002,5.03326918330002,4.88666911000002,5.00666917000002,55349.9723250136,0.0,1.0
2011-06-09,7.45,7.54,7.434,7.5,32700,4.96666915000002,5.02666918000002,4.95600247800002,5.00000250000002,49049.9754750121,0.0,1.0
2011-06-10,7.58,7.6,7.42,7.42,40200,5.05333586000002,5.06666920000002,4.94666914000002,4.94666914000002,60299.9698500148,0.0,1.0
2011-06-13,7.62,7.62,7.42,7.51,34600,5.08000254000002,5.08000254000002,4.94666914000002,5.00666917000002,51899.9740500128,0.0,1.0
2011-06-14,7.7,7.71,7.4899,7.49,18100,5.13333590000002,5.14000257000002,4.99326916330002,4.99333583000002,27149.9864250067,0.0,1.0
2011-06-15,7.65,7.81,7.64,7.72,7900,5.10000255000002,5.20666927000002,5.09333588000002,5.14666924000002,11849.9940750029,0.0,1.0
2011-06-16,7.74,7.769,7.68,7.68,7800,5.16000258000002,5.17933592300002,5.12000256000002,5.12000256000002,11699.9941500029,0.0,1.0
2011-06-17,7.78,7.79,7.76,7.76,4300,5.18666926000002,5.19333593000002,5.17333592000002,5.17333592000002,6449.99677500159,0.0,1.0
2011-06-20,7.65,7.75,7.65,7.75,5500,5.10000255000002,5.16666925000002,5.10000255000002,5.16666925000002,8249.99587500203,0.0,1.0
2011-06-21,7.65,7.8,7.65,7.6735,6000,5.10000255000002,5.20000260000002,5.10000255000002,5.11566922450002,8999.99550000222,0.0,1.0
2011-06-22,7.6901,7.74,7.65,7.74,3100,5.12673589670002,5.16000258000002,5.10000255000002,5.16000258000002,4649.99767500114,0.0,1.0
2011-06-23,7.65,7.69,7.54,7.69,15600,5.10000255000002,5.12666923000002,5.02666918000002,5.12666923000002,23399.9883000058,0.0,1.0
2011-06-24,7.68,7.7,7.63,7.63,2200,5.12000256000002,5.13333590000002,5.08666921000002,5.08666921000002,3299.99835000081,0.0,1.0
2011-06-27,7.72,7.74,7.6601,7.7299,3000,5.14666924000002,5.16000258000002,5.10673588670002,5.15326924330002,4499.99775000111,0.0,1.0
2011-06-28,7.67,7.8,7.67,7.8,400,5.11333589000002,5.20000260000002,5.11333589000002,5.20000260000002,599.999700000148,0.0,1.0
2011-06-29,7.63,7.67,7.56,7.67,3300,5.08666921000002,5.11333589000002,5.04000252000002,5.11333589000002,4949.99752500122,0.0,1.0
2011-06-30,7.6699,7.6799,7.54,7.54,3900,5.11326922330002,5.11993589330002,5.02666918000002,5.02666918000002,5849.99707500144,0.0,1.0
2011-07-01,7.689,7.712,7.65,7.65,2400,5.12600256300002,5.14133590400002,5.10000255000002,5.10000255000002,3599.99820000089,0.0,1.0
2011-07-05,7.68,7.68,7.57,7.58,2800,5.12000256000002,5.12000256000002,5.04666919000002,5.05333586000002,4199.99790000103,0.0,1.0
2011-07-06,7.72,7.72,7.68,7.68,1000,5.14666924000002,5.14666924000002,5.12000256000002,5.12000256000002,1499.99925000037,0.0,1.0
2011-07-07,7.682,7.73,7.53,7.73,13300,5.12133589400002,5.15333591000002,5.02000251000002,5.15333591000002,19949.9900250049,0.0,1.0
2011-07-08,7.74,7.74,7.66,7.66,10000,5.16000258000002,5.16000258000002,5.10666922000002,5.10666922000002,14999.9925000037,0.0,1.0
2011-07-11,7.7,7.72,7.7,7.7,6700,5.13333590000002,5.14666924000002,5.13333590000002,5.13333590000002,10049.9949750025,0.0,1.0
2011-07-12,7.69,7.7,7.66,7.7,7000,5.12666923000002,5.13333590000002,5.10666922000002,5.13333590000002,10499.9947500026,0.0,1.0
2011-07-13,7.68,7.68,7.68,7.68,1600,5.12000256000002,5.12000256000002,5.12000256000002,5.12000256000002,2399.99880000059,0.0,1.0
2011-07-14,7.6501,7.75,7.59,7.7,21700,5.10006921670002,5.16666925000002,5.06000253000002,5.13333590000002,32549.983725008,0.0,1.0
2011-07-15,7.63,7.69,7.6,7.65,7900,5.08666921000002,5.12666923000002,5.06666920000002,5.10000255000002,11849.9940750029,0.0,1.0
2011-07-18,7.578,7.602,7.578,7.6,1600,5.05200252600002,5.06800253400002,5.05200252600002,5.06666920000002,2399.99880000059,0.0,1.0
2011-07-19,7.7,7.7,7.65,7.65,9600,5.13333590000002,5.13333590000002,5.10000255000002,5.10000255000002,14399.9928000035,0.0,1.0
2011-07-20,7.63,7.7,7.62,7.7,16800,5.08666921000002,5.13333590000002,5.08000254000002,5.13333590000002,25199.9874000062,0.0,1.0
2011-07-21,7.6513,7.72,7.6513,7.72,1200,5.10086921710002,5.14666924000002,5.10086921710002,5.14666924000002,1799.99910000044,0.0,1.0
2011-07-22,7.674,7.674,7.61,7.61,11200,5.11600255800002,5.11600255800002,5.07333587000002,5.07333587000002,16799.9916000041,0.0,1.0
2011-07-25,7.65,7.65,7.58,7.58,15900,5.10000255000002,5.10000255000002,5.05333586000002,5.05333586000002,23849.9880750059,0.0,1.0
2011-07-26,7.65,7.65,7.65,7.65,0,5.10000255000002,5.10000255000002,5.10000255000002,5.10000255000002,0,0.0,1.0
2011-07-27,7.6001,7.62,7.6,7.62,4200,5.06673586670002,5.08000254000002,5.06666920000002,5.08000254000002,6299.99685000155,0.0,1.0
2011-07-28,7.6999,7.7,7.61,7.61,15300,5.13326923330002,5.13333590000002,5.07333587000002,5.07333587000002,22949.9885250057,0.0,1.0
2011-07-29,7.73,7.75,7.63,7.67,4900,5.15333591000002,5.16666925000002,5.08666921000002,5.11333589000002,7349.99632500181,0.0,1.0
2011-08-01,7.65,7.65,7.61,7.65,3700,5.10000255000002,5.10000255000002,5.07333587000002,5.10000255000002,5549.99722500137,0.0,1.0
2011-08-02,7.61,7.61,7.61,7.61,300,5.07333587000002,5.07333587000002,5.07333587000002,5.07333587000002,449.999775000111,0.0,1.0
2011-08-03,7.75,7.75,7.6,7.6,6000,5.16666925000002,5.16666925000002,5.06666920000002,5.06666920000002,8999.99550000221,0.0,1.0
2011-08-04,7.57,7.75,7.561,7.74,5200,5.04666919000002,5.16666925000002,5.04066918700002,5.16000258000002,7799.99610000192,0.0,1.0
2011-08-05,7.51,7.66,7.51,7.66,9400,5.00666917000002,5.10666922000002,5.00666917000002,5.10666922000002,14099.9929500035,0.0,1.0
2011-08-08,7.21,7.53,7.21,7.53,12000,4.80666907000002,5.02000251000002,4.80666907000002,5.02000251000002,17999.9910000044,0.0,1.0
2011-08-09,7.26,7.55,7.19,7.22,15000,4.84000242000002,5.03333585000002,4.79333573000002,4.81333574000002,22499.9887500055,0.0,1.0
2011-08-10,7.31,7.32,7.18,7.27,5700,4.87333577000002,4.88000244000002,4.78666906000002,4.84666909000002,8549.9957250021,0.0,1.0
2011-08-11,7.33,7.33,7.235,7.235,22200,4.88666911000002,4.88666911000002,4.82333574500002,4.82333574500002,33299.9833500082,0.0,1.0
2011-08-12,7.45,7.65,7.27,7.3,89400,4.96666915000002,5.10000255000002,4.84666909000002,4.86666910000002,134099.932950033,0.0,1.0
2011-08-15,7.4732,7.57,7.46,7.46,4200,4.98213582440002,5.04666919000002,4.97333582000002,4.97333582000002,6299.99685000155,0.0,1.0
2011-08-16,7.49,7.49,7.3,7.35,6400,4.99333583000002,4.99333583000002,4.86666910000002,4.90000245000002,9599.99520000236,0.0,1.0
2011-08-17,7.41,7.62,7.41,7.47,8800,4.94000247000002,5.08000254000002,4.94000247000002,4.98000249000002,13199.9934000032,0.0,1.0
2011-08-18,7.33,7.49,7.32,7.49,2400,4.88666911000002,4.99333583000002,4.88000244000002,4.99333583000002,3599.99820000089,0.0,1.0
2011-08-19,7.35,7.36,7.3,7.35,7000,4.90000245000002,4.90666912000002,4.86666910000002,4.90000245000002,10499.9947500026,0.0,1.0
2011-08-22,7.29,7.31,7.26,7.31,4200,4.86000243000002,4.87333577000002,4.84000242000002,4.87333577000002,6299.99685000155,0.0,1.0
2011-08-23,7.28,7.3,7.2008,7.3,5200,4.85333576000002,4.86666910000002,4.80053573360002,4.86666910000002,7799.99610000192,0.0,1.0
2011-08-24,7.4,7.4,7.29,7.29,2700,4.93333580000002,4.93333580000002,4.86000243000002,4.86000243000002,4049.997975001,0.0,1.0
2011-08-25,7.38,7.4,7.2209,7.4,3400,4.92000246000002,4.93333580000002,4.81393574030002,4.93333580000002,5099.99745000125,0.0,1.0
2011-08-26,7.37,7.55,7.25,7.25,11100,4.91333579000002,5.03333585000002,4.83333575000002,4.83333575000002,16649.9916750041,0.0,1.0
2011-08-29,7.54,7.54,7.26,7.26,3600,5.02666918000002,5.02666918000002,4.84000242000002,4.84000242000002,5399.99730000133,0.0,1.0
2011-08-30,7.5,7.5,7.32,7.5,2800,5.00000250000002,5.00000250000002,4.88000244000002,5.00000250000002,4199.99790000103,0.0,1.0
2011-08-31,7.55,7.55,7.48,7.49,4600,5.03333585000002,5.03333585000002,4.98666916000002,4.99333583000002,6899.9965500017,0.0,1.0
2011-09-01,7.4301,7.53,7.43,7.52,2200,4.95340247670002,5.02000251000002,4.95333581000002,5.01333584000002,3299.99835000081,0.0,1.0
2011-09-02,7.33,7.48,7.33,7.4,9300,4.88666911000002,4.98666916000002,4.88666911000002,4.93333580000002,13949.9930250034,0.0,1.0
2011-09-06,7.5,7.52,7.29,7.31,16900,5.00000250000002,5.01333584000002,4.86000243000002,4.87333577000002,25349.9873250062,0.0,1.0
2011-09-07,7.5,7.55,7.4856,7.4856,9100,5.00000250000002,5.03333585000002,4.99040249520002,4.99040249520002,13649.9931750034,0.0,1.0
2011-09-08,7.5,7.61,7.43,7.59,28800,5.00000250000002,5.07333587000002,4.95333581000002,5.06000253000002,43199.9784000106,0.0,1.0
2011-09-09,7.45,7.5,7.38,7.38,9400,4.96666915000002,5.00000250000002,4.92000246000002,4.92000246000002,14099.9929500035,0.0,1.0
2011-09-12,7.35,7.45,7.31,7.32,12600,4.90000245000002,4.96666915000002,4.87333577000002,4.88000244000002,18899.9905500046,0.0,1.0
2011-09-13,7.36,7.38,7.3,7.3,9000,4.90666912000002,4.92000246000002,4.86666910000002,4.86666910000002,13499.9932500033,0.0,1.0
2011-09-14,7.392,7.392,7.32,7.32,5100,4.92800246400002,4.92800246400002,4.88000244000002,4.88000244000002,7649.99617500188,0.0,1.0
2011-09-15,7.38,7.5,7.33,7.5,1300,4.92000246000002,5.00000250000002,4.88666911000002,5.00000250000002,1949.99902500048,0.0,1.0
2011-09-16,7.42,7.464,7.26,7.37,6300,4.94666914000002,4.97600248800002,4.84000242000002,4.91333579000002,9449.99527500233,0.0,1.0
2011-09-19,7.34,7.46,7.28,7.28,1900,4.89333578000002,4.97333582000002,4.85333576000002,4.85333576000002,2849.9985750007,0.0,1.0
2011-09-20,7.277,7.35,7.27,7.34,8100,4.85133575900002,4.90000245000002,4.84666909000002,4.89333578000002,12149.993925003,0.0,1.0
2011-09-21,7.22,7.302,7.22,7.25,4000,4.81333574000002,4.86800243400002,4.81333574000002,4.83333575000002,5999.99700000147,0.0,1.0
2011-09-22,7.13,7.21,7.09,7.18,10600,4.75333571000002,4.80666907000002,4.72666903000002,4.78666906000002,15899.9920500039,0.0,1.0
2011-09-23,7.2,7.25,7.0,7.19,22800,4.80000240000002,4.83333575000002,4.66666900000002,4.79333573000002,34199.9829000084,0.0,1.0
2011-09-26,7.14,7.14,7.08,7.09,9300,4.76000238000002,4.76000238000002,4.72000236000002,4.72666903000002,13949.9930250034,0.0,1.0
2011-09-27,7.16,7.24,7.11,7.24,2400,4.77333572000002,4.82666908000002,4.74000237000002,4.82666908000002,3599.99820000088,0.0,1.0
2011-09-28,7.11,7.16,7.1,7.12,15700,4.74000237000002,4.77333572000002,4.73333570000002,4.74666904000002,23549.9882250058,0.0,1.0
2011-09-29,7.237,7.27,7.12,7.12,10900,4.82466907900002,4.84666909000002,4.74666904000002,4.74666904000002,16349.991825004,0.0,1.0
2011-09-30,7.2499,7.25,7.16,7.24,3400,4.83326908330002,4.83333575000002,4.77333572000002,4.82666908000002,5099.99745000125,0.0,1.0
2011-10-03,7.19,7.26,7.16,7.25,6700,4.79333573000002,4.84000242000002,4.77333572000002,4.83333575000002,10049.9949750025,0.0,1.0
2011-10-04,7.06,7.06,7.04,7.04,2100,4.70666902000002,4.70666902000002,4.69333568000002,4.69333568000002,3149.99842500077,0.0,1.0
2011-10-05,7.02,7.14,7.0,7.0,4200,4.68000234000001,4.76000238000002,4.66666900000002,4.66666900000002,6299.99685000156,0.0,1.0
2011-10-06,7.1,7.11,7.05,7.05,8200,4.73333570000002,4.74000237000002,4.70000235000002,4.70000235000002,12299.993850003,0.0,1.0
2011-10-07,7.08,7.18,7.08,7.18,1500,4.72000236000002,4.78666906000002,4.72000236000002,4.78666906000002,2249.99887500055,0.0,1.0
2011-10-10,7.17,7.2,7.08,7.16,5100,4.78000239000002,4.80000240000002,4.72000236000002,4.77333572000002,7649.99617500188,0.0,1.0
2011-10-11,7.18,7.25,7.18,7.24,7200,4.78666906000002,4.83333575000002,4.78666906000002,4.82666908000002,10799.9946000027,0.0,1.0
2011-10-12,7.13,7.16,7.08,7.0901,8500,4.75333571000002,4.77333572000002,4.72000236000002,4.72673569670002,12749.9936250031,0.0,1.0
2011-10-13,7.1715,7.24,7.14,7.15,14200,4.78100239050002,4.82666908000002,4.76000238000002,4.76666905000002,21299.9893500052,0.0,1.0
2011-10-14,7.17,7.17,7.17,7.17,1300,4.78000239000002,4.78000239000002,4.78000239000002,4.78000239000002,1949.99902500048,0.0,1.0
2011-10-17,7.25,7.25,7.25,7.25,300,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,449.999775000111,0.0,1.0
2011-10-18,7.25,7.25,7.25,7.25,2500,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,3749.99812500092,0.0,1.0
2011-10-19,7.25,7.25,7.2,7.2,1200,4.83333575000002,4.83333575000002,4.80000240000002,4.80000240000002,1799.99910000044,0.0,1.0
2011-10-20,7.25,7.25,7.25,7.25,0,4.83333575000002,4.83333575000002,4.83333575000002,4.83333575000002,0,0.0,1.0
2011-10-21,7.1,7.17,7.07,7.07,2100,4.73333570000002,4.78000239000002,4.71333569000002,4.71333569000002,3149.99842500077,0.0,1.0
2011-10-24,7.08,7.206,7.08,7.1899,4300,4.72000236000002,4.80400240200002,4.72000236000002,4.79326906330002,6449.99677500159,0.0,1.0
2011-10-25,7.0,7.16,7.0,7.16,7500,4.66666900000002,4.77333572000002,4.66666900000002,4.77333572000002,11249.9943750028,0.0,1.0
2011-10-26,7.0,7.02,6.94,7.02,10300,4.66666900000002,4.68000234000001,4.62666898000002,4.68000234000001,15449.9922750038,0.0,1.0
2011-10-27,7.059,7.059,6.9992,7.0,3300,4.70600235300002,4.70600235300002,4.66613566640002,4.66666900000002,4949.99752500122,0.0,1.0
2011-10-28,7.0,7.0,6.9,6.92,6400,4.66666900000002,4.66666900000002,4.60000230000002,4.61333564000001,9599.99520000236,0.0,1.0
2011-10-31,7.0,7.0,6.95,7.0,84000,4.66666900000002,4.66666900000002,4.63333565000002,4.66666900000002,125999.937000031,0.0,1.0
2011-11-01,6.95,7.0,6.9,6.9,11500,4.63333565000002,4.66666900000002,4.60000230000002,4.60000230000002,17249.9913750042,0.0,1.0
2011-11-02,6.995,7.005,6.95,6.95,55800,4.66333566500002,4.67000233500002,4.63333565000002,4.63333565000002,83699.9581500206,0.0,1.0
2011-11-03,6.988,7.06,6.9,7.06,12300,4.65866899600002,4.70666902000002,4.60000230000002,4.70666902000002,18449.9907750045,0.0,1.0
2011-11-04,7.09,7.09,6.95,7.08,9000,4.72666903000002,4.72666903000002,4.63333565000002,4.72000236000002,13499.9932500033,0.0,1.0
2011-11-07,7.09,7.15,6.97,7.01,8100,4.72666903000002,4.76666905000002,4.64666899000002,4.67333567000002,12149.993925003,0.0,1.0
2011-11-08,7.15,7.25,7.0,7.19,28200,4.76666905000002,4.83333575000002,4.66666900000002,4.79333573000002,42299.9788500104,0.0,1.0
2011-11-09,6.91,7.13,6.91,7.024,8100,4.60666897000002,4.75333571000002,4.60666897000002,4.68266900800002,12149.993925003,0.0,1.0
2011-11-10,7.089,7.089,6.85,6.94,4600,4.72600236300002,4.72600236300002,4.56666895000001,4.62666898000002,6899.9965500017,0.0,1.0
2011-11-11,7.039,7.05,7.0,7.0,4500,4.69266901300002,4.70000235000002,4.66666900000002,4.66666900000002,6749.99662500166,0.0,1.0
2011-11-14,6.95,7.0869,6.95,7.0869,163300,4.63333565000002,4.72460236230002,4.63333565000002,4.72460236230002,244949.87752506,0.0,1.0
2011-11-15,7.052,7.09,6.91,6.92,4200,4.70133568400002,4.72666903000002,4.60666897000002,4.61333564000001,6299.99685000155,0.0,1.0
2011-11-16,7.03,7.14,7.03,7.14,1200,4.68666901000002,4.76000238000002,4.68666901000002,4.76000238000002,1799.99910000044,0.0,1.0
2011-11-17,7.02,7.03,7.0,7.0,4500,4.68000234000001,4.68666901000002,4.66666900000002,4.66666900000002,6749.99662500167,0.0,1.0
2011-11-18,6.92,6.9999,6.92,6.92,3400,4.61333564000001,4.66660233330002,4.61333564000001,4.61333564000001,5099.99745000126,0.0,1.0
2011-11-21,6.97,6.97,6.91,6.91,1000,4.64666899000002,4.64666899000002,4.60666897000002,4.60666897000002,1499.99925000037,0.0,1.0
2011-11-22,6.9099,6.92,6.8999,6.92,4600,4.60660230330002,4.61333564000001,4.59993563330002,4.61333564000001,6899.9965500017,0.0,1.0
2011-11-23,6.97,6.975,6.85,6.85,3600,4.64666899000002,4.65000232500002,4.56666895000001,4.56666895000001,5399.99730000133,0.0,1.0
2011-11-25,6.97,6.97,6.97,6.97,0,4.64666899000002,4.64666899000002,4.64666899000002,4.64666899000002,0,0.0,1.0
2011-11-28,6.86,7.12,6.86,6.97,5200,4.57333562000002,4.74666904000002,4.57333562000002,4.64666899000002,7799.99610000192,0.0,1.0
2011-11-29,6.97,6.98,6.88,6.88,2700,4.64666899000002,4.65333566000002,4.58666896000002,4.58666896000002,4049.99797500099,0.0,1.0
2011-11-30,7.0,7.0,6.849,6.9,24300,4.66666900000002,4.66666900000002,4.56600228300002,4.60000230000002,36449.981775009,0.0,1.0
2011-12-01,7.02,7.02,6.9,6.9,600,4.68000234000001,4.68000234000001,4.60000230000002,4.60000230000002,899.999550000223,0.0,1.0
2011-12-02,7.02,7.02,6.9001,6.9001,900,4.68000234000001,4.68000234000001,4.60006896670002,4.60006896670002,1349.99932500033,0.0,1.0
2011-12-05,6.94,7.02,6.94,7.02,2200,4.62666898000002,4.68000234000001,4.62666898000002,4.68000234000001,3299.99835000081,0.0,1.0
2011-12-06,6.979,6.979,6.83,6.83,1200,4.65266899300002,4.65266899300002,4.55333561000002,4.55333561000002,1799.99910000044,0.0,1.0
2011-12-07,6.94,7.02,6.91,7.0,3100,4.62666898000002,4.68000234000001,4.60666897000002,4.66666900000002,4649.99767500114,0.0,1.0
2011-12-08,6.94,6.94,6.94,6.94,0,4.62666898000002,4.62666898000002,4.62666898000002,4.62666898000002,0,0.0,1.0
2011-12-09,6.989,7.0,6.75,6.9,10200,4.65933566300002,4.66666900000002,4.50000225000001,4.60000230000002,15299.9923500038,0.0,1.0
2011-12-12,6.95,6.99,6.95,6.98,1600,4.63333565000002,4.66000233000002,4.63333565000002,4.65333566000002,2399.99880000059,0.0,1.0
2011-12-13,6.79,6.95,6.78,6.95,4500,4.52666893000001,4.63333565000002,4.52000226000002,4.63333565000002,6749.99662500167,0.0,1.0
2011-12-14,6.87,6.96,6.87,6.96,900,4.58000229000002,4.64000232000001,4.58000229000002,4.64000232000001,1349.99932500033,0.0,1.0
2011-12-15,6.84,6.97,6.78,6.97,14700,4.56000228000002,4.64666899000002,4.52000226000002,4.64666899000002,22049.9889750054,0.0,1.0
2011-12-16,6.81,6.95,6.7501,6.95,3700,4.54000227000001,4.63333565000002,4.50006891670001,4.63333565000002,5549.99722500138,0.0,1.0
2011-12-19,6.81,6.81,6.81,6.81,0,4.54000227000001,4.54000227000001,4.54000227000001,4.54000227000001,0,0.0,1.0
2011-12-20,6.85,6.89,6.61,6.85,24000,4.56666895000001,4.59333563000001,4.40666887000001,4.56666895000001,35999.9820000089,0.0,1.0
2011-12-21,6.79,6.846,6.72,6.8,5800,4.52666893000001,4.56400228200001,4.48000224000001,4.53333560000002,8699.99565000215,0.0,1.0
2011-12-22,6.856,6.86,6.717,6.73,7500,4.57066895200002,4.57333562000002,4.47800223900001,4.48666891000001,11249.9943750028,0.0,1.0
2011-12-23,6.76,6.9401,6.7,6.77,25500,4.50666892000002,4.62673564670002,4.46666890000002,4.51333559000001,38249.9808750094,0.0,1.0
2011-12-27,6.77,6.83,6.64,6.8,15300,4.51333559000001,4.55333561000002,4.42666888000001,4.53333560000002,22949.9885250057,0.0,1.0
2011-12-28,6.75,6.9,6.75,6.75,4800,4.50000225000001,4.60000230000002,4.50000225000001,4.50000225000001,7199.99640000178,0.0,1.0
2011-12-29,6.96,6.97,6.78,6.89,18000,4.64000232000001,4.64666899000002,4.52000226000002,4.59333563000001,26999.9865000067,0.0,1.0
2011-12-30,6.94,6.9437,6.8401,6.8401,15400,4.62666898000002,4.62913564790002,4.56006894670001,4.56006894670001,23099.9884500057,0.0,1.0
2012-01-03,6.83,6.91,6.815,6.84,25500,4.55333561000002,4.60666897000002,4.54333560500002,4.56000228000002,38249.9808750094,0.0,1.0
2012-01-04,6.7,6.91,6.7,6.78,15100,4.46666890000002,4.60666897000002,4.46666890000002,4.52000226000002,22649.9886750056,0.0,1.0
2012-01-05,6.8,6.89,6.78,6.78,12300,4.53333560000002,4.59333563000001,4.52000226000002,4.52000226000002,18449.9907750045,0.0,1.0
2012-01-06,6.75,6.88,6.69,6.8,5200,4.50000225000001,4.58666896000002,4.46000223000001,4.53333560000002,7799.99610000193,0.0,1.0
2012-01-09,6.81,6.82,6.76,6.79,1800,4.54000227000001,4.54666894000002,4.50666892000002,4.52666893000001,2699.99865000067,0.0,1.0
2012-01-10,6.8592,6.88,6.81,6.84,1600,4.57280228640002,4.58666896000002,4.54000227000001,4.56000228000002,2399.99880000059,0.0,1.0
2012-01-11,6.7701,6.772,6.75,6.76,13500,4.51340225670002,4.51466892400002,4.50000225000001,4.50666892000002,20249.989875005,0.0,1.0
2012-01-12,6.79,6.8199,6.72,6.78,30900,4.52666893000001,4.54660227330001,4.48000224000001,4.52000226000002,46349.9768250115,0.0,1.0
2012-01-13,6.795,6.795,6.77,6.77,1200,4.53000226500002,4.53000226500002,4.51333559000001,4.51333559000001,1799.99910000044,0.0,1.0
2012-01-17,6.7999,6.8,6.79,6.8,3000,4.53326893330001,4.53333560000002,4.52666893000001,4.53333560000002,4499.99775000111,0.0,1.0
2012-01-18,6.79,6.8,6.7607,6.79,8100,4.52666893000001,4.53333560000002,4.50713558690001,4.52666893000001,12149.993925003,0.0,1.0
2012-01-19,6.8692,6.9,6.8,6.8,12600,4.57946895640002,4.60000230000002,4.53333560000002,4.53333560000002,18899.9905500046,0.0,1.0
2012-01-20,7.05,7.11,6.7601,6.79,26700,4.70000235000002,4.74000237000002,4.50673558670002,4.52666893000001,40049.9799750098,0.0,1.0
2012-01-23,7.2,7.2,6.846,7.12,63300,4.80000240000002,4.80000240000002,4.56400228200001,4.74666904000002,94949.9525250234,0.0,1.0
2012-01-24,7.25,7.25,7.21,7.22,4500,4.83333575000002,4.83333575000002,4.80666907000002,4.81333574000002,6749.99662500166,0.0,1.0
2012-01-25,7.19,7.27,7.19,7.27,400,4.79333573000002,4.84666909000002,4.79333573000002,4.84666909000002,599.999700000148,0.0,1.0
2012-01-26,7.15,7.26,6.92,7.26,7900,4.76666905000002,4.84000242000002,4.61333564000001,4.84000242000002,11849.9940750029,0.0,1.0
2012-01-27,7.166,7.166,6.91,7.13,7500,4.77733572200002,4.77733572200002,4.60666897000002,4.75333571000002,11249.9943750028,0.0,1.0
2012-01-30,7.149,7.149,7.01,7.01,1500,4.76600238300002,4.76600238300002,4.67333567000002,4.67333567000002,2249.99887500055,0.0,1.0
2012-01-31,7.17,7.17,7.05,7.13,20100,4.78000239000002,4.78000239000002,4.70000235000002,4.75333571000002,30149.9849250074,0.0,1.0
2012-02-01,7.17,7.19,7.06,7.19,12300,4.78000239000002,4.79333573000002,4.70666902000002,4.79333573000002,18449.9907750045,0.0,1.0
2012-02-02,7.1,7.19,6.91,7.19,70200,4.73333570000002,4.79333573000002,4.60666897000002,4.79333573000002,105299.947350026,0.0,1.0
2012-02-03,7.19,7.19,7.12,7.12,30900,4.79333573000002,4.79333573000002,4.74666904000002,4.74666904000002,46349.9768250114,0.0,1.0
2012-02-06,7.2,7.2,7.1113,7.15,24700,4.80000240000002,4.80000240000002,4.74086903710002,4.76666905000002,37049.9814750091,0.0,1.0
2012-02-07,7.11,7.2,7.1,7.18,23100,4.74000237000002,4.80000240000002,4.73333570000002,4.78666906000002,34649.9826750085,0.0,1.0
2012-02-08,7.12,7.15,6.961,7.15,24400,4.74666904000002,4.76666905000002,4.64066898700002,4.76666905000002,36599.981700009,0.0,1.0
2012-02-09,7.1255,7.17,7.02,7.08,29100,4.75033570850002,4.78000239000002,4.68000234000001,4.72000236000002,43649.9781750107,0.0,1.0
2012-02-10,7.1099,7.12,7.1099,7.11,1000,4.73993570330002,4.74666904000002,4.73993570330002,4.74000237000002,1499.99925000037,0.0,1.0
2012-02-13,7.17,7.17,7.09,7.12,29800,4.78000239000002,4.78000239000002,4.72666903000002,4.74666904000002,44699.977650011,0.0,1.0
2012-02-14,7.18,7.24,7.09,7.19,25600,4.78666906000002,4.82666908000002,4.72666903000002,4.79333573000002,38399.9808000094,0.0,1.0
2012-02-15,7.15,7.25,7.1,7.15,29700,4.76666905000002,4.83333575000002,4.73333570000002,4.76666905000002,44549.9777250109,0.0,1.0
2012-02-16,7.14,7.24,7.01,7.15,20700,4.76000238000002,4.82666908000002,4.67333567000002,4.76666905000002,31049.9844750076,0.0,1.0
2012-02-17,7.17,7.17,6.96,7.08,14100,4.78000239000002,4.78000239000002,4.64000232000001,4.72000236000002,21149.9894250052,0.0,1.0
2012-02-21,7.099,7.16,7.02,7.09,15900,4.73266903300002,4.77333572000002,4.68000234000001,4.72666903000002,23849.9880750059,0.0,1.0
2012-02-22,7.04,7.1,6.98,7.1,13000,4.69333568000002,4.73333570000002,4.65333566000002,4.73333570000002,19499.9902500048,0.0,1.0
2012-02-23,6.98,7.08,6.91,7.05,12600,4.65333566000002,4.72000236000002,4.60666897000002,4.70000235000002,18899.9905500046,0.0,1.0
2012-02-24,6.98,7.04,6.8,7.04,9000,4.65333566000002,4.69333568000002,4.53333560000002,4.69333568000002,13499.9932500033,0.0,1.0
2012-02-27,7.04,7.04,6.94,6.94,3900,4.69333568000002,4.69333568000002,4.62666898000002,4.62666898000002,5849.99707500144,0.0,1.0
2012-02-28,6.98,7.0,6.98,7.0,2800,4.65333566000002,4.66666900000002,4.65333566000002,4.66666900000002,4199.99790000103,0.0,1.0
2012-02-29,6.8296,7.02,6.8296,6.97,14200,4.55306894320002,4.68000234000001,4.55306894320002,4.64666899000002,21299.9893500052,0.0,1.0
2012-03-01,6.77,6.92,6.77,6.83,64500,4.51333559000001,4.61333564000001,4.51333559000001,4.55333561000002,96749.951625024,0.0,1.0
2012-03-02,6.97,6.97,6.76,6.8,58000,4.64666899000002,4.64666899000002,4.50666892000002,4.53333560000002,86999.9565000214,0.0,1.0
2012-03-05,7.0,7.0,6.8,6.97,25000,4.66666900000002,4.66666900000002,4.53333560000002,4.64666899000002,37499.9812500092,0.0,1.0
2012-03-06,6.97,7.0,6.85,6.98,23500,4.64666899000002,4.66666900000002,4.56666895000001,4.65333566000002,35249.9823750087,0.0,1.0
2012-03-07,7.0,7.0,6.94,6.98,6400,4.66666900000002,4.66666900000002,4.62666898000002,4.65333566000002,9599.99520000236,0.0,1.0
2012-03-08,6.96,6.98,6.8236,6.8236,32200,4.64000232000001,4.65333566000002,4.54906894120001,4.54906894120001,48299.975850012,0.0,1.0
2012-03-09,7.06,7.09,6.97,6.97,73000,4.70666902000002,4.72666903000002,4.64666899000002,4.64666899000002,109499.945250027,0.0,1.0
2012-03-12,7.45,7.56,7.0399,7.09,187500,4.96666915000002,5.04000252000002,4.69326901330002,4.72666903000002,281249.859375069,0.0,1.0
2012-03-13,7.3,7.45,7.3,7.45,15900,4.86666910000002,4.96666915000002,4.86666910000002,4.96666915000002,23849.9880750059,0.0,1.0
2012-03-14,7.38,7.45,7.31,7.33,34500,4.92000246000002,4.96666915000002,4.87333577000002,4.88666911000002,51749.9741250127,0.0,1.0
2012-03-15,7.32,7.4,7.31,7.38,11800,4.88000244000002,4.93333580000002,4.87333577000002,4.92000246000002,17699.9911500044,0.0,1.0
2012-03-16,7.21,7.32,7.1101,7.31,18400,4.80666907000002,4.88000244000002,4.74006903670002,4.87333577000002,27599.9862000068,0.0,1.0
2012-03-19,7.25,7.52,7.13,7.25,13600,4.83333575000002,5.01333584000002,4.75333571000002,4.83333575000002,20399.989800005,0.0,1.0
2012-03-20,7.2,7.25,7.16,7.24,19900,4.80000240000002,4.83333575000002,4.77333572000002,4.82666908000002,29849.9850750073,0.0,1.0
2012-03-21,7.17,7.22,7.05,7.2001,19300,4.78000239000002,4.81333574000002,4.70000235000002,4.80006906670002,28949.9855250071,0.0,1.0
2012-03-22,7.04,7.14,7.02,7.14,18000,4.69333568000002,4.76000238000002,4.68000234000001,4.76000238000002,26999.9865000066,0.0,1.0
2012-03-23,7.17,7.17,7.02,7.14,15100,4.78000239000002,4.78000239000002,4.68000234000001,4.76000238000002,22649.9886750056,0.0,1.0
2012-03-26,7.08,7.2,7.05,7.05,12700,4.72000236000002,4.80000240000002,4.70000235000002,4.70000235000002,19049.9904750047,0.0,1.0
2012-03-27,6.97,7.09,6.96,7.09,39400,4.64666899000002,4.72666903000002,4.64000232000001,4.72666903000002,59099.9704500145,0.0,1.0
2012-03-28,7.0,7.0,6.979,6.98,10800,4.66666900000002,4.66666900000002,4.65266899300002,4.65333566000002,16199.991900004,0.0,1.0
2012-03-29,6.99,7.0,6.909,7.0,24600,4.66000233000002,4.66666900000002,4.60600230300002,4.66666900000002,36899.9815500091,0.0,1.0
2012-03-30,7.0,7.0,6.98,7.0,1900,4.66666900000002,4.66666900000002,4.65333566000002,4.66666900000002,2849.9985750007,0.0,1.0
2012-04-02,7.0,7.0,6.95,7.0,4300,4.66666900000002,4.66666900000002,4.63333565000002,4.66666900000002,6449.99677500158,0.0,1.0
2012-04-03,7.0,7.0,6.9,6.91,18900,4.66666900000002,4.66666900000002,4.60000230000002,4.60666897000002,28349.985825007,0.0,1.0
2012-04-04,6.99,7.0,6.8801,6.94,2800,4.66000233000002,4.66666900000002,4.58673562670001,4.62666898000002,4199.99790000103,0.0,1.0
2012-04-05,6.9,6.98,6.88,6.98,2100,4.60000230000002,4.65333566000002,4.58666896000002,4.65333566000002,3149.99842500077,0.0,1.0
2012-04-09,6.94,6.95,6.88,6.95,5200,4.62666898000002,4.63333565000002,4.58666896000002,4.63333565000002,7799.99610000192,0.0,1.0
2012-04-10,7.0,7.0,6.86,6.88,16500,4.66666900000002,4.66666900000002,4.57333562000002,4.58666896000002,24749.9876250061,0.0,1.0
2012-04-11,6.87,6.87,6.87,6.87,400,4.58000229000002,4.58000229000002,4.58000229000002,4.58000229000002,599.999700000147,0.0,1.0
2012-04-12,6.95,7.0,6.86,7.0,3700,4.63333565000002,4.66666900000002,4.57333562000002,4.66666900000002,5549.99722500136,0.0,1.0
2012-04-13,6.98,6.98,6.98,6.98,100,4.65333566000002,4.65333566000002,4.65333566000002,4.65333566000002,149.999925000037,0.0,1.0
2012-04-16,6.94,6.95,6.83,6.9,3100,4.62666898000002,4.63333565000002,4.55333561000002,4.60000230000002,4649.99767500114,0.0,1.0
2012-04-17,6.93,7.0,6.89,6.89,2800,4.62000231000002,4.66666900000002,4.59333563000001,4.59333563000001,4199.99790000103,0.0,1.0
2012-04-18,6.98,7.0,6.79,6.99,20700,4.65333566000002,4.66666900000002,4.52666893000001,4.66000233000002,31049.9844750076,0.0,1.0
2012-04-19,6.99,6.99,6.98,6.98,1000,4.66000233000002,4.66000233000002,4.65333566000002,4.65333566000002,1499.99925000037,0.0,1.0
2012-04-20,7.05,7.06,6.85,6.98,5100,4.70000235000002,4.70666902000002,4.56666895000001,4.65333566000002,7649.99617500188,0.0,1.0
2012-04-23,7.039,7.039,6.99,6.99,300,4.69266901300002,4.69266901300002,4.66000233000002,4.66000233000002,449.999775000111,0.0,1.0
2012-04-24,7.0,7.04,6.99,7.04,10200,4.66666900000002,4.69333568000002,4.66000233000002,4.69333568000002,15299.9923500038,0.0,1.0
2012-04-25,7.055,7.0825,6.9999,7.0001,7500,4.70333568500001,4.72166902750002,4.66660233330002,4.66673566670002,11249.9943750028,0.0,1.0
2012-04-26,7.0,7.06,6.8701,7.01,11200,4.66666900000002,4.70666902000002,4.58006895670002,4.67333567000002,16799.9916000041,0.0,1.0
2012-04-27,7.0,7.0,7.0,7.0,700,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,1049.99947500026,0.0,1.0
2012-04-30,7.0,7.03,7.0,7.03,600,4.66666900000002,4.68666901000002,4.66666900000002,4.68666901000002,899.999550000221,0.0,1.0
2012-05-01,6.9132,6.9132,6.9132,6.9132,900,4.60880230440002,4.60880230440002,4.60880230440002,4.60880230440002,1349.99932500033,0.0,1.0
2012-05-02,7.0,7.0,6.85,6.85,6100,4.66666900000002,4.66666900000002,4.56666895000001,4.56666895000001,9149.99542500225,0.0,1.0
2012-05-03,7.0,7.0,7.0,7.0,0,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,0,0.0,1.0
2012-05-04,7.0,7.0,7.0,7.0,0,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,0,0.0,1.0
2012-05-07,7.0,7.0,6.85,7.0,4300,4.66666900000002,4.66666900000002,4.56666895000001,4.66666900000002,6449.99677500158,0.0,1.0
2012-05-08,7.0,7.0,7.0,7.0,0,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,0,0.0,1.0
2012-05-09,7.0,7.0,7.0,7.0,0,4.66666900000002,4.66666900000002,4.66666900000002,4.66666900000002,0,0.0,1.0
2012-05-10,7.0,7.0,6.83,6.83,1600,4.66666900000002,4.66666900000002,4.55333561000002,4.55333561000002,2399.99880000059,0.0,1.0
2012-05-11,7.03,7.3,6.9,6.9,87700,4.68666901000002,4.86666910000002,4.60000230000002,4.60000230000002,131549.934225032,0.0,1.0
2012-05-14,7.05,7.06,6.98,7.02,31200,4.70000235000002,4.70666902000002,4.65333566000002,4.68000234000001,46799.9766000115,0.0,1.0
2012-05-15,7.02,7.14,7.02,7.14,5500,4.68000234000001,4.76000238000002,4.68000234000001,4.76000238000002,8249.99587500204,0.0,1.0
2012-05-16,7.15,7.17,6.82,7.0,55800,4.76666905000002,4.78000239000002,4.54666894000002,4.66666900000002,83699.9581500206,0.0,1.0
2012-05-17,6.98,7.0,6.75,6.96,89800,4.65333566000002,4.66666900000002,4.50000225000001,4.64000232000001,134699.932650033,0.0,1.0
2012-05-18,7.0,7.0,6.98,6.98,10600,4.66666900000002,4.66666900000002,4.65333566000002,4.65333566000002,15899.9920500039,0.0,1.0
2012-05-21,7.0,7.08,6.79,7.0,13900,4.66666900000002,4.72000236000002,4.52666893000001,4.66666900000002,20849.9895750051,0.0,1.0
2012-05-22,7.099,7.25,6.93,6.93,12700,4.73266903300002,4.83333575000002,4.62000231000002,4.62000231000002,19049.9904750047,0.0,1.0
2012-05-23,7.01,7.17,7.01,7.09,7200,4.67333567000002,4.78000239000002,4.67333567000002,4.72666903000002,10799.9946000027,0.0,1.0
2012-05-24,7.12,7.14,6.8338,7.01,16800,4.74666904000002,4.76000238000002,4.55586894460002,4.67333567000002,25199.9874000062,0.0,1.0
2012-05-25,7.15,7.2,7.04,7.04,19600,4.76666905000002,4.80000240000002,4.69333568000002,4.69333568000002,29399.9853000072,0.0,1.0
2012-05-29,7.1,7.11,7.0,7.11,9300,4.73333570000002,4.74000237000002,4.66666900000002,4.74000237000002,13949.9930250034,0.0,1.0
2012-05-30,7.06,7.12,7.0,7.09,5500,4.70666902000002,4.74666904000002,4.66666900000002,4.72666903000002,8249.99587500203,0.0,1.0
2012-05-31,7.05,7.13,6.9,7.0,12100,4.70000235000002,4.75333571000002,4.60000230000002,4.66666900000002,18149.9909250045,0.0,1.0
2012-06-01,6.76,7.13,6.76,7.0,6700,4.50666892000002,4.75333571000002,4.50666892000002,4.66666900000002,10049.9949750025,0.0,1.0
2012-06-04,7.08,7.08,6.81,6.95,5200,4.72000236000002,4.72000236000002,4.54000227000001,4.63333565000002,7799.99610000192,0.0,1.0
2012-06-05,6.94,7.05,6.94,7.05,6400,4.62666898000002,4.70000235000002,4.62666898000002,4.70000235000002,9599.99520000236,0.0,1.0
2012-06-06,7.1,7.1,6.9505,7.02,13000,4.73333570000002,4.73333570000002,4.63366898350001,4.68000234000001,19499.9902500048,0.0,1.0
2012-06-07,7.0,7.1,6.96,7.1,15700,4.66666900000002,4.73333570000002,4.64000232000001,4.73333570000002,23549.9882250058,0.0,1.0
2012-06-08,7.08,7.08,6.92,6.92,5200,4.72000236000002,4.72000236000002,4.61333564000001,4.61333564000001,7799.99610000192,0.0,1.0
2012-06-11,7.0,7.08,7.0,7.01,5200,4.66666900000002,4.72000236000002,4.66666900000002,4.67333567000002,7799.99610000192,0.0,1.0
2012-06-12,7.0,7.08,6.85,7.0,9000,4.66666900000002,4.72000236000002,4.56666895000001,4.66666900000002,13499.9932500033,0.0,1.0
2012-06-13,7.01,7.01,6.93,6.93,6600,4.67333567000002,4.67333567000002,4.62000231000002,4.62000231000002,9899.99505000243,0.0,1.0
2012-06-14,7.0,7.02,6.95,6.95,9900,4.66666900000002,4.68000234000001,4.63333565000002,4.63333565000002,14849.9925750036,0.0,1.0
2012-06-15,6.98,6.98,6.87,6.96,12600,4.65333566000002,4.65333566000002,4.58000229000002,4.64000232000001,18899.9905500046,0.0,1.0
2012-06-18,7.05,7.05,7.03,7.05,600,4.70000235000002,4.70000235000002,4.68666901000002,4.70000235000002,899.999550000221,0.0,1.0
2012-06-19,7.05,7.05,6.96,7.04,3300,4.70000235000002,4.70000235000002,4.64000232000001,4.69333568000002,4949.99752500122,0.0,1.0
2012-06-20,6.94,7.06,6.88,7.04,6400,4.62666898000002,4.70666902000002,4.58666896000002,4.69333568000002,9599.99520000236,0.0,1.0
2012-06-21,6.99,7.0,6.99,7.0,400,4.66000233000002,4.66666900000002,4.66000233000002,4.66666900000002,599.999700000148,0.0,1.0
2012-06-22,7.12,7.14,6.95,6.95,54000,4.74666904000002,4.76000238000002,4.63333565000002,4.63333565000002,80999.9595000199,0.0,1.0
2012-06-25,7.06,7.13,6.94,7.03,14100,4.70666902000002,4.75333571000002,4.62666898000002,4.68666901000002,21149.9894250052,0.0,1.0
2012-06-26,7.05,7.09,6.95,7.09,4800,4.70000235000002,4.72666903000002,4.63333565000002,4.72666903000002,7199.99640000177,0.0,1.0
2012-06-27,7.15,7.15,6.985,7.04,22000,4.76666905000002,4.76666905000002,4.65666899500002,4.69333568000002,32999.9835000081,0.0,1.0
2012-06-28,7.04,7.19,7.02,7.12,20500,4.69333568000002,4.79333573000002,4.68000234000001,4.74666904000002,30749.9846250076,0.0,1.0
2012-06-29,7.55,7.55,7.14,7.15,75300,5.03333585000002,5.03333585000002,4.76000238000002,4.76666905000002,112949.943525028,0.0,1.0
2012-07-02,7.93,8.18,7.4,7.55,479400,5.28666931000002,5.45333606000002,4.93333580000002,5.03333585000002,719099.640450177,0.0,1.0
2012-07-03,7.89,8.32,7.72,7.72,127500,5.26000263000002,5.54666944000002,5.14666924000002,5.14666924000002,191249.904375047,0.0,1.0
2012-07-05,7.941,8.09,7.75,7.92,40200,5.29400264700002,5.39333603000002,5.16666925000002,5.28000264000002,60299.9698500149,0.0,1.0
2012-07-06,7.9,8.109,7.6501,7.9999,72900,5.26666930000002,5.40600270300002,5.10006921670002,5.33326933330002,109349.945325027,0.0,1.0
2012-07-09,7.8999,8.0,7.56,8.0,51700,5.26660263330002,5.33333600000002,5.04000252000002,5.33333600000002,77549.9612250191,0.0,1.0
2012-07-10,7.67,7.87,7.5,7.82,60000,5.11333589000002,5.24666929000002,5.00000250000002,5.21333594000002,89999.9550000221,0.0,1.0
2012-07-11,7.65,7.74,7.45,7.6,91500,5.10000255000002,5.16000258000002,4.96666915000002,5.06666920000002,137249.931375034,0.0,1.0
2012-07-12,7.66,7.7,7.4,7.56,14800,5.10666922000002,5.13333590000002,4.93333580000002,5.04000252000002,22199.9889000055,0.0,1.0
2012-07-13,7.43,7.63,7.43,7.62,16900,4.95333581000002,5.08666921000002,4.95333581000002,5.08000254000002,25349.9873250062,0.0,1.0
2012-07-16,7.56,7.73,7.43,7.57,44200,5.04000252000002,5.15333591000002,4.95333581000002,5.04666919000002,66299.9668500163,0.0,1.0
2012-07-17,7.22,7.5982,7.22,7.5982,32200,4.81333574000002,5.06546919940002,4.81333574000002,5.06546919940002,48299.9758500119,0.0,1.0
2012-07-18,7.5,7.5,7.29,7.29,16500,5.00000250000002,5.00000250000002,4.86000243000002,4.86000243000002,24749.9876250061,0.0,1.0
2012-07-19,7.38,7.51,7.38,7.43,14700,4.92000246000002,5.00666917000002,4.92000246000002,4.95333581000002,22049.9889750054,0.0,1.0
2012-07-20,7.5,7.5,7.3001,7.48,3900,5.00000250000002,5.00000250000002,4.86673576670002,4.98666916000002,5849.99707500144,0.0,1.0
2012-07-23,7.31,7.5,7.28,7.42,18100,4.87333577000002,5.00000250000002,4.85333576000002,4.94666914000002,27149.9864250067,0.0,1.0
2012-07-24,7.47,7.47,7.3,7.3,7900,4.98000249000002,4.98000249000002,4.86666910000002,4.86666910000002,11849.9940750029,0.0,1.0
2012-07-25,7.3,7.47,7.25,7.41,35200,4.86666910000002,4.98000249000002,4.83333575000002,4.94000247000002,52799.973600013,0.0,1.0
2012-07-26,7.43,7.45,7.23,7.23,43500,4.95333581000002,4.96666915000002,4.82000241000002,4.82000241000002,65249.9673750161,0.0,1.0
2012-07-27,7.48,7.5,7.33,7.39,16000,4.98666916000002,5.00000250000002,4.88666911000002,4.92666913000002,23999.9880000059,0.0,1.0
2012-07-30,7.53,7.55,7.44,7.52,11200,5.02000251000002,5.03333585000002,4.96000248000002,5.01333584000002,16799.9916000041,0.0,1.0
2012-07-31,7.63,7.69,7.46,7.46,18000,5.08666921000002,5.12666923000002,4.97333582000002,4.97333582000002,26999.9865000066,0.0,1.0
2012-08-01,7.51,7.75,7.47,7.5501,11200,5.00666917000002,5.16666925000002,4.98000249000002,5.03340251670002,16799.9916000041,0.0,1.0
2012-08-02,7.38,7.63,7.29,7.57,10300,4.92000246000002,5.08666921000002,4.86000243000002,5.04666919000002,15449.9922750038,0.0,1.0
2012-08-03,7.57,7.71,7.44,7.45,3400,5.04666919000002,5.14000257000002,4.96000248000002,4.96666915000002,5099.99745000125,0.0,1.0
2012-08-06,7.5,7.79,7.486,7.5,16900,5.00000250000002,5.19333593000002,4.99066916200002,5.00000250000002,25349.9873250062,0.0,1.0
2012-08-07,7.65,7.65,7.411,7.45,22300,5.10000255000002,5.10000255000002,4.94066913700002,4.96666915000002,33449.9832750082,0.0,1.0
2012-08-08,7.6,7.6,7.45,7.47,5400,5.06666920000002,5.06666920000002,4.96666915000002,4.98000249000002,8099.99595000199,0.0,1.0
2012-08-09,7.62,7.67,7.4642,7.49,7200,5.08000254000002,5.11333589000002,4.97613582140002,4.99333583000002,10799.9946000027,0.0,1.0
2012-08-10,7.49,7.65,7.4601,7.62,5700,4.99333583000002,5.10000255000002,4.97340248670002,5.08000254000002,8549.9957250021,0.0,1.0
2012-08-13,7.66,7.74,7.47,7.72,14500,5.10666922000002,5.16000258000002,4.98000249000002,5.14666924000002,21749.9891250054,0.0,1.0
2012-08-14,7.66,7.75,7.62,7.68,36700,5.10666922000002,5.16666925000002,5.08000254000002,5.12000256000002,55049.9724750136,0.0,1.0
2012-08-15,7.67,7.71,7.5501,7.71,5100,5.11333589000002,5.14000257000002,5.03340251670002,5.14000257000002,7649.99617500188,0.0,1.0
2012-08-16,7.66,7.71,7.6001,7.66,33900,5.10666922000002,5.14000257000002,5.06673586670002,5.10666922000002,50849.9745750125,0.0,1.0
2012-08-17,7.68,7.68,7.601,7.68,17100,5.12000256000002,5.12000256000002,5.06733586700002,5.12000256000002,25649.9871750063,0.0,1.0
2012-08-20,7.68,7.68,7.609,7.64,14500,5.12000256000002,5.12000256000002,5.07266920300002,5.09333588000002,21749.9891250054,0.0,1.0
2012-08-21,7.65,7.65,7.6,7.62,9400,5.10000255000002,5.10000255000002,5.06666920000002,5.08000254000002,14099.9929500035,0.0,1.0
2012-08-22,7.6336,7.68,7.5789,7.6,25600,5.08906921120002,5.12000256000002,5.05260252630002,5.06666920000002,38399.9808000094,0.0,1.0
2012-08-23,7.62,7.68,7.5401,7.68,7800,5.08000254000002,5.12000256000002,5.02673584670002,5.12000256000002,11699.9941500029,0.0,1.0
2012-08-24,7.55,7.62,7.52,7.61,21700,5.03333585000002,5.08000254000002,5.01333584000002,5.07333587000002,32549.983725008,0.0,1.0
2012-08-27,7.64,7.64,7.55,7.55,7000,5.09333588000002,5.09333588000002,5.03333585000002,5.03333585000002,10499.9947500026,0.0,1.0
2012-08-28,7.58,7.68,7.53,7.6,4500,5.05333586000002,5.12000256000002,5.02000251000002,5.06666920000002,6749.99662500166,0.0,1.0
2012-08-29,7.66,7.67,7.52,7.63,10000,5.10666922000002,5.11333589000002,5.01333584000002,5.08666921000002,14999.9925000037,0.0,1.0
2012-08-30,7.56,7.66,7.56,7.6,5200,5.04000252000002,5.10666922000002,5.04000252000002,5.06666920000002,7799.99610000192,0.0,1.0
2012-08-31,7.64,7.67,7.53,7.53,8500,5.09333588000002,5.11333589000002,5.02000251000002,5.02000251000002,12749.9936250031,0.0,1.0
2012-09-04,7.52,7.66,7.52,7.65,12700,5.01333584000002,5.10666922000002,5.01333584000002,5.10000255000002,19049.9904750047,0.0,1.0
2012-09-05,7.52,7.63,7.52,7.6,12000,5.01333584000002,5.08666921000002,5.01333584000002,5.06666920000002,17999.9910000044,0.0,1.0
2012-09-06,7.55,7.6,7.4,7.53,16800,5.03333585000002,5.06666920000002,4.93333580000002,5.02000251000002,25199.9874000062,0.0,1.0
2012-09-07,7.61,7.62,7.51,7.51,6100,5.07333587000002,5.08000254000002,5.00666917000002,5.00666917000002,9149.99542500225,0.0,1.0
2012-09-10,7.61,7.62,7.59,7.59,900,5.07333587000002,5.08000254000002,5.06000253000002,5.06000253000002,1349.99932500033,0.0,1.0
2012-09-11,7.6,7.6,7.5,7.59,5400,5.06666920000002,5.06666920000002,5.00000250000002,5.06000253000002,8099.99595000199,0.0,1.0
2012-09-12,7.58,7.62,7.48,7.56,22900,5.05333586000002,5.08000254000002,4.98666916000002,5.04000252000002,34349.9828250084,0.0,1.0
2012-09-13,7.47,7.63,7.44,7.5,39900,4.98000249000002,5.08666921000002,4.96000248000002,5.00000250000002,59849.9700750147,0.0,1.0
2012-09-14,7.45,7.56,7.38,7.5,66000,4.96666915000002,5.04000252000002,4.92000246000002,5.00000250000002,98999.9505000244,0.0,1.0
2012-09-17,7.5,7.52,7.41,7.5,13600,5.00000250000002,5.01333584000002,4.94000247000002,5.00000250000002,20399.989800005,0.0,1.0
2012-09-18,7.48,7.5,7.45,7.5,3900,4.98666916000002,5.00000250000002,4.96666915000002,5.00000250000002,5849.99707500144,0.0,1.0
2012-09-19,7.48,7.49,7.38,7.41,2800,4.98666916000002,4.99333583000002,4.92000246000002,4.94000247000002,4199.99790000103,0.0,1.0
2012-09-20,7.5,7.5,7.4076,7.43,9900,5.00000250000002,5.00000250000002,4.93840246920002,4.95333581000002,14849.9925750037,0.0,1.0
2012-09-21,7.49,7.5,7.43,7.49,3600,4.99333583000002,5.00000250000002,4.95333581000002,4.99333583000002,5399.99730000133,0.0,1.0
2012-09-24,7.44,7.5,7.4,7.4,3700,4.96000248000002,5.00000250000002,4.93333580000002,4.93333580000002,5549.99722500137,0.0,1.0
2012-09-25,7.46,7.5,7.39,7.5,7800,4.97333582000002,5.00000250000002,4.92666913000002,5.00000250000002,11699.9941500029,0.0,1.0
2012-09-26,7.38,7.4,7.38,7.4,12900,4.92000246000002,4.93333580000002,4.92000246000002,4.93333580000002,19349.9903250048,0.0,1.0
2012-09-27,7.38,7.45,7.27,7.45,15000,4.92000246000002,4.96666915000002,4.84666909000002,4.96666915000002,22499.9887500055,0.0,1.0
2012-09-28,7.4,7.45,7.28,7.37,8800,4.93333580000002,4.96666915000002,4.85333576000002,4.91333579000002,13199.9934000032,0.0,1.0
2012-10-01,7.37,7.4,7.2,7.4,7000,4.91333579000002,4.93333580000002,4.80000240000002,4.93333580000002,10499.9947500026,0.0,1.0
2012-10-02,7.3399,7.39,7.19,7.35,17100,4.89326911330002,4.92666913000002,4.79333573000002,4.90000245000002,25649.9871750063,0.0,1.0
2012-10-03,7.25,7.35,7.18,7.24,15100,4.83333575000002,4.90000245000002,4.78666906000002,4.82666908000002,22649.9886750056,0.0,1.0
2012-10-04,7.22,7.23,7.08,7.23,10600,4.81333574000002,4.82000241000002,4.72000236000002,4.82000241000002,15899.9920500039,0.0,1.0
2012-10-05,7.19,7.22,7.1,7.19,33400,4.79333573000002,4.81333574000002,4.73333570000002,4.79333573000002,50099.9749500123,0.0,1.0
2012-10-08,7.2,7.2,7.15,7.19,1800,4.80000240000002,4.80000240000002,4.76666905000002,4.79333573000002,2699.99865000066,0.0,1.0
2012-10-09,7.15,7.21,7.09,7.11,12000,4.76666905000002,4.80666907000002,4.72666903000002,4.74000237000002,17999.9910000044,0.0,1.0
2012-10-10,7.15,7.19,7.14,7.14,8800,4.76666905000002,4.79333573000002,4.76000238000002,4.76000238000002,13199.9934000032,0.0,1.0
2012-10-11,7.2,7.25,7.02,7.16,113500,4.80000240000002,4.83333575000002,4.68000234000001,4.77333572000002,170249.914875042,0.0,1.0
2012-10-12,7.2,7.2,7.2,7.2,0,4.80000240000002,4.80000240000002,4.80000240000002,4.80000240000002,0,0.0,1.0
2012-10-15,7.24,7.4,7.15,7.25,33000,4.82666908000002,4.93333580000002,4.76666905000002,4.83333575000002,49499.9752500122,0.0,1.0
2012-10-16,7.3,7.4,7.25,7.25,20500,4.86666910000002,4.93333580000002,4.83333575000002,4.83333575000002,30749.9846250076,0.0,1.0
2012-10-17,7.31,7.35,7.17,7.25,7600,4.87333577000002,4.90000245000002,4.78000239000002,4.83333575000002,11399.9943000028,0.0,1.0
2012-10-18,7.18,7.35,7.18,7.35,1900,4.78666906000002,4.90000245000002,4.78666906000002,4.90000245000002,2849.9985750007,0.0,1.0
2012-10-19,7.2999,7.35,7.19,7.2,9900,4.86660243330002,4.90000245000002,4.79333573000002,4.80000240000002,14849.9925750037,0.0,1.0
2012-10-22,7.16,7.3,7.15,7.2,10600,4.77333572000002,4.86666910000002,4.76666905000002,4.80000240000002,15899.9920500039,0.0,1.0
2012-10-23,7.19,7.2001,7.1,7.1,4200,4.79333573000002,4.80006906670002,4.73333570000002,4.73333570000002,6299.99685000155,0.0,1.0
2012-10-24,7.13,7.27,7.06,7.16,25200,4.75333571000002,4.84666909000002,4.70666902000002,4.77333572000002,37799.9811000093,0.0,1.0
2012-10-25,7.09,7.18,7.02,7.18,15100,4.72666903000002,4.78666906000002,4.68000234000001,4.78666906000002,22649.9886750056,0.0,1.0
2012-10-26,7.1,7.1,7.05,7.08,10600,4.73333570000002,4.73333570000002,4.70000235000002,4.72000236000002,15899.9920500039,0.0,1.0
2012-10-31,7.19,7.285,7.0601,7.0601,25000,4.79333573000002,4.85666909500002,4.70673568670002,4.70673568670002,37499.9812500092,0.0,1.0
2012-11-01,7.33,7.42,7.21,7.21,17200,4.88666911000002,4.94666914000002,4.80666907000002,4.80666907000002,25799.9871000063,0.0,1.0
2012-11-02,7.28,7.45,7.21,7.38,10800,4.85333576000002,4.96666915000002,4.80666907000002,4.92000246000002,16199.991900004,0.0,1.0
2012-11-05,7.3,7.45,7.3,7.33,11700,4.86666910000002,4.96666915000002,4.86666910000002,4.88666911000002,17549.9912250043,0.0,1.0
2012-11-06,7.45,7.46,7.28,7.28,38200,4.96666915000002,4.97333582000002,4.85333576000002,4.85333576000002,57299.9713500141,0.0,1.0
2012-11-07,7.56,7.6,7.38,7.38,32200,5.04000252000002,5.06666920000002,4.92000246000002,4.92000246000002,48299.9758500119,0.0,1.0
2012-11-08,7.49,7.61,7.402,7.6,8400,4.99333583000002,5.07333587000002,4.93466913400002,5.06666920000002,12599.9937000031,0.0,1.0
2012-11-09,7.56,7.68,7.387,7.47,35500,5.04000252000002,5.12000256000002,4.92466912900002,4.98000249000002,53249.9733750131,0.0,1.0
2012-11-12,7.66,7.7,7.421,7.53,31300,5.10666922000002,5.13333590000002,4.94733580700002,5.02000251000002,46949.9765250116,0.0,1.0
2012-11-13,7.84,7.92,7.6301,7.7,43200,5.22666928000002,5.28000264000002,5.08673587670002,5.13333590000002,64799.967600016,0.0,1.0
2012-11-14,7.79,7.88,7.665,7.88,1200,5.19333593000002,5.25333596000002,5.11000255500002,5.25333596000002,1799.99910000044,0.0,1.0
2012-11-15,7.725,7.75,7.7,7.7,8700,5.15000257500002,5.16666925000002,5.13333590000002,5.13333590000002,13049.9934750032,0.0,1.0
2012-11-16,7.79,7.8,7.52,7.55,15600,5.19333593000002,5.20000260000002,5.01333584000002,5.03333585000002,23399.9883000058,0.0,1.0
2012-11-19,7.77,7.8,7.65,7.8,13300,5.18000259000002,5.20000260000002,5.10000255000002,5.20000260000002,19949.9900250049,0.0,1.0
2012-11-20,7.78,7.8,7.64,7.8,1200,5.18666926000002,5.20000260000002,5.09333588000002,5.20000260000002,1799.99910000044,0.0,1.0
2012-11-21,7.78,7.78,7.78,7.78,0,5.18666926000002,5.18666926000002,5.18666926000002,5.18666926000002,0,0.0,1.0
2012-11-23,7.73,7.75,7.73,7.75,900,5.15333591000002,5.16666925000002,5.15333591000002,5.16666925000002,1349.99932500033,0.0,1.0
2012-11-26,7.79,7.79,7.6,7.74,4800,5.19333593000002,5.19333593000002,5.06666920000002,5.16000258000002,7199.99640000177,0.0,1.0
2012-11-27,7.65,7.74,7.63,7.7299,14500,5.10000255000002,5.16000258000002,5.08666921000002,5.15326924330002,21749.9891250054,0.0,1.0
2012-11-28,7.77,7.8,7.63,7.73,18100,5.18000259000002,5.20000260000002,5.08666921000002,5.15333591000002,27149.9864250067,0.0,1.0
2012-11-29,7.75,7.75,7.74,7.74,600,5.16666925000002,5.16666925000002,5.16000258000002,5.16000258000002,899.999550000221,0.0,1.0
2012-11-30,7.75,7.8,7.65,7.75,22300,5.16666925000002,5.20000260000002,5.10000255000002,5.16666925000002,33449.9832750082,0.0,1.0
2012-12-03,7.75,7.76,7.7,7.76,10600,5.16666925000002,5.17333592000002,5.13333590000002,5.17333592000002,15899.9920500039,0.0,1.0
2012-12-04,7.86,7.86,7.71,7.75,12900,5.24000262000002,5.24000262000002,5.14000257000002,5.16666925000002,19349.9903250048,0.0,1.0
2012-12-05,7.775,7.89,7.7,7.85,3400,5.18333592500002,5.26000263000002,5.13333590000002,5.23333595000002,5099.99745000125,0.0,1.0
2012-12-06,7.77,7.83,7.77,7.83,12400,5.18000259000002,5.22000261000002,5.18000259000002,5.22000261000002,18599.9907000046,0.0,1.0
2012-12-07,7.78,7.8001,7.72,7.8001,11800,5.18666926000002,5.20006926670002,5.14666924000002,5.20006926670002,17699.9911500044,0.0,1.0
2012-12-10,7.73,7.79,7.71,7.79,4900,5.15333591000002,5.19333593000002,5.14000257000002,5.19333593000002,7349.99632500181,0.0,1.0
2012-12-11,7.74,7.75,7.7,7.75,11200,5.16000258000002,5.16666925000002,5.13333590000002,5.16666925000002,16799.9916000041,0.0,1.0
2012-12-12,7.6799,7.72,7.65,7.7199,12000,5.11993589330002,5.14666924000002,5.10000255000002,5.14660257330002,17999.9910000044,0.0,1.0
2012-12-13,7.714,7.75,7.71,7.72,8800,5.14266923800002,5.16666925000002,5.14000257000002,5.14666924000002,13199.9934000032,0.0,1.0
2012-12-14,7.6,7.74,7.53,7.71,43900,5.06666920000002,5.16000258000002,5.02000251000002,5.14000257000002,65849.9670750162,0.0,1.0
2012-12-17,7.6901,7.72,7.55,7.55,5200,5.12673589670002,5.14666924000002,5.03333585000002,5.03333585000002,7799.99610000192,0.0,1.0
2012-12-18,7.68,7.72,7.65,7.72,23200,5.12000256000002,5.14666924000002,5.10000255000002,5.14666924000002,34799.9826000086,0.0,1.0
2012-12-19,7.69,7.7,7.65,7.6501,16900,5.12666923000002,5.13333590000002,5.10000255000002,5.10006921670002,25349.9873250062,0.0,1.0
2012-12-20,7.69,7.7,7.6,7.66,15700,5.12666923000002,5.13333590000002,5.06666920000002,5.10666922000002,23549.9882250058,0.0,1.0
2012-12-21,7.57,7.63,7.51,7.51,9000,5.04666919000002,5.08666921000002,5.00666917000002,5.00666917000002,13499.9932500033,0.0,1.0
2012-12-24,7.55,7.65,7.55,7.57,6900,5.03333585000002,5.10000255000002,5.03333585000002,5.04666919000002,10349.9948250025,0.0,1.0
2012-12-26,7.59,7.6,7.55,7.6,25600,5.06000253000002,5.06666920000002,5.03333585000002,5.06666920000002,38399.9808000094,0.0,1.0
2012-12-27,7.599,7.6,7.55,7.55,12400,5.06600253300002,5.06666920000002,5.03333585000002,5.03333585000002,18599.9907000046,0.0,1.0
2012-12-28,7.4801,7.59,7.4801,7.58,5400,4.98673582670002,5.06000253000002,4.98673582670002,5.05333586000002,8099.99595000199,0.0,1.0
2012-12-31,7.55,7.6,7.42,7.42,14800,5.03333585000002,5.06666920000002,4.94666914000002,4.94666914000002,22199.9889000055,0.0,1.0
2013-01-02,7.69,7.7,7.572,7.6,22800,5.12666923000002,5.13333590000002,5.04800252400002,5.06666920000002,34199.9829000084,0.0,1.0
2013-01-03,7.62,7.68,7.53,7.65,19900,5.08000254000002,5.12000256000002,5.02000251000002,5.10000255000002,29849.9850750073,0.0,1.0
2013-01-04,7.61,7.7,7.57,7.68,8800,5.07333587000002,5.13333590000002,5.04666919000002,5.12000256000002,13199.9934000032,0.0,1.0
2013-01-07,7.6,7.6,7.5,7.6,14700,5.06666920000002,5.06666920000002,5.00000250000002,5.06666920000002,22049.9889750054,0.0,1.0
2013-01-08,7.59,7.59,7.53,7.55,4500,5.06000253000002,5.06000253000002,5.02000251000002,5.03333585000002,6749.99662500166,0.0,1.0
2013-01-09,7.6,7.6,7.4907,7.6,31600,5.06666920000002,5.06666920000002,4.99380249690002,5.06666920000002,47399.9763000117,0.0,1.0
2013-01-10,7.52,7.6,7.47,7.55,23100,5.01333584000002,5.06666920000002,4.98000249000002,5.03333585000002,34649.9826750085,0.0,1.0
2013-01-11,7.52,7.52,7.45,7.45,2400,5.01333584000002,5.01333584000002,4.96666915000002,4.96666915000002,3599.99820000089,0.0,1.0
2013-01-14,7.57,7.57,7.41,7.5399,47500,5.04666919000002,5.04666919000002,4.94000247000002,5.02660251330002,71249.9643750175,0.0,1.0
2013-01-15,7.51,7.52,7.35,7.48,17500,5.00666917000002,5.01333584000002,4.90000245000002,4.98666916000002,26249.9868750065,0.0,1.0
2013-01-16,7.51,7.52,7.38,7.51,11400,5.00666917000002,5.01333584000002,4.92000246000002,5.00666917000002,17099.9914500042,0.0,1.0
2013-01-17,7.37,7.5,7.3601,7.44,7300,4.91333579000002,5.00000250000002,4.90673578670002,4.96000248000002,10949.9945250027,0.0,1.0
2013-01-18,7.45,7.45,7.36,7.36,4500,4.96666915000002,4.96666915000002,4.90666912000002,4.90666912000002,6749.99662500166,0.0,1.0
2013-01-22,7.47,7.47,7.37,7.47,2700,4.98000249000002,4.98000249000002,4.91333579000002,4.98000249000002,4049.997975001,0.0,1.0
2013-01-23,7.6,7.739,7.37,7.54,21900,5.06666920000002,5.15933591300002,4.91333579000002,5.02666918000002,32849.9835750081,0.0,1.0
2013-01-24,7.51,7.749,7.44,7.6,13300,5.00666917000002,5.16600258300002,4.96000248000002,5.06666920000002,19949.9900250049,0.0,1.0
2013-01-25,7.37,7.511,7.37,7.5,14800,4.91333579000002,5.00733583700002,4.91333579000002,5.00000250000002,22199.9889000055,0.0,1.0
2013-01-28,7.35,7.49,7.35,7.49,9000,4.90000245000002,4.99333583000002,4.90000245000002,4.99333583000002,13499.9932500033,0.0,1.0
2013-01-29,7.45,7.45,7.35,7.37,8400,4.96666915000002,4.96666915000002,4.90000245000002,4.91333579000002,12599.9937000031,0.0,1.0
2013-01-30,7.4,7.4,7.4,7.4,3600,4.93333580000002,4.93333580000002,4.93333580000002,4.93333580000002,5399.99730000133,0.0,1.0
2013-01-31,7.39,7.48,7.29,7.38,24300,4.92666913000002,4.98666916000002,4.86000243000002,4.92000246000002,36449.981775009,0.0,1.0
2013-02-01,7.41,7.481,7.4,7.42,6700,4.94000247000002,4.98733582700002,4.93333580000002,4.94666914000002,10049.9949750025,0.0,1.0
2013-02-04,7.33,7.44,7.32,7.32,5100,4.88666911000002,4.96000248000002,4.88000244000002,4.88000244000002,7649.99617500188,0.0,1.0
2013-02-05,7.3,7.34,7.3,7.3,10200,4.86666910000002,4.89333578000002,4.86666910000002,4.86666910000002,15299.9923500038,0.0,1.0
2013-02-06,7.38,7.413,7.2601,7.29,4800,4.92000246000002,4.94200247100002,4.84006908670002,4.86000243000002,7199.99640000177,0.0,1.0
2013-02-07,7.29,7.35,7.21,7.32,11700,4.86000243000002,4.90000245000002,4.80666907000002,4.88000244000002,17549.9912250043,0.0,1.0
2013-02-08,7.25,7.31,7.22,7.28,15400,4.83333575000002,4.87333577000002,4.81333574000002,4.85333576000002,23099.9884500057,0.0,1.0
2013-02-11,7.19,7.254,7.03,7.2501,23800,4.79333573000002,4.83600241800002,4.68666901000002,4.83340241670002,35699.9821500088,0.0,1.0
2013-02-12,7.32,7.34,7.22,7.23,35400,4.88000244000002,4.89333578000002,4.81333574000002,4.82000241000002,53099.9734500131,0.0,1.0
2013-02-13,7.37,7.4,7.291,7.36,24700,4.91333579000002,4.93333580000002,4.86066909700002,4.90666912000002,37049.9814750091,0.0,1.0
2013-02-14,7.3876,7.4,7.23,7.37,28000,4.92506912920002,4.93333580000002,4.82000241000002,4.91333579000002,41999.9790000103,0.0,1.0
2013-02-15,7.35,7.368,7.33,7.35,10500,4.90000245000002,4.91200245600002,4.88666911000002,4.90000245000002,15749.9921250039,0.0,1.0
2013-02-19,7.32,7.38,7.27,7.3,2800,4.88000244000002,4.92000246000002,4.84666909000002,4.86666910000002,4199.99790000103,0.0,1.0
2013-02-20,7.37,7.37,7.2901,7.34,5200,4.91333579000002,4.91333579000002,4.86006909670002,4.89333578000002,7799.99610000192,0.0,1.0
2013-02-21,7.11,7.29,7.11,7.26,10600,4.74000237000002,4.86000243000002,4.74000237000002,4.84000242000002,15899.9920500039,0.0,1.0
2013-02-22,7.24,7.294,7.125,7.16,4000,4.82666908000002,4.86266909800002,4.75000237500002,4.77333572000002,5999.99700000148,0.0,1.0
2013-02-25,7.12,7.272,7.12,7.24,6300,4.74666904000002,4.84800242400002,4.74666904000002,4.82666908000002,9449.99527500232,0.0,1.0
2013-02-26,7.091,7.1201,7.091,7.1201,6400,4.72733569700002,4.74673570670002,4.72733569700002,4.74673570670002,9599.99520000236,0.0,1.0
2013-02-27,7.2,7.233,7.0,7.0501,6300,4.80000240000002,4.82200241100002,4.66666900000002,4.70006901670002,9449.99527500232,0.0,1.0
2013-02-28,7.15,7.27,7.11,7.19,3000,4.76666905000002,4.84666909000002,4.74000237000002,4.79333573000002,4499.99775000111,0.0,1.0
2013-03-01,7.19,7.23,7.1,7.2156,5800,4.79333573000002,4.82000241000002,4.73333570000002,4.81040240520002,8699.99565000214,0.0,1.0
2013-03-04,7.1932,7.228,7.15,7.15,2400,4.79546906440002,4.81866907600002,4.76666905000002,4.76666905000002,3599.99820000088,0.0,1.0
2013-03-05,7.27,7.27,7.08,7.0801,8500,4.84666909000002,4.84666909000002,4.72000236000002,4.72006902670002,12749.9936250031,0.0,1.0
2013-03-06,7.29,7.37,7.1901,7.21,2200,4.86000243000002,4.91333579000002,4.79340239670002,4.80666907000002,3299.99835000081,0.0,1.0
2013-03-07,7.28,7.28,7.03,7.1,20800,4.85333576000002,4.85333576000002,4.68666901000002,4.73333570000002,31199.9844000077,0.0,1.0
2013-03-08,7.13,7.2,7.06,7.2,10600,4.75333571000002,4.80000240000002,4.70666902000002,4.80000240000002,15899.9920500039,0.0,1.0
2013-03-11,7.13,7.13,7.12,7.12,2800,4.75333571000002,4.75333571000002,4.74666904000002,4.74666904000002,4199.99790000103,0.0,1.0
2013-03-12,7.04,7.186,7.04,7.186,300,4.69333568000002,4.79066906200002,4.69333568000002,4.79066906200002,449.999775000111,0.0,1.0
2013-03-13,7.09,7.22,7.01,7.09,7900,4.72666903000002,4.81333574000002,4.67333567000002,4.72666903000002,11849.9940750029,0.0,1.0
2013-03-14,7.2,7.2,7.0001,7.0001,11700,4.80000240000002,4.80000240000002,4.66673566670002,4.66673566670002,17549.9912250043,0.0,1.0
2013-03-15,7.17,7.17,7.04,7.04,1800,4.78000239000002,4.78000239000002,4.69333568000002,4.69333568000002,2699.99865000066,0.0,1.0
2013-03-18,7.1,7.17,7.0575,7.17,3000,4.73333570000002,4.78000239000002,4.70500235250002,4.78000239000002,4499.99775000111,0.0,1.0
2013-03-19,7.14,7.18,7.09,7.09,3600,4.76000238000002,4.78666906000002,4.72666903000002,4.72666903000002,5399.99730000133,0.0,1.0
2013-03-20,7.13,7.18,7.13,7.18,3700,4.75333571000002,4.78666906000002,4.75333571000002,4.78666906000002,5549.99722500136,0.0,1.0
2013-03-21,7.209,7.27,7.01,7.06,30300,4.80600240300002,4.84666909000002,4.67333567000002,4.70666902000002,45449.9772750112,0.0,1.0
2013-03-22,7.14,7.18,7.14,7.18,400,4.76000238000002,4.78666906000002,4.76000238000002,4.78666906000002,599.999700000148,0.0,1.0
2013-03-25,7.12,7.12,7.12,7.12,100,4.74666904000002,4.74666904000002,4.74666904000002,4.74666904000002,149.999925000037,0.0,1.0
2013-03-26,7.17,7.1868,7.1,7.1868,2100,4.78000239000002,4.79120239560002,4.73333570000002,4.79120239560002,3149.99842500077,0.0,1.0
2013-03-27,7.11,7.24,7.06,7.08,10500,4.74000237000002,4.82666908000002,4.70666902000002,4.72000236000002,15749.9921250039,0.0,1.0
2013-03-28,7.16,7.25,7.02,7.06,6400,4.77333572000002,4.83333575000002,4.68000234000001,4.70666902000002,9599.99520000236,0.0,1.0
2013-04-01,7.3,7.35,7.21,7.21,6700,4.86666910000002,4.90000245000002,4.80666907000002,4.80666907000002,10049.9949750025,0.0,1.0
2013-04-02,7.3,7.3,7.3,7.3,0,4.86666910000002,4.86666910000002,4.86666910000002,4.86666910000002,0,0.0,1.0
2013-04-03,7.15,7.2999,7.1,7.19,4500,4.76666905000002,4.86660243330002,4.73333570000002,4.79333573000002,6749.99662500166,0.0,1.0
2013-04-04,7.17,7.35,7.09,7.09,8400,4.78000239000002,4.90000245000002,4.72666903000002,4.72666903000002,12599.9937000031,0.0,1.0
2013-04-05,7.02,7.3338,7.01,7.1,12700,4.68000234000001,4.88920244460002,4.67333567000002,4.73333570000002,19049.9904750047,0.0,1.0
2013-04-08,7.05,7.124,7.0,7.1,9300,4.70000235000002,4.74933570800002,4.66666900000002,4.73333570000002,13949.9930250034,0.0,1.0
2013-04-09,7.16,7.24,7.05,7.05,6900,4.77333572000002,4.82666908000002,4.70000235000002,4.70000235000002,10349.9948250025,0.0,1.0
2013-04-10,7.14,7.25,7.05,7.0886,6600,4.76000238000002,4.83333575000002,4.70000235000002,4.72573569620002,9899.99505000243,0.0,1.0
2013-04-11,6.9,7.25,6.85,7.13,109800,4.60000230000002,4.83333575000002,4.56666895000001,4.75333571000002,164699.91765004,0.0,1.0
2013-04-12,6.91,7.13,6.81,6.93,22300,4.60666897000002,4.75333571000002,4.54000227000001,4.62000231000002,33449.9832750082,0.0,1.0
2013-04-15,6.96,7.05,6.81,6.87,10300,4.64000232000001,4.70000235000002,4.54000227000001,4.58000229000002,15449.9922750038,0.0,1.0
2013-04-16,6.98,7.04,6.92,6.93,3700,4.65333566000002,4.69333568000002,4.61333564000001,4.62000231000002,5549.99722500136,0.0,1.0
2013-04-17,6.93,7.04,6.83,7.0279,2100,4.62000231000002,4.69333568000002,4.55333561000002,4.68526900930002,3149.99842500077,0.0,1.0
2013-04-18,6.92,6.9601,6.92,6.9601,3100,4.61333564000001,4.64006898670002,4.61333564000001,4.64006898670002,4649.99767500115,0.0,1.0
2013-04-19,6.98,6.98,6.96,6.98,3100,4.65333566000002,4.65333566000002,4.64000232000001,4.65333566000002,4649.99767500114,0.0,1.0
2013-04-22,6.98,6.98,6.98,6.98,0,4.65333566000002,4.65333566000002,4.65333566000002,4.65333566000002,0,0.0,1.0
2013-04-23,7.11,7.11,6.96,7.0,13600,4.74000237000002,4.74000237000002,4.64000232000001,4.66666900000002,20399.989800005,0.0,1.0
2013-04-24,7.01,7.15,7.0,7.07,6600,4.67333567000002,4.76666905000002,4.66666900000002,4.71333569000002,9899.99505000243,0.0,1.0
2013-04-25,7.09,7.1,7.0,7.09,6600,4.72666903000002,4.73333570000002,4.66666900000002,4.72666903000002,9899.99505000243,0.0,1.0
2013-04-26,7.04,7.09,6.99,7.07,9700,4.69333568000002,4.72666903000002,4.66000233000002,4.71333569000002,14549.9927250036,0.0,1.0
2013-04-29,7.0,7.13,6.9901,7.05,10900,4.66666900000002,4.75333571000002,4.66006899670002,4.70000235000002,16349.991825004,0.0,1.0
2013-04-30,7.0,7.0999,7.0,7.0899,3400,4.66666900000002,4.73326903330002,4.66666900000002,4.72660236330002,5099.99745000125,0.0,1.0
2013-05-01,6.98,7.04,6.9,6.91,7600,4.65333566000002,4.69333568000002,4.60000230000002,4.60666897000002,11399.9943000028,0.0,1.0
2013-05-02,7.0,7.01,6.91,6.911,22800,4.66666900000002,4.67333567000002,4.60666897000002,4.60733563700002,34199.9829000084,0.0,1.0
2013-05-03,7.0,7.07,6.92,7.07,1600,4.66666900000002,4.71333569000002,4.61333564000001,4.71333569000002,2399.99880000059,0.0,1.0
2013-05-06,6.99,7.0,6.91,7.0,11500,4.66000233000002,4.66666900000002,4.60666897000002,4.66666900000002,17249.9913750042,0.0,1.0
2013-05-07,6.98,7.0,6.9,6.96,14100,4.65333566000002,4.66666900000002,4.60000230000002,4.64000232000001,21149.9894250052,0.0,1.0
2013-05-08,6.99,7.0,6.88,6.91,3300,4.66000233000002,4.66666900000002,4.58666896000002,4.60666897000002,4949.99752500122,0.0,1.0
2013-05-09,7.06,7.06,6.8901,7.0,39600,4.70666902000002,4.70666902000002,4.59340229670001,4.66666900000002,59399.9703000146,0.0,1.0
2013-05-10,7.03,7.05,6.9501,7.05,4900,4.68666901000002,4.70000235000002,4.63340231670001,4.70000235000002,7349.99632500181,0.0,1.0
2013-05-13,7.01,7.11,6.96,7.02,20500,4.67333567000002,4.74000237000002,4.64000232000001,4.68000234000001,30749.9846250076,0.0,1.0
2013-05-14,7.25,7.42,7.025,7.05,68800,4.83333575000002,4.94666914000002,4.68333567500002,4.70000235000002,103199.948400025,0.0,1.0
2013-05-15,7.12,7.26,7.02,7.21,22300,4.74666904000002,4.84000242000002,4.68000234000001,4.80666907000002,33449.9832750082,0.0,1.0
2013-05-16,7.13,7.22,7.0301,7.22,7800,4.75333571000002,4.81333574000002,4.68673567670002,4.81333574000002,11699.9941500029,0.0,1.0
2013-05-17,7.1,7.26,6.94,7.1,60900,4.73333570000002,4.84000242000002,4.62666898000002,4.73333570000002,91349.9543250224,0.0,1.0
2013-05-20,7.07,7.08,7.04,7.08,8500,4.71333569000002,4.72000236000002,4.69333568000002,4.72000236000002,12749.9936250031,0.0,1.0
2013-05-21,7.05,7.1,7.0,7.0,5200,4.70000235000002,4.73333570000002,4.66666900000002,4.66666900000002,7799.99610000192,0.0,1.0
2013-05-22,6.98,7.1,6.98,7.03,6700,4.65333566000002,4.73333570000002,4.65333566000002,4.68666901000002,10049.9949750025,0.0,1.0
2013-05-23,7.06,7.17,6.97,7.08,28600,4.70666902000002,4.78000239000002,4.64666899000002,4.72000236000002,42899.9785500105,0.0,1.0
2013-05-24,7.01,7.07,7.0,7.0025,11100,4.67333567000002,4.71333569000002,4.66666900000002,4.66833566750002,16649.9916750041,0.0,1.0
2013-05-28,7.07,7.089,7.04,7.07,5100,4.71333569000002,4.72600236300002,4.69333568000002,4.71333569000002,7649.99617500188,0.0,1.0
2013-05-29,7.02,7.1,6.94,7.1,8400,4.68000234000001,4.73333570000002,4.62666898000002,4.73333570000002,12599.9937000031,0.0,1.0
2013-05-30,7.04,7.1,6.941,6.96,7800,4.69333568000002,4.73333570000002,4.62733564700001,4.64000232000001,11699.9941500029,0.0,1.0
2013-05-31,7.05,7.0899,7.0,7.0199,11700,4.70000235000002,4.72660236330002,4.66666900000002,4.67993567330002,17549.9912250043,0.0,1.0
2013-06-03,6.99,7.06,6.97,7.06,10600,4.66000233000002,4.70666902000002,4.64666899000002,4.70666902000002,15899.9920500039,0.0,1.0
2013-06-04,7.0,7.02,7.0,7.0,8200,4.66666900000002,4.68000234000001,4.66666900000002,4.66666900000002,12299.993850003,0.0,1.0
2013-06-05,7.0,7.1,7.0,7.1,4900,4.66666900000002,4.73333570000002,4.66666900000002,4.73333570000002,7349.99632500181,0.0,1.0
2013-06-06,6.96,7.09,6.96,7.02,7500,4.64000232000001,4.72666903000002,4.64000232000001,4.68000234000001,11249.9943750028,0.0,1.0
2013-06-07,7.01,7.0799,7.01,7.03,1900,4.67333567000002,4.71993569330002,4.67333567000002,4.68666901000002,2849.9985750007,0.0,1.0
2013-06-10,7.0,7.08,7.0,7.02,8400,4.66666900000002,4.72000236000002,4.66666900000002,4.68000234000001,12599.9937000031,0.0,1.0
2013-06-11,7.12,7.24,7.0,7.0,18700,4.74666904000002,4.82666908000002,4.66666900000002,4.66666900000002,28049.9859750069,0.0,1.0
2013-06-12,7.24,7.25,7.0585,7.17,15000,4.82666908000002,4.83333575000002,4.70566901950002,4.78000239000002,22499.9887500055,0.0,1.0
2013-06-13,7.22,7.25,7.13,7.25,10000,4.81333574000002,4.83333575000002,4.75333571000002,4.83333575000002,14999.9925000037,0.0,1.0
2013-06-14,7.11,7.22,7.08,7.19,6000,4.74000237000002,4.81333574000002,4.72000236000002,4.79333573000002,8999.99550000221,0.0,1.0
2013-06-17,7.1,7.25,7.04,7.14,5700,4.73333570000002,4.83333575000002,4.69333568000002,4.76000238000002,8549.9957250021,0.0,1.0
2013-06-18,7.26,7.26,7.02,7.195,6000,4.84000242000002,4.84000242000002,4.68000234000001,4.79666906500002,8999.99550000221,0.0,1.0
2013-06-19,7.17,7.24,7.08,7.18,14200,4.78000239000002,4.82666908000002,4.72000236000002,4.78666906000002,21299.9893500052,0.0,1.0
2013-06-20,7.15,7.2,7.05,7.2,16800,4.76666905000002,4.80000240000002,4.70000235000002,4.80000240000002,25199.9874000062,0.0,1.0
2013-06-21,7.07,7.155,7.0,7.15,8500,4.71333569000002,4.77000238500002,4.66666900000002,4.76666905000002,12749.9936250031,0.0,1.0
2013-06-24,7.13,7.16,7.01,7.06,24600,4.75333571000002,4.77333572000002,4.67333567000002,4.70666902000002,36899.9815500091,0.0,1.0
2013-06-25,7.07,7.16,7.03,7.16,3700,4.71333569000002,4.77333572000002,4.68666901000002,4.77333572000002,5549.99722500136,0.0,1.0
2013-06-26,7.13,7.14,7.05,7.1,15600,4.75333571000002,4.76000238000002,4.70000235000002,4.73333570000002,23399.9883000057,0.0,1.0
2013-06-27,7.17,7.1899,7.1,7.14,17700,4.78000239000002,4.79326906330002,4.73333570000002,4.76000238000002,26549.9867250065,0.0,1.0
2013-06-28,7.11,7.18,7.02,7.07,7500,4.74000237000002,4.78666906000002,4.68000234000001,4.71333569000002,11249.9943750028,0.0,1.0
2013-07-01,7.11,7.2,7.11,7.16,1300,4.74000237000002,4.80000240000002,4.74000237000002,4.77333572000002,1949.99902500048,0.0,1.0
2013-07-02,7.09,7.12,7.001,7.119,17400,4.72666903000002,4.74666904000002,4.66733566700002,4.74600237300002,26099.9869500064,0.0,1.0
2013-07-03,7.14,7.14,7.136,7.136,400,4.76000238000002,4.76000238000002,4.75733571200002,4.75733571200002,599.999700000148,0.0,1.0
2013-07-05,7.18,7.19,7.01,7.16,9900,4.78666906000002,4.79333573000002,4.67333567000002,4.77333572000002,14849.9925750037,0.0,1.0
2013-07-08,7.29,7.3,7.19,7.24,46000,4.86000243000002,4.86666910000002,4.79333573000002,4.82666908000002,68999.965500017,0.0,1.0
2013-07-09,7.37,7.37,7.2,7.25,35500,4.91333579000002,4.91333579000002,4.80000240000002,4.83333575000002,53249.9733750131,0.0,1.0
2013-07-10,7.35,7.37,7.22,7.33,47100,4.90000245000002,4.91333579000002,4.81333574000002,4.88666911000002,70649.9646750174,0.0,1.0
2013-07-11,7.36,7.3999,7.27,7.35,21400,4.90666912000002,4.93326913330002,4.84666909000002,4.90000245000002,32099.9839500079,0.0,1.0
2013-07-12,7.4,7.4,7.31,7.31,4600,4.93333580000002,4.93333580000002,4.87333577000002,4.87333577000002,6899.9965500017,0.0,1.0
2013-07-15,7.41,7.45,7.375,7.4,21100,4.94000247000002,4.96666915000002,4.91666912500002,4.93333580000002,31649.9841750078,0.0,1.0
2013-07-16,7.46,7.46,7.4,7.41,12100,4.97333582000002,4.97333582000002,4.93333580000002,4.94000247000002,18149.9909250045,0.0,1.0
2013-07-17,7.53,7.61,7.4004,7.4004,8100,5.02000251000002,5.07333587000002,4.93360246680002,4.93360246680002,12149.993925003,0.0,1.0
2013-07-18,7.57,7.65,7.56,7.62,19000,5.04666919000002,5.10000255000002,5.04000252000002,5.08000254000002,28499.985750007,0.0,1.0
2013-07-19,7.57,7.65,7.43,7.55,16200,5.04666919000002,5.10000255000002,4.95333581000002,5.03333585000002,24299.987850006,0.0,1.0
2013-07-22,7.6,7.62,7.55,7.55,12700,5.06666920000002,5.08000254000002,5.03333585000002,5.03333585000002,19049.9904750047,0.0,1.0
2013-07-23,7.61,7.73,7.61,7.61,21300,5.07333587000002,5.15333591000002,5.07333587000002,5.07333587000002,31949.9840250079,0.0,1.0
2013-07-24,7.61,7.73,7.6,7.67,7900,5.07333587000002,5.15333591000002,5.06666920000002,5.11333589000002,11849.9940750029,0.0,1.0
2013-07-25,7.65,7.72,7.6,7.72,4000,5.10000255000002,5.14666924000002,5.06666920000002,5.14666924000002,5999.99700000148,0.0,1.0
2013-07-26,7.65,7.7,7.54,7.6,3600,5.10000255000002,5.13333590000002,5.02666918000002,5.06666920000002,5399.99730000133,0.0,1.0
2013-07-29,7.65,7.7,7.62,7.7,5800,5.10000255000002,5.13333590000002,5.08000254000002,5.13333590000002,8699.99565000214,0.0,1.0
2013-07-30,7.64,7.7,7.56,7.57,14200,5.09333588000002,5.13333590000002,5.04000252000002,5.04666919000002,21299.9893500052,0.0,1.0
2013-07-31,7.71,7.71,7.6,7.65,14100,5.14000257000002,5.14000257000002,5.06666920000002,5.10000255000002,21149.9894250052,0.0,1.0
2013-08-01,7.59,7.71,7.59,7.71,5200,5.06000253000002,5.14000257000002,5.06000253000002,5.14000257000002,7799.99610000192,0.0,1.0
2013-08-02,7.6,7.68,7.6,7.64,3300,5.06666920000002,5.12000256000002,5.06666920000002,5.09333588000002,4949.99752500122,0.0,1.0
2013-08-05,7.6451,7.68,7.64,7.6499,13500,5.09673588170002,5.12000256000002,5.09333588000002,5.09993588330002,20249.989875005,0.0,1.0
2013-08-06,7.65,7.73,7.62,7.62,7300,5.10000255000002,5.15333591000002,5.08000254000002,5.08000254000002,10949.9945250027,0.0,1.0
2013-08-07,7.65,7.7,7.6,7.69,15000,5.10000255000002,5.13333590000002,5.06666920000002,5.12666923000002,22499.9887500055,0.0,1.0
2013-08-08,7.7,7.74,7.63,7.65,16000,5.13333590000002,5.16000258000002,5.08666921000002,5.10000255000002,23999.9880000059,0.0,1.0
2013-08-09,7.69,7.7,7.69,7.7,1900,5.12666923000002,5.13333590000002,5.12666923000002,5.13333590000002,2849.9985750007,0.0,1.0
2013-08-12,7.69,7.73,7.6,7.68,26800,5.12666923000002,5.15333591000002,5.06666920000002,5.12000256000002,40199.9799000099,0.0,1.0
2013-08-13,7.98,8.1399,7.6497,7.6497,87900,5.32000266000002,5.42660271330002,5.09980254990002,5.09980254990002,131849.934075032,0.0,1.0
2013-08-14,7.96,8.0,7.96,8.0,2100,5.30666932000002,5.33333600000002,5.30666932000002,5.33333600000002,3149.99842500078,0.0,1.0
2013-08-15,7.86,7.96,7.701,7.95,10900,5.24000262000002,5.30666932000002,5.13400256700002,5.30000265000002,16349.991825004,0.0,1.0
2013-08-16,7.84,7.84,7.819,7.819,2700,5.22666928000002,5.22666928000002,5.21266927300002,5.21266927300002,4049.997975001,0.0,1.0
2013-08-19,7.76,7.95,7.71,7.82,12400,5.17333592000002,5.30000265000002,5.14000257000002,5.21333594000002,18599.9907000046,0.0,1.0
2013-08-20,7.82,7.89,7.8,7.8,7500,5.21333594000002,5.26000263000002,5.20000260000002,5.20000260000002,11249.9943750028,0.0,1.0
2013-08-21,7.93,7.93,7.82,7.82,5100,5.28666931000002,5.28666931000002,5.21333594000002,5.21333594000002,7649.99617500188,0.0,1.0
2013-08-22,7.9,7.9999,7.85,7.851,6400,5.26666930000002,5.33326933330002,5.23333595000002,5.23400261700002,9599.99520000236,0.0,1.0
2013-08-23,7.99,7.99,7.85,7.85,11500,5.32666933000002,5.32666933000002,5.23333595000002,5.23333595000002,17249.9913750042,0.0,1.0
2013-08-26,7.89,7.99,7.83,7.94,5200,5.26000263000002,5.32666933000002,5.22000261000002,5.29333598000002,7799.99610000192,0.0,1.0
2013-08-27,7.84,7.99,7.81,7.84,17800,5.22666928000002,5.32666933000002,5.20666927000002,5.22666928000002,26699.9866500066,0.0,1.0
2013-08-28,7.9,7.9699,7.7601,7.9,5500,5.26666930000002,5.31326932330002,5.17340258670002,5.26666930000002,8249.99587500203,0.0,1.0
2013-08-29,7.96,7.99,7.75,7.9899,13900,5.30666932000002,5.32666933000002,5.16666925000002,5.32660266330002,20849.9895750051,0.0,1.0
2013-08-30,7.97,7.97,7.96,7.96,600,5.31333599000002,5.31333599000002,5.30666932000002,5.30666932000002,899.999550000222,0.0,1.0
2013-09-03,7.99,8.0,7.8,8.0,23200,5.32666933000002,5.33333600000002,5.20000260000002,5.33333600000002,34799.9826000086,0.0,1.0
2013-09-04,8.03,8.03,7.9,7.97,28900,5.35333601000002,5.35333601000002,5.26666930000002,5.31333599000002,43349.9783250107,0.0,1.0
2013-09-05,8.32,8.45,8.01,8.03,64600,5.54666944000002,5.63333615000002,5.34000267000002,5.35333601000002,96899.9515500239,0.0,1.0
2013-09-06,8.63,8.86,8.3501,8.39,36000,5.75333621000002,5.90666962000002,5.56673611670002,5.59333613000002,53999.9730000133,0.0,1.0
2013-09-09,8.85,8.98,8.7308,8.92,43600,5.90000295000002,5.98666966000002,5.82053624360002,5.94666964000002,65399.9673000161,0.0,1.0
2013-09-10,8.75,8.98,8.5,8.95,62800,5.83333625000002,5.98666966000002,5.66666950000002,5.96666965000002,94199.9529000232,0.0,1.0
2013-09-11,8.61,8.94,8.41,8.67,29100,5.74000287000002,5.96000298000002,5.60666947000002,5.78000289000002,43649.9781750108,0.0,1.0
2013-09-12,8.48,8.55,8.4,8.55,6700,5.65333616000002,5.70000285000002,5.60000280000002,5.70000285000002,10049.9949750025,0.0,1.0
2013-09-13,8.49,8.49,8.37,8.41,17700,5.66000283000002,5.66000283000002,5.58000279000002,5.60666947000002,26549.9867250065,0.0,1.0
2013-09-16,8.47,8.5,8.3001,8.5,14200,5.64666949000002,5.66666950000002,5.53340276670002,5.66666950000002,21299.9893500053,0.0,1.0
2013-09-17,8.53,8.84,8.36,8.449,47100,5.68666951000002,5.89333628000002,5.57333612000002,5.63266948300002,70649.9646750174,0.0,1.0
2013-09-18,8.38,8.5,8.2,8.28,29400,5.58666946000002,5.66666950000002,5.46666940000002,5.52000276000002,44099.9779500109,0.0,1.0
2013-09-19,8.22,8.45,8.06,8.42,40800,5.48000274000002,5.63333615000002,5.37333602000002,5.61333614000002,61199.9694000151,0.0,1.0
2013-09-20,8.45,8.45,8.13,8.26,18300,5.63333615000002,5.63333615000002,5.42000271000002,5.50666942000002,27449.9862750068,0.0,1.0
2013-09-23,8.38,8.4,8.25,8.3,13800,5.58666946000002,5.60000280000002,5.50000275000002,5.53333610000002,20699.9896500051,0.0,1.0
2013-09-24,8.31,8.4,8.22,8.4,6600,5.54000277000002,5.60000280000002,5.48000274000002,5.60000280000002,9899.99505000244,0.0,1.0
2013-09-25,8.44,8.44,8.23,8.39,9700,5.62666948000002,5.62666948000002,5.48666941000002,5.59333613000002,14549.9927250036,0.0,1.0
2013-09-26,8.75,8.82,8.406,8.4499,26200,5.83333625000002,5.88000294000002,5.60400280200002,5.63326948330002,39299.9803500097,0.0,1.0
2013-09-27,8.63,8.79,8.63,8.79,3700,5.75333621000002,5.86000293000002,5.75333621000002,5.86000293000002,5549.99722500137,0.0,1.0
2013-09-30,8.58,8.73,8.52,8.73,3700,5.72000286000002,5.82000291000002,5.68000284000002,5.82000291000002,5549.99722500137,0.0,1.0
2013-10-01,8.5,8.57,8.351,8.56,15600,5.66666950000002,5.71333619000002,5.56733611700002,5.70666952000002,23399.9883000058,0.0,1.0
2013-10-02,8.68,8.73,8.5,8.6,11100,5.78666956000002,5.82000291000002,5.66666950000002,5.73333620000002,16649.9916750041,0.0,1.0
2013-10-03,8.77,8.77,8.5401,8.57,4000,5.84666959000002,5.84666959000002,5.69340284670002,5.71333619000002,5999.99700000148,0.0,1.0
2013-10-04,8.68,8.73,8.55,8.73,15300,5.78666956000002,5.82000291000002,5.70000285000002,5.82000291000002,22949.9885250057,0.0,1.0
2013-10-07,8.66,8.85,8.5112,8.69,27900,5.77333622000002,5.90000295000002,5.67413617040002,5.79333623000002,41849.9790750103,0.0,1.0
2013-10-08,8.72,8.9,8.65,8.72,148300,5.81333624000002,5.93333630000002,5.76666955000002,5.81333624000002,222449.888775055,0.0,1.0
2013-10-09,8.53,8.85,8.53,8.77,103200,5.68666951000002,5.90000295000002,5.68666951000002,5.84666959000002,154799.922600038,0.0,1.0
2013-10-10,8.72,8.84,8.6499,8.69,52500,5.81333624000002,5.89333628000002,5.76660288330002,5.79333623000002,78749.9606250194,0.0,1.0
2013-10-11,8.8,8.849,8.54,8.77,7900,5.86666960000002,5.89933628300002,5.69333618000002,5.84666959000002,11849.9940750029,0.0,1.0
2013-10-14,9.13,9.19,8.79,8.79,22800,6.08666971000002,6.12666973000002,5.86000293000002,5.86000293000002,34199.9829000084,0.0,1.0
2013-10-15,8.97,9.19,8.935,9.02,11200,5.98000299000002,6.12666973000002,5.95666964500002,6.01333634000002,16799.9916000041,0.0,1.0
2013-10-16,8.9,9.14,8.9,8.99,6000,5.93333630000002,6.09333638000002,5.93333630000002,5.99333633000002,8999.99550000222,0.0,1.0
2013-10-17,8.98,9.05,8.92,8.96,10200,5.98666966000002,6.03333635000002,5.94666964000002,5.97333632000002,15299.9923500038,0.0,1.0
2013-10-18,8.95,9.04,8.9,8.911,21900,5.96666965000002,6.02666968000002,5.93333630000002,5.94066963700002,32849.9835750081,0.0,1.0
2013-10-21,8.96,9.11,8.96,9.0,7900,5.97333632000002,6.07333637000002,5.97333632000002,6.00000300000002,11849.9940750029,0.0,1.0
2013-10-22,9.01,9.129,8.95,8.96,12100,6.00666967000002,6.08600304300002,5.96666965000002,5.97333632000002,18149.9909250045,0.0,1.0
2013-10-23,9.14,9.18,9.0,9.11,12700,6.09333638000002,6.12000306000002,6.00000300000002,6.07333637000002,19049.9904750047,0.0,1.0
2013-10-24,9.12,9.24,8.96,9.21,14400,6.08000304000002,6.16000308000002,5.97333632000002,6.14000307000002,21599.9892000053,0.0,1.0
2013-10-25,8.96,9.3,8.95,8.96,14700,5.97333632000002,6.20000310000002,5.96666965000002,5.97333632000002,22049.9889750054,0.0,1.0
2013-10-28,9.12,9.3,9.05,9.05,4600,6.08000304000002,6.20000310000002,6.03333635000002,6.03333635000002,6899.9965500017,0.0,1.0
2013-10-29,9.13,9.26,9.11,9.13,5500,6.08666971000002,6.17333642000002,6.07333637000002,6.08666971000002,8249.99587500204,0.0,1.0
2013-10-30,9.11,9.23,9.11,9.13,5100,6.07333637000002,6.15333641000002,6.07333637000002,6.08666971000002,7649.99617500189,0.0,1.0
2013-10-31,9.13,9.2,9.0755,9.199,3400,6.08666971000002,6.13333640000002,6.05033635850002,6.13266973300002,5099.99745000126,0.0,1.0
2013-11-01,9.16,9.25,9.13,9.18,4200,6.10666972000002,6.16666975000002,6.08666971000002,6.12000306000002,6299.99685000155,0.0,1.0
2013-11-04,9.12,9.25,8.97,9.25,37300,6.08000304000002,6.16666975000002,5.98000299000002,6.16666975000002,55949.9720250138,0.0,1.0
2013-11-05,9.05,9.15,8.964,9.15,7900,6.03333635000002,6.10000305000002,5.97600298800002,6.10000305000002,11849.9940750029,0.0,1.0
2013-11-06,9.14,9.17,8.961,9.0,6100,6.09333638000002,6.11333639000002,5.97400298700002,6.00000300000002,9149.99542500226,0.0,1.0
2013-11-07,9.08,9.15,8.95,9.15,13600,6.05333636000002,6.10000305000002,5.96666965000002,6.10000305000002,20399.989800005,0.0,1.0
2013-11-08,9.14,9.14,9.01,9.04,1300,6.09333638000002,6.09333638000002,6.00666967000002,6.02666968000002,1949.99902500048,0.0,1.0
2013-11-11,9.08,9.25,9.07,9.149,7900,6.05333636000002,6.16666975000002,6.04666969000002,6.09933638300002,11849.9940750029,0.0,1.0
2013-11-12,9.14,9.15,9.0,9.06,15400,6.09333638000002,6.10000305000002,6.00000300000002,6.04000302000002,23099.9884500057,0.0,1.0
2013-11-13,9.14,9.14,9.0651,9.0651,1600,6.09333638000002,6.09333638000002,6.04340302170002,6.04340302170002,2399.99880000059,0.0,1.0
2013-11-14,9.03,9.14,8.98,9.12,12400,6.02000301000002,6.09333638000002,5.98666966000002,6.08000304000002,18599.9907000046,0.0,1.0
2013-11-15,9.04,9.14,8.8227,9.14,6400,6.02666968000002,6.09333638000002,5.88180294090002,6.09333638000002,9599.99520000237,0.0,1.0
2013-11-18,9.05,9.05,9.0,9.05,23500,6.03333635000002,6.03333635000002,6.00000300000002,6.03333635000002,35249.9823750087,0.0,1.0
2013-11-19,9.02,9.05,9.0,9.0,10000,6.01333634000002,6.03333635000002,6.00000300000002,6.00000300000002,14999.9925000037,0.0,1.0
2013-11-20,9.01,9.02,9.01,9.01,2400,6.00666967000002,6.01333634000002,6.00666967000002,6.00666967000002,3599.99820000089,0.0,1.0
2013-11-21,8.97,9.05,8.97,9.0,2800,5.98000299000002,6.03333635000002,5.98000299000002,6.00000300000002,4199.99790000104,0.0,1.0
2013-11-22,9.0,9.0398,8.914,8.98,6700,6.00000300000002,6.02653634660002,5.94266963800002,5.98666966000002,10049.9949750025,0.0,1.0
2013-11-25,9.06,9.15,8.97,8.9701,10300,6.04000302000002,6.10000305000002,5.98000299000002,5.98006965670002,15449.9922750038,0.0,1.0
2013-11-26,9.06,9.06,9.03,9.05,8500,6.04000302000002,6.04000302000002,6.02000301000002,6.03333635000002,12749.9936250031,0.0,1.0
2013-11-27,9.14,9.15,9.0599,9.06,13000,6.09333638000002,6.10000305000002,6.03993635330002,6.04000302000002,19499.9902500048,0.0,1.0
2013-11-29,9.14,9.15,9.14,9.14,7200,6.09333638000002,6.10000305000002,6.09333638000002,6.09333638000002,10799.9946000027,0.0,1.0
2013-12-02,9.13,9.2,9.02,9.14,8800,6.08666971000002,6.13333640000002,6.01333634000002,6.09333638000002,13199.9934000033,0.0,1.0
2013-12-03,9.39,9.48,9.18,9.18,73600,6.26000313000002,6.32000316000002,6.12000306000002,6.12000306000002,110399.944800027,0.0,1.0
2013-12-04,9.37,9.5,9.2,9.35,25600,6.24666979000002,6.33333650000002,6.13333640000002,6.23333645000002,38399.9808000095,0.0,1.0
2013-12-05,9.34,9.34,9.04,9.31,5200,6.22666978000002,6.22666978000002,6.02666968000002,6.20666977000002,7799.99610000192,0.0,1.0
2013-12-06,9.3,9.33,9.1535,9.25,14100,6.20000310000002,6.22000311000002,6.10233638450002,6.16666975000002,21149.9894250052,0.0,1.0
2013-12-09,9.3,9.49,9.13,9.36,16600,6.20000310000002,6.32666983000002,6.08666971000002,6.24000312000002,24899.9875500061,0.0,1.0
2013-12-10,9.3,9.3,9.15,9.25,7300,6.20000310000002,6.20000310000002,6.10000305000002,6.16666975000002,10949.9945250027,0.0,1.0
2013-12-11,9.17,9.4,9.16,9.27,4800,6.11333639000002,6.26666980000002,6.10666972000002,6.18000309000002,7199.99640000178,0.0,1.0
2013-12-12,9.24,9.39,9.1801,9.28,8200,6.16000308000002,6.26000313000002,6.12006972670002,6.18666976000002,12299.993850003,0.0,1.0
2013-12-13,9.35,9.5,9.15,9.39,60300,6.23333645000002,6.33333650000002,6.10000305000002,6.26000313000002,90449.9547750223,0.0,1.0
2013-12-16,9.48,9.5,9.2301,9.31,35400,6.32000316000002,6.33333650000002,6.15340307670002,6.20666977000002,53099.9734500131,0.0,1.0
2013-12-17,9.32,9.45,9.17,9.41,59400,6.21333644000002,6.30000315000002,6.11333639000002,6.27333647000002,89099.955450022,0.0,1.0
2013-12-18,9.39,9.39,9.18,9.29,31200,6.26000313000002,6.26000313000002,6.12000306000002,6.19333643000002,46799.9766000115,0.0,1.0
2013-12-19,9.43,9.4499,9.2845,9.4499,6700,6.28666981000002,6.29993648330002,6.18966976150002,6.29993648330002,10049.9949750025,0.0,1.0
2013-12-20,9.6,9.6,9.3101,9.3101,14500,6.40000320000002,6.40000320000002,6.20673643670002,6.20673643670002,21749.9891250054,0.0,1.0
2013-12-23,9.63,9.6496,9.46,9.46,12100,6.42000321000002,6.43306988320002,6.30666982000002,6.30666982000002,18149.9909250045,0.0,1.0
2013-12-24,9.62,9.7174,9.582,9.64,17200,6.41333654000002,6.47826990580002,6.38800319400002,6.42666988000002,25799.9871000064,0.0,1.0
2013-12-26,9.65,9.68,9.3501,9.68,15600,6.43333655000002,6.45333656000002,6.23340311670002,6.45333656000002,23399.9883000058,0.0,1.0
2013-12-27,9.58,9.64,9.491,9.64,16200,6.38666986000002,6.42666988000002,6.32733649700002,6.42666988000002,24299.987850006,0.0,1.0
2013-12-30,9.59,9.72,9.54,9.5785,7800,6.39333653000002,6.48000324000002,6.36000318000002,6.38566985950002,11699.9941500029,0.0,1.0
2013-12-31,9.54,9.72,9.54,9.64,20500,6.36000318000002,6.48000324000002,6.36000318000002,6.42666988000002,30749.9846250076,0.0,1.0
2014-01-02,9.57,9.6199,9.5,9.5,4500,6.38000319000002,6.41326987330002,6.33333650000002,6.33333650000002,6749.99662500167,0.0,1.0
2014-01-03,9.5,9.6072,9.5,9.6072,2700,6.33333650000002,6.40480320240002,6.33333650000002,6.40480320240002,4049.997975001,0.0,1.0
2014-01-06,9.37,9.5,9.32,9.5,10900,6.24666979000002,6.33333650000002,6.21333644000002,6.33333650000002,16349.991825004,0.0,1.0
2014-01-07,9.41,9.68,9.37,9.37,30600,6.27333647000002,6.45333656000002,6.24666979000002,6.24666979000002,45899.9770500113,0.0,1.0
2014-01-08,9.54,9.7,9.45,9.5,37300,6.36000318000002,6.46666990000002,6.30000315000002,6.33333650000002,55949.9720250138,0.0,1.0
2014-01-09,9.67,9.67,9.4017,9.51,23400,6.44666989000002,6.44666989000002,6.26780313390002,6.34000317000002,35099.9824500087,0.0,1.0
2014-01-10,9.57,9.6425,9.45,9.63,34900,6.38000319000002,6.42833654750002,6.30000315000002,6.42000321000002,52349.9738250129,0.0,1.0
2014-01-13,9.45,9.694,9.4,9.4325,31900,6.30000315000002,6.46266989800002,6.26666980000002,6.28833647750002,47849.9760750118,0.0,1.0
2014-01-14,9.45,9.58,9.42,9.5,2700,6.30000315000002,6.38666986000002,6.28000314000002,6.33333650000002,4049.997975001,0.0,1.0
2014-01-15,9.43,9.61,9.41,9.5,26400,6.28666981000002,6.40666987000002,6.27333647000002,6.33333650000002,39599.9802000098,0.0,1.0
2014-01-16,9.47,9.52,9.43,9.43,8800,6.31333649000002,6.34666984000002,6.28666981000002,6.28666981000002,13199.9934000033,0.0,1.0
2014-01-17,9.44,9.61,9.44,9.59,6000,6.29333648000002,6.40666987000002,6.29333648000002,6.39333653000002,8999.99550000222,0.0,1.0
2014-01-21,9.53,9.609,9.5,9.5,3100,6.35333651000002,6.40600320300002,6.33333650000002,6.33333650000002,4649.99767500115,0.0,1.0
2014-01-22,9.5,9.59,9.46,9.52,6000,6.33333650000002,6.39333653000002,6.30666982000002,6.34666984000002,8999.99550000222,0.0,1.0
2014-01-23,9.46,9.55,9.46,9.5,1300,6.30666982000002,6.36666985000002,6.30666982000002,6.33333650000002,1949.99902500048,0.0,1.0
2014-01-24,9.2372,9.4649,9.13,9.46,32700,6.15813641240002,6.30993648830002,6.08666971000002,6.30666982000002,49049.9754750121,0.0,1.0
2014-01-27,9.0,9.49,8.96,9.19,31600,6.00000300000002,6.32666983000002,5.97333632000002,6.12666973000002,47399.9763000117,0.0,1.0
2014-01-28,9.2399,9.4,9.1,9.4,13300,6.15993641330002,6.26666980000002,6.06666970000002,6.26666980000002,19949.9900250049,0.0,1.0
2014-01-29,9.22,9.41,9.02,9.241,9300,6.14666974000002,6.27333647000002,6.01333634000002,6.16066974700002,13949.9930250034,0.0,1.0
2014-01-30,9.29,9.46,9.17,9.17,1300,6.19333643000002,6.30666982000002,6.11333639000002,6.11333639000002,1949.99902500048,0.0,1.0
2014-01-31,9.38,9.45,9.01,9.21,6400,6.25333646000002,6.30000315000002,6.00666967000002,6.14000307000002,9599.99520000237,0.0,1.0
2014-02-03,9.17,9.48,9.1001,9.25,3400,6.11333639000002,6.32000316000002,6.06673636670002,6.16666975000002,5099.99745000126,0.0,1.0
2014-02-04,9.24,9.38,9.1601,9.285,13900,6.16000308000002,6.25333646000002,6.10673638670002,6.19000309500002,20849.9895750051,0.0,1.0
2014-02-05,9.2,9.28,9.02,9.18,15700,6.13333640000002,6.18666976000002,6.01333634000002,6.12000306000002,23549.9882250058,0.0,1.0
2014-02-06,9.2,9.26,9.145,9.2,13300,6.13333640000002,6.17333642000002,6.09666971500002,6.13333640000002,19949.9900250049,0.0,1.0
2014-02-07,9.31,9.45,9.17,9.33,61900,6.20666977000002,6.30000315000002,6.11333639000002,6.22000311000002,92849.9535750229,0.0,1.0
2014-02-10,9.35,9.4,9.31,9.36,13600,6.23333645000002,6.26666980000002,6.20666977000002,6.24000312000002,20399.989800005,0.0,1.0
2014-02-11,9.35,9.44,9.31,9.35,20200,6.23333645000002,6.29333648000002,6.20666977000002,6.23333645000002,30299.9848500075,0.0,1.0
2014-02-12,10.02,10.08,9.331,9.3993,149800,6.68000334000002,6.72000336000002,6.22066977700002,6.26620313310002,224699.887650055,0.0,1.0
2014-02-13,11.07,11.62,9.91,10.02,175000,7.38000369000002,7.74667054000003,6.60666997000002,6.68000334000002,262499.868750065,0.0,1.0
2014-02-14,10.78,11.0,10.521,11.0,23100,7.18667026000002,7.33333700000002,7.01400350700002,7.33333700000002,34649.9826750086,0.0,1.0
2014-02-18,11.06,11.15,10.75,10.75,78600,7.37333702000002,7.43333705000002,7.16667025000002,7.16667025000002,117899.941050029,0.0,1.0
2014-02-19,10.84,11.2,10.84,11.14,68200,7.22667028000002,7.46667040000002,7.22667028000002,7.42667038000002,102299.948850025,0.0,1.0
2014-02-20,10.875,11.0,10.8,10.97,29200,7.25000362500002,7.33333700000002,7.20000360000002,7.31333699000002,43799.9781000108,0.0,1.0
2014-02-21,11.01,11.1425,10.8,10.81,25600,7.34000367000002,7.42833704750002,7.20000360000002,7.20667027000002,38399.9808000095,0.0,1.0
2014-02-24,11.07,11.39,11.07,11.15,69600,7.38000369000002,7.59333713000003,7.38000369000002,7.43333705000002,104399.947800026,0.0,1.0
2014-02-25,10.91,11.189,10.9,11.18,33300,7.27333697000002,7.45933706300002,7.26667030000002,7.45333706000002,49949.9750250124,0.0,1.0
2014-02-26,10.69,11.156,10.4,11.0,107200,7.12667023000002,7.43733705200003,6.93333680000002,7.33333700000002,160799.91960004,0.0,1.0
2014-02-27,10.86,11.09,10.73,10.76,9900,7.24000362000002,7.39333703000002,7.15333691000002,7.17333692000002,14849.9925750037,0.0,1.0
2014-02-28,10.7652,11.06,10.75,10.89,12900,7.17680358840002,7.37333702000002,7.16667025000002,7.26000363000002,19349.9903250048,0.0,1.0
2014-03-03,10.74,11.179,10.68,11.02,25300,7.16000358000002,7.45267039300002,7.12000356000002,7.34667034000002,37949.9810250094,0.0,1.0
2014-03-04,10.99,10.99,10.69,10.69,10600,7.32667033000002,7.32667033000002,7.12667023000002,7.12667023000002,15899.9920500039,0.0,1.0
2014-03-05,10.78,10.949,10.73,10.91,6700,7.18667026000002,7.29933698300002,7.15333691000002,7.27333697000002,10049.9949750025,0.0,1.0
2014-03-06,10.99,10.99,10.8,10.9,13300,7.32667033000002,7.32667033000002,7.20000360000002,7.26667030000002,19949.9900250049,0.0,1.0
2014-03-07,11.0,11.14,10.7992,11.0,58600,7.33333700000002,7.42667038000002,7.19947026640002,7.33333700000002,87899.9560500217,0.0,1.0
2014-03-10,10.9,11.139,10.9,11.05,16200,7.26667030000002,7.42600371300002,7.26667030000002,7.36667035000002,24299.987850006,0.0,1.0
2014-03-11,10.95,10.96,10.69,10.78,84300,7.30000365000002,7.30667032000003,7.12667023000002,7.18667026000002,126449.936775031,0.0,1.0
2014-03-12,10.92,10.95,10.7001,10.85,16300,7.28000364000002,7.30000365000002,7.13340356670002,7.23333695000002,24449.987775006,0.0,1.0
2014-03-13,10.85,10.952,10.7,10.87,12600,7.23333695000002,7.30133698400002,7.13333690000002,7.24667029000002,18899.9905500047,0.0,1.0
2014-03-14,10.826,10.9,10.6296,10.9,44400,7.21733694200002,7.26667030000002,7.08640354320002,7.26667030000002,66599.9667000165,0.0,1.0
2014-03-17,10.53,10.847,10.3,10.77,25000,7.02000351000002,7.23133694900002,6.86667010000002,7.18000359000002,37499.9812500093,0.0,1.0
2014-03-18,10.55,10.65,10.4601,10.621,12100,7.03333685000002,7.10000355000002,6.97340348670002,7.08067020700002,18149.9909250045,0.0,1.0
2014-03-19,10.5,10.75,10.37,10.57,9300,7.00000350000002,7.16667025000002,6.91333679000002,7.04667019000002,13949.9930250034,0.0,1.0
2014-03-20,10.48,10.569,10.4101,10.5,9700,6.98667016000002,7.04600352300002,6.94007013670002,7.00000350000002,14549.9927250036,0.0,1.0
2014-03-21,10.48,10.6,10.42,10.42,14200,6.98667016000002,7.06667020000002,6.94667014000002,6.94667014000002,21299.9893500053,0.0,1.0
2014-03-24,10.4,10.67,10.011,10.6,42400,6.93333680000002,7.11333689000002,6.67400333700002,7.06667020000002,63599.9682000157,0.0,1.0
2014-03-25,10.39,10.413,10.3256,10.4,13600,6.92667013000002,6.94200347100002,6.88373677520002,6.93333680000002,20399.989800005,0.0,1.0
2014-03-26,10.26,10.67,10.0101,10.429,45900,6.84000342000002,7.11333689000002,6.67340333670002,6.95267014300002,68849.965575017,0.0,1.0
2014-03-27,10.25,10.439,10.19,10.19,16300,6.83333675000002,6.95933681300002,6.79333673000002,6.79333673000002,24449.987775006,0.0,1.0
2014-03-28,10.34,10.66,10.32,10.649,29800,6.89333678000002,7.10667022000002,6.88000344000002,7.09933688300002,44699.977650011,0.0,1.0
2014-03-31,10.33,10.34,10.25,10.2619,12300,6.88667011000002,6.89333678000002,6.83333675000002,6.84127008730002,18449.9907750046,0.0,1.0
2014-04-01,10.25,10.399,10.21,10.374,7200,6.83333675000002,6.93267013300002,6.80667007000002,6.91600345800002,10799.9946000027,0.0,1.0
2014-04-02,10.41,10.457,10.02,10.21,30400,6.94000347000002,6.97133681900002,6.68000334000002,6.80667007000002,45599.9772000113,0.0,1.0
2014-04-03,10.38,10.43,10.29,10.37,17500,6.92000346000002,6.95333681000002,6.86000343000002,6.91333679000002,26249.9868750065,0.0,1.0
2014-04-04,10.28,10.5,10.28,10.5,19000,6.85333676000002,7.00000350000002,6.85333676000002,7.00000350000002,28499.985750007,0.0,1.0
2014-04-07,10.23,10.33,10.23,10.28,18300,6.82000341000002,6.88667011000002,6.82000341000002,6.85333676000002,27449.9862750068,0.0,1.0
2014-04-08,10.35,10.35,10.001,10.27,45400,6.90000345000002,6.90000345000002,6.66733666700002,6.84667009000002,68099.9659500168,0.0,1.0
2014-04-09,10.19,10.35,10.15,10.35,25600,6.79333673000002,6.90000345000002,6.76667005000002,6.90000345000002,38399.9808000095,0.0,1.0
2014-04-10,10.2,10.25,10.14,10.14,18600,6.80000340000002,6.83333675000002,6.76000338000002,6.76000338000002,27899.9860500069,0.0,1.0
2014-04-11,10.13,10.4967,10.12,10.46,31500,6.75333671000002,6.99780349890002,6.74667004000002,6.97333682000002,47249.9763750117,0.0,1.0
2014-04-14,10.12,10.33,10.11,10.13,17100,6.74667004000002,6.88667011000002,6.74000337000002,6.75333671000002,25649.9871750063,0.0,1.0
2014-04-15,10.19,10.3899,10.17,10.21,20400,6.79333673000002,6.92660346330002,6.78000339000002,6.80667007000002,30599.9847000076,0.0,1.0
2014-04-16,10.18,10.3,10.05,10.2,67500,6.78667006000002,6.86667010000002,6.70000335000002,6.80000340000002,101249.949375025,0.0,1.0
2014-04-17,10.27,10.379,10.09,10.09,16500,6.84667009000002,6.91933679300002,6.72667003000002,6.72667003000002,24749.9876250061,0.0,1.0
2014-04-21,10.59,10.64,10.12,10.2,12900,7.06000353000002,7.09333688000002,6.74667004000002,6.80000340000002,19349.9903250048,0.0,1.0
2014-04-22,10.8,10.98,10.56,10.56,28300,7.20000360000002,7.32000366000002,7.04000352000002,7.04000352000002,42449.9787750105,0.0,1.0
2014-04-23,10.65,10.9495,10.65,10.8296,6400,7.10000355000002,7.29967031650002,7.10000355000002,7.21973694320002,9599.99520000237,0.0,1.0
2014-04-24,10.77,10.9,10.63,10.64,7300,7.18000359000002,7.26667030000002,7.08667021000002,7.09333688000002,10949.9945250027,0.0,1.0
2014-04-25,10.58,10.92,10.58,10.92,10800,7.05333686000002,7.28000364000002,7.05333686000002,7.28000364000002,16199.991900004,0.0,1.0
2014-04-28,10.57,10.9295,10.2,10.62,45000,7.04667019000002,7.28633697650002,6.80000340000002,7.08000354000002,67499.9662500167,0.0,1.0
2014-04-29,10.42,10.75,10.42,10.54,10200,6.94667014000002,7.16667025000002,6.94667014000002,7.02667018000002,15299.9923500038,0.0,1.0
2014-04-30,10.49,10.69,10.4401,10.47,7300,6.99333683000002,7.12667023000002,6.96007014670002,6.98000349000002,10949.9945250027,0.0,1.0
2014-05-01,10.5,10.729,10.48,10.7,3600,7.00000350000002,7.15267024300002,6.98667016000002,7.13333690000002,5399.99730000133,0.0,1.0
2014-05-02,10.42,10.58,10.42,10.58,7000,6.94667014000002,7.05333686000002,6.94667014000002,7.05333686000002,10499.9947500026,0.0,1.0
2014-05-05,10.44,10.5,10.44,10.44,2100,6.96000348000002,7.00000350000002,6.96000348000002,6.96000348000002,3149.99842500078,0.0,1.0
2014-05-06,10.469,10.8,10.41,10.8,6700,6.97933682300002,7.20000360000002,6.94000347000002,7.20000360000002,10049.9949750025,0.0,1.0
2014-05-07,10.36,10.49,10.36,10.49,4900,6.90667012000002,6.99333683000002,6.90667012000002,6.99333683000002,7349.99632500182,0.0,1.0
2014-05-08,10.48,10.5295,10.33,10.33,3700,6.98667016000002,7.01967017650002,6.88667011000002,6.88667011000002,5549.99722500137,0.0,1.0
2014-05-09,9.47,10.48,9.47,10.48,219900,6.31333649000002,6.98667016000002,6.31333649000002,6.98667016000002,329849.835075081,0.0,1.0
2014-05-12,9.9,10.039,9.65,9.65,75900,6.60000330000002,6.69267001300002,6.43333655000002,6.43333655000002,113849.943075028,0.0,1.0
2014-05-13,9.72,9.95,9.65,9.65,24300,6.48000324000002,6.63333665000002,6.43333655000002,6.43333655000002,36449.981775009,0.0,1.0
2014-05-14,9.65,9.9,9.65,9.9,6100,6.43333655000002,6.60000330000002,6.43333655000002,6.60000330000002,9149.99542500226,0.0,1.0
2014-05-15,9.7,9.72,9.65,9.67,10300,6.46666990000002,6.48000324000002,6.43333655000002,6.44666989000002,15449.9922750038,0.0,1.0
2014-05-16,9.76,9.922,9.76,9.8499,13600,6.50666992000002,6.61466997400002,6.50666992000002,6.56660328330002,20399.989800005,0.0,1.0
2014-05-19,9.72,9.7229,9.6806,9.7,7900,6.48000324000002,6.48193657430002,6.45373656020002,6.46666990000002,11849.9940750029,0.0,1.0
2014-05-20,9.65,9.65,9.65,9.65,1000,6.43333655000002,6.43333655000002,6.43333655000002,6.43333655000002,1499.99925000037,0.0,1.0
2014-05-21,9.65,9.87,9.65,9.72,10500,6.43333655000002,6.58000329000002,6.43333655000002,6.48000324000002,15749.9921250039,0.0,1.0
2014-05-22,9.8526,9.94,9.69,9.7414,7500,6.56840328420002,6.62666998000002,6.46000323000002,6.49426991380002,11249.9943750028,0.0,1.0
2014-05-23,9.91,9.95,9.8,9.88,7900,6.60666997000002,6.63333665000002,6.53333660000002,6.58666996000002,11849.9940750029,0.0,1.0
2014-05-27,9.93,9.94,9.92,9.94,8200,6.62000331000002,6.62666998000002,6.61333664000002,6.62666998000002,12299.993850003,0.0,1.0
2014-05-28,9.99,10.0,9.92,10.0,7800,6.66000333000002,6.66667000000002,6.61333664000002,6.66667000000002,11699.9941500029,0.0,1.0
2014-05-29,10.14,10.16,10.0,10.0,7000,6.76000338000002,6.77333672000002,6.66667000000002,6.66667000000002,10499.9947500026,0.0,1.0
2014-05-30,10.17,10.32,10.06,10.06,23200,6.78000339000002,6.88000344000002,6.70667002000002,6.70667002000002,34799.9826000086,0.0,1.0
2014-06-02,10.23,10.38,9.961,10.38,30100,6.82000341000002,6.92000346000002,6.64066998700002,6.92000346000002,45149.9774250112,0.0,1.0
2014-06-03,10.0,10.27,10.0,10.27,4500,6.66667000000002,6.84667009000002,6.66667000000002,6.84667009000002,6749.99662500167,0.0,1.0
2014-06-04,9.91,10.11,9.91,9.981,4200,6.60666997000002,6.74000337000002,6.60666997000002,6.65400332700002,6299.99685000156,0.0,1.0
2014-06-05,9.975,9.975,9.96,9.96,2200,6.65000332500002,6.65000332500002,6.64000332000002,6.64000332000002,3299.99835000082,0.0,1.0
2014-06-06,10.085,10.15,10.04,10.09,25500,6.72333669500002,6.76667005000002,6.69333668000002,6.72667003000002,38249.9808750095,0.0,1.0
2014-06-09,10.32,10.32,9.96,9.96,23500,6.88000344000002,6.88000344000002,6.64000332000002,6.64000332000002,35249.9823750087,0.0,1.0
2014-06-10,10.38,10.38,10.15,10.24,9400,6.92000346000002,6.92000346000002,6.76667005000002,6.82667008000002,14099.9929500035,0.0,1.0
2014-06-11,10.94,10.94,10.21,10.38,34000,7.29333698000002,7.29333698000002,6.80667007000002,6.92000346000002,50999.9745000126,0.0,1.0
2014-06-12,10.85,10.91,10.33,10.9,56700,7.23333695000002,7.27333697000002,6.88667011000002,7.26667030000002,85049.957475021,0.0,1.0
2014-06-13,10.95,10.95,10.75,10.82,41800,7.30000365000002,7.30000365000002,7.16667025000002,7.21333694000002,62699.9686500155,0.0,1.0
2014-06-16,10.83,11.05,10.72,10.89,38100,7.22000361000002,7.36667035000002,7.14667024000002,7.26000363000002,57149.9714250141,0.0,1.0
2014-06-17,10.9092,10.985,10.7,10.85,4800,7.27280363640002,7.32333699500002,7.13333690000002,7.23333695000002,7199.99640000178,0.0,1.0
2014-06-18,10.9001,10.97,10.7735,10.7735,8700,7.26673696670002,7.31333699000002,7.18233692450002,7.18233692450002,13049.9934750032,0.0,1.0
2014-06-19,11.0,11.05,10.8501,10.89,22800,7.33333700000002,7.36667035000002,7.23340361670002,7.26000363000002,34199.9829000085,0.0,1.0
2014-06-20,11.1,11.15,10.95,11.0,9900,7.40000370000002,7.43333705000002,7.30000365000002,7.33333700000002,14849.9925750037,0.0,1.0
2014-06-23,11.1,11.1,10.94,11.1,17500,7.40000370000002,7.40000370000002,7.29333698000002,7.40000370000002,26249.9868750065,0.0,1.0
2014-06-24,11.14,11.17,11.05,11.15,20100,7.42667038000002,7.44667039000002,7.36667035000002,7.43333705000002,30149.9849250075,0.0,1.0
2014-06-25,11.12,11.1375,11.03,11.05,17400,7.41333704000002,7.42500371250002,7.35333701000002,7.36667035000002,26099.9869500065,0.0,1.0
2014-06-26,10.91,11.12,10.8658,11.12,4500,7.27333697000002,7.41333704000002,7.24387028860002,7.41333704000002,6749.99662500167,0.0,1.0
2014-06-27,11.19,11.19,10.86,10.9,4000,7.46000373000002,7.46000373000002,7.24000362000002,7.26667030000002,5999.99700000148,0.0,1.0
2014-06-30,11.01,11.16,10.9,11.13,6000,7.34000367000002,7.44000372000002,7.26667030000002,7.42000371000003,8999.99550000223,0.0,1.0
2014-07-01,11.43,11.47,11.01,11.136,22000,7.62000381000002,7.64667049000003,7.34000367000002,7.42400371200002,32999.9835000082,0.0,1.0
2014-07-02,11.46,11.49,11.35,11.4,68400,7.64000382000003,7.66000383000003,7.56667045000003,7.60000380000003,102599.948700025,0.0,1.0
2014-07-03,11.49,11.58,11.4529,11.49,44500,7.66000383000003,7.72000386000003,7.63527048430003,7.66000383000003,66749.9666250164,0.0,1.0
2014-07-07,11.33,11.5,11.18,11.32,21100,7.55333711000003,7.66667050000003,7.45333706000002,7.54667044000003,31649.9841750078,0.0,1.0
2014-07-08,11.41,11.43,11.06,11.37,10900,7.60667047000002,7.62000381000002,7.37333702000002,7.58000379000002,16349.991825004,0.0,1.0
2014-07-09,11.2999,11.42,11.1,11.42,6700,7.53327043330002,7.61333714000003,7.40000370000002,7.61333714000003,10049.9949750025,0.0,1.0
2014-07-10,11.204,11.23,11.0,11.19,7600,7.46933706800003,7.48667041000003,7.33333700000002,7.46000373000002,11399.9943000028,0.0,1.0
2014-07-11,11.32,11.38,11.09,11.09,5200,7.54667044000003,7.58667046000003,7.39333703000002,7.39333703000002,7799.99610000192,0.0,1.0
2014-07-14,11.4,11.5,11.22,11.22,40000,7.60000380000003,7.66667050000003,7.48000374000002,7.48000374000002,59999.9700000148,0.0,1.0
2014-07-15,11.4,11.45,11.28,11.45,7300,7.60000380000003,7.63333715000002,7.52000376000002,7.63333715000002,10949.9945250027,0.0,1.0
2014-07-16,11.37,11.41,11.3,11.383,12300,7.58000379000002,7.60667047000002,7.53333710000003,7.58867046100002,18449.9907750046,0.0,1.0
2014-07-17,11.19,11.35,11.15,11.31,41400,7.46000373000002,7.56667045000003,7.43333705000002,7.54000377000003,62099.9689500154,0.0,1.0
2014-07-18,11.25,11.29,11.16,11.18,37300,7.50000375000003,7.52667043000002,7.44000372000002,7.45333706000002,55949.9720250138,0.0,1.0
2014-07-21,11.18,11.35,11.07,11.28,39100,7.45333706000002,7.56667045000003,7.38000369000002,7.52000376000002,58649.9706750145,0.0,1.0
2014-07-22,11.15,11.21,11.15,11.21,1900,7.43333705000002,7.47333707000003,7.43333705000002,7.47333707000003,2849.9985750007,0.0,1.0
2014-07-23,11.13,11.26,11.13,11.16,2800,7.42000371000003,7.50667042000002,7.42000371000003,7.44000372000002,4199.99790000103,0.0,1.0
2014-07-24,10.92,11.16,10.92,11.08,9900,7.28000364000002,7.44000372000002,7.28000364000002,7.38667036000002,14849.9925750037,0.0,1.0
2014-07-25,11.01,11.102,10.97,10.97,1900,7.34000367000002,7.40133703400002,7.31333699000002,7.31333699000002,2849.9985750007,0.0,1.0
2014-07-28,11.17,11.17,11.01,11.116,5100,7.44667039000002,7.44667039000002,7.34000367000002,7.41067037200002,7649.99617500189,0.0,1.0
2014-07-29,11.0,11.11,11.0,11.11,3000,7.33333700000002,7.40667037000002,7.33333700000002,7.40667037000002,4499.99775000111,0.0,1.0
2014-07-30,11.18,11.2,11.0,11.2,3700,7.45333706000002,7.46667040000002,7.33333700000002,7.46667040000002,5549.99722500137,0.0,1.0
2014-07-31,10.78,11.07,10.76,11.04,4500,7.18667026000002,7.38000369000002,7.17333692000002,7.36000368000002,6749.99662500167,0.0,1.0
2014-08-01,10.49,10.77,10.266,10.77,14100,6.99333683000002,7.18000359000002,6.84400342200002,7.18000359000002,21149.9894250052,0.0,1.0
2014-08-04,10.41,10.53,10.24,10.45,12400,6.94000347000002,7.02000351000002,6.82667008000002,6.96667015000002,18599.9907000046,0.0,1.0
2014-08-05,10.191,10.356,10.1,10.32,19200,6.79400339700002,6.90400345200002,6.73333670000002,6.88000344000002,28799.9856000071,0.0,1.0
2014-08-06,10.2,10.23,10.119,10.19,23700,6.80000340000002,6.82000341000002,6.74600337300002,6.79333673000002,35549.9822250088,0.0,1.0
2014-08-07,10.13,10.22,10.01,10.2007,26700,6.75333671000002,6.81333674000002,6.67333667000002,6.80047006690002,40049.9799750099,0.0,1.0
2014-08-08,10.18,10.2,10.15,10.17,6000,6.78667006000002,6.80000340000002,6.76667005000002,6.78000339000002,8999.99550000222,0.0,1.0
2014-08-11,10.2,10.25,10.0,10.0,8700,6.80000340000002,6.83333675000002,6.66667000000002,6.66667000000002,13049.9934750032,0.0,1.0
2014-08-12,10.28,10.454,10.2,10.28,13500,6.85333676000002,6.96933681800002,6.80000340000002,6.85333676000002,20249.989875005,0.0,1.0
2014-08-13,10.1,10.322,10.1,10.3,84000,6.73333670000002,6.88133677400002,6.73333670000002,6.86667010000002,125999.937000031,0.0,1.0
2014-08-14,10.15,10.26,10.01,10.12,27100,6.76667005000002,6.84000342000002,6.67333667000002,6.74667004000002,40649.97967501,0.0,1.0
2014-08-15,9.9551,10.25,9.87,10.08,46600,6.63673665170002,6.83333675000002,6.58000329000002,6.72000336000002,69899.9650500173,0.0,1.0
2014-08-18,10.255,10.43,9.96,9.96,66000,6.83667008500002,6.95333681000002,6.64000332000002,6.64000332000002,98999.9505000245,0.0,1.0
2014-08-19,10.13,10.36,10.1,10.36,9000,6.75333671000002,6.90667012000002,6.73333670000002,6.90667012000002,13499.9932500033,0.0,1.0
2014-08-20,10.15,10.23,10.145,10.16,6300,6.76667005000002,6.82000341000002,6.76333671500002,6.77333672000002,9449.99527500233,0.0,1.0
2014-08-21,10.17,10.29,10.05,10.13,36300,6.78000339000002,6.86000343000002,6.70000335000002,6.75333671000002,54449.9727750135,0.0,1.0
2014-08-22,10.19,10.23,10.13,10.23,5100,6.79333673000002,6.82000341000002,6.75333671000002,6.82000341000002,7649.99617500189,0.0,1.0
2014-08-25,10.15,10.24,10.135,10.24,33700,6.76667005000002,6.82667008000002,6.75667004500002,6.82667008000002,50549.9747250125,0.0,1.0
2014-08-26,10.17,10.312,10.15,10.312,44400,6.78000339000002,6.87467010400002,6.76667005000002,6.87467010400002,66599.9667000165,0.0,1.0
2014-08-27,10.15,10.21,10.1,10.1976,12600,6.76667005000002,6.80667007000002,6.73333670000002,6.79840339920002,18899.9905500047,0.0,1.0
2014-08-28,10.188,10.2,10.05,10.15,26100,6.79200339600002,6.80000340000002,6.70000335000002,6.76667005000002,39149.9804250097,0.0,1.0
2014-08-29,10.1,10.18,10.04,10.18,28900,6.73333670000002,6.78667006000002,6.69333668000002,6.78667006000002,43349.9783250107,0.0,1.0
2014-09-02,10.19,10.2,10.0,10.05,48300,6.79333673000002,6.80000340000002,6.66667000000002,6.70000335000002,72449.9637750179,0.0,1.0
2014-09-03,10.09,10.24,10.08,10.24,17800,6.72667003000002,6.82667008000002,6.72000336000002,6.82667008000002,26699.9866500066,0.0,1.0
2014-09-04,10.17,10.17,10.08,10.09,1600,6.78000339000002,6.78000339000002,6.72000336000002,6.72667003000002,2399.99880000059,0.0,1.0
2014-09-05,10.07,10.26,10.052,10.14,16900,6.71333669000002,6.84000342000002,6.70133668400002,6.76000338000002,25349.9873250063,0.0,1.0
2014-09-08,10.07,10.19,10.05,10.06,11200,6.71333669000002,6.79333673000002,6.70000335000002,6.70667002000002,16799.9916000042,0.0,1.0
2014-09-09,10.1,10.13,10.07,10.1,2100,6.73333670000002,6.75333671000002,6.71333669000002,6.73333670000002,3149.99842500078,0.0,1.0
2014-09-10,10.12,10.12,10.05,10.05,3700,6.74667004000002,6.74667004000002,6.70000335000002,6.70000335000002,5549.99722500137,0.0,1.0
2014-09-11,10.03,10.108,10.03,10.09,7300,6.68667001000002,6.73867003600002,6.68667001000002,6.72667003000002,10949.9945250027,0.0,1.0
2014-09-12,10.07,10.128,10.01,10.03,4200,6.71333669000002,6.75200337600002,6.67333667000002,6.68667001000002,6299.99685000156,0.0,1.0
2014-09-15,10.14,10.1575,10.0201,10.13,5400,6.76000338000002,6.77167005250002,6.68007000670002,6.75333671000002,8099.995950002,0.0,1.0
2014-09-16,10.15,10.17,10.1,10.17,2200,6.76667005000002,6.78000339000002,6.73333670000002,6.78000339000002,3299.99835000082,0.0,1.0
2014-09-17,10.03,10.079,10.0,10.05,13600,6.68667001000002,6.71933669300002,6.66667000000002,6.70000335000002,20399.989800005,0.0,1.0
2014-09-18,10.08,10.16,10.07,10.07,3600,6.72000336000002,6.77333672000002,6.71333669000002,6.71333669000002,5399.99730000133,0.0,1.0
2014-09-19,10.2,10.2,9.96,10.18,24400,6.80000340000002,6.80000340000002,6.64000332000002,6.78667006000002,36599.981700009,0.0,1.0
2014-09-22,9.98,10.12,9.98,10.09,8700,6.65333666000002,6.74667004000002,6.65333666000002,6.72667003000002,13049.9934750032,0.0,1.0
2014-09-23,9.9499,10.12,9.9,9.98,7500,6.63326998330002,6.74667004000002,6.60000330000002,6.65333666000002,11249.9943750028,0.0,1.0
2014-09-24,9.9,9.969,9.801,9.803,8700,6.60000330000002,6.64600332300002,6.53400326700002,6.53533660100002,13049.9934750032,0.0,1.0
2014-09-25,9.82,10.02,9.82,9.93,6700,6.54666994000002,6.68000334000002,6.54666994000002,6.62000331000002,10049.9949750025,0.0,1.0
2014-09-26,10.05,10.079,9.85,9.87,8200,6.70000335000002,6.71933669300002,6.56666995000002,6.58000329000002,12299.993850003,0.0,1.0
2014-09-29,9.86,9.9995,9.83,9.93,7000,6.57333662000002,6.66633666650002,6.55333661000002,6.62000331000002,10499.9947500026,0.0,1.0
2014-09-30,9.82,10.03,9.817,10.03,11400,6.54666994000002,6.68667001000002,6.54466993900002,6.68667001000002,17099.9914500042,0.0,1.0
2014-10-01,9.71,9.83,9.71,9.83,18000,6.47333657000002,6.55333661000002,6.47333657000002,6.55333661000002,26999.9865000067,0.0,1.0
2014-10-02,9.85,9.91,9.7005,9.71,10200,6.56666995000002,6.60666997000002,6.46700323350002,6.47333657000002,15299.9923500038,0.0,1.0
2014-10-03,9.83,9.99,9.74,9.99,7500,6.55333661000002,6.66000333000002,6.49333658000002,6.66000333000002,11249.9943750028,0.0,1.0
2014-10-06,9.915,9.96,9.75,9.79,13000,6.61000330500002,6.64000332000002,6.50000325000002,6.52666993000002,19499.9902500048,0.0,1.0
2014-10-07,9.87,9.98,9.8101,9.98,11200,6.58000329000002,6.65333666000002,6.54006993670002,6.65333666000002,16799.9916000041,0.0,1.0
2014-10-08,9.85,9.89,9.81,9.85,10800,6.56666995000002,6.59333663000002,6.54000327000002,6.56666995000002,16199.991900004,0.0,1.0
2014-10-09,9.89,10.04,9.8646,10.04,1500,6.59333663000002,6.69333668000002,6.57640328820002,6.69333668000002,2249.99887500056,0.0,1.0
2014-10-10,9.8,9.9,9.8,9.9,5500,6.53333660000002,6.60000330000002,6.53333660000002,6.60000330000002,8249.99587500204,0.0,1.0
2014-10-13,9.8,9.97,9.8,9.8,12300,6.53333660000002,6.64666999000002,6.53333660000002,6.53333660000002,18449.9907750046,0.0,1.0
2014-10-14,9.8899,9.99,9.8,9.82,17500,6.59326996330002,6.66000333000002,6.53333660000002,6.54666994000002,26249.9868750065,0.0,1.0
2014-10-15,9.77,9.83,9.76,9.8,23200,6.51333659000002,6.55333661000002,6.50666992000002,6.53333660000002,34799.9826000086,0.0,1.0
2014-10-16,9.8,9.9,9.76,9.76,27300,6.53333660000002,6.60000330000002,6.50666992000002,6.50666992000002,40949.9795250101,0.0,1.0
2014-10-17,9.8,9.89,9.77,9.886,5500,6.53333660000002,6.59333663000002,6.51333659000002,6.59066996200002,8249.99587500204,0.0,1.0
2014-10-20,9.8,9.8,9.76,9.76,14400,6.53333660000002,6.53333660000002,6.50666992000002,6.50666992000002,21599.9892000053,0.0,1.0
2014-10-21,9.77,9.9225,9.76,9.91,26700,6.51333659000002,6.61500330750002,6.50666992000002,6.60666997000002,40049.9799750099,0.0,1.0
2014-10-22,9.72,9.781,9.72,9.78,10600,6.48000324000002,6.52066992700002,6.48000324000002,6.52000326000002,15899.9920500039,0.0,1.0
2014-10-23,9.835,9.86,9.7,9.78,9400,6.55666994500002,6.57333662000002,6.46666990000002,6.52000326000002,14099.9929500035,0.0,1.0
2014-10-24,9.72,9.78,9.7,9.78,8100,6.48000324000002,6.52000326000002,6.46666990000002,6.52000326000002,12149.993925003,0.0,1.0
2014-10-27,9.698,9.79,9.69,9.7,10800,6.46533656600002,6.52666993000002,6.46000323000002,6.46666990000002,16199.991900004,0.0,1.0
2014-10-28,9.63,9.7,9.52,9.7,7000,6.42000321000002,6.46666990000002,6.34666984000002,6.46666990000002,10499.9947500026,0.0,1.0
2014-10-29,9.73,9.74,9.7,9.722,3100,6.48666991000002,6.49333658000002,6.46666990000002,6.48133657400002,4649.99767500115,0.0,1.0
2014-10-30,9.63,9.75,9.62,9.69,4900,6.42000321000002,6.50000325000002,6.41333654000002,6.46000323000002,7349.99632500181,0.0,1.0
2014-10-31,9.6892,9.74,9.61,9.74,1600,6.45946989640002,6.49333658000002,6.40666987000002,6.49333658000002,2399.99880000059,0.0,1.0
2014-11-03,9.73,9.74,9.61,9.74,8700,6.48666991000002,6.49333658000002,6.40666987000002,6.49333658000002,13049.9934750032,0.0,1.0
2014-11-04,9.67,9.7,9.5501,9.7,4900,6.44666989000002,6.46666990000002,6.36673651670002,6.46666990000002,7349.99632500181,0.0,1.0
2014-11-05,9.65,9.65,9.6,9.64,5500,6.43333655000002,6.43333655000002,6.40000320000002,6.42666988000002,8249.99587500204,0.0,1.0
2014-11-06,9.7,9.82,9.66,9.82,6700,6.46666990000002,6.54666994000002,6.44000322000002,6.54666994000002,10049.9949750025,0.0,1.0
2014-11-07,9.87,9.87,9.55,9.67,7800,6.58000329000002,6.58000329000002,6.36666985000002,6.44666989000002,11699.9941500029,0.0,1.0
2014-11-10,9.832,9.832,9.7206,9.7206,900,6.55466994400002,6.55466994400002,6.48040324020002,6.48040324020002,1349.99932500033,0.0,1.0
2014-11-11,9.79,9.85,9.69,9.809,19900,6.52666993000002,6.56666995000002,6.46000323000002,6.53933660300002,29849.9850750074,0.0,1.0
2014-11-12,9.87,9.88,9.68,9.68,16600,6.58000329000002,6.58666996000002,6.45333656000002,6.45333656000002,24899.9875500061,0.0,1.0
2014-11-13,9.71,9.78,9.53,9.78,22800,6.47333657000002,6.52000326000002,6.35333651000002,6.52000326000002,34199.9829000085,0.0,1.0
2014-11-14,9.6,9.62,9.59,9.6,23400,6.40000320000002,6.41333654000002,6.39333653000002,6.40000320000002,35099.9824500087,0.0,1.0
2014-11-17,9.7199,9.8,9.6101,9.8,2700,6.47993657330002,6.53333660000002,6.40673653670002,6.53333660000002,4049.997975001,0.0,1.0
2014-11-18,9.78,9.807,9.51,9.73,4200,6.52000326000002,6.53800326900002,6.34000317000002,6.48666991000002,6299.99685000155,0.0,1.0
2014-11-19,9.68,9.7,9.68,9.7,1300,6.45333656000002,6.46666990000002,6.45333656000002,6.46666990000002,1949.99902500048,0.0,1.0
2014-11-20,9.7,9.79,9.62,9.74,7200,6.46666990000002,6.52666993000002,6.41333654000002,6.49333658000002,10799.9946000027,0.0,1.0
2014-11-21,9.55,9.719,9.54,9.54,18700,6.36666985000002,6.47933657300002,6.36000318000002,6.36000318000002,28049.9859750069,0.0,1.0
2014-11-24,9.73,9.82,9.58,9.64,14500,6.48666991000002,6.54666994000002,6.38666986000002,6.42666988000002,21749.9891250054,0.0,1.0
2014-11-25,9.78,9.95,9.77,9.77,8500,6.52000326000002,6.63333665000002,6.51333659000002,6.51333659000002,12749.9936250031,0.0,1.0
2014-11-26,9.96,10.0,9.72,9.87,17100,6.64000332000002,6.66667000000002,6.48000324000002,6.58000329000002,25649.9871750063,0.0,1.0
2014-11-28,9.98,9.98,9.98,9.98,700,6.65333666000002,6.65333666000002,6.65333666000002,6.65333666000002,1049.99947500026,0.0,1.0
2014-12-01,10.0,10.11,9.83,10.04,29200,6.66667000000002,6.74000337000002,6.55333661000002,6.69333668000002,43799.9781000108,0.0,1.0
2014-12-02,9.88,10.17,9.85,9.95,12900,6.58666996000002,6.78000339000002,6.56666995000002,6.63333665000002,19349.9903250048,0.0,1.0
2014-12-03,9.91,9.98,9.91,9.98,4200,6.60666997000002,6.65333666000002,6.60666997000002,6.65333666000002,6299.99685000156,0.0,1.0
2014-12-04,9.74,9.9,9.72,9.9,21900,6.49333658000002,6.60000330000002,6.48000324000002,6.60000330000002,32849.9835750081,0.0,1.0
2014-12-05,9.85,10.07,9.64,9.66,7000,6.56666995000002,6.71333669000002,6.42666988000002,6.44000322000002,10499.9947500026,0.0,1.0
2014-12-08,9.75,9.86,9.75,9.8,16000,6.50000325000002,6.57333662000002,6.50000325000002,6.53333660000002,23999.9880000059,0.0,1.0
2014-12-09,9.4,9.9,9.04,9.9,51900,6.26666980000002,6.60000330000002,6.02666968000002,6.60000330000002,77849.9610750192,0.0,1.0
2014-12-10,9.43,9.48,9.2101,9.31,30700,6.28666981000002,6.32000316000002,6.14006973670002,6.20666977000002,46049.9769750114,0.0,1.0
2014-12-11,9.42,9.4957,9.3501,9.3501,22300,6.28000314000002,6.33046983190002,6.23340311670002,6.23340311670002,33449.9832750082,0.0,1.0
2014-12-12,9.35,9.56,9.3001,9.56,3700,6.23333645000002,6.37333652000002,6.20006976670002,6.37333652000002,5549.99722500137,0.0,1.0
2014-12-15,9.46,9.5,9.3,9.3,3600,6.30666982000002,6.33333650000002,6.20000310000002,6.20000310000002,5399.99730000133,0.0,1.0
2014-12-16,9.49,9.65,9.23,9.44,22800,6.32666983000002,6.43333655000002,6.15333641000002,6.29333648000002,34199.9829000084,0.0,1.0
2014-12-17,9.3,9.43,9.15,9.43,28300,6.20000310000002,6.28666981000002,6.10000305000002,6.28666981000002,42449.9787750105,0.0,1.0
2014-12-18,9.43,9.49,9.37,9.43,3000,6.28666981000002,6.32666983000002,6.24666979000002,6.28666981000002,4499.99775000111,0.0,1.0
2014-12-19,9.32,9.55,9.21,9.55,4500,6.21333644000002,6.36666985000002,6.14000307000002,6.36666985000002,6749.99662500167,0.0,1.0
2014-12-22,9.3,9.34,9.29,9.34,5200,6.20000310000002,6.22666978000002,6.19333643000002,6.22666978000002,7799.99610000193,0.0,1.0
2014-12-23,9.29,9.5,9.29,9.49,15700,6.19333643000002,6.33333650000002,6.19333643000002,6.32666983000002,23549.9882250058,0.0,1.0
2014-12-24,9.25,9.4,9.15,9.23,17500,6.16666975000002,6.26666980000002,6.10000305000002,6.15333641000002,26249.9868750065,0.0,1.0
2014-12-26,9.32,9.41,8.9,9.25,69600,6.21333644000002,6.27333647000002,5.93333630000002,6.16666975000002,104399.947800026,0.0,1.0
2014-12-29,9.48,9.59,9.1,9.12,52800,6.32000316000002,6.39333653000002,6.06666970000002,6.08000304000002,79199.9604000196,0.0,1.0
2014-12-30,9.46,9.5,9.3201,9.38,4600,6.30666982000002,6.33333650000002,6.21340310670002,6.25333646000002,6899.9965500017,0.0,1.0
2014-12-31,9.4,9.45,9.32,9.39,6100,6.26666980000002,6.30000315000002,6.21333644000002,6.26000313000002,9149.99542500226,0.0,1.0
2015-01-02,9.41,9.56,9.3662,9.3662,1500,6.27333647000002,6.37333652000002,6.24413645540002,6.24413645540002,2249.99887500056,0.0,1.0
2015-01-05,9.32,9.41,9.25,9.41,10500,6.21333644000002,6.27333647000002,6.16666975000002,6.27333647000002,15749.9921250039,0.0,1.0
2015-01-06,9.28,9.56,9.15,9.15,2400,6.18666976000002,6.37333652000002,6.10000305000002,6.10000305000002,3599.99820000089,0.0,1.0
2015-01-07,9.41,9.47,9.19,9.19,8100,6.27333647000002,6.31333649000002,6.12666973000002,6.12666973000002,12149.993925003,0.0,1.0
2015-01-08,9.4,9.4,9.21,9.4,11700,6.26666980000002,6.26666980000002,6.14000307000002,6.26666980000002,17549.9912250043,0.0,1.0
2015-01-09,9.43,9.57,9.27,9.57,20500,6.28666981000002,6.38000319000002,6.18000309000002,6.38000319000002,30749.9846250076,0.0,1.0
2015-01-12,9.4999,9.52,9.3001,9.52,1300,6.33326983330002,6.34666984000002,6.20006976670002,6.34666984000002,1949.99902500048,0.0,1.0
2015-01-13,9.42,9.5199,9.34,9.5199,12700,6.28000314000002,6.34660317330002,6.22666978000002,6.34660317330002,19049.9904750047,0.0,1.0
2015-01-14,9.28,9.52,9.1821,9.52,15400,6.18666976000002,6.34666984000002,6.12140306070002,6.34666984000002,23099.9884500057,0.0,1.0
2015-01-15,9.26,9.4225,9.2001,9.32,15100,6.17333642000002,6.28166980750002,6.13340306670002,6.21333644000002,22649.9886750056,0.0,1.0
2015-01-16,9.33,9.4,9.22,9.31,3400,6.22000311000002,6.26666980000002,6.14666974000002,6.20666977000002,5099.99745000126,0.0,1.0
2015-01-20,9.25,9.25,9.18,9.21,22000,6.16666975000002,6.16666975000002,6.12000306000002,6.14000307000002,32999.9835000081,0.0,1.0
2015-01-21,9.13,9.33,9.13,9.228,51000,6.08666971000002,6.22000311000002,6.08666971000002,6.15200307600002,76499.9617500189,0.0,1.0
2015-01-22,9.39,9.4,9.11,9.15,48300,6.26000313000002,6.26666980000002,6.07333637000002,6.10000305000002,72449.9637750179,0.0,1.0
2015-01-23,9.24,9.25,9.13,9.18,55900,6.16000308000002,6.16666975000002,6.08666971000002,6.12000306000002,83849.9580750207,0.0,1.0
2015-01-26,9.31,9.35,9.28,9.28,20500,6.20666977000002,6.23333645000002,6.18666976000002,6.18666976000002,30749.9846250076,0.0,1.0
2015-01-27,9.3,9.36,9.3,9.31,3700,6.20000310000002,6.24000312000002,6.20000310000002,6.20666977000002,5549.99722500137,0.0,1.0
2015-01-28,9.16,9.28,9.02,9.24,25200,6.10666972000002,6.18666976000002,6.01333634000002,6.16000308000002,37799.9811000093,0.0,1.0
2015-01-29,9.03,9.16,9.01,9.16,8800,6.02000301000002,6.10666972000002,6.00666967000002,6.10666972000002,13199.9934000033,0.0,1.0
2015-01-30,9.15,9.15,9.02,9.05,1500,6.10000305000002,6.10000305000002,6.01333634000002,6.03333635000002,2249.99887500056,0.0,1.0
2015-02-02,9.27,9.3,9.18,9.18,3600,6.18000309000002,6.20000310000002,6.12000306000002,6.12000306000002,5399.99730000133,0.0,1.0
2015-02-03,9.17,9.266,9.17,9.19,29400,6.11333639000002,6.17733642200002,6.11333639000002,6.12666973000002,44099.9779500109,0.0,1.0
2015-02-04,9.26,9.26,9.1,9.1,3100,6.17333642000002,6.17333642000002,6.06666970000002,6.06666970000002,4649.99767500115,0.0,1.0
2015-02-05,9.22,9.26,9.153,9.26,4000,6.14666974000002,6.17333642000002,6.10200305100002,6.17333642000002,5999.99700000148,0.0,1.0
2015-02-06,9.19,9.22,9.1701,9.1701,2200,6.12666973000002,6.14666974000002,6.11340305670002,6.11340305670002,3299.99835000081,0.0,1.0
2015-02-09,9.26,9.26,9.06,9.1,26700,6.17333642000002,6.17333642000002,6.04000302000002,6.06666970000002,40049.9799750099,0.0,1.0
2015-02-10,9.2,9.27,9.15,9.26,10200,6.13333640000002,6.18000309000002,6.10000305000002,6.17333642000002,15299.9923500038,0.0,1.0
2015-02-11,9.2,9.2381,9.16,9.1999,6400,6.13333640000002,6.15873641270002,6.10666972000002,6.13326973330002,9599.99520000237,0.0,1.0
2015-02-12,9.295,9.295,9.2599,9.2599,4300,6.19666976500002,6.19666976500002,6.17326975330002,6.17326975330002,6449.99677500159,0.0,1.0
2015-02-13,9.497,9.55,9.35,9.38,31300,6.33133649900002,6.36666985000002,6.23333645000002,6.25333646000002,46949.9765250116,0.0,1.0
2015-02-17,9.42,9.5499,9.41,9.49,71100,6.28000314000002,6.36660318330002,6.27333647000002,6.32666983000002,106649.946675026,0.0,1.0
2015-02-18,9.84,9.84,9.46,9.54,27300,6.56000328000002,6.56000328000002,6.30666982000002,6.36000318000002,40949.9795250101,0.0,1.0
2015-02-19,9.72,9.88,9.7,9.88,6100,6.48000324000002,6.58666996000002,6.46666990000002,6.58666996000002,9149.99542500226,0.0,1.0
2015-02-20,9.66,9.72,9.57,9.72,9100,6.44000322000002,6.48000324000002,6.38000319000002,6.48000324000002,13649.9931750034,0.0,1.0
2015-02-23,9.72,9.78,9.52,9.59,11200,6.48000324000002,6.52000326000002,6.34666984000002,6.39333653000002,16799.9916000041,0.0,1.0
2015-02-24,9.79,9.823,9.75,9.7501,9700,6.52666993000002,6.54866994100002,6.50000325000002,6.50006991670002,14549.9927250036,0.0,1.0
2015-02-25,10.03,10.097,9.82,9.82,25200,6.68667001000002,6.73133669900002,6.54666994000002,6.54666994000002,37799.9811000093,0.0,1.0
2015-02-26,10.0,10.06,10.0,10.06,16200,6.66667000000002,6.70667002000002,6.66667000000002,6.70667002000002,24299.987850006,0.0,1.0
2015-02-27,9.88,10.0,9.73,9.9,13500,6.58666996000002,6.66667000000002,6.48666991000002,6.60000330000002,20249.989875005,0.0,1.0
2015-03-02,9.84,9.88,9.7,9.88,4300,6.56000328000002,6.58666996000002,6.46666990000002,6.58666996000002,6449.99677500159,0.0,1.0
2015-03-03,9.8,9.84,9.7466,9.76,3300,6.53333660000002,6.56000328000002,6.49773658220002,6.50666992000002,4949.99752500122,0.0,1.0
2015-03-04,9.82,9.84,9.75,9.84,3400,6.54666994000002,6.56000328000002,6.50000325000002,6.56000328000002,5099.99745000126,0.0,1.0
2015-03-05,9.77,9.77,9.77,9.77,3600,6.51333659000002,6.51333659000002,6.51333659000002,6.51333659000002,5399.99730000133,0.0,1.0
2015-03-06,9.84,9.85,9.74,9.74,6000,6.56000328000002,6.56666995000002,6.49333658000002,6.49333658000002,8999.99550000222,0.0,1.0
2015-03-09,9.8,9.84,9.7565,9.804,3300,6.53333660000002,6.56000328000002,6.50433658550002,6.53600326800002,4949.99752500122,0.0,1.0
2015-03-10,9.76,9.77,9.74,9.751,4200,6.50666992000002,6.51333659000002,6.49333658000002,6.50066991700002,6299.99685000156,0.0,1.0
2015-03-11,9.78,9.85,9.68,9.77,4500,6.52000326000002,6.56666995000002,6.45333656000002,6.51333659000002,6749.99662500167,0.0,1.0
2015-03-12,9.84,9.85,9.73,9.73,9000,6.56000328000002,6.56666995000002,6.48666991000002,6.48666991000002,13499.9932500033,0.0,1.0
2015-03-13,9.83,9.84,9.7501,9.77,4600,6.55333661000002,6.56000328000002,6.50006991670002,6.51333659000002,6899.9965500017,0.0,1.0
2015-03-16,9.85,9.92,9.78,9.78,12000,6.56666995000002,6.61333664000002,6.52000326000002,6.52000326000002,17999.9910000044,0.0,1.0
2015-03-17,9.9,9.9,9.84,9.84,2200,6.60000330000002,6.60000330000002,6.56000328000002,6.56000328000002,3299.99835000082,0.0,1.0
2015-03-18,9.91,9.91,9.83,9.84,35200,6.60666997000002,6.60666997000002,6.55333661000002,6.56000328000002,52799.973600013,0.0,1.0
2015-03-19,9.93,9.99,9.86,9.88,23500,6.62000331000002,6.66000333000002,6.57333662000002,6.58666996000002,35249.9823750087,0.0,1.0
2015-03-20,10.0,10.0999,9.9,9.946,40000,6.66667000000002,6.73327003330002,6.60000330000002,6.63066998200002,59999.9700000148,0.0,1.0
2015-03-23,10.02,10.02,10.02,10.02,300,6.68000334000002,6.68000334000002,6.68000334000002,6.68000334000002,449.999775000111,0.0,1.0
2015-03-24,10.018,10.018,9.8,9.984,17100,6.67867000600002,6.67867000600002,6.53333660000002,6.65600332800002,25649.9871750063,0.0,1.0
2015-03-25,9.9,10.02,9.9,9.901,8400,6.60000330000002,6.68000334000002,6.60000330000002,6.60066996700002,12599.9937000031,0.0,1.0
2015-03-26,9.88,9.9271,9.869,9.87,1500,6.58666996000002,6.61806997570002,6.57933662300002,6.58000329000002,2249.99887500056,0.0,1.0
2015-03-27,9.999,9.999,9.87,9.93,700,6.66600333300002,6.66600333300002,6.58000329000002,6.62000331000002,1049.99947500026,0.0,1.0
2015-03-30,9.86,9.88,9.86,9.876,600,6.57333662000002,6.58666996000002,6.57333662000002,6.58400329200002,899.999550000222,0.0,1.0
2015-03-31,10.01,10.01,9.85,9.85,4900,6.67333667000002,6.67333667000002,6.56666995000002,6.56666995000002,7349.99632500182,0.0,1.0
2015-04-01,9.72,9.95,9.56,9.95,13900,6.48000324000002,6.63333665000002,6.37333652000002,6.63333665000002,20849.9895750052,0.0,1.0
2015-04-02,9.62,9.82,9.34,9.82,27400,6.41333654000002,6.54666994000002,6.22666978000002,6.54666994000002,41099.9794500101,0.0,1.0
2015-04-06,9.805,9.89,9.61,9.61,11400,6.53666993500002,6.59333663000002,6.40666987000002,6.40666987000002,17099.9914500042,0.0,1.0
2015-04-07,9.86,9.86,9.86,9.86,300,6.57333662000002,6.57333662000002,6.57333662000002,6.57333662000002,449.999775000111,0.0,1.0
2015-04-08,9.8,9.8,9.6201,9.6201,7300,6.53333660000002,6.53333660000002,6.41340320670002,6.41340320670002,10949.9945250027,0.0,1.0
2015-04-09,9.8,9.8,9.8,9.8,50,6.53333660000002,6.53333660000002,6.53333660000002,6.53333660000002,74.9999625000185,0.0,1.0
2015-04-10,9.872,9.872,9.872,9.872,100,6.58133662400002,6.58133662400002,6.58133662400002,6.58133662400002,149.999925000037,0.0,1.0
2015-04-13,9.72,9.855,9.72,9.855,1900,6.48000324000002,6.57000328500002,6.48000324000002,6.57000328500002,2849.9985750007,0.0,1.0
2015-04-14,9.79,9.869,9.78,9.869,2100,6.52666993000002,6.57933662300002,6.52000326000002,6.57933662300002,3149.99842500078,0.0,1.0
2015-04-15,9.83,10.0,9.79,9.79,5400,6.55333661000002,6.66667000000002,6.52666993000002,6.52666993000002,8099.995950002,0.0,1.0
2015-04-16,9.9658,9.98,9.83,9.83,3100,6.64386998860002,6.65333666000002,6.55333661000002,6.55333661000002,4649.99767500115,0.0,1.0
2015-04-17,9.795,9.88,9.66,9.88,5200,6.53000326500002,6.58666996000002,6.44000322000002,6.58666996000002,7799.99610000193,0.0,1.0
2015-04-20,9.78,9.89,9.77,9.81,10000,6.52000326000002,6.59333663000002,6.51333659000002,6.54000327000002,14999.9925000037,0.0,1.0
2015-04-21,9.62,9.8699,9.62,9.78,14100,6.41333654000002,6.57993662330002,6.41333654000002,6.52000326000002,21149.9894250052,0.0,1.0
2015-04-22,9.75,9.92,9.67,9.75,5700,6.50000325000002,6.61333664000002,6.44666989000002,6.50000325000002,8549.99572500211,0.0,1.0
2015-04-23,9.52,9.83,9.375,9.83,9400,6.34666984000002,6.55333661000002,6.25000312500002,6.55333661000002,14099.9929500035,0.0,1.0
2015-04-24,9.72,9.72,9.47,9.7,10000,6.48000324000002,6.48000324000002,6.31333649000002,6.46666990000002,14999.9925000037,0.0,1.0
2015-04-27,9.72,9.72,9.72,9.72,3,6.48000324000002,6.48000324000002,6.48000324000002,6.48000324000002,4.49999775000111,0.0,1.0
2015-04-28,9.53,9.65,9.44,9.44,8500,6.35333651000002,6.43333655000002,6.29333648000002,6.29333648000002,12749.9936250031,0.0,1.0
2015-04-29,9.47,9.68,9.26,9.64,7500,6.31333649000002,6.45333656000002,6.17333642000002,6.42666988000002,11249.9943750028,0.0,1.0
2015-04-30,9.56,9.6,9.35,9.6,3300,6.37333652000002,6.40000320000002,6.23333645000002,6.40000320000002,4949.99752500122,0.0,1.0
2015-05-01,9.48,9.59,9.4,9.4,2500,6.32000316000002,6.39333653000002,6.26666980000002,6.26666980000002,3749.99812500093,0.0,1.0
2015-05-04,9.55,9.59,9.55,9.55,15000,6.36666985000002,6.39333653000002,6.36666985000002,6.36666985000002,22499.9887500056,0.0,1.0
2015-05-05,9.57,9.6,9.55,9.6,2100,6.38000319000002,6.40000320000002,6.36666985000002,6.40000320000002,3149.99842500078,0.0,1.0
2015-05-06,9.566,9.6,9.55,9.55,2800,6.37733652200002,6.40000320000002,6.36666985000002,6.36666985000002,4199.99790000104,0.0,1.0
2015-05-07,9.58,9.64,9.31,9.64,8500,6.38666986000002,6.42666988000002,6.20666977000002,6.42666988000002,12749.9936250031,0.0,1.0
2015-05-08,9.28,9.47,9.2,9.47,48000,6.18666976000002,6.31333649000002,6.13333640000002,6.31333649000002,71999.9640000178,0.0,1.0
2015-05-11,9.25,9.3,9.21,9.3,50400,6.16666975000002,6.20000310000002,6.14000307000002,6.20000310000002,75599.9622000187,0.0,1.0
2015-05-12,9.25,9.25,9.25,9.25,1800,6.16666975000002,6.16666975000002,6.16666975000002,6.16666975000002,2699.99865000067,0.0,1.0
2015-05-13,9.44,9.53,9.25,9.25,42100,6.29333648000002,6.35333651000002,6.16666975000002,6.16666975000002,63149.9684250156,0.0,1.0
2015-05-14,9.56,9.63,9.3701,9.54,9600,6.37333652000002,6.42000321000002,6.24673645670002,6.36000318000002,14399.9928000036,0.0,1.0
2015-05-15,9.77,9.77,9.42,9.43,39100,6.51333659000002,6.51333659000002,6.28000314000002,6.28666981000002,58649.9706750145,0.0,1.0
2015-05-18,9.79,9.79,9.672,9.69,5800,6.52666993000002,6.52666993000002,6.44800322400002,6.46000323000002,8699.99565000215,0.0,1.0
2015-05-19,9.65,9.76,9.65,9.6999,7300,6.43333655000002,6.50666992000002,6.43333655000002,6.46660323330002,10949.9945250027,0.0,1.0
2015-05-20,9.96,9.99,9.7,9.7072,19600,6.64000332000002,6.66000333000002,6.46666990000002,6.47146990240002,29399.9853000073,0.0,1.0
2015-05-21,9.7601,9.7601,9.7601,9.7601,1500,6.50673658670002,6.50673658670002,6.50673658670002,6.50673658670002,2249.99887500056,0.0,1.0
2015-05-22,9.91,9.91,9.71,9.71,700,6.60666997000002,6.60666997000002,6.47333657000002,6.47333657000002,1049.99947500026,0.0,1.0
2015-05-26,9.82,10.0,9.67,10.0,8700,6.54666994000002,6.66667000000002,6.44666989000002,6.66667000000002,13049.9934750032,0.0,1.0
2015-05-27,9.87,10.02,9.86,10.02,6100,6.58000329000002,6.68000334000002,6.57333662000002,6.68000334000002,9149.99542500226,0.0,1.0
2015-05-28,9.88,9.88,9.88,9.88,600,6.58666996000002,6.58666996000002,6.58666996000002,6.58666996000002,899.999550000222,0.0,1.0
2015-05-29,9.79,9.889,9.76,9.81,4200,6.52666993000002,6.59266996300002,6.50666992000002,6.54000327000002,6299.99685000155,0.0,1.0
2015-06-01,9.92,9.93,9.8,9.82,13500,6.61333664000002,6.62000331000002,6.53333660000002,6.54666994000002,20249.989875005,0.0,1.0
2015-06-02,9.95,9.99,9.9301,9.9301,1800,6.63333665000002,6.66000333000002,6.62006997670002,6.62006997670002,2699.99865000067,0.0,1.0
2015-06-03,9.99,9.99,9.92,9.9492,7200,6.66000333000002,6.66000333000002,6.61333664000002,6.63280331640002,10799.9946000027,0.0,1.0
2015-06-04,9.93,9.93,9.92,9.92,700,6.62000331000002,6.62000331000002,6.61333664000002,6.61333664000002,1049.99947500026,0.0,1.0
2015-06-05,9.93,9.95,9.93,9.95,600,6.62000331000002,6.63333665000002,6.62000331000002,6.63333665000002,899.999550000222,0.0,1.0
2015-06-08,9.82,9.9201,9.82,9.9201,2700,6.54666994000002,6.61340330670002,6.54666994000002,6.61340330670002,4049.997975001,0.0,1.0
2015-06-09,9.8,9.85,9.6999,9.7959,28800,6.53333660000002,6.56666995000002,6.46660323330002,6.53060326530002,43199.9784000107,0.0,1.0
2015-06-10,9.83,9.87,9.793,9.7999,106800,6.55333661000002,6.58000329000002,6.52866993100002,6.53326993330002,160199.91990004,0.0,1.0
2015-06-11,9.81,9.87,9.801,9.87,900,6.54000327000002,6.58000329000002,6.53400326700002,6.58000329000002,1349.99932500033,0.0,1.0
2015-06-12,9.79,9.85,9.79,9.79,900,6.52666993000002,6.56666995000002,6.52666993000002,6.52666993000002,1349.99932500033,0.0,1.0
2015-06-15,9.6301,9.82,9.6301,9.82,2700,6.42006987670002,6.54666994000002,6.42006987670002,6.54666994000002,4049.997975001,0.0,1.0
2015-06-16,9.6499,9.7,9.59,9.7,1200,6.43326988330002,6.46666990000002,6.39333653000002,6.46666990000002,1799.99910000044,0.0,1.0
2015-06-17,9.51,9.51,9.43,9.47,15900,6.34000317000002,6.34000317000002,6.28666981000002,6.31333649000002,23849.9880750059,0.0,1.0
2015-06-18,9.53,9.75,9.53,9.75,1300,6.35333651000002,6.50000325000002,6.35333651000002,6.50000325000002,1949.99902500048,0.0,1.0
2015-06-19,9.64,9.74,9.52,9.52,10600,6.42666988000002,6.49333658000002,6.34666984000002,6.34666984000002,15899.9920500039,0.0,1.0
2015-06-22,9.53,9.76,9.53,9.58,3900,6.35333651000002,6.50666992000002,6.35333651000002,6.38666986000002,5849.99707500144,0.0,1.0
2015-06-23,9.684,9.75,9.684,9.73,400,6.45600322800002,6.50000325000002,6.45600322800002,6.48666991000002,599.999700000148,0.0,1.0
2015-06-24,9.6,9.66,9.5301,9.62,2400,6.40000320000002,6.44000322000002,6.35340317670002,6.41333654000002,3599.99820000089,0.0,1.0
2015-06-25,9.7799,9.78,9.55,9.64,21300,6.51993659330002,6.52000326000002,6.36666985000002,6.42666988000002,31949.9840250079,0.0,1.0
2015-06-26,9.83,9.83,9.61,9.61,8500,6.55333661000002,6.55333661000002,6.40666987000002,6.40666987000002,12749.9936250031,0.0,1.0
2015-06-29,9.59,9.76,9.52,9.6413,9000,6.39333653000002,6.50666992000002,6.34666984000002,6.42753654710002,13499.9932500033,0.0,1.0
2015-06-30,9.67,9.83,9.67,9.68,15600,6.44666989000002,6.55333661000002,6.44666989000002,6.45333656000002,23399.9883000058,0.0,1.0
2015-07-01,9.8,9.9,9.7499,9.75,27900,6.53333660000002,6.60000330000002,6.49993658330002,6.50000325000002,41849.9790750103,0.0,1.0
2015-07-02,9.91,9.99,9.747,9.747,14700,6.60666997000002,6.66000333000002,6.49800324900002,6.49800324900002,22049.9889750054,0.0,1.0
2015-07-06,9.815,10.0,9.81,10.0,1800,6.54333660500002,6.66667000000002,6.54000327000002,6.66667000000002,2699.99865000067,0.0,1.0
2015-07-07,9.92,9.92,9.73,9.84,3300,6.61333664000002,6.61333664000002,6.48666991000002,6.56000328000002,4949.99752500122,0.0,1.0
2015-07-08,9.85,9.98,9.85,9.98,600,6.56666995000002,6.65333666000002,6.56666995000002,6.65333666000002,899.999550000222,0.0,1.0
2015-07-09,9.86,9.97,9.7876,9.96,4600,6.57333662000002,6.64666999000002,6.52506992920002,6.64000332000002,6899.9965500017,0.0,1.0
2015-07-10,9.9,10.01,9.7801,10.01,1500,6.60000330000002,6.67333667000002,6.52006992670002,6.67333667000002,2249.99887500056,0.0,1.0
2015-07-13,10.0459,10.05,9.94,10.0,9900,6.69727001530002,6.70000335000002,6.62666998000002,6.66667000000002,14849.9925750037,0.0,1.0
2015-07-14,10.034,10.094,9.88,9.94,5500,6.68933667800002,6.72933669800002,6.58666996000002,6.62666998000002,8249.99587500204,0.0,1.0
2015-07-15,10.0899,10.0899,10.0899,10.0899,900,6.72660336330002,6.72660336330002,6.72660336330002,6.72660336330002,1349.99932500033,0.0,1.0
2015-07-16,9.96,10.1,9.89,10.09,4600,6.64000332000002,6.73333670000002,6.59333663000002,6.72667003000002,6899.9965500017,0.0,1.0
2015-07-17,9.87,10.0403,9.7101,9.84,5100,6.58000329000002,6.69353668010002,6.47340323670002,6.56000328000002,7649.99617500189,0.0,1.0
2015-07-20,10.07,10.07,9.62,9.62,1300,6.71333669000002,6.71333669000002,6.41333654000002,6.41333654000002,1949.99902500048,0.0,1.0
2015-07-21,9.9,9.98,9.81,9.81,400,6.60000330000002,6.65333666000002,6.54000327000002,6.54000327000002,599.999700000148,0.0,1.0
2015-07-22,9.89,9.97,9.88,9.93,700,6.59333663000002,6.64666999000002,6.58666996000002,6.62000331000002,1049.99947500026,0.0,1.0
2015-07-23,9.7146,9.98,9.65,9.97,11200,6.47640323820002,6.65333666000002,6.43333655000002,6.64666999000002,16799.9916000041,0.0,1.0
2015-07-24,9.64,9.77,9.52,9.71,12300,6.42666988000002,6.51333659000002,6.34666984000002,6.47333657000002,18449.9907750046,0.0,1.0
2015-07-27,9.69,9.96,9.68,9.96,1600,6.46000323000002,6.64000332000002,6.45333656000002,6.64000332000002,2399.99880000059,0.0,1.0
2015-07-28,9.65,9.83,9.52,9.66,17200,6.43333655000002,6.55333661000002,6.34666984000002,6.44000322000002,25799.9871000064,0.0,1.0
2015-07-29,9.56,9.8499,9.5301,9.77,16200,6.37333652000002,6.56660328330002,6.35340317670002,6.51333659000002,24299.987850006,0.0,1.0
2015-07-30,9.59,9.83,9.557,9.83,4300,6.39333653000002,6.55333661000002,6.37133651900002,6.55333661000002,6449.99677500159,0.0,1.0
2015-07-31,9.59,9.59,9.536,9.5872,1500,6.39333653000002,6.39333653000002,6.35733651200002,6.39146986240002,2249.99887500056,0.0,1.0
2015-08-03,9.61,9.76,9.52,9.76,2400,6.40666987000002,6.50666992000002,6.34666984000002,6.50666992000002,3599.99820000089,0.0,1.0
2015-08-04,9.559,9.559,9.53,9.53,1300,6.37266985300002,6.37266985300002,6.35333651000002,6.35333651000002,1949.99902500048,0.0,1.0
2015-08-05,9.49,9.6355,9.25,9.52,25800,6.32666983000002,6.42366987850002,6.16666975000002,6.34666984000002,38699.9806500096,0.0,1.0
2015-08-06,9.69,9.83,9.55,9.55,3700,6.46000323000002,6.55333661000002,6.36666985000002,6.36666985000002,5549.99722500137,0.0,1.0
2015-08-07,9.43,9.52,9.43,9.52,1600,6.28666981000002,6.34666984000002,6.28666981000002,6.34666984000002,2399.99880000059,0.0,1.0
2015-08-10,9.64,9.64,9.523,9.53,2800,6.42666988000002,6.42666988000002,6.34866984100002,6.35333651000002,4199.99790000104,0.0,1.0
2015-08-11,9.558,9.558,9.452,9.5,5700,6.37200318600002,6.37200318600002,6.30133648400002,6.33333650000002,8549.99572500211,0.0,1.0
2015-08-12,9.41,9.63,9.4,9.63,3400,6.27333647000002,6.42000321000002,6.26666980000002,6.42000321000002,5099.99745000126,0.0,1.0
2015-08-13,9.54,9.63,9.38,9.4,27100,6.36000318000002,6.42000321000002,6.25333646000002,6.26666980000002,40649.97967501,0.0,1.0
2015-08-14,9.58,9.58,9.486,9.486,400,6.38666986000002,6.38666986000002,6.32400316200002,6.32400316200002,599.999700000148,0.0,1.0
2015-08-17,9.45,9.55,9.45,9.49,900,6.30000315000002,6.36666985000002,6.30000315000002,6.32666983000002,1349.99932500033,0.0,1.0
2015-08-18,9.4654,9.472,9.452,9.47,1900,6.31026982180002,6.31466982400002,6.30133648400002,6.31333649000002,2849.9985750007,0.0,1.0
2015-08-19,9.46,9.57,9.4315,9.553,3900,6.30666982000002,6.38000319000002,6.28766981050002,6.36866985100002,5849.99707500144,0.0,1.0
2015-08-20,9.54,9.54,9.43,9.43,4200,6.36000318000002,6.36000318000002,6.28666981000002,6.28666981000002,6299.99685000155,0.0,1.0
2015-08-21,9.4,9.44,9.4,9.439,1800,6.26666980000002,6.29333648000002,6.26666980000002,6.29266981300002,2699.99865000067,0.0,1.0
2015-08-24,9.3484,9.45,9.21,9.26,13000,6.23226978280002,6.30000315000002,6.14000307000002,6.17333642000002,19499.9902500048,0.0,1.0
2015-08-25,9.25,9.43,9.22,9.43,9900,6.16666975000002,6.28666981000002,6.14666974000002,6.28666981000002,14849.9925750037,0.0,1.0
2015-08-26,9.29,9.49,9.25,9.36,1300,6.19333643000002,6.32666983000002,6.16666975000002,6.24000312000002,1949.99902500048,0.0,1.0
2015-08-27,9.28,9.28,9.26,9.26,1200,6.18666976000002,6.18666976000002,6.17333642000002,6.17333642000002,1799.99910000044,0.0,1.0
2015-08-28,9.16,9.55,9.15,9.45,33600,6.10666972000002,6.36666985000002,6.10000305000002,6.30000315000002,50399.9748000124,0.0,1.0
2015-08-31,9.09,9.22,9.02,9.22,11100,6.06000303000002,6.14666974000002,6.01333634000002,6.14666974000002,16649.9916750041,0.0,1.0
2015-09-01,9.07,9.35,8.99,8.99,3000,6.04666969000002,6.23333645000002,5.99333633000002,5.99333633000002,4499.99775000111,0.0,1.0
2015-09-02,9.02,9.16,9.02,9.15,2200,6.01333634000002,6.10666972000002,6.01333634000002,6.10000305000002,3299.99835000081,0.0,1.0
2015-09-03,9.05,9.18,9.0,9.1642,6900,6.03333635000002,6.12000306000002,6.00000300000002,6.10946972140002,10349.9948250026,0.0,1.0
2015-09-04,9.13,9.13,9.0,9.0001,900,6.08666971000002,6.08666971000002,6.00000300000002,6.00006966670002,1349.99932500033,0.0,1.0
2015-09-08,9.0,9.17,9.0,9.17,2200,6.00000300000002,6.11333639000002,6.00000300000002,6.11333639000002,3299.99835000081,0.0,1.0
2015-09-09,9.06,9.09,9.01,9.09,4900,6.04000302000002,6.06000303000002,6.00666967000002,6.06000303000002,7349.99632500181,0.0,1.0
2015-09-10,9.05,9.06,9.05,9.06,1500,6.03333635000002,6.04000302000002,6.03333635000002,6.04000302000002,2249.99887500056,0.0,1.0
2015-09-11,9.15,9.16,9.1,9.1,2800,6.10000305000002,6.10666972000002,6.06666970000002,6.06666970000002,4199.99790000104,0.0,1.0
2015-09-14,9.15,9.15,9.15,9.15,127,6.10000305000002,6.10000305000002,6.10000305000002,6.10000305000002,190.499904750047,0.0,1.0
2015-09-15,9.05,9.13,9.05,9.06,3700,6.03333635000002,6.08666971000002,6.03333635000002,6.04000302000002,5549.99722500137,0.0,1.0
2015-09-16,9.14,9.14,9.09,9.09,5500,6.09333638000002,6.09333638000002,6.06000303000002,6.06000303000002,8249.99587500204,0.0,1.0
2015-09-17,9.1,9.1,8.99,9.04,16000,6.06666970000002,6.06666970000002,5.99333633000002,6.02666968000002,23999.9880000059,0.0,1.0
2015-09-18,9.15,9.15,9.01,9.12,14200,6.10000305000002,6.10000305000002,6.00666967000002,6.08000304000002,21299.9893500053,0.0,1.0
2015-09-21,9.04,9.04,8.97,8.97,5500,6.02666968000002,6.02666968000002,5.98000299000002,5.98000299000002,8249.99587500203,0.0,1.0
2015-09-22,8.9406,8.9406,8.9406,8.9406,700,5.96040298020002,5.96040298020002,5.96040298020002,5.96040298020002,1049.99947500026,0.0,1.0
2015-09-23,8.91,9.0299,8.91,9.0,9700,5.94000297000002,6.01993634330002,5.94000297000002,6.00000300000002,14549.9927250036,0.0,1.0
2015-09-24,8.94,9.03,8.93,8.93,1600,5.96000298000002,6.02000301000002,5.95333631000002,5.95333631000002,2399.99880000059,0.0,1.0
2015-09-25,9.0001,9.0001,9.0,9.0,5500,6.00006966670002,6.00006966670002,6.00000300000002,6.00000300000002,8249.99587500203,0.0,1.0
2015-09-28,8.98,9.05,8.93,8.93,7800,5.98666966000002,6.03333635000002,5.95333631000002,5.95333631000002,11699.9941500029,0.0,1.0
2015-09-29,8.97,9.0,8.919,8.919,2800,5.98000299000002,6.00000300000002,5.94600297300002,5.94600297300002,4199.99790000104,0.0,1.0
2015-09-30,9.04,9.04,9.0,9.0,2500,6.02666968000002,6.02666968000002,6.00000300000002,6.00000300000002,3749.99812500092,0.0,1.0
2015-10-01,9.19,9.25,9.1,9.1065,62400,6.12666973000002,6.16666975000002,6.06666970000002,6.07100303550002,93599.9532000231,0.0,1.0
2015-10-02,9.25,9.32,9.13,9.13,10200,6.16666975000002,6.21333644000002,6.08666971000002,6.08666971000002,15299.9923500038,0.0,1.0
2015-10-05,9.3,9.33,9.25,9.25,1900,6.20000310000002,6.22000311000002,6.16666975000002,6.16666975000002,2849.9985750007,0.0,1.0
2015-10-06,9.44,9.44,9.25,9.349,126600,6.29333648000002,6.29333648000002,6.16666975000002,6.23266978300002,189899.905050047,0.0,1.0
2015-10-07,9.3,9.39,9.3,9.38,2500,6.20000310000002,6.26000313000002,6.20000310000002,6.25333646000002,3749.99812500093,0.0,1.0
2015-10-08,9.3,9.32,9.3,9.32,600,6.20000310000002,6.21333644000002,6.20000310000002,6.21333644000002,899.999550000222,0.0,1.0
2015-10-09,9.5,9.55,9.35,9.35,4800,6.33333650000002,6.36666985000002,6.23333645000002,6.23333645000002,7199.99640000178,0.0,1.0
2015-10-12,9.54,9.5772,9.34,9.5772,6400,6.36000318000002,6.38480319240002,6.22666978000002,6.38480319240002,9599.99520000237,0.0,1.0
2015-10-13,9.85,9.97,9.58,9.6,46500,6.56666995000002,6.64666999000002,6.38666986000002,6.40000320000002,69749.9651250172,0.0,1.0
2015-10-14,9.86,9.9399,9.86,9.9399,3300,6.57333662000002,6.62660331330002,6.57333662000002,6.62660331330002,4949.99752500122,0.0,1.0
2015-10-15,9.92,9.93,9.75,9.89,7600,6.61333664000002,6.62000331000002,6.50000325000002,6.59333663000002,11399.9943000028,0.0,1.0
2015-10-16,9.95,9.95,9.95,9.95,2400,6.63333665000002,6.63333665000002,6.63333665000002,6.63333665000002,3599.99820000089,0.0,1.0
2015-10-19,9.9998,10.02,9.851,9.851,21300,6.66653666660002,6.68000334000002,6.56733661700002,6.56733661700002,31949.9840250079,0.0,1.0
2015-10-20,9.8369,10.02,9.71,10.01,3600,6.55793661230002,6.68000334000002,6.47333657000002,6.67333667000002,5399.99730000133,0.0,1.0
2015-10-21,9.8,9.8,9.79,9.79,2400,6.53333660000002,6.53333660000002,6.52666993000002,6.52666993000002,3599.99820000089,0.0,1.0
2015-10-22,10.03,10.07,9.9,9.9,9700,6.68667001000002,6.71333669000002,6.60000330000002,6.60000330000002,14549.9927250036,0.0,1.0
2015-10-23,9.94,10.25,9.91,10.001,13900,6.62666998000002,6.83333675000002,6.60666997000002,6.66733666700002,20849.9895750051,0.0,1.0
2015-10-26,10.15,10.15,9.8501,9.9448,1300,6.76667005000002,6.76667005000002,6.56673661670002,6.62986998160002,1949.99902500048,0.0,1.0
2015-10-27,9.96,10.08,9.9014,9.9118,8800,6.64000332000002,6.72000336000002,6.60093663380002,6.60786997060002,13199.9934000033,0.0,1.0
2015-10-28,9.98,10.1,9.98,10.08,5400,6.65333666000002,6.73333670000002,6.65333666000002,6.72000336000002,8099.995950002,0.0,1.0
2015-10-29,9.98,9.98,9.98,9.98,39,6.65333666000002,6.65333666000002,6.65333666000002,6.65333666000002,58.4999707500144,0.0,1.0
2015-10-30,9.68,9.8,9.68,9.8,2400,6.45333656000002,6.53333660000002,6.45333656000002,6.53333660000002,3599.99820000089,0.0,1.0
2015-11-02,9.82,9.82,9.5499,9.6,7200,6.54666994000002,6.54666994000002,6.36660318330002,6.40000320000002,10799.9946000027,0.0,1.0
2015-11-03,9.7,9.8399,9.69,9.7501,11400,6.46666990000002,6.55993661330002,6.46000323000002,6.50006991670002,17099.9914500042,0.0,1.0
2015-11-04,9.6267,10.0,9.6267,9.79,6100,6.41780320890002,6.66667000000002,6.41780320890002,6.52666993000002,9149.99542500226,0.0,1.0
2015-11-05,9.79,9.8799,9.67,9.67,10800,6.52666993000002,6.58660329330002,6.44666989000002,6.44666989000002,16199.991900004,0.0,1.0
2015-11-06,10.0,10.0,9.79,9.79,9700,6.66667000000002,6.66667000000002,6.52666993000002,6.52666993000002,14549.9927250036,0.0,1.0
2015-11-09,10.35,10.35,10.03,10.03,34500,6.90000345000002,6.90000345000002,6.68667001000002,6.68667001000002,51749.9741250128,0.0,1.0
2015-11-10,10.35,10.48,10.269,10.37,26400,6.90000345000002,6.98667016000002,6.84600342300002,6.91333679000002,39599.9802000098,0.0,1.0
2015-11-11,10.39,10.39,10.39,10.39,300,6.92667013000002,6.92667013000002,6.92667013000002,6.92667013000002,449.999775000111,0.0,1.0
2015-11-12,10.15,10.48,10.068,10.48,12600,6.76667005000002,6.98667016000002,6.71200335600002,6.98667016000002,18899.9905500047,0.0,1.0
2015-11-13,10.4,10.4001,10.16,10.16,9700,6.93333680000002,6.93340346670002,6.77333672000002,6.77333672000002,14549.9927250036,0.0,1.0
2015-11-16,10.28,10.48,10.01,10.47,3600,6.85333676000002,6.98667016000002,6.67333667000002,6.98000349000002,5399.99730000133,0.0,1.0
2015-11-17,10.28,10.28,10.28,10.28,89,6.85333676000002,6.85333676000002,6.85333676000002,6.85333676000002,133.499933250033,0.0,1.0
2015-11-18,10.0,10.3,10.0,10.28,9400,6.66667000000002,6.86667010000002,6.66667000000002,6.85333676000002,14099.9929500035,0.0,1.0
2015-11-19,10.1859,10.1859,10.01,10.01,1200,6.79060339530002,6.79060339530002,6.67333667000002,6.67333667000002,1799.99910000044,0.0,1.0
2015-11-20,10.18,10.19,10.06,10.07,2800,6.78667006000002,6.79333673000002,6.70667002000002,6.71333669000002,4199.99790000104,0.0,1.0
2015-11-23,10.18,10.2876,10.18,10.2876,5200,6.78667006000002,6.85840342920002,6.78667006000002,6.85840342920002,7799.99610000193,0.0,1.0
2015-11-24,10.059,10.146,10.05,10.146,1600,6.70600335300002,6.76400338200002,6.70000335000002,6.76400338200002,2399.99880000059,0.0,1.0
2015-11-25,10.2,10.2,10.0675,10.2,3400,6.80000340000002,6.80000340000002,6.71167002250002,6.80000340000002,5099.99745000126,0.0,1.0
2015-11-27,10.43,10.43,10.34,10.34,1600,6.95333681000002,6.95333681000002,6.89333678000002,6.89333678000002,2399.99880000059,0.0,1.0
2015-11-30,10.46,10.46,10.44,10.45,3700,6.97333682000002,6.97333682000002,6.96000348000002,6.96667015000002,5549.99722500137,0.0,1.0
2015-12-01,10.7901,10.7901,10.15,10.47,23800,7.19340359670002,7.19340359670002,6.76667005000002,6.98000349000002,35699.9821500088,0.0,1.0
2015-12-02,11.14,11.45,10.6367,10.7,154600,7.42667038000002,7.63333715000002,7.09113687890002,7.13333690000002,231899.884050057,0.0,1.0
2015-12-03,10.96,11.26,10.96,11.26,21700,7.30667032000003,7.50667042000002,7.30667032000003,7.50667042000002,32549.983725008,0.0,1.0
2015-12-04,11.02,11.15,11.01,11.078,24900,7.34667034000002,7.43333705000002,7.34000367000002,7.38533702600002,37349.9813250092,0.0,1.0
2015-12-07,10.87,11.15,10.76,11.04,12900,7.24667029000002,7.43333705000002,7.17333692000002,7.36000368000002,19349.9903250048,0.0,1.0
2015-12-08,12.17,12.45,10.63,10.63,215800,8.11333739000003,8.30000415000003,7.08667021000002,7.08667021000002,323699.83815008,0.0,1.0
2015-12-09,12.75,13.1799,12.0101,12.34,77700,8.50000425000003,8.78660439330003,8.00673733670003,8.22667078000003,116549.941725029,0.0,1.0
2015-12-10,12.85,12.95,12.5,12.85,59700,8.56667095000003,8.63333765000003,8.33333750000003,8.56667095000003,89549.9552250221,0.0,1.0
2015-12-11,12.99,13.8699,12.72,12.72,37800,8.66000433000003,9.24660462330003,8.48000424000003,8.48000424000003,56699.971650014,0.0,1.0
2015-12-14,13.01,13.07,12.86,13.07,63000,8.67333767000003,8.71333769000003,8.57333762000003,8.71333769000003,94499.9527500233,0.0,1.0
2015-12-15,12.44,13.04,12.3,13.04,57900,8.29333748000003,8.69333768000003,8.20000410000003,8.69333768000003,86849.9565750214,0.0,1.0
2015-12-16,12.61,12.95,12.45,12.5,13500,8.40667087000003,8.63333765000003,8.30000415000003,8.33333750000003,20249.989875005,0.0,1.0
2015-12-17,12.5,12.83,12.5,12.7,11500,8.33333750000003,8.55333761000003,8.33333750000003,8.46667090000003,17249.9913750043,0.0,1.0
2015-12-18,12.81,12.95,12.35,12.35,135700,8.54000427000003,8.63333765000003,8.23333745000003,8.23333745000003,203549.89822505,0.0,1.0
2015-12-21,12.5,12.86,12.36,12.71,51700,8.33333750000003,8.57333762000003,8.24000412000003,8.47333757000003,77549.9612250191,0.0,1.0
2015-12-22,12.305,12.5,11.56,12.466,23800,8.20333743500003,8.33333750000003,7.70667052000003,8.31067082200003,35699.9821500088,0.0,1.0
2015-12-23,12.14,12.599,11.57,11.57,27300,8.09333738000003,8.39933753300003,7.71333719000003,7.71333719000003,40949.9795250101,0.0,1.0
2015-12-24,11.601,12.14,10.8315,12.14,47800,7.73400386700003,8.09333738000003,7.22100361050002,8.09333738000003,71699.9641500177,0.0,1.0
2015-12-28,11.64,11.96,11.51,11.6,26200,7.76000388000003,7.97333732000003,7.67333717000002,7.73333720000003,39299.9803500097,0.0,1.0
2015-12-29,11.69,11.87,11.3,11.65,129300,7.79333723000003,7.91333729000003,7.53333710000003,7.76667055000003,193949.903025048,0.0,1.0
2015-12-30,11.49,11.79,11.16,11.58,47100,7.66000383000003,7.86000393000003,7.44000372000002,7.72000386000003,70649.9646750174,0.0,1.0
2015-12-31,11.3,11.778,11.15,11.6,43000,7.53333710000003,7.85200392600003,7.43333705000002,7.73333720000003,64499.9677500159,0.0,1.0
2016-01-04,11.34,11.34,11.21,11.24,25300,7.56000378000002,7.56000378000002,7.47333707000003,7.49333708000002,37949.9810250094,0.0,1.0
2016-01-05,11.54,11.87,11.3,11.3265,31800,7.69333718000003,7.91333729000003,7.53333710000003,7.55100377550002,47699.9761500117,0.0,1.0
2016-01-06,11.88,12.0399,11.5005,11.57,16000,7.92000396000003,8.02660401330003,7.66700383350003,7.71333719000003,23999.9880000059,0.0,1.0
2016-01-07,12.29,12.63,11.88,11.88,111700,8.19333743000003,8.42000421000003,7.92000396000003,7.92000396000003,167549.916225041,0.0,1.0
2016-01-08,12.19,12.42,11.67,12.41,60000,8.12667073000003,8.28000414000003,7.78000389000003,8.27333747000003,89999.9550000222,0.0,1.0
2016-01-11,12.15,12.435,12.06,12.14,24300,8.10000405000003,8.29000414500003,8.04000402000003,8.09333738000003,36449.981775009,0.0,1.0
2016-01-12,12.36,12.49,12.15,12.19,25500,8.24000412000003,8.32667083000003,8.10000405000003,8.12667073000003,38249.9808750094,0.0,1.0
2016-01-13,12.15,12.36,12.0,12.36,51700,8.10000405000003,8.24000412000003,8.00000400000003,8.24000412000003,77549.9612250191,0.0,1.0
2016-01-14,11.46,12.1,11.46,11.9092,32200,7.64000382000003,8.06667070000003,7.64000382000003,7.93947063640003,48299.9758500119,0.0,1.0
2016-01-15,10.81,11.37,10.66,11.22,24400,7.20667027000002,7.58000379000002,7.10667022000002,7.48000374000002,36599.981700009,0.0,1.0
2016-01-19,10.52,11.092,10.52,10.66,25900,7.01333684000002,7.39467036400002,7.01333684000002,7.10667022000002,38849.9805750096,0.0,1.0
2016-01-20,10.89,11.05,10.5,10.6,29800,7.26000363000002,7.36667035000002,7.00000350000002,7.06667020000002,44699.9776500111,0.0,1.0
2016-01-21,11.15,11.16,10.77,11.03,19800,7.43333705000002,7.44000372000002,7.18000359000002,7.35333701000002,29699.9851500073,0.0,1.0
2016-01-22,11.48,11.71,11.19,11.19,32500,7.65333716000003,7.80667057000003,7.46000373000002,7.46000373000002,48749.975625012,0.0,1.0
2016-01-25,11.8,11.91,11.4,11.49,29800,7.86667060000003,7.94000397000003,7.60000380000003,7.66000383000003,44699.977650011,0.0,1.0
2016-01-26,11.7,11.91,11.5499,11.59,18300,7.80000390000002,7.94000397000003,7.69993718330003,7.72667053000003,27449.9862750068,0.0,1.0
2016-01-27,11.69,11.84,11.61,11.72,12300,7.79333723000003,7.89333728000003,7.74000387000003,7.81333724000003,18449.9907750045,0.0,1.0
2016-01-28,11.73,11.83,11.61,11.71,33700,7.82000391000003,7.88667061000003,7.74000387000003,7.80667057000003,50549.9747250124,0.0,1.0
2016-01-29,11.79,11.95,11.7,11.73,9700,7.86000393000003,7.96667065000003,7.80000390000002,7.82000391000003,14549.9927250036,0.0,1.0
2016-02-01,11.83,11.85,11.7895,11.7905,6000,7.88667061000003,7.90000395000003,7.85967059650003,7.86033726350003,8999.99550000222,0.0,1.0
2016-02-02,11.94,12.14,11.7,11.7,26100,7.96000398000003,8.09333738000003,7.80000390000002,7.80000390000002,39149.9804250096,0.0,1.0
2016-02-03,11.7,11.99,11.7,11.93,5800,7.80000390000002,7.99333733000003,7.80000390000002,7.95333731000003,8699.99565000215,0.0,1.0
2016-02-04,11.77,12.08,11.68,11.73,24400,7.84667059000003,8.05333736000003,7.78667056000003,7.82000391000003,36599.981700009,0.0,1.0
2016-02-05,11.8,11.98,11.7,11.79,19900,7.86667060000003,7.98667066000003,7.80000390000002,7.86000393000003,29849.9850750073,0.0,1.0
2016-02-08,11.85,11.96,11.67,11.67,22200,7.90000395000003,7.97333732000003,7.78000389000003,7.78000389000003,33299.9833500082,0.0,1.0
2016-02-09,11.92,11.92,11.7,11.91,13500,7.94667064000003,7.94667064000003,7.80000390000002,7.94000397000003,20249.989875005,0.0,1.0
2016-02-10,12.6,12.99,12.47,12.47,102900,8.40000420000003,8.66000433000003,8.31333749000003,8.31333749000003,154349.922825038,0.0,1.0
2016-02-11,12.77,12.85,12.15,12.76,40800,8.51333759000003,8.56667095000003,8.10000405000003,8.50667092000003,61199.9694000151,0.0,1.0
2016-02-12,12.8,12.91,12.76,12.91,12400,8.53333760000003,8.60667097000003,8.50667092000003,8.60667097000003,18599.9907000046,0.0,1.0
2016-02-16,12.56,12.85,12.5,12.718,30700,8.37333752000003,8.56667095000003,8.33333750000003,8.47867090600003,46049.9769750113,0.0,1.0
2016-02-17,12.68,12.99,12.5599,12.56,31500,8.45333756000003,8.66000433000003,8.37327085330003,8.37333752000003,47249.9763750116,0.0,1.0
2016-02-18,12.49,13.0,12.1025,12.82,76800,8.32667083000003,8.66667100000003,8.06833736750003,8.54667094000003,115199.942400028,0.0,1.0
2016-02-19,12.4,12.4772,12.323,12.4772,8800,8.26667080000003,8.31813749240003,8.21533744100003,8.31813749240003,13199.9934000033,0.0,1.0
2016-02-22,12.69,12.95,12.4,12.41,45700,8.46000423000003,8.63333765000003,8.26667080000003,8.27333747000003,68549.9657250169,0.0,1.0
2016-02-23,12.68,12.715,12.62,12.69,8200,8.45333756000003,8.47667090500003,8.41333754000003,8.46000423000003,12299.993850003,0.0,1.0
2016-02-24,12.99,12.99,12.605,12.77,58500,8.66000433000003,8.66000433000003,8.40333753500003,8.51333759000003,87749.9561250216,0.0,1.0
2016-02-25,12.95,13.0,12.7101,13.0,52800,8.63333765000003,8.66667100000003,8.47340423670003,8.66667100000003,79199.9604000195,0.0,1.0
2016-02-26,13.36,13.4999,12.96,12.99,478900,8.90667112000003,8.99993783330003,8.64000432000003,8.66000433000003,718349.640825177,0.0,1.0
2016-02-29,13.57,13.9,13.36,13.36,100200,9.04667119000003,9.26667130000003,8.90667112000003,8.90667112000003,150299.924850037,0.0,1.0
2016-03-01,13.4,13.67,13.4,13.67,101800,8.93333780000003,9.11333789000003,8.93333780000003,9.11333789000003,152699.923650038,0.0,1.0
2016-03-02,13.35,13.4899,13.35,13.4,45000,8.90000445000003,8.99327116330003,8.90000445000003,8.93333780000003,67499.9662500166,0.0,1.0
2016-03-03,13.65,13.67,13.202,13.24,81900,9.10000455000003,9.11333789000003,8.80133773400003,8.82667108000003,122849.93857503,0.0,1.0
2016-03-04,13.97,13.98,13.31,13.67,108000,9.31333799000003,9.32000466000003,8.87333777000003,9.11333789000003,161999.91900004,0.0,1.0
2016-03-07,14.5,15.425,13.9311,13.99,322200,9.66667150000003,10.283338475,9.28740464370003,9.32667133000003,483299.758350119,0.0,1.0
2016-03-08,14.19,14.91,13.7123,14.55,159600,9.46000473000003,9.94000497000003,9.14153790410003,9.70000485000003,239399.880300059,0.0,1.0
2016-03-09,14.01,14.27,14.001,14.27,36100,9.34000467000003,9.51333809000003,9.33400466700003,9.51333809000003,54149.9729250134,0.0,1.0
2016-03-10,13.83,14.3499,13.3601,14.17,79600,9.22000461000003,9.56660478330003,8.90673778670003,9.44667139000003,119399.940300029,0.0,1.0
2016-03-11,13.76,14.33,13.3201,13.88,21900,9.17333792000003,9.55333811000003,8.88007110670003,9.25333796000003,32849.9835750081,0.0,1.0
2016-03-14,13.42,13.82,13.35,13.82,35500,8.94667114000003,9.21333794000003,8.90000445000003,9.21333794000003,53249.9733750131,0.0,1.0
2016-03-15,13.51,13.69,13.05,13.34,40900,9.00667117000003,9.12667123000003,8.70000435000003,8.89333778000003,61349.9693250151,0.0,1.0
2016-03-16,13.5,13.79,13.33,13.48,51400,9.00000450000003,9.19333793000003,8.88667111000003,8.98667116000003,77099.961450019,0.0,1.0
2016-03-17,13.8,13.81,13.27,13.4,50200,9.20000460000003,9.20667127000003,8.84667109000003,8.93333780000003,75299.9623500186,0.0,1.0
2016-03-18,13.72,13.99,13.31,13.86,36700,9.14667124000003,9.32667133000003,8.87333777000003,9.24000462000003,55049.9724750136,0.0,1.0
2016-03-21,13.53,13.98,13.52,13.73,53400,9.02000451000003,9.32000466000003,9.01333784000003,9.15333791000003,80099.9599500198,0.0,1.0
2016-03-22,13.19,13.72,13.09,13.5,69600,8.79333773000003,9.14667124000003,8.72667103000003,9.00000450000003,104399.947800026,0.0,1.0
2016-03-23,13.36,13.47,13.0,13.21,67800,8.90667112000003,8.98000449000003,8.66667100000003,8.80667107000003,101699.949150025,0.0,1.0
2016-03-24,13.3,13.36,13.06,13.36,69300,8.86667110000003,8.90667112000003,8.70667102000003,8.90667112000003,103949.948025026,0.0,1.0
2016-03-28,14.06,14.115,13.3,13.4,73900,9.37333802000003,9.41000470500003,8.86667110000003,8.93333780000003,110849.944575027,0.0,1.0
2016-03-29,14.59,14.68,14.01,14.06,72100,9.72667153000003,9.78667156000003,9.34000467000003,9.37333802000003,108149.945925027,0.0,1.0
2016-03-30,14.65,14.7399,14.465,14.59,36000,9.76667155000003,9.82660491330003,9.64333815500003,9.72667153000003,53999.9730000133,0.0,1.0
2016-03-31,14.62,14.95,14.49,14.66,57300,9.74667154000003,9.96667165000003,9.66000483000003,9.77333822000003,85949.9570250212,0.0,1.0
2016-04-01,14.81,15.06,14.58,14.58,63700,9.87333827000003,10.04000502,9.72000486000003,9.72000486000003,95549.9522250236,0.0,1.0
2016-04-04,14.75,15.08,14.64,14.82,57900,9.83333825000003,10.05333836,9.76000488000003,9.88000494000003,86849.9565750214,0.0,1.0
2016-04-05,14.73,15.0799,14.64,14.76,54100,9.82000491000003,10.0532716933,9.76000488000003,9.84000492000003,81149.95942502,0.0,1.0
2016-04-06,14.8,14.94,14.6824,14.7,19000,9.86667160000003,9.96000498000003,9.78827156080003,9.80000490000003,28499.985750007,0.0,1.0
2016-04-07,14.78,15.06,14.74,14.74,55900,9.85333826000003,10.04000502,9.82667158000003,9.82667158000003,83849.9580750207,0.0,1.0
2016-04-08,14.855,14.9299,14.6501,14.86,23700,9.90333828500003,9.95327164330003,9.76673821670003,9.90667162000003,35549.9822250088,0.0,1.0
2016-04-11,14.74,14.98,14.72,14.95,21900,9.82667158000003,9.98667166000003,9.81333824000003,9.96667165000003,32849.9835750081,0.0,1.0
2016-04-12,14.66,14.77,14.56,14.77,27000,9.77333822000003,9.84667159000003,9.70667152000003,9.84667159000003,40499.97975001,0.0,1.0
2016-04-13,14.26,14.8,14.1,14.68,72100,9.50667142000003,9.86667160000003,9.40000470000003,9.78667156000003,108149.945925027,0.0,1.0
2016-04-14,13.97,14.4699,13.961,13.961,21100,9.31333799000003,9.64660482330003,9.30733798700003,9.30733798700003,31649.9841750078,0.0,1.0
2016-04-15,13.96,14.15,13.79,14.03,22500,9.30667132000003,9.43333805000003,9.19333793000003,9.35333801000003,33749.9831250083,0.0,1.0
2016-04-18,14.25,14.43,13.99,13.99,37300,9.50000475000003,9.62000481000003,9.32667133000003,9.32667133000003,55949.9720250138,0.0,1.0
2016-04-19,14.57,14.7,14.18,14.26,40800,9.71333819000003,9.80000490000003,9.45333806000003,9.50667142000003,61199.9694000151,0.0,1.0
2016-04-20,14.47,14.72,14.26,14.54,32800,9.64667149000003,9.81333824000003,9.50667142000003,9.69333818000003,49199.9754000122,0.0,1.0
2016-04-21,14.77,14.86,14.45,14.49,38200,9.84667159000003,9.90667162000003,9.63333815000003,9.66000483000003,57299.9713500142,0.0,1.0
2016-04-22,14.72,14.84,14.3222,14.74,8800,9.81333824000003,9.89333828000003,9.54813810740003,9.82667158000003,13199.9934000033,0.0,1.0
2016-04-25,14.86,14.86,14.65,14.75,33400,9.90667162000003,9.90667162000003,9.76667155000003,9.83333825000003,50099.9749500124,0.0,1.0
2016-04-26,14.75,15.0,14.68,14.87,41800,9.83333825000003,10.000005,9.78667156000003,9.91333829000003,62699.9686500155,0.0,1.0
2016-04-27,14.83,14.98,14.6802,14.98,35200,9.88667161000003,9.98667166000003,9.78680489340003,9.98667166000003,52799.973600013,0.0,1.0
2016-04-28,14.26,14.9399,14.2101,14.76,30000,9.50667142000003,9.95993831330003,9.47340473670003,9.84000492000003,44999.9775000111,0.0,1.0
2016-04-29,14.43,14.43,13.9,14.26,32500,9.62000481000003,9.62000481000003,9.26667130000003,9.50667142000003,48749.975625012,0.0,1.0
2016-05-02,14.61,14.84,14.2,14.82,51300,9.74000487000003,9.89333828000003,9.46667140000003,9.88000494000003,76949.961525019,0.0,1.0
2016-05-03,14.71,14.75,14.15,14.15,36400,9.80667157000003,9.83333825000003,9.43333805000003,9.43333805000003,54599.9727000135,0.0,1.0
2016-05-04,14.92,14.96,14.43,14.71,52200,9.94667164000003,9.97333832000003,9.62000481000003,9.80667157000003,78299.9608500193,0.0,1.0
2016-05-05,14.98,15.29,14.871,14.99,73800,9.98667166000003,10.19333843,9.91400495700003,9.99333833000003,110699.944650027,0.0,1.0
2016-05-06,15.1,15.12,14.78,14.93,35200,10.0666717,10.08000504,9.85333826000003,9.95333831000003,52799.9736000132,0.0,1.0
2016-05-09,14.93,15.3899,14.93,14.96,88900,9.95333831000003,10.2599384633,9.95333831000003,9.97333832000003,133349.933325033,0.0,1.0
2016-05-10,14.77,15.48,14.19,14.83,114900,9.84667159000003,10.32000516,9.46000473000003,9.88667161000003,172349.913825043,0.0,1.0
2016-05-11,14.745,15.09,14.67,14.69,41700,9.83000491500003,10.06000503,9.78000489000003,9.79333823000003,62549.9687250154,0.0,1.0
2016-05-12,14.91,14.99,14.73,14.85,21900,9.94000497000003,9.99333833000003,9.82000491000003,9.90000495000003,32849.9835750081,0.0,1.0
2016-05-13,14.92,15.25,14.75,14.86,44400,9.94667164000003,10.16667175,9.83333825000003,9.90667162000003,66599.9667000164,0.0,1.0
2016-05-16,14.8,15.5,14.7,14.85,76200,9.86667160000003,10.3333385,9.80000490000003,9.90000495000003,114299.942850028,0.0,1.0
2016-05-17,14.45,15.4799,14.27,14.84,59500,9.63333815000003,10.3199384933,9.51333809000003,9.89333828000003,89249.955375022,0.0,1.0
2016-05-18,14.45,14.59,14.18,14.39,33100,9.63333815000003,9.72667153000003,9.45333806000003,9.59333813000003,49649.9751750123,0.0,1.0
2016-05-19,14.39,14.47,14.0301,14.47,17700,9.59333813000003,9.64667149000003,9.35340467670003,9.64667149000003,26549.9867250066,0.0,1.0
2016-05-20,14.29,14.4999,14.265,14.49,27700,9.52667143000003,9.66660483330003,9.51000475500003,9.66000483000003,41549.9792250102,0.0,1.0
2016-05-23,14.41,14.46,14.25,14.4,38700,9.60667147000003,9.64000482000003,9.50000475000003,9.60000480000003,58049.9709750143,0.0,1.0
2016-05-24,14.44,14.5,14.4,14.5,21000,9.62667148000003,9.66667150000003,9.60000480000003,9.66667150000003,31499.9842500078,0.0,1.0
2016-05-25,14.38,14.5,14.26,14.27,27400,9.58667146000003,9.66667150000003,9.50667142000003,9.51333809000003,41099.9794500101,0.0,1.0
2016-05-26,14.55,14.75,14.38,14.38,32800,9.70000485000003,9.83333825000003,9.58667146000003,9.58667146000003,49199.9754000122,0.0,1.0
2016-05-27,14.74,14.74,14.5,14.52,34500,9.82667158000003,9.82667158000003,9.66667150000003,9.68000484000003,51749.9741250128,0.0,1.0
2016-05-31,14.86,15.175,14.65,14.69,28300,9.90667162000003,10.116671725,9.76667155000003,9.79333823000003,42449.9787750105,0.0,1.0
2016-06-01,14.65,14.875,14.55,14.79,16500,9.76667155000003,9.91667162500003,9.70000485000003,9.86000493000003,24749.9876250061,0.0,1.0
2016-06-02,14.77,15.0999,14.52,14.71,31200,9.84667159000003,10.0666050333,9.68000484000003,9.80667157000003,46799.9766000116,0.0,1.0
2016-06-03,14.71,14.81,14.55,14.81,34900,9.80667157000003,9.87333827000003,9.70000485000003,9.87333827000003,52349.9738250129,0.0,1.0
2016-06-06,14.9,15.11,14.72,14.72,39000,9.93333830000003,10.07333837,9.81333824000003,9.81333824000003,58499.9707500145,0.0,1.0
2016-06-07,14.94,14.99,14.75,14.86,24000,9.96000498000003,9.99333833000003,9.83333825000003,9.90667162000003,35999.9820000089,0.0,1.0
2016-06-08,15.06,15.2099,14.92,15.1,12400,10.04000502,10.1399384033,9.94667164000003,10.0666717,18599.9907000046,0.0,1.0
2016-06-09,14.87,15.0718,14.51,15.0,41500,9.91333829000003,10.0478716906,9.67333817000003,10.000005,62249.9688750154,0.0,1.0
2016-06-10,14.81,15.03,14.6424,14.74,20700,9.87333827000003,10.02000501,9.76160488080003,9.82667158000003,31049.9844750077,0.0,1.0
2016-06-13,14.67,14.8,14.38,14.73,21700,9.78000489000003,9.86667160000003,9.58667146000003,9.82000491000003,32549.983725008,0.0,1.0
2016-06-14,14.56,14.64,14.27,14.58,21600,9.70667152000003,9.76000488000003,9.51333809000003,9.72000486000003,32399.983800008,0.0,1.0
2016-06-15,14.65,14.68,14.38,14.6,11400,9.76667155000003,9.78667156000003,9.58667146000003,9.73333820000003,17099.9914500042,0.0,1.0
2016-06-16,14.54,14.6463,14.424,14.6463,7900,9.69333818000003,9.76420488210003,9.61600480800003,9.76420488210003,11849.9940750029,0.0,1.0
2016-06-17,14.31,14.44,14.25,14.3,27300,9.54000477000003,9.62667148000003,9.50000475000003,9.53333810000003,40949.9795250101,0.0,1.0
2016-06-20,14.42,14.7,14.25,14.25,34500,9.61333814000003,9.80000490000003,9.50000475000003,9.50000475000003,51749.9741250128,0.0,1.0
2016-06-21,14.71,14.81,14.3,14.7099,34300,9.80667157000003,9.87333827000003,9.53333810000003,9.80660490330003,51449.9742750127,0.0,1.0
2016-06-22,14.63,14.9599,14.41,14.9299,26100,9.75333821000003,9.97327165330003,9.60667147000003,9.95327164330003,39149.9804250097,0.0,1.0
2016-06-23,15.04,15.08,14.58,14.58,62500,10.02667168,10.05333836,9.72000486000003,9.72000486000003,93749.9531250234,0.0,1.0
2016-06-24,14.63,15.06,14.285,14.83,707400,9.75333821000003,10.04000502,9.52333809500003,9.88667161000003,1061099.46945026,0.0,1.0
2016-06-27,14.79,14.9999,14.46,14.68,73000,9.86000493000003,9.99993833330003,9.64000482000003,9.78667156000003,109499.945250027,0.0,1.0
2016-06-28,14.9,14.99,14.68,14.68,31200,9.93333830000003,9.99333833000003,9.78667156000003,9.78667156000003,46799.9766000116,0.0,1.0
2016-06-29,14.96,15.0,14.9,14.91,24300,9.97333832000003,10.000005,9.93333830000003,9.94000497000003,36449.981775009,0.0,1.0
2016-06-30,15.52,15.93,14.83,14.84,151000,10.34667184,10.62000531,9.88667161000003,9.89333828000003,226499.886750057,0.0,1.0
2016-07-01,15.53,15.9999,15.24,15.55,41800,10.35333851,10.6666053333,10.16000508,10.36667185,62699.9686500157,0.0,1.0
2016-07-05,15.19,15.6575,15.14,15.57,47100,10.12667173,10.4383385525,10.09333838,10.38000519,70649.9646750177,0.0,1.0
2016-07-06,15.13,15.35,14.95,15.13,52500,10.08667171,10.23333845,9.96667165000003,10.08667171,78749.9606250197,0.0,1.0
2016-07-07,14.84,15.24,14.76,15.24,36000,9.89333828000003,10.16000508,9.84000492000003,10.16000508,53999.9730000133,0.0,1.0
2016-07-08,15.0,15.25,14.82,14.82,34500,10.000005,10.16667175,9.88000494000003,9.88000494000003,51749.9741250129,0.0,1.0
2016-07-11,15.3,15.79,14.84,15.0,264000,10.2000051,10.52667193,9.89333828000003,10.000005,395999.802000099,0.0,1.0
2016-07-12,15.69,15.77,15.2,15.4,172600,10.46000523,10.51333859,10.1333384,10.2666718,258899.870550065,0.0,1.0
2016-07-13,16.28,16.44,15.65,15.65,185500,10.85333876,10.96000548,10.43333855,10.43333855,278249.86087507,0.0,1.0
2016-07-14,16.79,16.85,16.03,16.37,130600,11.19333893,11.23333895,10.68667201,10.91333879,195899.902050049,0.0,1.0
2016-07-15,16.82,17.06,16.62,16.93,114400,11.21333894,11.37333902,11.08000554,11.28667231,171599.914200043,0.0,1.0
2016-07-18,16.86,16.98,16.795,16.84,69400,11.24000562,11.32000566,11.196672265,11.22667228,104099.947950026,0.0,1.0
2016-07-19,16.78,16.9,16.29,16.83,46500,11.18667226,11.2666723,10.86000543,11.22000561,69749.9651250175,0.0,1.0
2016-07-20,16.86,16.9,16.75,16.75,52900,11.24000562,11.2666723,11.16667225,11.16667225,79349.9603250198,0.0,1.0
2016-07-21,16.89,16.9,16.71,16.86,67200,11.26000563,11.2666723,11.14000557,11.24000562,100799.949600025,0.0,1.0
2016-07-22,16.9,16.97,16.83,16.97,74200,11.2666723,11.31333899,11.22000561,11.31333899,111299.944350028,0.0,1.0
2016-07-25,17.16,17.32,16.763,16.8,69700,11.44000572,11.54667244,11.175338921,11.2000056,104549.947725026,0.0,1.0
2016-07-26,17.68,17.75,16.69,16.739,65400,11.78667256,11.83333925,11.12667223,11.159338913,98099.9509500245,0.0,1.0
2016-07-27,17.98,17.99,17.7301,17.75,44100,11.98667266,11.99333933,11.8200725767,11.83333925,66149.9669250165,0.0,1.0
2016-07-28,17.94,18.09,17.73,17.9469,45300,11.96000598,12.06000603,11.82000591,11.9646059823,67949.966025017,0.0,1.0
2016-07-29,17.6,18.06,17.47,17.93,46300,11.7333392,12.04000602,11.64667249,11.95333931,69449.9652750174,0.0,1.0
2016-08-01,17.65,17.89,17.49,17.71,44200,11.76667255,11.92667263,11.66000583,11.80667257,66299.9668500166,0.0,1.0
2016-08-02,11.71,12.4499,11.605,11.87,42700,11.71,12.4499,11.605,11.87,42700,0.0,1.49999925000037
2016-08-03,12.1,12.48,11.71,11.71,72300,12.1,12.48,11.71,11.71,72300,0.0,1.0
2016-08-04,12.28,12.405,11.98,12.13,32600,12.28,12.405,11.98,12.13,32600,0.0,1.0
2016-08-05,12.68,12.73,12.21,12.21,88000,12.68,12.73,12.21,12.21,88000,0.0,1.0
2016-08-08,12.78,12.83,12.49,12.72,99300,12.78,12.83,12.49,12.72,99300,0.0,1.0
2016-08-09,12.8,13.41,12.69,13.01,216400,12.8,13.41,12.69,13.01,216400,0.0,1.0
2016-08-10,12.26,12.76,11.3,12.76,182500,12.26,12.76,11.3,12.76,182500,0.0,1.0
2016-08-11,12.25,12.7255,12.18,12.33,66500,12.25,12.7255,12.18,12.33,66500,0.0,1.0
2016-08-12,11.88,12.31,11.87,12.18,42500,11.88,12.31,11.87,12.18,42500,0.0,1.0
2016-08-15,12.07,12.18,11.935,11.97,103600,12.07,12.18,11.935,11.97,103600,0.0,1.0
2016-08-16,11.29,12.16,11.211,12.0,58000,11.29,12.16,11.211,12.0,58000,0.0,1.0
2016-08-17,10.78,11.44,10.58,11.33,122100,10.78,11.44,10.58,11.33,122100,0.0,1.0
2016-08-18,11.15,11.88,10.861,11.05,64400,11.15,11.88,10.861,11.05,64400,0.0,1.0
2016-08-19,11.15,11.39,11.15,11.2,27500,11.15,11.39,11.15,11.2,27500,0.0,1.0
2016-08-22,11.28,11.3,11.1,11.1,26700,11.28,11.3,11.1,11.1,26700,0.0,1.0
2016-08-23,11.42,11.62,11.23,11.35,22200,11.42,11.62,11.23,11.35,22200,0.0,1.0
2016-08-24,11.89,12.0,11.4,11.4,40600,11.89,12.0,11.4,11.4,40600,0.0,1.0
2016-08-25,11.88,11.976,11.78,11.9,25300,11.88,11.976,11.78,11.9,25300,0.0,1.0
2016-08-26,11.86,12.05,11.83,11.93,21500,11.86,12.05,11.83,11.93,21500,0.0,1.0
2016-08-29,11.89,12.0,11.796,11.9,20900,11.89,12.0,11.796,11.9,20900,0.0,1.0
2016-08-30,11.77,11.93,11.72,11.84,22100,11.77,11.93,11.72,11.84,22100,0.0,1.0
2016-08-31,11.45,11.72,11.44,11.72,21900,11.45,11.72,11.44,11.72,21900,0.0,1.0
2016-09-01,11.7,11.72,11.2,11.42,16400,11.7,11.72,11.2,11.42,16400,0.0,1.0
2016-09-02,11.6,11.7,11.31,11.7,14500,11.6,11.7,11.31,11.7,14500,0.0,1.0
2016-09-06,11.47,11.6354,11.25,11.6,31200,11.47,11.6354,11.25,11.6,31200,0.0,1.0
2016-09-07,11.42,11.6508,11.34,11.6508,31600,11.42,11.6508,11.34,11.6508,31600,0.0,1.0
2016-09-08,11.46,11.4999,11.38,11.43,17300,11.46,11.4999,11.38,11.43,17300,0.0,1.0
2016-09-09,10.98,11.38,10.9,11.37,56000,10.98,11.38,10.9,11.37,56000,0.0,1.0
2016-09-12,11.35,11.44,10.8,10.99,38000,11.35,11.44,10.8,10.99,38000,0.0,1.0
2016-09-13,10.99,11.325,10.93,11.325,16500,10.99,11.325,10.93,11.325,16500,0.0,1.0
2016-09-14,10.87,11.0899,10.791,11.06,17200,10.87,11.0899,10.791,11.06,17200,0.0,1.0
2016-09-15,11.04,11.09,10.81,10.94,14000,11.04,11.09,10.81,10.94,14000,0.0,1.0
2016-09-16,11.1,11.38,11.0,11.1,34800,11.1,11.38,11.0,11.1,34800,0.0,1.0
2016-09-19,11.11,11.19,11.03,11.19,34600,11.11,11.19,11.03,11.19,34600,0.0,1.0
2016-09-20,11.03,11.21,10.98,11.21,11200,11.03,11.21,10.98,11.21,11200,0.0,1.0
2016-09-21,11.2,11.29,10.98,11.27,22200,11.2,11.29,10.98,11.27,22200,0.0,1.0
2016-09-22,11.78,11.85,11.224,11.3,25300,11.78,11.85,11.224,11.3,25300,0.0,1.0
2016-09-23,11.66,11.859,11.631,11.83,17900,11.66,11.859,11.631,11.83,17900,0.0,1.0
2016-09-26,11.38,11.625,11.37,11.59,13300,11.38,11.625,11.37,11.59,13300,0.0,1.0
2016-09-27,11.4,11.63,11.11,11.63,17700,11.4,11.63,11.11,11.63,17700,0.0,1.0
2016-09-28,11.89,11.92,11.46,11.46,31000,11.89,11.92,11.46,11.46,31000,0.0,1.0
2016-09-29,11.81,11.95,11.77,11.77,29900,11.81,11.95,11.77,11.77,29900,0.0,1.0
2016-09-30,11.98,11.99,11.71,11.97,23700,11.98,11.99,11.71,11.97,23700,0.0,1.0
2016-10-03,11.71,11.973,11.7,11.973,33000,11.71,11.973,11.7,11.973,33000,0.0,1.0
2016-10-04,11.48,11.88,11.45,11.76,14100,11.48,11.88,11.45,11.76,14100,0.0,1.0
2016-10-05,11.59,11.75,11.45,11.58,17400,11.59,11.75,11.45,11.58,17400,0.0,1.0
2016-10-06,11.49,11.73,11.41,11.63,14900,11.49,11.73,11.41,11.63,14900,0.0,1.0
2016-10-07,11.21,11.48,11.1536,11.48,11600,11.21,11.48,11.1536,11.48,11600,0.0,1.0
2016-10-10,11.45,11.55,11.225,11.28,12200,11.45,11.55,11.225,11.28,12200,0.0,1.0
2016-10-11,11.33,11.474,11.27,11.4,13800,11.33,11.474,11.27,11.4,13800,0.0,1.0
2016-10-12,11.13,11.28,11.01,11.28,26700,11.13,11.28,11.01,11.28,26700,0.0,1.0
2016-10-13,11.01,11.18,11.0,11.1,16800,11.01,11.18,11.0,11.1,16800,0.0,1.0
2016-10-14,11.22,11.37,11.126,11.1569,15800,11.22,11.37,11.126,11.1569,15800,0.0,1.0
2016-10-17,11.18,11.32,11.02,11.25,15700,11.18,11.32,11.02,11.25,15700,0.0,1.0
2016-10-18,11.23,11.33,11.21,11.33,17400,11.23,11.33,11.21,11.33,17400,0.0,1.0
2016-10-19,11.4,11.43,11.15,11.23,26800,11.4,11.43,11.15,11.23,26800,0.0,1.0
2016-10-20,11.51,11.6,11.21,11.4,103800,11.51,11.6,11.21,11.4,103800,0.0,1.0
2016-10-21,12.22,12.25,11.41,11.44,47700,12.22,12.25,11.41,11.44,47700,0.0,1.0
2016-10-24,12.25,12.626,12.15,12.35,23200,12.25,12.626,12.15,12.35,23200,0.0,1.0
2016-10-25,11.85,12.5,11.8,12.5,17900,11.85,12.5,11.8,12.5,17900,0.0,1.0
2016-10-26,11.7,12.04,11.65,11.65,22100,11.7,12.04,11.65,11.65,22100,0.0,1.0
2016-10-27,11.7,11.845,11.65,11.7,10200,11.7,11.845,11.65,11.7,10200,0.0,1.0
2016-10-28,11.75,11.845,11.65,11.8,10600,11.75,11.845,11.65,11.8,10600,0.0,1.0
2016-10-31,12.1,12.2,11.54,11.85,35900,12.1,12.2,11.54,11.85,35900,0.0,1.0
2016-11-01,11.75,12.15,11.75,12.1,27200,11.75,12.15,11.75,12.1,27200,0.0,1.0
2016-11-02,11.55,12.0,11.55,12.0,17800,11.55,12.0,11.55,12.0,17800,0.0,1.0
2016-11-03,11.5,11.8,11.5,11.5,23200,11.5,11.8,11.5,11.5,23200,0.0,1.0
2016-11-04,11.65,11.8,11.555,11.6,19300,11.65,11.8,11.555,11.6,19300,0.0,1.0
2016-11-07,12.0,12.15,11.5,12.05,23800,12.0,12.15,11.5,12.05,23800,0.0,1.0
2016-11-08,12.1,12.3,12.0,12.0,17600,12.1,12.3,12.0,12.0,17600,0.0,1.0
2016-11-09,13.4,13.65,12.1,12.1,136100,13.4,13.65,12.1,12.1,136100,0.0,1.0
2016-11-10,13.25,13.75,12.8166,13.55,85200,13.25,13.75,12.8166,13.55,85200,0.0,1.0
2016-11-11,13.95,14.0,13.2,13.2,63900,13.95,14.0,13.2,13.2,63900,0.0,1.0
2016-11-14,14.2,14.55,13.25,14.0,68400,14.2,14.55,13.25,14.0,68400,0.0,1.0
2016-11-15,14.3,14.595,13.85,14.3,47500,14.3,14.595,13.85,14.3,47500,0.0,1.0
2016-11-16,14.3,14.5,13.755,14.1,33800,14.3,14.5,13.755,14.1,33800,0.0,1.0
2016-11-17,14.85,15.195,14.25,14.45,58600,14.85,15.195,14.25,14.45,58600,0.0,1.0
2016-11-18,14.6,14.9,14.5,14.85,22800,14.6,14.9,14.5,14.85,22800,0.0,1.0
2016-11-21,15.05,15.2,14.6954,14.85,53900,15.05,15.2,14.6954,14.85,53900,0.0,1.0
2016-11-22,15.05,15.1,14.9,15.05,52400,15.05,15.1,14.9,15.05,52400,0.0,1.0
2016-11-23,14.85,14.9634,14.7,14.9,21800,14.85,14.9634,14.7,14.9,21800,0.0,1.0
2016-11-25,15.0,15.0,14.8,14.8,9000,15.0,15.0,14.8,14.8,9000,0.0,1.0
2016-11-28,14.45,14.95,14.4,14.8,18100,14.45,14.95,14.4,14.8,18100,0.0,1.0
2016-11-29,14.0,14.5616,13.95,14.4,29300,14.0,14.5616,13.95,14.4,29300,0.0,1.0
2016-11-30,14.05,14.45,14.05,14.05,13900,14.05,14.45,14.05,14.05,13900,0.0,1.0
2016-12-01,14.2,14.45,13.925,14.15,36100,14.2,14.45,13.925,14.15,36100,0.0,1.0
2016-12-02,15.4,16.0,14.73,15.35,329000,15.4,16.0,14.73,15.35,329000,0.0,1.0
2016-12-05,15.45,15.9,14.05,14.95,109000,15.45,15.9,14.05,14.95,109000,0.0,1.0
2016-12-06,15.7,15.8,15.38,15.55,43100,15.7,15.8,15.38,15.55,43100,0.0,1.0
2016-12-07,15.35,15.95,15.25,15.85,58700,15.35,15.95,15.25,15.85,58700,0.0,1.0
2016-12-08,15.3,15.7,15.0,15.4,53700,15.3,15.7,15.0,15.4,53700,0.0,1.0
2016-12-09,15.45,15.6,15.15,15.45,89700,15.45,15.6,15.15,15.45,89700,0.0,1.0
2016-12-12,15.65,16.15,15.0,15.5,108600,15.65,16.15,15.0,15.5,108600,0.0,1.0
2016-12-13,15.9,16.15,15.05,15.65,52500,15.9,16.15,15.05,15.65,52500,0.0,1.0
2016-12-14,15.75,16.2,15.65,15.8,49500,15.75,16.2,15.65,15.8,49500,0.0,1.0
2016-12-15,15.75,16.2,15.65,15.65,58700,15.75,16.2,15.65,15.65,58700,0.0,1.0
2016-12-16,15.3,16.0,15.2,15.5,97500,15.3,16.0,15.2,15.5,97500,0.0,1.0
2016-12-19,15.4,15.5,15.25,15.25,25900,15.4,15.5,15.25,15.25,25900,0.0,1.0
2016-12-20,15.5,15.6,15.3735,15.3735,25300,15.5,15.6,15.3735,15.3735,25300,0.0,1.0
2016-12-21,15.65,16.0,15.35,15.5,82700,15.65,16.0,15.35,15.5,82700,0.0,1.0
2016-12-22,15.6,15.75,15.4064,15.6,51000,15.6,15.75,15.4064,15.6,51000,0.0,1.0
2016-12-23,15.7,15.95,15.55,15.6,37500,15.7,15.95,15.55,15.6,37500,0.0,1.0
2016-12-27,15.7,15.8,15.6,15.65,18100,15.7,15.8,15.6,15.65,18100,0.0,1.0
2016-12-28,15.3,15.7,15.205,15.65,25400,15.3,15.7,15.205,15.65,25400,0.0,1.0
2016-12-29,16.05,16.25,15.25,15.35,62400,16.05,16.25,15.25,15.35,62400,0.0,1.0
2016-12-30,15.7,16.1163,15.4,16.05,33600,15.7,16.1163,15.4,16.05,33600,0.0,1.0
2017-01-03,15.6,15.7,15.05,15.65,60000,15.6,15.7,15.05,15.65,60000,0.0,1.0
2017-01-04,15.625,15.8,15.55,15.7,27900,15.625,15.8,15.55,15.7,27900,0.0,1.0
2017-01-05,15.8,15.8,15.333,15.625,37800,15.8,15.8,15.333,15.625,37800,0.0,1.0
2017-01-06,15.95,16.6,15.575,15.8,104700,15.95,16.6,15.575,15.8,104700,0.0,1.0
2017-01-09,15.7,16.0,15.65,16.0,49100,15.7,16.0,15.65,16.0,49100,0.0,1.0
2017-01-10,15.8,16.05,15.7,15.85,41900,15.8,16.05,15.7,15.85,41900,0.0,1.0
2017-01-11,15.8,16.0,15.2252,16.0,39000,15.8,16.0,15.2252,16.0,39000,0.0,1.0
2017-01-12,15.4,16.2,15.35,15.7,64300,15.4,16.2,15.35,15.7,64300,0.0,1.0
2017-01-13,15.95,16.25,15.35,15.35,65900,15.95,16.25,15.35,15.35,65900,0.0,1.0
2017-01-17,15.8,15.9,15.75,15.9,19100,15.8,15.9,15.75,15.9,19100,0.0,1.0
2017-01-18,16.15,16.5,15.8,15.85,87100,16.15,16.5,15.8,15.85,87100,0.0,1.0
2017-01-19,15.95,16.0758,15.774,16.05,53000,15.95,16.0758,15.774,16.05,53000,0.0,1.0
2017-01-20,15.95,16.4,15.555,16.0,23400,15.95,16.4,15.555,16.0,23400,0.0,1.0
2017-01-23,15.95,16.15,15.8,15.9,18900,15.95,16.15,15.8,15.9,18900,0.0,1.0
2017-01-24,15.85,16.15,15.8285,16.0,77800,15.85,16.15,15.8285,16.0,77800,0.0,1.0
2017-01-25,15.75,16.15,15.7,15.95,54400,15.75,16.15,15.7,15.95,54400,0.0,1.0
2017-01-26,15.65,16.05,15.65,15.75,62900,15.65,16.05,15.65,15.75,62900,0.0,1.0
2017-01-27,15.8,16.05,15.55,15.75,49300,15.8,16.05,15.55,15.75,49300,0.0,1.0
2017-01-30,15.75,16.05,15.5,15.8,86200,15.75,16.05,15.5,15.8,86200,0.0,1.0
2017-01-31,15.65,15.85,15.2,15.55,47100,15.65,15.85,15.2,15.55,47100,0.0,1.0
2017-02-01,15.4,15.85,15.4,15.75,21100,15.4,15.85,15.4,15.75,21100,0.0,1.0
2017-02-02,14.8,15.4,14.61,15.4,37600,14.8,15.4,14.61,15.4,37600,0.0,1.0
2017-02-03,15.2,15.4,14.46,14.95,77800,15.2,15.4,14.46,14.95,77800,0.0,1.0
2017-02-06,14.95,15.3,14.85,14.85,46100,14.95,15.3,14.85,14.85,46100,0.0,1.0
2017-02-07,14.9,15.1,14.83,15.03,62700,14.9,15.1,14.83,15.03,62700,0.0,1.0
2017-02-08,14.65,14.95,14.15,14.8,98200,14.65,14.95,14.15,14.8,98200,0.0,1.0
2017-02-09,15.05,15.15,14.52,14.65,143800,15.05,15.15,14.52,14.65,143800,0.0,1.0
2017-02-10,15.0,15.15,14.88,15.05,16900,15.0,15.15,14.88,15.05,16900,0.0,1.0
2017-02-13,15.0,15.15,14.63,14.95,50100,15.0,15.15,14.63,14.95,50100,0.0,1.0
2017-02-14,15.0,15.05,14.75,14.85,49800,15.0,15.05,14.75,14.85,49800,0.0,1.0
2017-02-15,14.95,15.0,14.67,14.9,43000,14.95,15.0,14.67,14.9,43000,0.0,1.0
2017-02-16,14.85,14.95,14.75,14.95,52100,14.85,14.95,14.75,14.95,52100,0.0,1.0
2017-02-17,14.7,14.75,14.43,14.75,30400,14.7,14.75,14.43,14.75,30400,0.0,1.0
2017-02-21,14.9,14.95,14.5,14.75,60900,14.9,14.95,14.5,14.75,60900,0.0,1.0
2017-02-22,14.7,14.9,14.7,14.9,17600,14.7,14.9,14.7,14.9,17600,0.0,1.0
2017-02-23,14.55,14.85,14.45,14.85,46100,14.55,14.85,14.45,14.85,46100,0.0,1.0
2017-02-24,14.45,14.65,14.4,14.41,22500,14.45,14.65,14.4,14.41,22500,0.0,1.0
2017-02-27,14.7,14.75,14.4,14.5,21700,14.7,14.75,14.4,14.5,21700,0.0,1.0
2017-02-28,14.25,14.7,14.2,14.7,24300,14.25,14.7,14.2,14.7,24300,0.0,1.0
2017-03-01,14.85,15.1,14.35,14.35,94800,14.85,15.1,14.35,14.35,94800,0.0,1.0
2017-03-02,14.7,14.9,14.6,14.75,9900,14.7,14.9,14.6,14.75,9900,0.0,1.0
2017-03-03,14.7,14.85,14.55,14.8,18800,14.7,14.85,14.55,14.8,18800,0.0,1.0
2017-03-06,14.0,14.55,13.85,14.55,44900,14.0,14.55,13.85,14.55,44900,0.0,1.0
2017-03-07,13.5,14.05,13.4,14.05,52000,13.5,14.05,13.4,14.05,52000,0.0,1.0
2017-03-08,14.05,14.2,13.33,13.5,42400,14.05,14.2,13.33,13.5,42400,0.0,1.0
2017-03-09,13.8,14.3,13.75,14.0,97100,13.8,14.3,13.75,14.0,97100,0.0,1.0
2017-03-10,14.05,14.25,13.85,13.95,35800,14.05,14.25,13.85,13.95,35800,0.0,1.0
2017-03-13,14.05,14.15,13.95,14.15,10000,14.05,14.15,13.95,14.15,10000,0.0,1.0
2017-03-14,13.95,14.05,13.88,14.0,12000,13.95,14.05,13.88,14.0,12000,0.0,1.0
2017-03-15,14.2,14.25,14.0,14.25,32200,14.2,14.25,14.0,14.25,32200,0.0,1.0
2017-03-16,14.25,14.33,14.15,14.25,21800,14.25,14.33,14.15,14.25,21800,0.0,1.0
2017-03-17,14.1,14.25,13.95,14.15,46000,14.1,14.25,13.95,14.15,46000,0.0,1.0
2017-03-20,13.95,14.05,13.74,14.05,83900,13.95,14.05,13.74,14.05,83900,0.0,1.0
2017-03-21,13.85,14.1,13.72,14.0,33700,13.85,14.1,13.72,14.0,33700,0.0,1.0
2017-03-22,14.0,14.05,13.62,13.7,67900,14.0,14.05,13.62,13.7,67900,0.0,1.0
2017-03-23,14.15,14.6,14.05,14.2,23200,14.15,14.6,14.05,14.2,23200,0.0,1.0
2017-03-24,14.55,14.65,14.0,14.0,28300,14.55,14.65,14.0,14.0,28300,0.0,1.0
2017-03-27,14.7,14.75,14.2,14.45,26600,14.7,14.75,14.2,14.45,26600,0.0,1.0
2017-03-28,14.95,15.05,14.55,14.55,18000,14.95,15.05,14.55,14.55,18000,0.0,1.0
2017-03-29,14.85,15.05,14.5,14.5,19000,14.85,15.05,14.5,14.5,19000,0.0,1.0
2017-03-30,14.9,15.0,14.65,14.65,34000,14.9,15.0,14.65,14.65,34000,0.0,1.0
2017-03-31,14.95,15.0,14.75,14.95,24800,14.95,15.0,14.75,14.95,24800,0.0,1.0
2017-04-03,15.35,15.5,14.88,14.95,121300,15.35,15.5,14.88,14.95,121300,0.0,1.0
2017-04-04,15.2,15.6,15.05,15.55,23800,15.2,15.6,15.05,15.55,23800,0.0,1.0
2017-04-05,15.1,15.55,15.05,15.32,24700,15.1,15.55,15.05,15.32,24700,0.0,1.0
2017-04-06,15.35,15.45,15.1,15.1,17700,15.35,15.45,15.1,15.1,17700,0.0,1.0
2017-04-07,15.7,15.85,15.3,15.3,26400,15.7,15.85,15.3,15.3,26400,0.0,1.0
2017-04-10,15.5,15.9,15.35,15.65,28700,15.5,15.9,15.35,15.65,28700,0.0,1.0
2017-04-11,15.9,15.9,15.45,15.45,18400,15.9,15.9,15.45,15.45,18400,0.0,1.0
2017-04-12,15.6,15.87,15.35,15.8,27100,15.6,15.87,15.35,15.8,27100,0.0,1.0
2017-04-13,15.45,15.55,15.4,15.5,21400,15.45,15.55,15.4,15.5,21400,0.0,1.0
2017-04-17,15.5,15.5,15.45,15.5,8800,15.5,15.5,15.45,15.5,8800,0.0,1.0
2017-04-18,15.45,15.75,15.4,15.5,36600,15.45,15.75,15.4,15.5,36600,0.0,1.0
2017-04-19,15.6,15.7,15.2,15.25,36800,15.6,15.7,15.2,15.25,36800,0.0,1.0
2017-04-20,15.9,15.95,15.6,15.6,22200,15.9,15.95,15.6,15.6,22200,0.0,1.0
2017-04-21,16.0,16.27,15.68,15.95,51700,16.0,16.27,15.68,15.95,51700,0.0,1.0
2017-04-24,16.2,16.31,16.2,16.25,24600,16.2,16.31,16.2,16.25,24600,0.0,1.0
2017-04-25,16.6,16.75,16.2,16.2,37200,16.6,16.75,16.2,16.2,37200,0.0,1.0
2017-04-26,16.8,16.85,16.41,16.5,71400,16.8,16.85,16.41,16.5,71400,0.0,1.0
2017-04-27,16.7,17.15,16.65,16.8,36300,16.7,17.15,16.65,16.8,36300,0.0,1.0
2017-04-28,16.6,16.82,16.5,16.82,28000,16.6,16.82,16.5,16.82,28000,0.0,1.0
2017-05-01,16.6,16.7,16.4,16.7,25500,16.6,16.7,16.4,16.7,25500,0.0,1.0
2017-05-02,16.55,16.78,16.55,16.78,19500,16.55,16.78,16.55,16.78,19500,0.0,1.0
2017-05-03,15.75,16.65,15.75,16.45,70900,15.75,16.65,15.75,16.45,70900,0.0,1.0
2017-05-04,16.15,16.2,15.6,15.8,30200,16.15,16.2,15.6,15.8,30200,0.0,1.0
2017-05-05,16.35,17.2,16.0,16.25,29900,16.35,17.2,16.0,16.25,29900,0.0,1.0
2017-05-08,16.3,16.5,16.2,16.35,39800,16.3,16.5,16.2,16.35,39800,0.0,1.0
2017-05-09,16.25,16.3,16.13,16.29,28300,16.25,16.3,16.13,16.29,28300,0.0,1.0
2017-05-10,16.05,16.25,15.55,16.15,25900,16.05,16.25,15.55,16.15,25900,0.0,1.0
2017-05-11,16.0,16.15,15.85,16.0,24400,16.0,16.15,15.85,16.0,24400,0.0,1.0
2017-05-12,15.9,15.95,15.85,15.95,14100,15.9,15.95,15.85,15.95,14100,0.0,1.0
2017-05-15,15.9,16.05,15.8,15.97,15962,15.9,16.05,15.8,15.97,15962,0.0,1.0
2017-05-16,15.9,15.95,15.85,15.85,12405,15.9,15.95,15.85,15.85,12405,0.0,1.0
2017-05-17,15.6,16.0,15.6,15.75,29044,15.6,16.0,15.6,15.75,29044,0.0,1.0
2017-05-18,15.35,15.6,15.05,15.3,26552,15.35,15.6,15.05,15.3,26552,0.0,1.0
2017-05-19,15.95,16.0,15.4,15.45,40374,15.95,16.0,15.4,15.45,40374,0.0,1.0
2017-05-22,15.95,16.05,15.85,15.95,28383,15.95,16.05,15.85,15.95,28383,0.0,1.0
2017-05-23,15.95,16.17,15.65,15.95,29412,15.95,16.17,15.65,15.95,29412,0.0,1.0
2017-05-24,15.75,16.0,15.6,16.0,15866,15.75,16.0,15.6,16.0,15866,0.0,1.0
2017-05-25,15.75,15.9,15.65,15.81,17446,15.75,15.9,15.65,15.81,17446,0.0,1.0
2017-05-26,15.8,15.85,15.6,15.75,7517,15.8,15.85,15.6,15.75,7517,0.0,1.0
2017-05-30,15.9,16.1,15.73,15.8,26225,15.9,16.1,15.73,15.8,26225,0.0,1.0
2017-05-31,16.2,16.35,15.8,15.95,68842,16.2,16.35,15.8,15.95,68842,0.0,1.0
2017-06-01,16.0,16.25,16.0,16.18,35729,16.0,16.25,16.0,16.18,35729,0.0,1.0
2017-06-02,16.05,16.55,16.0,16.1,50081,16.05,16.55,16.0,16.1,50081,0.0,1.0
2017-06-05,16.1,16.15,16.0,16.0,47107,16.1,16.15,16.0,16.0,47107,0.0,1.0
2017-06-06,15.85,16.2,15.61,16.0,35054,15.85,16.2,15.61,16.0,35054,0.0,1.0
2017-06-07,15.85,16.05,15.65,15.75,38288,15.85,16.05,15.65,15.75,38288,0.0,1.0
2017-06-08,16.05,16.08,15.65,15.79,26373,16.05,16.08,15.65,15.79,26373,0.0,1.0
2017-06-09,16.15,16.25,16.0,16.05,31511,16.15,16.25,16.0,16.05,31511,0.0,1.0
2017-06-12,16.25,16.4,16.1,16.15,36722,16.25,16.4,16.1,16.15,36722,0.0,1.0
2017-06-13,16.65,16.9,16.2,16.2,42307,16.65,16.9,16.2,16.2,42307,0.0,1.0
2017-06-14,16.7,16.7,16.55,16.55,28153,16.7,16.7,16.55,16.55,28153,0.0,1.0
2017-06-15,16.4,16.7,16.25,16.65,19822,16.4,16.7,16.25,16.65,19822,0.0,1.0
2017-06-16,16.3,16.35,15.93,16.25,39091,16.3,16.35,15.93,16.25,39091,0.0,1.0
2017-06-19,16.3,16.7,16.15,16.35,12154,16.3,16.7,16.15,16.35,12154,0.0,1.0
2017-06-20,16.0,16.3,16.0,16.1,14939,16.0,16.3,16.0,16.1,14939,0.0,1.0
2017-06-21,15.8,16.1,15.7,16.05,20213,15.8,16.1,15.7,16.05,20213,0.0,1.0
2017-06-22,15.9,15.98,15.7,15.75,17798,15.9,15.98,15.7,15.75,17798,0.0,1.0
2017-06-23,16.3,16.35,15.93,15.95,92730,16.3,16.35,15.93,15.95,92730,0.0,1.0
2017-06-26,16.2,16.55,16.15,16.2,24715,16.2,16.55,16.15,16.2,24715,0.0,1.0
2017-06-27,16.15,16.5,16.0,16.15,14573,16.15,16.5,16.0,16.15,14573,0.0,1.0
2017-06-28,16.35,16.45,16.2,16.2,12016,16.35,16.45,16.2,16.2,12016,0.0,1.0
2017-06-29,16.25,16.5,16.2,16.2,11977,16.25,16.5,16.2,16.2,11977,0.0,1.0
2017-06-30,16.2,16.35,16.11,16.2,12664,16.2,16.35,16.11,16.2,12664,0.0,1.0
2017-07-03,16.2,16.45,15.8,16.2,15813,16.2,16.45,15.8,16.2,15813,0.0,1.0
2017-07-05,16.2,16.35,15.95,16.05,19294,16.2,16.35,15.95,16.05,19294,0.0,1.0
2017-07-06,16.15,16.4,16.05,16.25,22770,16.15,16.4,16.05,16.25,22770,0.0,1.0
2017-07-07,16.3,16.45,16.2,16.2,7125,16.3,16.45,16.2,16.2,7125,0.0,1.0
2017-07-10,16.2,16.3,16.15,16.2,13741,16.2,16.3,16.15,16.2,13741,0.0,1.0
2017-07-11,16.05,16.3,15.98,16.2,16291,16.05,16.3,15.98,16.2,16291,0.0,1.0
2017-07-12,16.35,16.4,16.0,16.2,18289,16.35,16.4,16.0,16.2,18289,0.0,1.0
2017-07-13,16.4,16.45,16.2,16.25,10933,16.4,16.45,16.2,16.25,10933,0.0,1.0
2017-07-14,16.15,16.35,16.1,16.35,10889,16.15,16.35,16.1,16.35,10889,0.0,1.0
2017-07-17,16.1,16.2,15.91,16.1,11534,16.1,16.2,15.91,16.1,11534,0.0,1.0
2017-07-18,16.05,16.15,15.75,16.0,65573,16.05,16.15,15.75,16.0,65573,0.0,1.0
2017-07-19,16.1,16.2,15.95,16.15,10827,16.1,16.2,15.95,16.15,10827,0.0,1.0
2017-07-20,16.3,16.4,15.85,16.05,21152,16.3,16.4,15.85,16.05,21152,0.0,1.0
2017-07-21,16.1,16.4,16.05,16.35,22907,16.1,16.4,16.05,16.35,22907,0.0,1.0
2017-07-24,16.0,16.2,15.98,16.15,15328,16.0,16.2,15.98,16.15,15328,0.0,1.0
2017-07-25,16.2,16.3,16.0,16.05,16277,16.2,16.3,16.0,16.05,16277,0.0,1.0
2017-07-26,16.4,16.45,16.2,16.25,28010,16.4,16.45,16.2,16.25,28010,0.0,1.0
2017-07-27,16.45,16.63,16.38,16.4,19471,16.45,16.63,16.38,16.4,19471,0.0,1.0
2017-07-28,15.95,16.65,15.9,16.45,25768,15.95,16.65,15.9,16.45,25768,0.0,1.0
2017-07-31,16.05,16.35,16.0,16.25,28306,16.05,16.35,16.0,16.25,28306,0.0,1.0
2017-08-01,16.05,16.2,15.95,16.15,16774,16.05,16.2,15.95,16.15,16774,0.0,1.0
2017-08-02,15.95,16.12,15.89,16.11,18531,15.95,16.12,15.89,16.11,18531,0.0,1.0
2017-08-03,16.0,16.1,15.88,16.1,41109,16.0,16.1,15.88,16.1,41109,0.0,1.0
2017-08-04,16.05,16.08,15.95,16.05,23596,16.05,16.08,15.95,16.05,23596,0.0,1.0
2017-08-07,16.0,16.25,16.0,16.1,11918,16.0,16.25,16.0,16.1,11918,0.0,1.0
2017-08-08,16.2,16.5,16.0,16.0,15755,16.2,16.5,16.0,16.0,15755,0.0,1.0
2017-08-09,16.05,16.15,16.0,16.1,17761,16.05,16.15,16.0,16.1,17761,0.0,1.0
2017-08-10,15.95,16.05,15.95,15.95,19331,15.95,16.05,15.95,15.95,19331,0.0,1.0
2017-08-11,15.8,16.0,15.64,16.0,23091,15.8,16.0,15.64,16.0,23091,0.0,1.0
2017-08-14,16.0,16.3,15.8,15.95,20899,16.0,16.3,15.8,15.95,20899,0.0,1.0
2017-08-15,15.85,16.05,15.8,15.95,15226,15.85,16.05,15.8,15.95,15226,0.0,1.0
2017-08-16,15.75,15.98,15.75,15.85,11209,15.75,15.98,15.75,15.85,11209,0.0,1.0
2017-08-17,15.55,15.8,15.45,15.75,15743,15.55,15.8,15.45,15.75,15743,0.0,1.0
2017-08-18,15.5,15.73,15.26,15.4,17545,15.5,15.73,15.26,15.4,17545,0.0,1.0
2017-08-21,15.35,15.65,15.35,15.55,12068,15.35,15.65,15.35,15.55,12068,0.0,1.0
2017-08-22,15.45,15.5,15.0,15.35,112447,15.45,15.5,15.0,15.35,112447,0.0,1.0
2017-08-23,15.45,15.65,15.35,15.35,11278,15.45,15.65,15.35,15.35,11278,0.0,1.0
2017-08-24,15.8,15.85,15.45,15.5,61389,15.8,15.85,15.45,15.5,61389,0.0,1.0
2017-08-25,15.65,16.1,15.55,15.85,17136,15.65,16.1,15.55,15.85,17136,0.0,1.0
2017-08-28,15.6,15.8,15.58,15.65,10739,15.6,15.8,15.58,15.65,10739,0.0,1.0
2017-08-29,15.45,15.65,15.15,15.6,25230,15.45,15.65,15.15,15.6,25230,0.0,1.0
2017-08-30,15.55,15.75,15.45,15.45,21578,15.55,15.75,15.45,15.45,21578,0.0,1.0
2017-08-31,15.4,15.75,15.25,15.55,30135,15.4,15.75,15.25,15.55,30135,0.0,1.0
2017-09-01,15.55,15.66,15.25,15.35,27045,15.55,15.66,15.25,15.35,27045,0.0,1.0
2017-09-05,15.85,15.9,15.4,15.65,48447,15.85,15.9,15.4,15.65,48447,0.0,1.0
2017-09-06,15.5,16.05,15.5,15.85,15527,15.5,16.05,15.5,15.85,15527,0.0,1.0
2017-09-07,15.65,15.7,15.5,15.6,21445,15.65,15.7,15.5,15.6,21445,0.0,1.0
2017-09-08,15.6,15.9,15.5,15.55,17524,15.6,15.9,15.5,15.55,17524,0.0,1.0
2017-09-11,15.6,15.75,15.55,15.67,9099,15.6,15.75,15.55,15.67,9099,0.0,1.0
2017-09-12,15.9,15.91,15.63,15.65,28230,15.9,15.91,15.63,15.65,28230,0.0,1.0
2017-09-13,16.15,16.3,15.85,15.9,46306,16.15,16.3,15.85,15.9,46306,0.0,1.0
2017-09-14,16.0,16.75,15.95,16.15,89144,16.0,16.75,15.95,16.15,89144,0.0,1.0
2017-09-15,16.0,16.1,15.85,16.0,76996,16.0,16.1,15.85,16.0,76996,0.0,1.0
2017-09-18,16.4,16.7,16.05,16.05,157608,16.4,16.7,16.05,16.05,157608,0.0,1.0
2017-09-19,16.75,16.75,16.26,16.35,40918,16.75,16.75,16.26,16.35,40918,0.0,1.0
2017-09-20,16.9,17.25,16.7,16.75,38755,16.9,17.25,16.7,16.75,38755,0.0,1.0
2017-09-21,16.95,17.05,16.65,16.9,17619,16.95,17.05,16.65,16.9,17619,0.0,1.0
2017-09-22,17.1,17.1,16.75,16.75,15783,17.1,17.1,16.75,16.75,15783,0.0,1.0
2017-09-25,17.1,17.95,17.0,17.1,66128,17.1,17.95,17.0,17.1,66128,0.0,1.0
2017-09-26,17.25,17.6,16.9,17.2,28400,17.25,17.6,16.9,17.2,28400,0.0,1.0
2017-09-27,17.85,18.05,17.25,17.4,36679,17.85,18.05,17.25,17.4,36679,0.0,1.0
2017-09-28,17.75,17.95,17.5,17.8,69778,17.75,17.95,17.5,17.8,69778,0.0,1.0
2017-09-29,17.65,17.95,17.65,17.7,57393,17.65,17.95,17.65,17.7,57393,0.0,1.0
2017-10-02,17.85,17.89,17.65,17.75,76897,17.85,17.89,17.65,17.75,76897,0.0,1.0
2017-10-03,17.9,17.95,17.8,17.9,65720,17.9,17.95,17.8,17.9,65720,0.0,1.0
2017-10-04,17.95,18.2,17.85,17.95,40099,17.95,18.2,17.85,17.95,40099,0.0,1.0
2017-10-05,17.9,18.0,17.7,18.0,20964,17.9,18.0,17.7,18.0,20964,0.0,1.0
2017-10-06,17.95,18.15,17.8,17.9,18992,17.95,18.15,17.8,17.9,18992,0.0,1.0
2017-10-09,18.1,18.2,17.9,17.9,29196,18.1,18.2,17.9,17.9,29196,0.0,1.0
2017-10-10,18.0,18.05,17.85,17.97,20430,18.0,18.05,17.85,17.97,20430,0.0,1.0
2017-10-11,18.15,18.2,18.0,18.0,33347,18.15,18.2,18.0,18.0,33347,0.0,1.0
2017-10-12,18.1,18.4,18.1,18.15,30615,18.1,18.4,18.1,18.15,30615,0.0,1.0
2017-10-13,18.05,18.25,18.05,18.15,15473,18.05,18.25,18.05,18.15,15473,0.0,1.0
2017-10-16,18.1,18.3,18.05,18.1,36742,18.1,18.3,18.05,18.1,36742,0.0,1.0
2017-10-17,18.1,18.45,18.02,18.15,23266,18.1,18.45,18.02,18.15,23266,0.0,1.0
2017-10-18,18.15,18.35,18.05,18.25,16893,18.15,18.35,18.05,18.25,16893,0.0,1.0
2017-10-19,18.1,18.2,17.91,17.91,18789,18.1,18.2,17.91,17.91,18789,0.0,1.0
2017-10-20,18.4,18.45,18.14,18.2,21244,18.4,18.45,18.14,18.2,21244,0.0,1.0
2017-10-23,18.1,18.31,17.95,18.3,21211,18.1,18.31,17.95,18.3,21211,0.0,1.0
2017-10-24,18.15,18.3,18.15,18.25,8696,18.15,18.3,18.15,18.25,8696,0.0,1.0
2017-10-25,17.75,18.0,17.65,18.0,13823,17.75,18.0,17.65,18.0,13823,0.0,1.0
2017-10-26,17.9,18.0,17.75,17.9,5634,17.9,18.0,17.75,17.9,5634,0.0,1.0
2017-10-27,17.75,18.0,17.65,17.65,15458,17.75,18.0,17.65,17.65,15458,0.0,1.0
2017-10-30,17.5,17.85,17.3,17.75,12525,17.5,17.85,17.3,17.75,12525,0.0,1.0
2017-10-31,18.1,18.3,17.04,17.4,25238,18.1,18.3,17.04,17.4,25238,0.0,1.0
2017-11-01,17.65,17.9,17.45,17.75,17334,17.65,17.9,17.45,17.75,17334,0.0,1.0
2017-11-02,17.95,18.0,17.6,17.6,7416,17.95,18.0,17.6,17.6,7416,0.0,1.0
2017-11-03,17.6,18.0002,17.6,17.95,14154,17.6,18.0002,17.6,17.95,14154,0.0,1.0
2017-11-06,17.9,18.05,17.65,17.65,9247,17.9,18.05,17.65,17.65,9247,0.0,1.0
2017-11-07,17.65,17.85,17.5,17.85,32129,17.65,17.85,17.5,17.85,32129,0.0,1.0
2017-11-08,17.5,17.65,17.35,17.55,26029,17.5,17.65,17.35,17.55,26029,0.0,1.0
2017-11-09,17.5,17.6,17.45,17.5,19617,17.5,17.6,17.45,17.5,19617,0.0,1.0
2017-11-10,17.6,17.65,17.45,17.5,20220,17.6,17.65,17.45,17.5,20220,0.0,1.0
2017-11-13,17.75,17.8,17.45,17.45,37182,17.75,17.8,17.45,17.45,37182,0.0,1.0
2017-11-14,17.5,18.0,17.5,17.65,67649,17.5,18.0,17.5,17.65,67649,0.0,1.0
2017-11-15,17.5,17.6,17.25,17.4,23323,17.5,17.6,17.25,17.4,23323,0.0,1.0
2017-11-16,17.85,17.95,17.8,17.8925,15987,17.85,17.95,17.8,17.8925,15987,0.0,1.0
2017-11-17,17.7,17.95,17.55,17.8,16912,17.7,17.95,17.55,17.8,16912,0.0,1.0
2017-11-20,17.8,17.95,17.6,17.6,17946,17.8,17.95,17.6,17.6,17946,0.0,1.0
2017-11-21,17.8,17.85,17.65,17.75,96563,17.8,17.85,17.65,17.75,96563,0.0,1.0
2017-11-22,17.75,18.0,17.75,17.75,16350,17.75,18.0,17.75,17.75,16350,0.0,1.0
2017-11-24,17.7,17.85,17.6,17.85,4644,17.7,17.85,17.6,17.85,4644,0.0,1.0
2017-11-27,17.75,17.75,17.65,17.75,7367,17.75,17.75,17.65,17.75,7367,0.0,1.0
2017-11-28,17.75,17.95,17.65,17.75,23904,17.75,17.95,17.65,17.75,23904,0.0,1.0
2017-11-29,18.05,18.25,17.85,17.9,19402,18.05,18.25,17.85,17.9,19402,0.0,1.0
2017-11-30,18.0,18.15,18.0,18.0,10352,18.0,18.15,18.0,18.0,10352,0.0,1.0
2017-12-01,18.05,18.15,17.9,17.9,17970,18.05,18.15,17.9,17.9,17970,0.0,1.0
2017-12-04,17.5,18.3366,17.5,18.14,17496,17.5,18.3366,17.5,18.14,17496,0.0,1.0
2017-12-05,17.65,17.75,17.6,17.65,20850,17.65,17.75,17.6,17.65,20850,0.0,1.0
2017-12-06,17.8,17.95,17.475,17.6,68361,17.8,17.95,17.475,17.6,68361,0.0,1.0
2017-12-07,16.75,17.66,16.0,17.5,92010,16.75,17.66,16.0,17.5,92010,0.0,1.0
2017-12-08,16.85,17.4,16.75,16.75,30837,16.85,17.4,16.75,16.75,30837,0.0,1.0
2017-12-11,16.65,16.85,16.45,16.85,34405,16.65,16.85,16.45,16.85,34405,0.0,1.0
2017-12-12,16.7,16.85,16.65,16.7,16869,16.7,16.85,16.65,16.7,16869,0.0,1.0
2017-12-13,16.55,17.1,16.55,16.75,21808,16.55,17.1,16.55,16.75,21808,0.0,1.0
2017-12-14,16.1,16.7,16.0,16.543,32898,16.1,16.7,16.0,16.543,32898,0.0,1.0
2017-12-15,16.075,16.6,16.05,16.15,62774,16.075,16.6,16.05,16.15,62774,0.0,1.0
2017-12-18,16.15,16.5,16.15,16.25,42329,16.15,16.5,16.15,16.25,42329,0.0,1.0
2017-12-19,16.3,16.65,16.2,16.35,43028,16.3,16.65,16.2,16.35,43028,0.0,1.0
2017-12-20,16.55,16.6,16.35,16.35,17587,16.55,16.6,16.35,16.35,17587,0.0,1.0
2017-12-21,16.7,16.95,16.6,16.7,20902,16.7,16.95,16.6,16.7,20902,0.0,1.0
2017-12-22,16.35,16.9,16.35,16.6032,15809,16.35,16.9,16.35,16.6032,15809,0.0,1.0
2017-12-26,16.4,16.6,16.35,16.4,19227,16.4,16.6,16.35,16.4,19227,0.0,1.0
2017-12-27,16.5,16.65,16.45,16.45,20162,16.5,16.65,16.45,16.45,20162,0.0,1.0
2017-12-28,16.45,16.75,16.45,16.6187,19892,16.45,16.75,16.45,16.6187,19892,0.0,1.0
2017-12-29,16.55,16.65,16.45,16.5,35230,16.55,16.65,16.45,16.5,35230,0.0,1.0
2018-01-02,16.4,16.7,16.4,16.6,37769,16.4,16.7,16.4,16.6,37769,0.0,1.0
2018-01-03,16.5,16.55,16.2,16.35,37682,16.5,16.55,16.2,16.35,37682,0.0,1.0
2018-01-04,16.7,16.85,16.55,16.55,19954,16.7,16.85,16.55,16.55,19954,0.0,1.0
2018-01-05,16.8,16.9,16.6,16.6,11389,16.8,16.9,16.6,16.6,11389,0.0,1.0
2018-01-08,16.85,17.1,16.45,16.9,24427,16.85,17.1,16.45,16.9,24427,0.0,1.0
2018-01-09,16.95,17.0,16.85,16.85,12271,16.95,17.0,16.85,16.85,12271,0.0,1.0
2018-01-10,16.6,17.1,16.5,16.95,15262,16.6,17.1,16.5,16.95,15262,0.0,1.0
2018-01-11,16.6,16.65,16.5,16.55,27327,16.6,16.65,16.5,16.55,27327,0.0,1.0
2018-01-12,16.85,16.875,16.6,16.6,14307,16.85,16.875,16.6,16.6,14307,0.0,1.0
2018-01-16,16.8,17.25,16.8,17.0,25031,16.8,17.25,16.8,17.0,25031,0.0,1.0
2018-01-17,17.15,17.2,16.8,16.8,12562,17.15,17.2,16.8,16.8,12562,0.0,1.0
2018-01-18,16.75,17.15,16.7,17.125,18688,16.75,17.15,16.7,17.125,18688,0.0,1.0
2018-01-19,16.75,16.995,16.7,16.7,27639,16.75,16.995,16.7,16.7,27639,0.0,1.0
2018-01-22,16.85,16.9,16.6,16.75,17631,16.85,16.9,16.6,16.75,17631,0.0,1.0
2018-01-23,16.9,16.95,16.75,16.8,9198,16.9,16.95,16.75,16.8,9198,0.0,1.0
2018-01-24,16.85,17.05,16.8,16.959,22873,16.85,17.05,16.8,16.959,22873,0.0,1.0
2018-01-25,17.0,17.05,16.8,16.85,10973,17.0,17.05,16.8,16.85,10973,0.0,1.0
2018-01-26,16.95,17.2,16.85,17.0,7123,16.95,17.2,16.85,17.0,7123,0.0,1.0
2018-01-29,16.8,17.0,16.65,16.85,18730,16.8,17.0,16.65,16.85,18730,0.0,1.0
2018-01-30,17.1,17.2,16.6,16.8,20387,17.1,17.2,16.6,16.8,20387,0.0,1.0
2018-01-31,16.8,17.2,16.75,17.2,14909,16.8,17.2,16.75,17.2,14909,0.0,1.0
2018-02-01,16.9,16.95,16.62,16.8,12828,16.9,16.95,16.62,16.8,12828,0.0,1.0
2018-02-02,16.9,17.0,16.6,16.75,39130,16.9,17.0,16.6,16.75,39130,0.0,1.0
2018-02-05,16.45,16.95,16.45,16.9,27741,16.45,16.95,16.45,16.9,27741,0.0,1.0
2018-02-06,16.45,16.95,16.15,16.3,27607,16.45,16.95,16.15,16.3,27607,0.0,1.0
2018-02-07,16.55,16.95,16.45,16.45,11398,16.55,16.95,16.45,16.45,11398,0.0,1.0
2018-02-08,16.5,16.65,16.35,16.55,19105,16.5,16.65,16.35,16.55,19105,0.0,1.0
2018-02-09,16.6,16.85,16.3,16.5,29128,16.6,16.85,16.3,16.5,29128,0.0,1.0
2018-02-12,16.55,16.7,16.45,16.6,12760,16.55,16.7,16.45,16.6,12760,0.0,1.0
2018-02-13,16.6,16.65,16.4,16.5,18354,16.6,16.65,16.4,16.5,18354,0.0,1.0
2018-02-14,16.4,16.65,16.35,16.5,12400,16.4,16.65,16.35,16.5,12400,0.0,1.0
2018-02-15,16.65,16.9,16.5,16.5,24154,16.65,16.9,16.5,16.5,24154,0.0,1.0
2018-02-16,16.65,16.8,16.6,16.6,10495,16.65,16.8,16.6,16.6,10495,0.0,1.0
2018-02-20,16.35,16.55,16.35,16.5,13744,16.35,16.55,16.35,16.5,13744,0.0,1.0
2018-02-21,16.15,16.4,16.05,16.3,21383,16.15,16.4,16.05,16.3,21383,0.0,1.0
2018-02-22,16.4,16.65,16.0523,16.0523,18674,16.4,16.65,16.0523,16.0523,18674,0.0,1.0
2018-02-23,16.35,16.45,16.2,16.3,13464,16.35,16.45,16.2,16.3,13464,0.0,1.0
2018-02-26,16.45,16.6,16.3,16.35,17683,16.45,16.6,16.3,16.35,17683,0.0,1.0
2018-02-27,16.45,16.65,16.4,16.55,9447,16.45,16.65,16.4,16.55,9447,0.0,1.0
2018-02-28,16.15,16.6,16.15,16.6,15066,16.15,16.6,16.15,16.6,15066,0.0,1.0
2018-03-01,16.25,16.35,16.2,16.2,18322,16.25,16.35,16.2,16.2,18322,0.0,1.0
2018-03-02,16.4,16.45,15.85,15.85,20549,16.4,16.45,15.85,15.85,20549,0.0,1.0
2018-03-05,16.45,16.575,16.35,16.4,7994,16.45,16.575,16.35,16.4,7994,0.0,1.0
2018-03-06,16.45,16.75,16.3,16.45,23312,16.45,16.75,16.3,16.45,23312,0.0,1.0
2018-03-07,17.1,17.3,16.45,16.8,27212,17.1,17.3,16.45,16.8,27212,0.0,1.0
2018-03-08,17.1,17.45,16.35,17.1,48705,17.1,17.45,16.35,17.1,48705,0.0,1.0
2018-03-09,17.2,17.3,16.7,17.1,16156,17.2,17.3,16.7,17.1,16156,0.0,1.0
2018-03-12,17.15,17.2,16.1,17.15,9860,17.15,17.2,16.1,17.15,9860,0.0,1.0
2018-03-13,16.75,17.3,16.7,17.3,18981,16.75,17.3,16.7,17.3,18981,0.0,1.0
2018-03-14,16.5,17.0,16.45,16.8,13127,16.5,17.0,16.45,16.8,13127,0.0,1.0
2018-03-15,16.35,16.65,16.3,16.65,17925,16.35,16.65,16.3,16.65,17925,0.0,1.0
2018-03-16,16.2,16.5,15.9,16.5,77411,16.2,16.5,15.9,16.5,77411,0.0,1.0
2018-03-19,16.45,16.55,16.2,16.25,12556,16.45,16.55,16.2,16.25,12556,0.0,1.0
2018-03-20,16.25,16.6,16.1,16.2,10524,16.25,16.6,16.1,16.2,10524,0.0,1.0
2018-03-21,16.45,16.6,16.3,16.3,15406,16.45,16.6,16.3,16.3,15406,0.0,1.0
2018-03-22,16.35,16.725,16.2,16.2,9698,16.35,16.725,16.2,16.2,9698,0.0,1.0
2018-03-23,15.9,16.4,15.85,16.209,15437,15.9,16.4,15.85,16.209,15437,0.0,1.0
2018-03-26,16.5,16.5,16.2,16.2,10418,16.5,16.5,16.2,16.2,10418,0.0,1.0
2018-03-27,16.2,16.9,16.15,16.4,24295,16.2,16.9,16.15,16.4,24295,0.0,1.0
2018-03-28,16.1,16.3,15.95,16.25,31653,16.1,16.3,15.95,16.25,31653,0.0,1.0
2018-03-29,16.1,16.2,15.9,16.1,47454,16.1,16.2,15.9,16.1,47454,0.0,1.0
2018-04-02,15.9,16.1,15.75,16.1,26440,15.9,16.1,15.75,16.1,26440,0.0,1.0
2018-04-03,15.8,15.9,15.675,15.695,9953,15.8,15.9,15.675,15.695,9953,0.0,1.0
2018-04-04,15.6,15.9,15.6,15.75,14428,15.6,15.9,15.6,15.75,14428,0.0,1.0
2018-04-05,15.8,15.95,15.7,15.85,8743,15.8,15.95,15.7,15.85,8743,0.0,1.0
2018-04-06,15.85,16.05,15.75,15.75,19146,15.85,16.05,15.75,15.75,19146,0.0,1.0
2018-04-09,16.05,16.3,15.9,16.1,23371,16.05,16.3,15.9,16.1,23371,0.0,1.0
2018-04-10,16.35,16.5,15.95,16.15,7055,16.35,16.5,15.95,16.15,7055,0.0,1.0
2018-04-11,16.25,16.55,16.05,16.35,20575,16.25,16.55,16.05,16.35,20575,0.0,1.0
2018-04-12,16.05,16.2,16.0,16.1,8538,16.05,16.2,16.0,16.1,8538,0.0,1.0
2018-04-13,16.2,16.2,15.75,15.85,20760,16.2,16.2,15.75,15.85,20760,0.0,1.0
2018-04-16,16.25,16.4,16.1,16.1,7500,16.25,16.4,16.1,16.1,7500,0.0,1.0
2018-04-17,16.55,16.65,16.0,16.0,11889,16.55,16.65,16.0,16.0,11889,0.0,1.0
2018-04-18,16.6,16.8,16.55,16.55,7744,16.6,16.8,16.55,16.55,7744,0.0,1.0
2018-04-19,16.4,16.7,15.95,16.45,10695,16.4,16.7,15.95,16.45,10695,0.0,1.0
2018-04-20,16.35,16.5,16.05,16.35,7611,16.35,16.5,16.05,16.35,7611,0.0,1.0
2018-04-23,16.15,16.4,16.15,16.25,4011,16.15,16.4,16.15,16.25,4011,0.0,1.0
2018-04-24,15.85,16.1,15.7,16.1,22058,15.85,16.1,15.7,16.1,22058,0.0,1.0
2018-04-25,15.8,15.9,15.8,15.85,7400,15.8,15.9,15.8,15.85,7400,0.0,1.0
2018-04-26,15.8,15.895,15.7,15.85,13274,15.8,15.895,15.7,15.85,13274,0.0,1.0
2018-04-27,15.45,15.55,14.95,15.38,30278,15.45,15.55,14.95,15.38,30278,0.0,1.0
2018-04-30,15.55,15.75,15.5,15.6,14742,15.55,15.75,15.5,15.6,14742,0.0,1.0
2018-05-01,15.45,15.6,15.35,15.6,14564,15.45,15.6,15.35,15.6,14564,0.0,1.0
2018-05-02,15.55,15.65,15.35,15.4,7997,15.55,15.65,15.35,15.4,7997,0.0,1.0
2018-05-03,15.85,16.1,15.75,15.75,12610,15.85,16.1,15.75,15.75,12610,0.0,1.0
2018-05-04,15.5,15.9,15.3,15.9,21183,15.5,15.9,15.3,15.9,21183,0.0,1.0
2018-05-07,15.45,15.7,15.35,15.6,13712,15.45,15.7,15.35,15.6,13712,0.0,1.0
2018-05-08,15.3,15.5,15.16,15.5,12968,15.3,15.5,15.16,15.5,12968,0.0,1.0
2018-05-09,15.25,15.6,15.2,15.2,11721,15.25,15.6,15.2,15.2,11721,0.0,1.0
2018-05-10,15.65,15.7,15.35,15.35,21927,15.65,15.7,15.35,15.35,21927,0.0,1.0
2018-05-11,15.55,15.7,15.5,15.6,4554,15.55,15.7,15.5,15.6,4554,0.0,1.0
2018-05-14,15.45,15.6,15.4,15.6,11537,15.45,15.6,15.4,15.6,11537,0.0,1.0
2018-05-15,15.5,15.625,15.2,15.5,10300,15.5,15.625,15.2,15.5,10300,0.0,1.0
2018-05-16,15.7,15.75,15.6,15.6,9502,15.7,15.75,15.6,15.6,9502,0.0,1.0
2018-05-17,15.8,15.95,15.7037,15.8,9738,15.8,15.95,15.7037,15.8,9738,0.0,1.0
2018-05-18,15.55,15.9,15.45,15.9,27717,15.55,15.9,15.45,15.9,27717,0.0,1.0
2018-05-21,15.35,15.6,15.0864,15.5,82227,15.35,15.6,15.0864,15.5,82227,0.0,1.0
2018-05-22,15.6,15.85,15.25,15.45,20496,15.6,15.85,15.25,15.45,20496,0.0,1.0
2018-05-23,15.75,15.8,15.65,15.65,10686,15.75,15.8,15.65,15.65,10686,0.0,1.0
2018-05-24,15.5,15.8,15.15,15.8,25681,15.5,15.8,15.15,15.8,25681,0.0,1.0
2018-05-25,15.65,15.7,15.4,15.4,17222,15.65,15.7,15.4,15.4,17222,0.0,1.0
2018-05-29,15.65,15.75,15.5,15.65,15740,15.65,15.75,15.5,15.65,15740,0.0,1.0
2018-05-30,15.75,15.8574,15.68,15.68,20820,15.75,15.8574,15.68,15.68,20820,0.0,1.0
2018-05-31,15.65,15.8,15.65,15.75,10875,15.65,15.8,15.65,15.75,10875,0.0,1.0
2018-06-01,15.8,15.85,15.7747,15.8,12083,15.8,15.85,15.7747,15.8,12083,0.0,1.0
2018-06-04,15.7,15.8,15.65,15.8,5524,15.7,15.8,15.65,15.8,5524,0.0,1.0
2018-06-05,15.0,15.775,14.85,15.7,60136,15.0,15.775,14.85,15.7,60136,0.0,1.0
2018-06-06,15.35,15.4,15.05,15.05,33867,15.35,15.4,15.05,15.05,33867,0.0,1.0
2018-06-07,15.65,15.8,15.33,15.35,18276,15.65,15.8,15.33,15.35,18276,0.0,1.0
2018-06-08,15.7,15.8,15.6378,15.6378,16240,15.7,15.8,15.6378,15.6378,16240,0.0,1.0
2018-06-11,15.8,15.9,15.45,15.5,28315,15.8,15.9,15.45,15.5,28315,0.0,1.0
2018-06-12,15.8,15.8,15.5924,15.65,9403,15.8,15.8,15.5924,15.65,9403,0.0,1.0
2018-06-13,15.75,15.8,15.65,15.65,19441,15.75,15.8,15.65,15.65,19441,0.0,1.0
2018-06-14,15.65,16.0,15.65,16.0,14576,15.65,16.0,15.65,16.0,14576,0.0,1.0
2018-06-15,15.7,15.875,15.45,15.55,21680,15.7,15.875,15.45,15.55,21680,0.0,1.0
2018-06-18,15.85,15.9,15.65,15.9,10574,15.85,15.9,15.65,15.9,10574,0.0,1.0
2018-06-19,15.9,16.05,15.725,15.75,15551,15.9,16.05,15.725,15.75,15551,0.0,1.0
2018-06-20,15.95,16.15,15.85,16.05,24554,15.95,16.15,15.85,16.05,24554,0.0,1.0
2018-06-21,16.25,16.4,15.7,16.0,44813,16.25,16.4,15.7,16.0,44813,0.0,1.0
2018-06-22,16.6,16.6,16.2,16.275,141044,16.6,16.6,16.2,16.275,141044,0.0,1.0
2018-06-25,16.4,16.5,16.25,16.45,10712,16.4,16.5,16.25,16.45,10712,0.0,1.0
2018-06-26,16.05,16.4,15.9,16.4,45321,16.05,16.4,15.9,16.4,45321,0.0,1.0
2018-06-27,15.9,16.15,15.9,16.1,9554,15.9,16.15,15.9,16.1,9554,0.0,1.0
2018-06-28,16.1,16.2,15.95,15.95,17351,16.1,16.2,15.95,15.95,17351,0.0,1.0
2018-06-29,16.15,16.3,16.05,16.1,19774,16.15,16.3,16.05,16.1,19774,0.0,1.0
2018-07-02,16.1,16.3,16.0,16.2,11532,16.1,16.3,16.0,16.2,11532,0.0,1.0
2018-07-03,16.1,16.25,16.0,16.05,4952,16.1,16.25,16.0,16.05,4952,0.0,1.0
2018-07-05,16.3,16.3,16.0,16.05,11260,16.3,16.3,16.0,16.05,11260,0.0,1.0
2018-07-06,16.2,16.3434,16.1,16.305,8924,16.2,16.3434,16.1,16.305,8924,0.0,1.0
2018-07-09,16.35,16.55,16.2408,16.2408,16250,16.35,16.55,16.2408,16.2408,16250,0.0,1.0
2018-07-10,16.2,16.45,16.2,16.4,5171,16.2,16.45,16.2,16.4,5171,0.0,1.0
2018-07-11,16.0,16.2,16.0,16.2,8907,16.0,16.2,16.0,16.2,8907,0.0,1.0
2018-07-12,16.0,16.1,15.8,15.8,7397,16.0,16.1,15.8,15.8,7397,0.0,1.0
2018-07-13,16.1,16.3,15.85,16.0,7014,16.1,16.3,15.85,16.0,7014,0.0,1.0
2018-07-16,16.1,16.15,15.85,16.15,9785,16.1,16.15,15.85,16.15,9785,0.0,1.0
2018-07-17,15.85,16.1,15.85,16.0,6620,15.85,16.1,15.85,16.0,6620,0.0,1.0
2018-07-18,15.8,15.9,15.65,15.8,10974,15.8,15.9,15.65,15.8,10974,0.0,1.0
2018-07-19,15.95,16.05,15.8,15.85,12938,15.95,16.05,15.8,15.85,12938,0.0,1.0
2018-07-20,15.9,16.05,15.85,16.0,6807,15.9,16.05,15.85,16.0,6807,0.0,1.0
2018-07-23,15.9,16.05,15.734,16.05,7667,15.9,16.05,15.734,16.05,7667,0.0,1.0
2018-07-24,15.7,15.85,15.7,15.8,9561,15.7,15.85,15.7,15.8,9561,0.0,1.0
2018-07-25,15.25,15.45,14.9,14.9,30903,15.25,15.45,14.9,14.9,30903,0.0,1.0
2018-07-26,15.4,15.4132,15.05,15.15,6185,15.4,15.4132,15.05,15.15,6185,0.0,1.0
2018-07-27,15.0,15.3,14.9,15.3,17308,15.0,15.3,14.9,15.3,17308,0.0,1.0
2018-07-30,14.95,15.2,14.9,14.9,13292,14.95,15.2,14.9,14.9,13292,0.0,1.0
2018-07-31,15.0,15.1,14.9,15.0,20336,15.0,15.1,14.9,15.0,20336,0.0,1.0
2018-08-01,14.45,15.0,14.3,15.0,49792,14.45,15.0,14.3,15.0,49792,0.0,1.0
2018-08-02,13.6,14.25,13.15,14.25,85003,13.6,14.25,13.15,14.25,85003,0.0,1.0
2018-08-03,12.55,13.5334,12.3,13.25,103314,12.55,13.5334,12.3,13.25,103314,0.0,1.0
2018-08-06,12.6,12.85,12.45,12.6,60452,12.6,12.85,12.45,12.6,60452,0.0,1.0
2018-08-07,12.6,12.75,12.55,12.75,11006,12.6,12.75,12.55,12.75,11006,0.0,1.0
2018-08-08,12.75,12.8,12.55,12.55,31117,12.75,12.8,12.55,12.55,31117,0.0,1.0
2018-08-09,12.45,12.8,12.4,12.75,48507,12.45,12.8,12.4,12.75,48507,0.0,1.0
2018-08-10,12.35,12.8484,12.25,12.5,32740,12.35,12.8484,12.25,12.5,32740,0.0,1.0
2018-08-13,12.65,12.75,12.4,12.4,20524,12.65,12.75,12.4,12.4,20524,0.0,1.0
2018-08-14,12.55,12.85,12.45,12.7,20970,12.55,12.85,12.45,12.7,20970,0.0,1.0
2018-08-15,12.45,12.962,12.45,12.6,20866,12.45,12.962,12.45,12.6,20866,0.0,1.0
2018-08-16,12.55,12.7,12.4845,12.6,9868,12.55,12.7,12.4845,12.6,9868,0.0,1.0
2018-08-17,12.7,12.75,12.5,12.5,13495,12.7,12.75,12.5,12.5,13495,0.0,1.0
2018-08-20,12.725,12.8,12.65,12.7,9192,12.725,12.8,12.65,12.7,9192,0.0,1.0
2018-08-21,12.9,13.0,12.725,12.725,13588,12.9,13.0,12.725,12.725,13588,0.0,1.0
2018-08-22,13.15,13.35,13.0,13.0,19800,13.15,13.35,13.0,13.0,19800,0.0,1.0
2018-08-23,13.3,13.4,13.25,13.3,12815,13.3,13.4,13.25,13.3,12815,0.0,1.0
2018-08-24,13.15,13.45,13.15,13.4,6154,13.15,13.45,13.15,13.4,6154,0.0,1.0
2018-08-27,13.2,13.3635,13.2,13.2,9603,13.2,13.3635,13.2,13.2,9603,0.0,1.0
2018-08-28,12.95,13.32,12.85,13.3125,7815,12.95,13.32,12.85,13.3125,7815,0.0,1.0
2018-08-29,13.05,13.2,13.0,13.1,9265,13.05,13.2,13.0,13.1,9265,0.0,1.0
2018-08-30,12.95,13.1,12.9,13.0,5120,12.95,13.1,12.9,13.0,5120,0.0,1.0
2018-08-31,12.9,13.1,12.85,12.95,9585,12.9,13.1,12.85,12.95,9585,0.0,1.0
2018-09-04,12.65,12.85,12.6,12.8,11489,12.65,12.85,12.6,12.8,11489,0.0,1.0
2018-09-05,12.65,12.75,12.65,12.65,4009,12.65,12.75,12.65,12.65,4009,0.0,1.0
2018-09-06,12.65,12.85,12.65,12.65,5366,12.65,12.85,12.65,12.65,5366,0.0,1.0
2018-09-07,12.6,12.75,12.55,12.65,9322,12.6,12.75,12.55,12.65,9322,0.0,1.0
2018-09-10,12.65,12.85,12.6,12.75,6726,12.65,12.85,12.6,12.75,6726,0.0,1.0
2018-09-11,12.45,12.65,12.45,12.6,9779,12.45,12.65,12.45,12.6,9779,0.0,1.0
2018-09-12,12.45,12.55,12.45,12.55,10278,12.45,12.55,12.45,12.55,10278,0.0,1.0
2018-09-13,12.5,12.7,12.5,12.7,4367,12.5,12.7,12.5,12.7,4367,0.0,1.0
2018-09-14,12.45,12.6,12.45,12.5,7047,12.45,12.6,12.45,12.5,7047,0.0,1.0
2018-09-17,12.45,12.55,12.45,12.5,6255,12.45,12.55,12.45,12.5,6255,0.0,1.0
2018-09-18,12.45,12.65,12.45,12.65,5878,12.45,12.65,12.45,12.65,5878,0.0,1.0
2018-09-19,12.45,12.8,12.35,12.45,13692,12.45,12.8,12.35,12.45,13692,0.0,1.0
2018-09-20,12.7,12.7,12.45,12.45,5580,12.7,12.7,12.45,12.45,5580,0.0,1.0
2018-09-21,12.55,12.745,12.55,12.55,27642,12.55,12.745,12.55,12.55,27642,0.0,1.0
2018-09-24,12.55,12.75,12.5,12.5,6583,12.55,12.75,12.5,12.5,6583,0.0,1.0
2018-09-25,12.35,12.65,12.25,12.63,42727,12.35,12.65,12.25,12.63,42727,0.0,1.0
2018-09-26,12.2,12.4886,12.12,12.4886,6827,12.2,12.4886,12.12,12.4886,6827,0.0,1.0
2018-09-27,12.15,12.25,12.1,12.2,7192,12.15,12.25,12.1,12.2,7192,0.0,1.0
2018-09-28,12.05,12.15,12.0,12.05,9888,12.05,12.15,12.0,12.05,9888,0.0,1.0
2018-10-01,11.68,12.22,11.67,12.22,16804,11.68,12.22,11.67,12.22,16804,0.0,1.0
2018-10-02,11.61,11.86,11.6,11.6,7834,11.61,11.86,11.6,11.6,7834,0.0,1.0
2018-10-03,11.47,11.855,11.45,11.56,17610,11.47,11.855,11.45,11.56,17610,0.0,1.0
2018-10-04,11.7,11.9532,11.45,11.45,6920,11.7,11.9532,11.45,11.45,6920,0.0,1.0
2018-10-05,11.45,11.87,11.45,11.78,6190,11.45,11.87,11.45,11.78,6190,0.0,1.0
2018-10-08,11.71,11.85,11.3,11.44,41749,11.71,11.85,11.3,11.44,41749,0.0,1.0
2018-10-09,12.04,12.13,11.4457,11.94,10852,12.04,12.13,11.4457,11.94,10852,0.0,1.0
2018-10-10,11.85,12.05,11.7204,11.95,6110,11.85,12.05,11.7204,11.95,6110,0.0,1.0
2018-10-11,11.55,12.04,11.55,11.9093,11998,11.55,12.04,11.55,11.9093,11998,0.0,1.0
2018-10-12,11.41,11.6,11.41,11.6,16105,11.41,11.6,11.41,11.6,16105,0.0,1.0
2018-10-15,11.49,11.59,11.4,11.5,12097,11.49,11.59,11.4,11.5,12097,0.0,1.0
2018-10-16,11.57,11.57,11.4,11.5237,19639,11.57,11.57,11.4,11.5237,19639,0.0,1.0
2018-10-17,11.46,11.59,11.41,11.5,10237,11.46,11.59,11.41,11.5,10237,0.0,1.0
2018-10-18,11.37,11.56,11.2,11.32,14038,11.37,11.56,11.2,11.32,14038,0.0,1.0
2018-10-19,11.26,11.43,11.26,11.35,10866,11.26,11.43,11.26,11.35,10866,0.0,1.0
2018-10-22,11.36,11.58,11.36,11.36,11044,11.36,11.58,11.36,11.36,11044,0.0,1.0
2018-10-23,11.3,11.46,11.22,11.35,39158,11.3,11.46,11.22,11.35,39158,0.0,1.0
2018-10-24,11.1,11.3,11.1,11.25,29433,11.1,11.3,11.1,11.25,29433,0.0,1.0
2018-10-25,11.11,11.1335,10.84,11.1,20638,11.11,11.1335,10.84,11.1,20638,0.0,1.0
2018-10-26,10.8,11.33,10.8,11.01,19255,10.8,11.33,10.8,11.01,19255,0.0,1.0
2018-10-29,10.89,11.41,10.7304,10.92,44928,10.89,11.41,10.7304,10.92,44928,0.0,1.0
2018-10-30,11.14,11.1899,10.757,10.88,10692,11.14,11.1899,10.757,10.88,10692,0.0,1.0
2018-10-31,11.38,11.59,11.11,11.11,14981,11.38,11.59,11.11,11.11,14981,0.0,1.0
2018-11-01,11.63,11.9492,11.1361,11.35,16205,11.63,11.9492,11.1361,11.35,16205,0.0,1.0
2018-11-02,11.7,11.99,11.3,11.3,8399,11.7,11.99,11.3,11.3,8399,0.0,1.0
2018-11-05,11.52,11.89,11.37,11.8,7946,11.52,11.89,11.37,11.8,7946,0.0,1.0
2018-11-06,11.74,12.0,11.5,11.8,9588,11.74,12.0,11.5,11.8,9588,0.0,1.0
2018-11-07,11.93,12.14,11.7,11.83,16258,11.93,12.14,11.7,11.83,16258,0.0,1.0
2018-11-08,11.94,11.95,11.76,11.76,9873,11.94,11.95,11.76,11.76,9873,0.0,1.0
2018-11-09,11.64,12.105,11.56,11.92,28564,11.64,12.105,11.56,11.92,28564,0.0,1.0
2018-11-12,11.58,11.8,11.2,11.24,23314,11.58,11.8,11.2,11.24,23314,0.0,1.0
2018-11-13,11.64,11.85,11.5164,11.63,5498,11.64,11.85,11.5164,11.63,5498,0.0,1.0
2018-11-14,11.63,11.8,11.63,11.74,10425,11.63,11.8,11.63,11.74,10425,0.0,1.0
2018-11-15,11.6,11.815,11.36,11.63,41157,11.6,11.815,11.36,11.63,41157,0.0,1.0
2018-11-16,11.66,11.84,11.581,11.6,35578,11.66,11.84,11.581,11.6,35578,0.0,1.0
2018-11-19,11.68,11.84,11.2787,11.82,14036,11.68,11.84,11.2787,11.82,14036,0.0,1.0
2018-11-20,11.62,11.835,11.52,11.56,36071,11.62,11.835,11.52,11.56,36071,0.0,1.0
2018-11-21,11.74,11.81,11.54,11.67,32721,11.74,11.81,11.54,11.67,32721,0.0,1.0
2018-11-23,11.8,11.82,11.6,11.82,13812,11.8,11.82,11.6,11.82,13812,0.0,1.0
2018-11-26,11.63,11.932,11.54,11.81,59675,11.63,11.932,11.54,11.81,59675,0.0,1.0
2018-11-27,11.55,11.69,11.4801,11.65,26903,11.55,11.69,11.4801,11.65,26903,0.0,1.0
2018-11-28,11.54,11.875,11.525,11.57,15259,11.54,11.875,11.525,11.57,15259,0.0,1.0
2018-11-29,11.46,11.8,11.3701,11.39,45528,11.46,11.8,11.3701,11.39,45528,0.0,1.0
2018-11-30,11.33,11.84,11.08,11.45,33970,11.33,11.84,11.08,11.45,33970,0.0,1.0
2018-12-03,11.55,11.94,11.41,11.46,14593,11.55,11.94,11.41,11.46,14593,0.0,1.0
2018-12-04,11.2,11.8,11.15,11.55,39823,11.2,11.8,11.15,11.55,39823,0.0,1.0
2018-12-06,10.81,11.6601,10.65,11.01,18239,10.81,11.6601,10.65,11.01,18239,0.0,1.0
2018-12-07,10.81,11.35,10.71,10.93,20264,10.81,11.35,10.71,10.93,20264,0.0,1.0
2018-12-10,10.8,11.35,10.69,11.35,15927,10.8,11.35,10.69,11.35,15927,0.0,1.0
2018-12-11,10.99,11.6235,10.86,11.35,10101,10.99,11.6235,10.86,11.35,10101,0.0,1.0
2018-12-12,10.96,11.4,10.7937,11.14,15210,10.96,11.4,10.7937,11.14,15210,0.0,1.0
2018-12-13,11.0,11.27,10.71,10.71,13656,11.0,11.27,10.71,10.71,13656,0.0,1.0
2018-12-14,11.28,11.5,10.8578,11.13,13923,11.28,11.5,10.8578,11.13,13923,0.0,1.0
2018-12-17,11.075,11.47,10.92,11.34,24315,11.075,11.47,10.92,11.34,24315,0.0,1.0
2018-12-18,11.35,11.5,10.96,11.09,14798,11.35,11.5,10.96,11.09,14798,0.0,1.0
2018-12-19,11.35,11.5,11.32,11.35,15634,11.35,11.5,11.32,11.35,15634,0.0,1.0
2018-12-20,11.3,11.44,11.1321,11.35,12082,11.3,11.44,11.1321,11.35,12082,0.0,1.0
2018-12-21,11.24,11.45,11.22,11.29,42549,11.24,11.45,11.22,11.29,42549,0.0,1.0
2018-12-24,10.92,11.2899,10.7415,11.16,6364,10.92,11.2899,10.7415,11.16,6364,0.0,1.0
2018-12-26,11.17,11.36,10.68,10.92,19799,11.17,11.36,10.68,10.92,19799,0.0,1.0
2018-12-27,11.225,11.48,11.03,11.29,6370,11.225,11.48,11.03,11.29,6370,0.0,1.0
2018-12-28,11.28,11.4753,10.9746,11.24,10223,11.28,11.4753,10.9746,11.24,10223,0.0,1.0
2018-12-31,10.97,11.46,10.5,11.25,24304,10.97,11.46,10.5,11.25,24304,0.0,1.0
2019-01-02,11.32,11.32,10.86,10.86,7658,11.32,11.32,10.86,10.86,7658,0.0,1.0
2019-01-03,11.12,11.5,11.12,11.26,10139,11.12,11.5,11.12,11.26,10139,0.0,1.0
2019-01-04,11.78,11.78,11.06,11.07,31892,11.78,11.78,11.06,11.07,31892,0.0,1.0
2019-01-07,12.3,12.4,11.67,11.67,16407,12.3,12.4,11.67,11.67,16407,0.0,1.0
2019-01-08,12.21,13.18,12.2,12.42,7551,12.21,13.18,12.2,12.42,7551,0.0,1.0
2019-01-09,12.1,12.11,11.86,11.94,6099,12.1,12.11,11.86,11.94,6099,0.0,1.0
2019-01-10,11.98,12.22,11.96,11.97,14290,11.98,12.22,11.96,11.97,14290,0.0,1.0
2019-01-11,12.3,12.3,12.04,12.04,4658,12.3,12.3,12.04,12.04,4658,0.0,1.0
2019-01-14,12.05,12.31,12.05,12.3,8050,12.05,12.31,12.05,12.3,8050,0.0,1.0
2019-01-15,12.13,12.4916,11.735,11.96,4367,12.13,12.4916,11.735,11.96,4367,0.0,1.0
2019-01-16,12.02,12.05,11.8832,11.985,7910,12.02,12.05,11.8832,11.985,7910,0.0,1.0
2019-01-17,12.12,12.2,12.03,12.08,14706,12.12,12.2,12.03,12.08,14706,0.0,1.0
2019-01-18,12.54,12.72,12.17,12.19,13076,12.54,12.72,12.17,12.19,13076,0.0,1.0
2019-01-22,12.78,13.03,12.2175,12.61,26683,12.78,13.03,12.2175,12.61,26683,0.0,1.0
2019-01-23,13.25,13.3,12.57,12.57,45336,13.25,13.3,12.57,12.57,45336,0.0,1.0
2019-01-24,13.48,13.5,12.544,13.17,16956,13.48,13.5,12.544,13.17,16956,0.0,1.0
2019-01-25,13.65,13.71,13.1262,13.46,14009,13.65,13.71,13.1262,13.46,14009,0.0,1.0
2019-01-28,13.47,13.65,13.28,13.65,15220,13.47,13.65,13.28,13.65,15220,0.0,1.0
2019-01-29,13.7,13.8571,13.265,13.71,13409,13.7,13.8571,13.265,13.71,13409,0.0,1.0
2019-01-30,13.9,13.9022,13.46,13.65,5870,13.9,13.9022,13.46,13.65,5870,0.0,1.0
2019-01-31,13.86,14.0,12.551,13.79,18026,13.86,14.0,12.551,13.79,18026,0.0,1.0
2019-02-01,13.25,13.57,11.95,11.95,19993,13.25,13.57,11.95,11.95,19993,0.0,1.0
2019-02-04,13.85,13.85,12.74,13.3,13008,13.85,13.85,12.74,13.3,13008,0.0,1.0
2019-02-05,13.44,13.8002,13.275,13.7848,4014,13.44,13.8002,13.275,13.7848,4014,0.0,1.0
2019-02-06,13.64,13.71,13.41,13.71,5057,13.64,13.71,13.41,13.71,5057,0.0,1.0
2019-02-07,13.33,13.545,13.33,13.3665,3935,13.33,13.545,13.33,13.3665,3935,0.0,1.0
2019-02-08,13.64,13.72,12.95,12.95,9373,13.64,13.72,12.95,12.95,9373,0.0,1.0
2019-02-11,14.18,14.5,13.273,13.5,17266,14.18,14.5,13.273,13.5,17266,0.0,1.0
2019-02-12,14.19,14.56,14.09,14.14,9216,14.19,14.56,14.09,14.14,9216,0.0,1.0
2019-02-13,14.23,14.23,13.9701,14.07,6806,14.23,14.23,13.9701,14.07,6806,0.0,1.0
2019-02-14,14.22,14.4968,13.639,14.11,15985,14.22,14.4968,13.639,14.11,15985,0.0,1.0
2019-02-15,14.18,14.25,13.611,14.22,12902,14.18,14.25,13.611,14.22,12902,0.0,1.0
2019-02-19,14.26,14.43,14.1,14.1605,14160,14.26,14.43,14.1,14.1605,14160,0.0,1.0
2019-02-20,14.06,14.5,14.05,14.15,14000,14.06,14.5,14.05,14.15,14000,0.0,1.0
2019-02-21,14.3,14.4875,13.805,14.15,3887,14.3,14.4875,13.805,14.15,3887,0.0,1.0
2019-02-22,14.44,14.64,14.04,14.22,27257,14.44,14.64,14.04,14.22,27257,0.0,1.0
2019-02-25,14.28,14.56,14.25,14.56,7672,14.28,14.56,14.25,14.56,7672,0.0,1.0
2019-02-26,14.07,14.47,14.07,14.47,4499,14.07,14.47,14.07,14.47,4499,0.0,1.0
2019-02-27,13.6,13.945,13.42,13.71,13704,13.6,13.945,13.42,13.71,13704,0.0,1.0
2019-02-28,13.31,13.6629,13.215,13.4,24054,13.31,13.6629,13.215,13.4,24054,0.0,1.0
2019-03-01,13.36,13.46,13.24,13.3,27032,13.36,13.46,13.24,13.3,27032,0.0,1.0
2019-03-04,13.77,13.86,13.4733,13.54,13586,13.77,13.86,13.4733,13.54,13586,0.0,1.0
2019-03-05,13.54,14.12,13.5,14.12,4558,13.54,14.12,13.5,14.12,4558,0.0,1.0
2019-03-06,12.99,14.28,12.99,14.21,28072,12.99,14.28,12.99,14.21,28072,0.0,1.0
2019-03-07,13.1,13.545,12.78,13.1,19251,13.1,13.545,12.78,13.1,19251,0.0,1.0
2019-03-08,12.69,13.25,12.68,13.14,9893,12.69,13.25,12.68,13.14,9893,0.0,1.0
2019-03-11,13.0,13.0,12.5672,12.84,6502,13.0,13.0,12.5672,12.84,6502,0.0,1.0
2019-03-12,12.82,13.0,12.78,13.0,2863,12.82,13.0,12.78,13.0,2863,0.0,1.0
2019-03-13,12.82,12.9789,12.82,12.92,6132,12.82,12.9789,12.82,12.92,6132,0.0,1.0
2019-03-14,12.3,12.98,12.255,12.65,12277,12.3,12.98,12.255,12.65,12277,0.0,1.0
2019-03-15,12.77,12.8878,12.4,12.4,41881,12.77,12.8878,12.4,12.4,41881,0.0,1.0
2019-03-18,12.6,12.7486,12.55,12.55,3745,12.6,12.7486,12.55,12.55,3745,0.0,1.0
2019-03-19,12.74,12.906,12.5201,12.5774,3706,12.74,12.906,12.5201,12.5774,3706,0.0,1.0
2019-03-20,12.91,12.98,12.53,12.896,12405,12.91,12.98,12.53,12.896,12405,0.0,1.0
2019-03-21,12.79,12.96,12.79,12.94,8770,12.79,12.96,12.79,12.94,8770,0.0,1.0
2019-03-22,12.08,12.81,12.08,12.81,9198,12.08,12.81,12.08,12.81,9198,0.0,1.0
2019-03-25,12.34,12.9204,11.8473,12.9204,7414,12.34,12.9204,11.8473,12.9204,7414,0.0,1.0
2019-03-26,12.44,12.46,12.05,12.05,4131,12.44,12.46,12.05,12.05,4131,0.0,1.0
2019-03-27,12.51,12.54,12.35,12.54,9723,12.51,12.54,12.35,12.54,9723,0.0,1.0
2019-03-28,12.79,12.82,12.45,12.45,6545,12.79,12.82,12.45,12.45,6545,0.0,1.0
2019-03-29,12.36,12.835,12.075,12.79,47832,12.36,12.835,12.075,12.79,47832,0.0,1.0
2019-04-01,12.58,12.6869,12.42,12.53,10010,12.58,12.6869,12.42,12.53,10010,0.0,1.0
2019-04-02,12.57,12.6499,12.35,12.6499,5153,12.57,12.6499,12.35,12.6499,5153,0.0,1.0
2019-04-03,12.63,12.65,12.4682,12.65,4930,12.63,12.65,12.4682,12.65,4930,0.0,1.0
2019-04-04,12.68,12.68,12.37,12.37,3280,12.68,12.68,12.37,12.37,3280,0.0,1.0
2019-04-05,12.67,12.67,12.3596,12.43,45933,12.67,12.67,12.3596,12.43,45933,0.0,1.0
2019-04-08,12.39,12.56,11.937,12.56,51072,12.39,12.56,11.937,12.56,51072,0.0,1.0
2019-04-09,12.11,12.4,12.0,12.4,27492,12.11,12.4,12.0,12.4,27492,0.0,1.0
2019-04-10,12.48,12.55,12.28,12.4,24588,12.48,12.55,12.28,12.4,24588,0.0,1.0
2019-04-11,12.38,12.5382,12.38,12.38,2773,12.38,12.5382,12.38,12.38,2773,0.0,1.0
2019-04-12,12.49,12.6,12.34,12.6,5013,12.49,12.6,12.34,12.6,5013,0.0,1.0
2019-04-15,12.42,12.6,12.186,12.49,9657,12.42,12.6,12.186,12.49,9657,0.0,1.0
2019-04-16,12.6,12.71,12.6,12.71,3891,12.6,12.71,12.6,12.71,3891,0.0,1.0
2019-04-17,12.52,12.78,12.5,12.6002,4028,12.52,12.78,12.5,12.6002,4028,0.0,1.0
2019-04-18,12.65,12.65,12.27,12.45,7929,12.65,12.65,12.27,12.45,7929,0.0,1.0
2019-04-22,12.6,12.67,12.56,12.56,3869,12.6,12.67,12.56,12.56,3869,0.0,1.0
2019-04-23,12.52,12.61,12.28,12.59,5491,12.52,12.61,12.28,12.59,5491,0.0,1.0
2019-04-24,12.31,12.63,12.25,12.52,4640,12.31,12.63,12.25,12.52,4640,0.0,1.0
2019-04-25,11.86,12.488,11.771,12.4341,8430,11.86,12.488,11.771,12.4341,8430,0.0,1.0
2019-04-26,12.18,12.3884,12.0934,12.3884,2524,12.18,12.3884,12.0934,12.3884,2524,0.0,1.0
2019-04-29,12.33,12.33,11.874,12.2139,2859,12.33,12.33,11.874,12.2139,2859,0.0,1.0
2019-04-30,12.07,12.1871,12.0,12.16,20737,12.07,12.1871,12.0,12.16,20737,0.0,1.0
2019-05-01,11.85,12.1399,11.77,12.1399,10456,11.85,12.1399,11.77,12.1399,10456,0.0,1.0
2019-05-02,11.75,11.9999,11.75,11.85,3414,11.75,11.9999,11.75,11.85,3414,0.0,1.0
2019-05-03,12.97,13.0,12.6,12.6,19744,12.97,13.0,12.6,12.6,19744,0.0,1.0
2019-05-06,12.77,13.0,12.7531,13.0,8841,12.77,13.0,12.7531,13.0,8841,0.0,1.0
2019-05-07,12.35,12.89,12.35,12.8,16446,12.35,12.89,12.35,12.8,16446,0.0,1.0
2019-05-08,12.5,12.5386,12.293,12.3,9897,12.5,12.5386,12.293,12.3,9897,0.0,1.0
2019-05-09,12.55,12.7761,12.5,12.7281,7934,12.55,12.7761,12.5,12.7281,7934,0.0,1.0
2019-05-10,12.32,12.66,12.13,12.57,21407,12.32,12.66,12.13,12.57,21407,0.0,1.0
2019-05-13,12.05,12.41,12.02,12.02,17245,12.05,12.41,12.02,12.02,17245,0.0,1.0
2019-05-14,12.19,12.2385,12.0,12.05,11519,12.19,12.2385,12.0,12.05,11519,0.0,1.0
2019-05-15,11.95,12.48,11.76,12.0,32276,11.95,12.48,11.76,12.0,32276,0.0,1.0
2019-05-16,11.73,11.95,11.73,11.87,12423,11.73,11.95,11.73,11.87,12423,0.0,1.0
2019-05-17,11.57,11.8184,11.57,11.69,24655,11.57,11.8184,11.57,11.69,24655,0.0,1.0
2019-05-20,11.77,12.13,11.57,12.005,11479,11.77,12.13,11.57,12.005,11479,0.0,1.0
2019-05-21,12.07,12.07,11.71,11.79,25554,12.07,12.07,11.71,11.79,25554,0.0,1.0
2019-05-22,11.83,12.1,11.83,11.98,16957,11.83,12.1,11.83,11.98,16957,0.0,1.0
2019-05-23,11.81,12.0,11.6434,11.82,7477,11.81,12.0,11.6434,11.82,7477,0.0,1.0
2019-05-24,11.9,11.96,11.71,11.83,7475,11.9,11.96,11.71,11.83,7475,0.0,1.0
2019-05-28,11.36,12.6633,11.3,11.89,43677,11.36,12.6633,11.3,11.89,43677,0.0,1.0
2019-05-29,11.01,11.54,11.01,11.25,13202,11.01,11.54,11.01,11.25,13202,0.0,1.0
2019-05-30,10.96,11.4164,10.95,11.12,12639,10.96,11.4164,10.95,11.12,12639,0.0,1.0
2019-05-31,11.08,11.1656,11.0,11.0,8946,11.08,11.1656,11.0,11.0,8946,0.0,1.0
2019-06-03,11.1,11.7,10.91,11.18,10626,11.1,11.7,10.91,11.18,10626,0.0,1.0
2019-06-04,11.47,11.53,11.17,11.17,9934,11.47,11.53,11.17,11.17,9934,0.0,1.0
2019-06-05,11.38,11.5,11.1361,11.45,13107,11.38,11.5,11.1361,11.45,13107,0.0,1.0
2019-06-06,11.51,11.95,11.41,11.95,6180,11.51,11.95,11.41,11.95,6180,0.0,1.0
2019-06-07,11.8,11.95,11.4869,11.575,114323,11.8,11.95,11.4869,11.575,114323,0.0,1.0
2019-06-10,12.25,12.699,11.8,11.8,11728,12.25,12.699,11.8,11.8,11728,0.0,1.0
2019-06-11,11.97,12.6599,11.93,12.445,11298,11.97,12.6599,11.93,12.445,11298,0.0,1.0
2019-06-12,12.36,12.563,12.05,12.1,12967,12.36,12.563,12.05,12.1,12967,0.0,1.0
2019-06-13,12.59,12.7248,12.37,12.37,13320,12.59,12.7248,12.37,12.37,13320,0.0,1.0
2019-06-14,12.4,12.69,12.115,12.57,6305,12.4,12.69,12.115,12.57,6305,0.0,1.0
2019-06-17,12.48,12.61,12.245,12.61,4935,12.48,12.61,12.245,12.61,4935,0.0,1.0
2019-06-18,12.55,12.68,12.25,12.58,3666,12.55,12.68,12.25,12.58,3666,0.0,1.0
2019-06-19,12.62,12.65,12.235,12.235,3975,12.62,12.65,12.235,12.235,3975,0.0,1.0
2019-06-20,12.79,12.87,12.49,12.75,3116,12.79,12.87,12.49,12.75,3116,0.0,1.0
2019-06-21,12.96,12.96,12.6,12.63,31975,12.96,12.96,12.6,12.63,31975,0.0,1.0
2019-06-24,12.57,12.83,12.52,12.83,7845,12.57,12.83,12.52,12.83,7845,0.0,1.0
2019-06-25,12.4,12.9,12.35,12.61,5535,12.4,12.9,12.35,12.61,5535,0.0,1.0
2019-06-26,12.46,12.6,12.21,12.4108,7281,12.46,12.6,12.21,12.4108,7281,0.0,1.0
2019-06-27,12.61,12.61,12.4,12.49,11645,12.61,12.61,12.4,12.49,11645,0.0,1.0
2019-06-28,13.0,13.0,12.425,12.4956,69232,13.0,13.0,12.425,12.4956,69232,0.0,1.0
2019-07-01,13.13,13.13,12.75,13.07,11366,13.13,13.13,12.75,13.07,11366,0.0,1.0
2019-07-02,13.0,13.13,12.4471,12.4471,7418,13.0,13.13,12.4471,12.4471,7418,0.0,1.0
2019-07-03,13.02,13.33,13.01,13.28,6713,13.02,13.33,13.01,13.28,6713,0.0,1.0
2019-07-05,13.21,13.31,12.1892,12.95,3322,13.21,13.31,12.1892,12.95,3322,0.0,1.0
2019-07-08,13.16,13.28,12.725,13.28,8222,13.16,13.28,12.725,13.28,8222,0.0,1.0
2019-07-09,12.89,13.3062,12.88,13.11,5034,12.89,13.3062,12.88,13.11,5034,0.0,1.0
2019-07-10,13.29,13.33,13.0972,13.22,11455,13.29,13.33,13.0972,13.22,11455,0.0,1.0
2019-07-11,13.08,13.32,12.93,13.31,20888,13.08,13.32,12.93,13.31,20888,0.0,1.0
2019-07-12,12.95,13.33,12.825,13.0999,9919,12.95,13.33,12.825,13.0999,9919,0.0,1.0
2019-07-15,12.97,13.04,12.8053,13.04,8466,12.97,13.04,12.8053,13.04,8466,0.0,1.0
2019-07-16,13.02,13.02,12.92,13.01,6635,13.02,13.02,12.92,13.01,6635,0.0,1.0
2019-07-17,12.91,13.3185,12.899,13.3185,6786,12.91,13.3185,12.899,13.3185,6786,0.0,1.0
2019-07-18,12.91,13.07,12.8,12.955,7456,12.91,13.07,12.8,12.955,7456,0.0,1.0
2019-07-19,12.81,13.1023,12.81,12.85,5658,12.81,13.1023,12.81,12.85,5658,0.0,1.0
2019-07-22,12.63,12.81,12.55,12.807,12923,12.63,12.81,12.55,12.807,12923,0.0,1.0
2019-07-23,12.96,12.96,12.5851,12.65,7796,12.96,12.96,12.5851,12.65,7796,0.0,1.0
2019-07-24,13.12,13.2931,13.12,13.2931,8296,13.12,13.2931,13.12,13.2931,8296,0.0,1.0
2019-07-25,13.08,13.24,12.78,12.78,3508,13.08,13.24,12.78,12.78,3508,0.0,1.0
2019-07-26,12.98,13.2,12.98,13.2,9718,12.98,13.2,12.98,13.2,9718,0.0,1.0
2019-07-29,12.92,13.286,12.89,12.9444,6717,12.92,13.286,12.89,12.9444,6717,0.0,1.0
2019-07-30,13.3,13.48,13.025,13.09,9785,13.3,13.48,13.025,13.09,9785,0.0,1.0
2019-07-31,12.76,13.5,12.75,13.4,19126,12.76,13.5,12.75,13.4,19126,0.0,1.0
2019-08-01,12.97,13.23,12.785,12.89,11552,12.97,13.23,12.785,12.89,11552,0.0,1.0
2019-08-02,12.25,12.49,12.02,12.49,15999,12.25,12.49,12.02,12.49,15999,0.0,1.0
2019-08-05,12.17,12.43,12.045,12.16,22111,12.17,12.43,12.045,12.16,22111,0.0,1.0
2019-08-06,12.16,12.265,12.0,12.185,9105,12.16,12.265,12.0,12.185,9105,0.0,1.0
2019-08-07,12.0,12.18,11.9568,12.11,5780,12.0,12.18,11.9568,12.11,5780,0.0,1.0
2019-08-08,12.01,12.24,11.98,12.06,9575,12.01,12.24,11.98,12.06,9575,0.0,1.0
2019-08-09,11.78,12.07,11.77,12.07,6240,11.78,12.07,11.77,12.07,6240,0.0,1.0
2019-08-12,11.51,11.73,11.51,11.66,8557,11.51,11.73,11.51,11.66,8557,0.0,1.0
2019-08-13,12.03,12.09,11.265,11.265,9199,12.03,12.09,11.265,11.265,9199,0.0,1.0
2019-08-14,11.43,11.8,11.3084,11.8,14414,11.43,11.8,11.3084,11.8,14414,0.0,1.0
2019-08-15,11.55,11.6337,11.3,11.6337,12195,11.55,11.6337,11.3,11.6337,12195,0.0,1.0
2019-08-16,11.62,11.73,11.35,11.63,10369,11.62,11.73,11.35,11.63,10369,0.0,1.0
2019-08-19,11.55,11.7085,11.41,11.7,4159,11.55,11.7085,11.41,11.7,4159,0.0,1.0
2019-08-20,11.42,11.58,11.2501,11.32,7805,11.42,11.58,11.2501,11.32,7805,0.0,1.0
2019-08-21,11.36,11.53,11.26,11.36,6510,11.36,11.53,11.26,11.36,6510,0.0,1.0
2019-08-22,11.3,11.5,11.23,11.5,8052,11.3,11.5,11.23,11.5,8052,0.0,1.0
2019-08-23,10.75,11.44,10.75,11.44,12697,10.75,11.44,10.75,11.44,12697,0.0,1.0
2019-08-26,11.19,11.19,10.88,10.96,8458,11.19,11.19,10.88,10.96,8458,0.0,1.0
2019-08-27,10.95,11.2,10.95,11.2,8052,10.95,11.2,10.95,11.2,8052,0.0,1.0
2019-08-28,11.17,11.18,10.9924,10.9924,7456,11.17,11.18,10.9924,10.9924,7456,0.0,1.0
2019-08-29,11.23,11.3827,11.11,11.21,13184,11.23,11.3827,11.11,11.21,13184,0.0,1.0
2019-08-30,11.44,11.44,11.35,11.4362,3009,11.44,11.44,11.35,11.4362,3009,0.0,1.0
2019-09-03,10.84,11.45,10.81,11.34,7537,10.84,11.45,10.81,11.34,7537,0.0,1.0
2019-09-04,10.92,11.04,10.84,11.02,9723,10.92,11.04,10.84,11.02,9723,0.0,1.0
2019-09-05,11.28,11.28,10.85,10.95,10034,11.28,11.28,10.85,10.95,10034,0.0,1.0
2019-09-06,11.24,11.39,11.08,11.19,4940,11.24,11.39,11.08,11.19,4940,0.0,1.0
2019-09-09,11.4,11.43,11.26,11.26,7255,11.4,11.43,11.26,11.26,7255,0.0,1.0
2019-09-10,11.85,12.42,11.27,11.39,12411,11.85,12.42,11.27,11.39,12411,0.0,1.0
2019-09-11,12.27,12.47,11.86,12.0,10977,12.27,12.47,11.86,12.0,10977,0.0,1.0
2019-09-12,12.27,12.27,11.95,12.26,4205,12.27,12.27,11.95,12.26,4205,0.0,1.0
2019-09-13,12.41,12.6478,12.2,12.3,6821,12.41,12.6478,12.2,12.3,6821,0.0,1.0
2019-09-16,12.2,12.55,12.16,12.46,15635,12.2,12.55,12.16,12.46,15635,0.0,1.0
2019-09-17,12.25,12.44,12.2247,12.44,3510,12.25,12.44,12.2247,12.44,3510,0.0,1.0
2019-09-18,12.4,12.71,12.2689,12.33,10500,12.4,12.71,12.2689,12.33,10500,0.0,1.0
2019-09-19,11.77,12.51,11.64,12.51,12979,11.77,12.51,11.64,12.51,12979,0.0,1.0
2019-09-20,11.65,11.76,11.44,11.76,45288,11.65,11.76,11.44,11.76,45288,0.0,1.0
2019-09-23,11.26,11.9,11.25,11.9,10441,11.26,11.9,11.25,11.9,10441,0.0,1.0
2019-09-24,11.08,11.51,11.08,11.36,30237,11.08,11.51,11.08,11.36,30237,0.0,1.0
2019-09-25,11.22,11.42,11.09,11.09,6658,11.22,11.42,11.09,11.09,6658,0.0,1.0
2019-09-26,11.34,11.41,11.14,11.14,15509,11.34,11.41,11.14,11.14,15509,0.0,1.0
2019-09-27,11.34,11.58,11.34,11.5,16203,11.34,11.58,11.34,11.5,16203,0.0,1.0
2019-09-30,11.61,11.71,11.37,11.68,7351,11.61,11.71,11.37,11.68,7351,0.0,1.0
2019-10-01,11.34,11.57,11.28,11.57,7264,11.34,11.57,11.28,11.57,7264,0.0,1.0
2019-10-02,11.09,11.29,11.06,11.26,7819,11.09,11.29,11.06,11.26,7819,0.0,1.0
2019-10-03,11.04,11.26,10.96,11.26,3133,11.04,11.26,10.96,11.26,3133,0.0,1.0
2019-10-04,10.97,11.15,10.85,11.15,6269,10.97,11.15,10.85,11.15,6269,0.0,1.0
2019-10-07,10.87,10.95,10.83,10.95,15233,10.87,10.95,10.83,10.95,15233,0.0,1.0
2019-10-08,10.82,10.92,10.65,10.8,13490,10.82,10.92,10.65,10.8,13490,0.0,1.0
2019-10-09,10.67,11.13,10.65,10.711,5844,10.67,11.13,10.65,10.711,5844,0.0,1.0
2019-10-10,10.75,10.81,10.68,10.68,4297,10.75,10.81,10.68,10.68,4297,0.0,1.0
2019-10-11,11.26,11.35,10.94,10.94,7669,11.26,11.35,10.94,10.94,7669,0.0,1.0
2019-10-14,10.77,11.19,10.68,10.89,11142,10.77,11.19,10.68,10.89,11142,0.0,1.0
2019-10-15,10.76,10.76,10.51,10.7131,33040,10.76,10.76,10.51,10.7131,33040,0.0,1.0
2019-10-16,10.98,11.3,10.7969,11.3,6334,10.98,11.3,10.7969,11.3,6334,0.0,1.0
2019-10-17,10.76,10.8099,10.63,10.7805,11890,10.76,10.8099,10.63,10.7805,11890,0.0,1.0
2019-10-18,11.08,11.1,10.67,10.67,7104,11.08,11.1,10.67,10.67,7104,0.0,1.0
2019-10-21,11.62,11.62,11.16,11.16,5487,11.62,11.62,11.16,11.16,5487,0.0,1.0
2019-10-22,11.77,11.83,11.57,11.57,3320,11.77,11.83,11.57,11.57,3320,0.0,1.0
2019-10-23,11.89,11.92,11.66,11.66,21670,11.89,11.92,11.66,11.66,21670,0.0,1.0
2019-10-24,12.08,12.0805,11.935,11.9439,26933,12.08,12.0805,11.935,11.9439,26933,0.0,1.0
2019-10-25,12.16,12.4,12.0178,12.0178,5885,12.16,12.4,12.0178,12.0178,5885,0.0,1.0
2019-10-28,12.52,12.56,12.23,12.23,6760,12.52,12.56,12.23,12.23,6760,0.0,1.0
2019-10-29,12.41,12.54,11.9,11.9,6505,12.41,12.54,11.9,11.9,6505,0.0,1.0
2019-10-30,12.56,12.56,12.4,12.56,6450,12.56,12.56,12.4,12.56,6450,0.0,1.0
2019-10-31,12.5,12.51,12.32,12.3816,6624,12.5,12.51,12.32,12.3816,6624,0.0,1.0
2019-11-01,12.81,12.81,12.53,12.53,8899,12.81,12.81,12.53,12.53,8899,0.0,1.0
2019-11-04,12.74,12.8917,12.65,12.745,24726,12.74,12.8917,12.65,12.745,24726,0.0,1.0
2019-11-05,12.8,12.8547,12.71,12.75,18898,12.8,12.8547,12.71,12.75,18898,0.0,1.0
2019-11-06,12.52,12.87,12.52,12.79,33749,12.52,12.87,12.52,12.79,33749,0.0,1.0
2019-11-07,12.49,12.68,11.99,12.55,23270,12.49,12.68,11.99,12.55,23270,0.0,1.0
2019-11-08,12.71,12.72,12.47,12.47,9198,12.71,12.72,12.47,12.47,9198,0.0,1.0
2019-11-11,12.63,12.79,12.555,12.71,16898,12.63,12.79,12.555,12.71,16898,0.0,1.0
2019-11-12,12.53,12.8,12.47,12.78,5418,12.53,12.8,12.47,12.78,5418,0.0,1.0
2019-11-13,12.42,12.55,11.973,12.475,13982,12.42,12.55,11.973,12.475,13982,0.0,1.0
2019-11-14,12.45,12.55,12.35,12.35,4521,12.45,12.55,12.35,12.35,4521,0.0,1.0
2019-11-15,12.48,12.58,12.391,12.54,12835,12.48,12.58,12.391,12.54,12835,0.0,1.0
2019-11-18,12.41,12.58,12.35,12.35,3841,12.41,12.58,12.35,12.35,3841,0.0,1.0
2019-11-19,12.6,12.71,12.34,12.35,6977,12.6,12.71,12.34,12.35,6977,0.0,1.0
2019-11-20,12.47,12.72,12.47,12.5,16052,12.47,12.72,12.47,12.5,16052,0.0,1.0
2019-11-21,12.33,12.55,12.31,12.55,9183,12.33,12.55,12.31,12.55,9183,0.0,1.0
2019-11-22,12.41,12.41,12.226,12.3243,3412,12.41,12.41,12.226,12.3243,3412,0.0,1.0
2019-11-25,12.66,12.7759,12.3,12.3,9590,12.66,12.7759,12.3,12.3,9590,0.0,1.0
2019-11-26,12.58,12.58,12.47,12.5541,4161,12.58,12.58,12.47,12.5541,4161,0.0,1.0
2019-11-27,12.63,12.65,12.55,12.55,3374,12.63,12.65,12.55,12.55,3374,0.0,1.0
2019-11-29,12.55,12.61,12.55,12.55,4696,12.55,12.61,12.55,12.55,4696,0.0,1.0
2019-12-02,12.49,12.54,12.4435,12.45,7772,12.49,12.54,12.4435,12.45,7772,0.0,1.0
2019-12-03,12.24,12.39,12.02,12.37,8323,12.24,12.39,12.02,12.37,8323,0.0,1.0
2019-12-04,12.42,12.5,12.3725,12.4032,5719,12.42,12.5,12.3725,12.4032,5719,0.0,1.0
2019-12-05,12.44,12.5,12.42,12.4256,3994,12.44,12.5,12.42,12.4256,3994,0.0,1.0
2019-12-06,12.3,12.67,12.21,12.5,19456,12.3,12.67,12.21,12.5,19456,0.0,1.0
2019-12-09,12.53,12.645,12.3,12.4566,7498,12.53,12.645,12.3,12.4566,7498,0.0,1.0
2019-12-10,12.47,12.495,12.3,12.32,8678,12.47,12.495,12.3,12.32,8678,0.0,1.0
2019-12-11,12.68,12.68,12.0,12.0,18109,12.68,12.68,12.0,12.0,18109,0.0,1.0
2019-12-12,12.5,12.68,12.15,12.15,14906,12.5,12.68,12.15,12.15,14906,0.0,1.0
2019-12-13,12.55,12.55,11.67,12.347,46095,12.55,12.55,11.67,12.347,46095,0.0,1.0
2019-12-16,12.23,12.6,12.03,12.6,32420,12.23,12.6,12.03,12.6,32420,0.0,1.0
2019-12-17,12.27,12.38,12.1684,12.38,15177,12.27,12.38,12.1684,12.38,15177,0.0,1.0
2019-12-18,12.25,12.4575,12.178,12.31,14051,12.25,12.4575,12.178,12.31,14051,0.0,1.0
2019-12-19,12.36,12.44,12.19,12.25,16131,12.36,12.44,12.19,12.25,16131,0.0,1.0
2019-12-20,12.21,12.43,11.7,12.38,82563,12.21,12.43,11.7,12.38,82563,0.0,1.0
2019-12-23,11.815,12.29,11.71,12.27,49550,11.815,12.29,11.71,12.27,49550,0.0,1.0
2019-12-24,11.83,11.9,11.44,11.6748,23410,11.83,11.9,11.44,11.6748,23410,0.0,1.0
2019-12-26,11.7,11.89,11.6702,11.89,18113,11.7,11.89,11.6702,11.89,18113,0.0,1.0
2019-12-27,11.79,11.8,11.62,11.68,23094,11.79,11.8,11.62,11.68,23094,0.0,1.0
2019-12-30,11.69,11.74,11.54,11.74,19962,11.69,11.74,11.54,11.74,19962,0.0,1.0
2019-12-31,11.67,11.77,11.602,11.6487,12269,11.67,11.77,11.602,11.6487,12269,0.0,1.0
2020-01-02,11.62,11.756,11.545,11.756,10114,11.62,11.756,11.545,11.756,10114,0.0,1.0
2020-01-03,11.47,11.62,11.33,11.62,9477,11.47,11.62,11.33,11.62,9477,0.0,1.0
2020-01-06,11.48,11.59,11.41,11.4918,14027,11.48,11.59,11.41,11.4918,14027,0.0,1.0
2020-01-07,11.33,11.45,11.25,11.45,9633,11.33,11.45,11.25,11.45,9633,0.0,1.0
2020-01-08,11.21,11.4,11.17,11.4,14603,11.21,11.4,11.17,11.4,14603,0.0,1.0
2020-01-09,11.29,11.339,11.21,11.21,14256,11.29,11.339,11.21,11.21,14256,0.0,1.0
2020-01-10,11.17,11.28,11.14,11.21,11657,11.17,11.28,11.14,11.21,11657,0.0,1.0
2020-01-13,11.2,11.27,11.17,11.26,11776,11.2,11.27,11.17,11.26,11776,0.0,1.0
2020-01-14,11.02,11.2321,11.0,11.225,16394,11.02,11.2321,11.0,11.225,16394,0.0,1.0
2020-01-15,11.29,11.41,11.061,11.09,9605,11.29,11.41,11.061,11.09,9605,0.0,1.0
2020-01-16,11.18,11.575,11.18,11.52,11296,11.18,11.575,11.18,11.52,11296,0.0,1.0
2020-01-17,11.13,11.64,11.13,11.34,24510,11.13,11.64,11.13,11.34,24510,0.0,1.0
2020-01-21,11.01,11.84,11.01,11.3049,31892,11.01,11.84,11.01,11.3049,31892,0.0,1.0
2020-01-22,11.0,11.1257,10.96,11.1257,5749,11.0,11.1257,10.96,11.1257,5749,0.0,1.0
2020-01-23,11.03,11.1,11.0,11.0,14598,11.03,11.1,11.0,11.0,14598,0.0,1.0
2020-01-24,11.01,11.65,10.96,11.15,26064,11.01,11.65,10.96,11.15,26064,0.0,1.0
2020-01-27,10.88,11.0,10.81,10.87,13530,10.88,11.0,10.81,10.87,13530,0.0,1.0
2020-01-28,10.92,10.966,10.8,10.966,12128,10.92,10.966,10.8,10.966,12128,0.0,1.0
2020-01-29,10.82,11.07,10.66,11.06,11007,10.82,11.07,10.66,11.06,11007,0.0,1.0
2020-01-30,10.95,10.95,10.73,10.86,9319,10.95,10.95,10.73,10.86,9319,0.0,1.0
2020-01-31,11.21,11.603,11.21,11.26,18532,11.21,11.603,11.21,11.26,18532,0.0,1.0
2020-02-03,11.57,11.57,11.37,11.37,5117,11.57,11.57,11.37,11.37,5117,0.0,1.0
2020-02-04,11.87,11.99,11.75,11.99,5714,11.87,11.99,11.75,11.99,5714,0.0,1.0
2020-02-05,12.13,12.13,11.613,11.88,11141,12.13,12.13,11.613,11.88,11141,0.0,1.0
2020-02-06,12.21,12.37,12.0,12.0,12535,12.21,12.37,12.0,12.0,12535,0.0,1.0
2020-02-07,11.91,12.17,11.8112,12.14,9993,11.91,12.17,11.8112,12.14,9993,0.0,1.0
2020-02-10,11.99,11.99,11.79,11.811,5125,11.99,11.99,11.79,11.811,5125,0.0,1.0
2020-02-11,12.05,12.1149,11.94,12.075,2644,12.05,12.1149,11.94,12.075,2644,0.0,1.0
2020-02-12,12.21,12.21,12.01,12.03,11497,12.21,12.21,12.01,12.03,11497,0.0,1.0
2020-02-13,12.16,12.16,12.078,12.0923,6098,12.16,12.16,12.078,12.0923,6098,0.0,1.0
2020-02-14,11.94,12.05,11.932,11.99,13478,11.94,12.05,11.932,11.99,13478,0.0,1.0
2020-02-18,11.95,11.95,11.725,11.75,4195,11.95,11.95,11.725,11.75,4195,0.0,1.0
2020-02-19,11.81,12.1445,11.81,12.08,16548,11.81,12.1445,11.81,12.08,16548,0.0,1.0
2020-02-20,11.69,11.96,11.63,11.89,7823,11.69,11.96,11.63,11.89,7823,0.0,1.0
2020-02-21,11.46,11.66,11.39,11.65,16007,11.46,11.66,11.39,11.65,16007,0.0,1.0
2020-02-24,10.79,11.2,10.744,11.2,30758,10.79,11.2,10.744,11.2,30758,0.0,1.0
2020-02-25,10.0,10.8925,9.96,10.79,114867,10.0,10.8925,9.96,10.79,114867,0.0,1.0
2020-02-26,10.09,10.3,10.0,10.0,33837,10.09,10.3,10.0,10.0,33837,0.0,1.0
2020-02-27,9.9,10.195,9.9,9.95,22932,9.9,10.195,9.9,9.95,22932,0.0,1.0
2020-02-28,10.05,10.8276,9.8,9.9,36060,10.05,10.8276,9.8,9.9,36060,0.0,1.0
2020-03-02,10.3,10.585,9.7117,10.13,21878,10.3,10.585,9.7117,10.13,21878,0.0,1.0
2020-03-03,10.04,10.35,9.92,10.35,10779,10.04,10.35,9.92,10.35,10779,0.0,1.0
2020-03-04,10.27,10.489,9.97,10.06,13302,10.27,10.489,9.97,10.06,13302,0.0,1.0
2020-03-05,9.81,10.09,9.66,10.09,28281,9.81,10.09,9.66,10.09,28281,0.0,1.0
2020-03-06,10.34,10.34,9.6973,9.84,19760,10.34,10.34,9.6973,9.84,19760,0.0,1.0
2020-03-09,10.04,10.39,9.8,9.96,24614,10.04,10.39,9.8,9.96,24614,0.0,1.0
2020-03-10,10.05,10.39,9.82,10.25,21011,10.05,10.39,9.82,10.25,21011,0.0,1.0
2020-03-11,10.27,10.75,9.9,9.9,47633,10.27,10.75,9.9,9.9,47633,0.0,1.0
2020-03-12,9.66,10.0,9.6,9.91,33080,9.66,10.0,9.6,9.91,33080,0.0,1.0
2020-03-13,10.3,10.31,9.66,9.8,30206,10.3,10.31,9.66,9.8,30206,0.0,1.0
2020-03-16,9.68,9.99,9.38,9.67,30901,9.68,9.99,9.38,9.67,30901,0.0,1.0
2020-03-17,10.69,10.69,9.71,9.83,53744,10.69,10.69,9.71,9.83,53744,0.0,1.0
2020-03-18,9.59,10.4885,9.59,10.4885,32594,9.59,10.4885,9.59,10.4885,32594,0.0,1.0
2020-03-19,10.07,10.5115,9.56,9.56,34548,10.07,10.5115,9.56,9.56,34548,0.0,1.0
2020-03-20,9.52,10.24,9.45,10.1,53909,9.52,10.24,9.45,10.1,53909,0.0,1.0
2020-03-23,9.52,9.83,9.39,9.83,20056,9.52,9.83,9.39,9.83,20056,0.0,1.0
2020-03-24,9.81,10.0513,9.56,9.97,26206,9.81,10.0513,9.56,9.97,26206,0.0,1.0
2020-03-25,9.83,9.83,9.4499,9.64,30163,9.83,9.83,9.4499,9.64,30163,0.0,1.0
2020-03-26,10.18,10.31,9.79,9.95,60419,10.18,10.31,9.79,9.95,60419,0.0,1.0
2020-03-27,9.59,9.91,9.39,9.91,32274,9.59,9.91,9.39,9.91,32274,0.0,1.0
2020-03-30,10.15,10.15,9.7313,9.93,31295,10.15,10.15,9.7313,9.93,31295,0.0,1.0
2020-03-31,10.5,10.87,9.92,10.18,71939,10.5,10.87,9.92,10.18,71939,0.0,1.0
2020-04-01,10.1,10.3184,10.1,10.3,39991,10.1,10.3184,10.1,10.3,39991,0.0,1.0
2020-04-02,10.34,10.52,9.83,10.23,59435,10.34,10.52,9.83,10.23,59435,0.0,1.0
2020-04-03,10.23,10.425,10.13,10.34,24880,10.23,10.425,10.13,10.34,24880,0.0,1.0
2020-04-06,10.4,10.73,10.265,10.3,44172,10.4,10.73,10.265,10.3,44172,0.0,1.0
2020-04-07,10.43,10.6585,10.27,10.6,55906,10.43,10.6585,10.27,10.6,55906,0.0,1.0
2020-04-08,10.64,10.79,10.2201,10.47,38649,10.64,10.79,10.2201,10.47,38649,0.0,1.0
2020-04-09,10.73,10.9994,10.61,10.68,52795,10.73,10.9994,10.61,10.68,52795,0.0,1.0
2020-04-13,10.68,10.7327,10.28,10.59,28624,10.68,10.7327,10.28,10.59,28624,0.0,1.0
2020-04-14,10.72,10.85,10.7,10.84,60072,10.72,10.85,10.7,10.84,60072,0.0,1.0
2020-04-15,10.56,10.7313,10.0,10.55,35927,10.56,10.7313,10.0,10.55,35927,0.0,1.0
2020-04-16,10.38,10.65,10.07,10.53,34700,10.38,10.65,10.07,10.53,34700,0.0,1.0
2020-04-17,10.79,10.88,10.445,10.57,31591,10.79,10.88,10.445,10.57,31591,0.0,1.0
2020-04-20,10.44,10.78,10.33,10.72,19300,10.44,10.78,10.33,10.72,19300,0.0,1.0
2020-04-21,10.47,10.62,10.25,10.26,22904,10.47,10.62,10.25,10.26,22904,0.0,1.0
2020-04-22,10.56,10.6,10.385,10.4208,13790,10.56,10.6,10.385,10.4208,13790,0.0,1.0
2020-04-23,10.75,11.0415,10.54,10.54,24301,10.75,11.0415,10.54,10.54,24301,0.0,1.0
2020-04-24,10.87,10.9564,10.705,10.73,10750,10.87,10.9564,10.705,10.73,10750,0.0,1.0
2020-04-27,11.33,11.59,10.83,10.87,37733,11.33,11.59,10.83,10.87,37733,0.0,1.0
2020-04-28,11.39,11.78,11.03,11.63,28213,11.39,11.78,11.03,11.63,28213,0.0,1.0
2020-04-29,12.3,12.4,11.76,11.86,42098,12.3,12.4,11.76,11.86,42098,0.0,1.0
2020-04-30,12.12,12.39,11.81,12.31,29772,12.12,12.39,11.81,12.31,29772,0.0,1.0
2020-05-01,11.82,12.3,11.41,12.26,22560,11.82,12.3,11.41,12.26,22560,0.0,1.0
2020-05-04,11.57,11.86,11.26,11.49,16739,11.57,11.86,11.26,11.49,16739,0.0,1.0
2020-05-05,11.8,11.9,11.51,11.6591,75091,11.8,11.9,11.51,11.6591,75091,0.0,1.0
2020-05-06,11.68,11.77,11.44,11.77,28917,11.68,11.77,11.44,11.77,28917,0.0,1.0
2020-05-07,11.88,11.89,11.51,11.79,27068,11.88,11.89,11.51,11.79,27068,0.0,1.0
2020-05-08,12.05,12.36,12.0,12.0,28712,12.05,12.36,12.0,12.0,28712,0.0,1.0
2020-05-11,12.21,12.27,11.77,12.05,37153,12.21,12.27,11.77,12.05,37153,0.0,1.0
2020-05-12,11.36,12.15,11.33,12.15,34086,11.36,12.15,11.33,12.15,34086,0.0,1.0
2020-05-13,11.01,11.49,10.91,11.29,32351,11.01,11.49,10.91,11.29,32351,0.0,1.0
2020-05-14,10.86,10.86,10.26,10.79,28810,10.86,10.86,10.26,10.79,28810,0.0,1.0
2020-05-15,11.02,11.06,10.48,10.9,11464,11.02,11.06,10.48,10.9,11464,0.0,1.0
2020-05-18,12.07,12.11,11.09,11.22,38978,12.07,12.11,11.09,11.22,38978,0.0,1.0
2020-05-19,11.05,11.91,10.97,11.91,50769,11.05,11.91,10.97,11.91,50769,0.0,1.0
2020-05-20,11.5,11.78,11.32,11.32,20950,11.5,11.78,11.32,11.32,20950,0.0,1.0
2020-05-21,11.6,11.7,11.45,11.475,11317,11.6,11.7,11.45,11.475,11317,0.0,1.0
2020-05-22,11.62,11.69,11.39,11.69,19135,11.62,11.69,11.39,11.69,19135,0.0,1.0
2020-05-26,11.87,12.167,11.5907,11.9,18596,11.87,12.167,11.5907,11.9,18596,0.0,1.0
2020-05-27,12.23,12.26,11.93,12.17,22361,12.23,12.26,11.93,12.17,22361,0.0,1.0
2020-05-28,11.94,12.39,11.79,12.39,16448,11.94,12.39,11.79,12.39,16448,0.0,1.0
2020-05-29,11.91,11.91,11.58,11.79,14974,11.91,11.91,11.58,11.79,14974,0.0,1.0
2020-06-01,11.85,11.99,11.6301,11.99,22135,11.85,11.99,11.6301,11.99,22135,0.0,1.0
2020-06-02,12.05,12.11,11.74,11.99,13193,12.05,12.11,11.74,11.99,13193,0.0,1.0
2020-06-03,13.38,13.4798,12.1,12.27,99954,13.38,13.4798,12.1,12.27,99954,0.0,1.0
2020-06-04,13.06,13.36,13.0301,13.2,28089,13.06,13.36,13.0301,13.2,28089,0.0,1.0
2020-06-05,13.03,13.45,12.91,13.44,30597,13.03,13.45,12.91,13.44,30597,0.0,1.0
2020-06-08,12.96,13.335,12.92,13.25,13059,12.96,13.335,12.92,13.25,13059,0.0,1.0
2020-06-09,13.01,13.2,12.72,12.75,19738,13.01,13.2,12.72,12.75,19738,0.0,1.0
2020-06-10,12.58,12.94,12.57,12.94,18090,12.58,12.94,12.57,12.94,18090,0.0,1.0
2020-06-11,11.7,12.785,11.63,12.12,30923,11.7,12.785,11.63,12.12,30923,0.0,1.0
2020-06-12,11.62,12.175,11.29,12.08,22382,11.62,12.175,11.29,12.08,22382,0.0,1.0
2020-06-15,12.58,12.62,11.34,11.34,23320,12.58,12.62,11.34,11.34,23320,0.0,1.0
2020-06-16,12.77,13.14,12.62,12.97,34307,12.77,13.14,12.62,12.97,34307,0.0,1.0
2020-06-17,12.15,12.67,12.15,12.47,31150,12.15,12.67,12.15,12.47,31150,0.0,1.0
2020-06-18,12.31,12.49,12.1201,12.18,44269,12.31,12.49,12.1201,12.18,44269,0.0,1.0
2020-06-19,11.87,12.85,11.81,12.47,94254,11.87,12.85,11.81,12.47,94254,0.0,1.0
2020-06-22,11.77,11.96,11.61,11.69,32611,11.77,11.96,11.61,11.69,32611,0.0,1.0
2020-06-23,11.58,11.84,11.58,11.795,14624,11.58,11.84,11.58,11.795,14624,0.0,1.0
2020-06-24,11.2,11.66,10.99,11.58,29846,11.2,11.66,10.99,11.58,29846,0.0,1.0
2020-06-25,11.52,11.52,11.02,11.09,13953,11.52,11.52,11.02,11.09,13953,0.0,1.0
2020-06-26,11.06,11.4099,10.94,11.34,57098,11.06,11.4099,10.94,11.34,57098,0.0,1.0
2020-06-29,12.7,12.9,11.06,11.06,89500,12.7,12.9,11.06,11.06,89500,0.0,1.0
2020-06-30,12.64,12.85,12.58,12.71,26800,12.64,12.85,12.58,12.71,26800,0.0,1.0
2020-07-01,12.15,12.59,11.97,12.59,33400,12.15,12.59,11.97,12.59,33400,0.0,1.0
2020-07-02,12.1,12.39,12.07,12.39,11100,12.1,12.39,12.07,12.39,11100,0.0,1.0
2020-07-06,12.12,12.31,12.12,12.25,6900,12.12,12.31,12.12,12.25,6900,0.0,1.0
2020-07-07,12.21,12.3,12.05,12.1,14800,12.21,12.3,12.05,12.1,14800,0.0,1.0
2020-07-08,12.08,12.14,12.02,12.12,9300,12.08,12.14,12.02,12.12,9300,0.0,1.0
2020-07-09,11.39,12.02,11.3,12.02,25600,11.39,12.02,11.3,12.02,25600,0.0,1.0
2020-07-10,11.73,11.94,11.48,11.52,12100,11.73,11.94,11.48,11.52,12100,0.0,1.0
2020-07-13,11.65,11.89,11.58,11.83,13800,11.65,11.89,11.58,11.83,13800,0.0,1.0
2020-07-14,12.0,12.11,11.79,11.99,7800,12.0,12.11,11.79,11.99,7800,0.0,1.0
2020-07-15,12.81,13.21,12.03,12.03,52400,12.81,13.21,12.03,12.03,52400,0.0,1.0
2020-07-16,12.81,12.99,12.6,12.84,22100,12.81,12.99,12.6,12.84,22100,0.0,1.0
2020-07-17,12.33,12.91,12.26,12.73,16700,12.33,12.91,12.26,12.73,16700,0.0,1.0
2020-07-20,12.16,12.22,12.09,12.2,11830,12.16,12.22,12.09,12.2,11830,0.0,1.0
2020-07-21,12.15,12.45,11.99,12.19,11375,12.15,12.45,11.99,12.19,11375,0.0,1.0
2020-07-22,12.0,12.1892,11.95,12.14,20246,12.0,12.1892,11.95,12.14,20246,0.0,1.0
2020-07-23,11.97,12.09,11.89,11.91,10540,11.97,12.09,11.89,11.91,10540,0.0,1.0
2020-07-24,11.77,12.049,11.77,11.885,7708,11.77,12.049,11.77,11.885,7708,0.0,1.0
2020-07-27,11.96,11.9631,11.7,11.78,5013,11.96,11.9631,11.7,11.78,5013,0.0,1.0
2020-07-28,11.88,12.0659,11.805,11.87,6059,11.88,12.0659,11.805,11.87,6059,0.0,1.0
2020-07-29,12.21,12.28,11.77,11.79,14709,12.21,12.28,11.77,11.79,14709,0.0,1.0
2020-07-30,12.05,12.4,12.05,12.12,21203,12.05,12.4,12.05,12.12,21203,0.0,1.0
2020-07-31,11.97,12.62,11.9,12.14,47849,11.97,12.62,11.9,12.14,47849,0.0,1.0
2020-08-03,12.05,12.21,12.01,12.21,17780,12.05,12.21,12.01,12.21,17780,0.0,1.0
2020-08-04,11.98,12.14,11.8607,12.01,6289,11.98,12.14,11.8607,12.01,6289,0.0,1.0
2020-08-05,12.05,12.11,11.9855,12.08,29633,12.05,12.11,11.9855,12.08,29633,0.0,1.0
2020-08-06,12.53,12.57,11.96,11.99,16444,12.53,12.57,11.96,11.99,16444,0.0,1.0
2020-08-07,12.53,12.84,12.51,12.7291,15829,12.53,12.84,12.51,12.7291,15829,0.0,1.0
2020-08-10,13.05,13.37,12.69,12.69,13598,13.05,13.37,12.69,12.69,13598,0.0,1.0
2020-08-11,13.5,13.67,12.8301,13.19,34814,13.5,13.67,12.8301,13.19,34814,0.0,1.0
2020-08-12,13.66,13.805,13.5,13.66,18254,13.66,13.805,13.5,13.66,18254,0.0,1.0
2020-08-13,13.48,13.835,13.46,13.53,12086,13.48,13.835,13.46,13.53,12086,0.0,1.0
2020-08-14,13.21,13.67,13.11,13.41,5867,13.21,13.67,13.11,13.41,5867,0.0,1.0
2020-08-17,13.06,13.3,13.06,13.3,4172,13.06,13.3,13.06,13.3,4172,0.0,1.0
2020-08-18,12.82,13.05,12.76,13.05,7978,12.82,13.05,12.76,13.05,7978,0.0,1.0
2020-08-19,12.81,13.3,12.7711,12.89,21953,12.81,13.3,12.7711,12.89,21953,0.0,1.0
2020-08-20,13.25,13.25,12.65,12.65,14775,13.25,13.25,12.65,12.65,14775,0.0,1.0
2020-08-21,12.87,13.231,12.65,13.1,26948,12.87,13.231,12.65,13.1,26948,0.0,1.0
2020-08-24,12.78,12.84,12.63,12.74,10296,12.78,12.84,12.63,12.74,10296,0.0,1.0
2020-08-25,12.63,13.0327,12.63,13.0327,7875,12.63,13.0327,12.63,13.0327,7875,0.0,1.0
2020-08-26,12.7,12.8,12.61,12.8,9094,12.7,12.8,12.61,12.8,9094,0.0,1.0
2020-08-27,12.76,13.075,12.755,12.8899,8320,12.76,13.075,12.755,12.8899,8320,0.0,1.0
2020-08-28,12.9,13.1,12.6141,12.77,13712,12.9,13.1,12.6141,12.77,13712,0.0,1.0
2020-08-31,12.61,12.8,12.57,12.67,10102,12.61,12.8,12.57,12.67,10102,0.0,1.0
2020-09-01,12.8,12.85,12.53,12.53,11218,12.8,12.85,12.53,12.53,11218,0.0,1.0
2020-09-02,12.99,13.14,12.78,12.855,26297,12.99,13.14,12.78,12.855,26297,0.0,1.0
2020-09-03,12.81,13.145,12.795,13.03,11941,12.81,13.145,12.795,13.03,11941,0.0,1.0
2020-09-04,12.43,12.7,12.25,12.7,27251,12.43,12.7,12.25,12.7,27251,0.0,1.0
2020-09-08,12.01,12.1899,11.9188,12.1899,15424,12.01,12.1899,11.9188,12.1899,15424,0.0,1.0
2020-09-09,12.09,12.26,12.025,12.16,20083,12.09,12.26,12.025,12.16,20083,0.0,1.0
2020-09-10,11.98,12.14,11.83,12.14,12920,11.98,12.14,11.83,12.14,12920,0.0,1.0
2020-09-11,11.85,12.0778,11.85,11.983,11427,11.85,12.0778,11.85,11.983,11427,0.0,1.0
2020-09-14,12.16,12.16,11.7116,11.85,23077,12.16,12.16,11.7116,11.85,23077,0.0,1.0
2020-09-15,11.77,12.085,11.72,12.06,12645,11.77,12.085,11.72,12.06,12645,0.0,1.0
2020-09-16,11.91,12.13,11.75,11.88,14677,11.91,12.13,11.75,11.88,14677,0.0,1.0
2020-09-17,11.72,11.8884,11.62,11.8884,12774,11.72,11.8884,11.62,11.8884,12774,0.0,1.0
2020-09-18,11.71,11.84,11.35,11.84,38035,11.71,11.84,11.35,11.84,38035,0.0,1.0
2020-09-21,11.21,11.4545,11.07,11.39,22904,11.21,11.4545,11.07,11.39,22904,0.0,1.0
2020-09-22,11.14,11.43,11.11,11.3137,14213,11.14,11.43,11.11,11.3137,14213,0.0,1.0
2020-09-23,10.86,11.26,10.78,11.09,20681,10.86,11.26,10.78,11.09,20681,0.0,1.0
2020-09-24,10.64,10.81,10.6,10.75,17136,10.64,10.81,10.6,10.75,17136,0.0,1.0
2020-09-25,10.81,10.82,10.685,10.7,15481,10.81,10.82,10.685,10.7,15481,0.0,1.0
2020-09-28,11.09,11.2,10.98,10.98,16944,11.09,11.2,10.98,10.98,16944,0.0,1.0
2020-09-29,11.14,11.23,11.045,11.145,8243,11.14,11.23,11.045,11.145,8243,0.0,1.0
2020-09-30,11.03,11.29,10.91,11.185,23935,11.03,11.29,10.91,11.185,23935,0.0,1.0
2020-10-01,11.06,11.16,10.93,11.0337,10484,11.06,11.16,10.93,11.0337,10484,0.0,1.0
2020-10-02,11.42,11.65,11.1101,11.14,15247,11.42,11.65,11.1101,11.14,15247,0.0,1.0
2020-10-05,11.56,11.89,10.55,10.55,10694,11.56,11.89,10.55,10.55,10694,0.0,1.0
2020-10-06,11.53,11.85,11.5,11.66,18964,11.53,11.85,11.5,11.66,18964,0.0,1.0
2020-10-07,11.91,11.98,11.595,11.74,16046,11.91,11.98,11.595,11.74,16046,0.0,1.0
2020-10-08,11.98,12.035,11.81,11.99,25413,11.98,12.035,11.81,11.99,25413,0.0,1.0
2020-10-09,12.1,12.24,11.93,12.14,15514,12.1,12.24,11.93,12.14,15514,0.0,1.0
2020-10-12,12.05,12.2299,11.5395,12.21,23612,12.05,12.2299,11.5395,12.21,23612,0.0,1.0
2020-10-13,11.94,12.19,11.758,12.09,13973,11.94,12.19,11.758,12.09,13973,0.0,1.0
2020-10-14,11.85,11.99,11.67,11.67,6255,11.85,11.99,11.67,11.67,6255,0.0,1.0
2020-10-15,12.01,12.19,11.3105,11.46,24375,12.01,12.19,11.3105,11.46,24375,0.0,1.0
2020-10-16,11.72,12.28,11.72,11.93,16676,11.72,12.28,11.72,11.93,16676,0.0,1.0
2020-10-19,11.88,12.06,11.6789,11.75,6381,11.88,12.06,11.6789,11.75,6381,0.0,1.0
2020-10-20,11.96,12.12,11.8,11.9,11813,11.96,12.12,11.8,11.9,11813,0.0,1.0
2020-10-21,11.98,12.17,11.85,11.94,8873,11.98,12.17,11.85,11.94,8873,0.0,1.0
2020-10-22,12.15,12.2,11.85,11.92,26515,12.15,12.2,11.85,11.92,26515,0.0,1.0
2020-10-23,12.19,12.21,12.0,12.21,6525,12.19,12.21,12.0,12.21,6525,0.0,1.0
2020-10-26,11.68,11.98,11.575,11.84,9955,11.68,11.98,11.575,11.84,9955,0.0,1.0
2020-10-27,11.705,11.83,11.56,11.7499,6954,11.705,11.83,11.56,11.7499,6954,0.0,1.0
2020-10-28,11.6,11.72,11.51,11.51,12712,11.6,11.72,11.51,11.51,12712,0.0,1.0
2020-10-29,11.83,11.83,11.26,11.31,50106,11.83,11.83,11.26,11.31,50106,0.0,1.0
2020-10-30,11.56,11.94,11.45,11.68,11159,11.56,11.94,11.45,11.68,11159,0.0,1.0
2020-11-02,11.7,11.95,11.5,11.845,12378,11.7,11.95,11.5,11.845,12378,0.0,1.0
2020-11-03,11.95,12.17,11.7322,11.87,15351,11.95,12.17,11.7322,11.87,15351,0.0,1.0
2020-11-04,11.6,11.91,11.55,11.76,11373,11.6,11.91,11.55,11.76,11373,0.0,1.0
2020-11-05,11.76,11.93,11.6519,11.67,7725,11.76,11.93,11.6519,11.67,7725,0.0,1.0
2020-11-06,11.62,11.84,11.62,11.7879,6394,11.62,11.84,11.62,11.7879,6394,0.0,1.0
2020-11-09,11.72,12.75,11.695,12.2,37325,11.72,12.75,11.695,12.2,37325,0.0,1.0
2020-11-10,12.22,12.45,11.92,11.92,31496,12.22,12.45,11.92,11.92,31496,0.0,1.0
2020-11-11,12.08,12.32,12.0,12.06,9906,12.08,12.32,12.0,12.06,9906,0.0,1.0
2020-11-12,11.45,12.03,11.45,12.02,14642,11.45,12.03,11.45,12.02,14642,0.0,1.0
2020-11-13,11.81,12.06,11.735,11.735,8342,11.81,12.06,11.735,11.735,8342,0.0,1.0
2020-11-16,12.06,12.17,11.62,11.85,54909,12.06,12.17,11.62,11.85,54909,0.0,1.0
2020-11-17,11.73,11.95,11.53,11.95,34494,11.73,11.95,11.53,11.95,34494,0.0,1.0
2020-11-18,11.67,12.02,11.5524,11.87,65423,11.67,12.02,11.5524,11.87,65423,0.0,1.0
2020-11-19,11.83,11.9819,11.56,11.737,16221,11.83,11.9819,11.56,11.737,16221,0.0,1.0
2020-11-20,11.77,11.94,11.65,11.67,13252,11.77,11.94,11.65,11.67,13252,0.0,1.0
2020-11-23,12.11,12.19,11.88,11.88,13945,12.11,12.19,11.88,11.88,13945,0.0,1.0
2020-11-24,12.58,12.58,12.06,12.06,38416,12.58,12.58,12.06,12.06,38416,0.0,1.0
2020-11-25,12.33,13.0,12.31,12.52,25230,12.33,13.0,12.31,12.52,25230,0.0,1.0
2020-11-27,12.15,12.44,12.0309,12.44,11828,12.15,12.44,12.0309,12.44,11828,0.0,1.0
2020-11-30,12.06,12.28,11.9,12.03,9313,12.06,12.28,11.9,12.03,9313,0.0,1.0
2020-12-01,12.08,12.48,12.04,12.48,12731,12.08,12.48,12.04,12.48,12731,0.0,1.0
2020-12-02,12.23,12.39,11.98,11.98,24869,12.23,12.39,11.98,11.98,24869,0.0,1.0
2020-12-03,12.32,12.6723,12.11,12.24,10393,12.32,12.6723,12.11,12.24,10393,0.0,1.0
2020-12-04,12.64,12.64,12.14,12.31,17366,12.64,12.64,12.14,12.31,17366,0.0,1.0
2020-12-07,12.81,13.0,12.375,12.53,37714,12.81,13.0,12.375,12.53,37714,0.0,1.0
2020-12-08,13.6,13.651,12.8,12.8101,67269,13.6,13.651,12.8,12.8101,67269,0.0,1.0
2020-12-09,13.37,13.6,13.36,13.59,31658,13.37,13.6,13.36,13.59,31658,0.0,1.0
2020-12-10,13.33,13.415,12.96,13.29,27462,13.33,13.415,12.96,13.29,27462,0.0,1.0
2020-12-11,13.46,13.5004,13.1501,13.25,18145,13.46,13.5004,13.1501,13.25,18145,0.0,1.0
2020-12-14,12.85,13.5,12.85,13.5,15332,12.85,13.5,12.85,13.5,15332,0.0,1.0
2020-12-15,13.04,13.22,12.86,13.01,18066,13.04,13.22,12.86,13.01,18066,0.0,1.0
2020-12-16,12.9,13.35,12.76,13.16,27474,12.9,13.35,12.76,13.16,27474,0.0,1.0
2020-12-17,12.78,13.02,12.72,12.87,25703,12.78,13.02,12.72,12.87,25703,0.0,1.0
2020-12-18,12.0,12.99,12.0,12.99,90540,12.0,12.99,12.0,12.99,90540,0.0,1.0
2020-12-21,11.92,12.45,11.9,11.9,19050,11.92,12.45,11.9,11.9,19050,0.0,1.0
2020-12-22,11.6,11.86,11.54,11.86,48077,11.6,11.86,11.54,11.86,48077,0.0,1.0
2020-12-23,11.7,12.03,11.65,11.65,21750,11.7,12.03,11.65,11.65,21750,0.0,1.0
2020-12-24,11.79,11.835,11.52,11.82,10667,11.79,11.835,11.52,11.82,10667,0.0,1.0
2020-12-28,12.36,12.53,11.79,11.79,30405,12.36,12.53,11.79,11.79,30405,0.0,1.0
2020-12-29,12.19,12.48,12.03,12.48,19691,12.19,12.48,12.03,12.48,19691,0.0,1.0
2020-12-30,12.57,12.73,12.33,12.49,14415,12.57,12.73,12.33,12.49,14415,0.0,1.0
2020-12-31,12.3,12.63,12.3,12.5763,14356,12.3,12.63,12.3,12.5763,14356,0.0,1.0
2021-01-04,12.04,12.41,12.01,12.41,20929,12.04,12.41,12.01,12.41,20929,0.0,1.0
2021-01-05,12.2,12.637,12.1,12.11,41212,12.2,12.637,12.1,12.11,41212,0.0,1.0
2021-01-06,12.72,12.97,12.46,12.46,38072,12.72,12.97,12.46,12.46,38072,0.0,1.0
2021-01-07,13.18,13.315,12.735,12.92,45972,13.18,13.315,12.735,12.92,45972,0.0,1.0
2021-01-08,12.89,13.4755,12.77,12.975,30847,12.89,13.4755,12.77,12.975,30847,0.0,1.0
2021-01-11,12.72,13.02,12.64,12.9,16196,12.72,13.02,12.64,12.9,16196,0.0,1.0
2021-01-12,13.03,13.17,12.85,12.85,12785,13.03,13.17,12.85,12.85,12785,0.0,1.0
2021-01-13,12.73,13.01,12.73,13.01,18053,12.73,13.01,12.73,13.01,18053,0.0,1.0
2021-01-14,12.93,13.1399,12.9,13.1399,17564,12.93,13.1399,12.9,13.1399,17564,0.0,1.0
2021-01-15,12.58,12.74,12.5,12.73,18226,12.58,12.74,12.5,12.73,18226,0.0,1.0
2021-01-19,12.66,13.1095,12.41,13.1095,14408,12.66,13.1095,12.41,13.1095,14408,0.0,1.0
2021-01-20,12.36,12.8299,12.35,12.6,20946,12.36,12.8299,12.35,12.6,20946,0.0,1.0
2021-01-21,12.74,12.82,12.45,12.5,18757,12.74,12.82,12.45,12.5,18757,0.0,1.0
2021-01-22,12.99,12.99,12.57,12.66,14751,12.99,12.99,12.57,12.66,14751,0.0,1.0
2021-01-25,12.4,12.84,12.2,12.45,17254,12.4,12.84,12.2,12.45,17254,0.0,1.0
2021-01-26,12.75,12.91,12.41,12.42,35749,12.75,12.91,12.41,12.42,35749,0.0,1.0
2021-01-27,12.72,12.85,12.26,12.39,74947,12.72,12.85,12.26,12.39,74947,0.0,1.0
2021-01-28,12.72,13.02,12.64,12.8,23895,12.72,13.02,12.64,12.8,23895,0.0,1.0
2021-01-29,12.81,13.5242,12.4246,12.73,49707,12.81,13.5242,12.4246,12.73,49707,0.0,1.0
2021-02-01,12.78,13.07,12.78,12.95,18170,12.78,13.07,12.78,12.95,18170,0.0,1.0
2021-02-02,12.96,12.98,12.53,12.98,40502,12.96,12.98,12.53,12.98,40502,0.0,1.0
2021-02-03,13.1,13.23,12.76,12.81,38302,13.1,13.23,12.76,12.81,38302,0.0,1.0
2021-02-04,13.23,13.262,12.86,13.0,28746,13.23,13.262,12.86,13.0,28746,0.0,1.0
2021-02-05,13.14,13.41,12.8,13.41,17958,13.14,13.41,12.8,13.41,17958,0.0,1.0
2021-02-08,13.29,13.4675,13.06,13.16,12472,13.29,13.4675,13.06,13.16,12472,0.0,1.0
2021-02-09,13.26,13.46,13.05,13.4,26964,13.26,13.46,13.05,13.4,26964,0.0,1.0
2021-02-10,13.0,13.5076,12.85,13.22,18096,13.0,13.5076,12.85,13.22,18096,0.0,1.0
2021-02-11,13.1,13.24,12.99,13.18,18950,13.1,13.24,12.99,13.18,18950,0.0,1.0
2021-02-12,13.35,13.47,12.84,13.47,33979,13.35,13.47,12.84,13.47,33979,0.0,1.0
2021-02-16,12.82,13.3,12.82,13.3,7928,12.82,13.3,12.82,13.3,7928,0.0,1.0
2021-02-17,13.0,13.1,12.81,12.81,19658,13.0,13.1,12.81,12.81,19658,0.0,1.0
2021-02-18,12.86,13.1599,12.8,13.1599,18712,12.86,13.1599,12.8,13.1599,18712,0.0,1.0
2021-02-19,13.17,13.19,12.89,12.89,16898,13.17,13.19,12.89,12.89,16898,0.0,1.0
2021-02-22,14.17,14.42,13.07,13.07,57727,14.17,14.42,13.07,13.07,57727,0.0,1.0
2021-02-23,13.96,14.6,13.94,14.22,22099,13.96,14.6,13.94,14.22,22099,0.0,1.0
2021-02-24,14.23,14.47,13.96,14.285,26777,14.23,14.47,13.96,14.285,26777,0.0,1.0
2021-02-25,14.31,14.9,14.05,14.23,28314,14.31,14.9,14.05,14.23,28314,0.0,1.0
2021-02-26,14.2,14.6728,14.09,14.32,24750,14.2,14.6728,14.09,14.32,24750,0.0,1.0
2021-03-01,14.45,14.59,14.01,14.35,22679,14.45,14.59,14.01,14.35,22679,0.0,1.0
2021-03-02,14.33,14.51,14.2,14.51,26325,14.33,14.51,14.2,14.51,26325,0.0,1.0
2021-03-03,14.17,14.67,14.17,14.53,31600,14.17,14.67,14.17,14.53,31600,0.0,1.0
2021-03-04,14.22,14.87,14.0,14.0,38600,14.22,14.87,14.0,14.0,38600,0.0,1.0
2021-03-05,14.55,14.9,14.42,14.47,40341,14.55,14.9,14.42,14.47,40341,0.0,1.0
2021-03-08,14.83,14.915,14.6666,14.6666,30358,14.83,14.915,14.6666,14.6666,30358,0.0,1.0
2021-03-09,14.75,15.05,14.7,14.88,18729,14.75,15.05,14.7,14.88,18729,0.0,1.0
2021-03-10,15.58,15.73,14.85,14.85,42931,15.58,15.73,14.85,14.85,42931,0.0,1.0
2021-03-11,15.59,15.75,15.33,15.55,37384,15.59,15.75,15.33,15.55,37384,0.0,1.0
2021-03-12,15.74,15.75,15.28,15.61,18198,15.74,15.75,15.28,15.61,18198,0.0,1.0
2021-03-15,15.19,15.645,15.01,15.62,24780,15.19,15.645,15.01,15.62,24780,0.0,1.0
2021-03-16,14.64,14.8951,14.6,14.8951,19718,14.64,14.8951,14.6,14.8951,19718,0.0,1.0
2021-03-17,14.39,14.74,14.33,14.64,33638,14.39,14.74,14.33,14.64,33638,0.0,1.0
2021-03-18,14.03,14.867,14.0,14.49,29845,14.03,14.867,14.0,14.49,29845,0.0,1.0
2021-03-19,13.5,14.35,13.48,14.01,168176,13.5,14.35,13.48,14.01,168176,0.0,1.0
2021-03-22,12.87,13.83,12.8,13.63,52886,12.87,13.83,12.8,13.63,52886,0.0,1.0
2021-03-23,12.88,13.2799,12.8,12.93,73748,12.88,13.2799,12.8,12.93,73748,0.0,1.0
2021-03-24,12.84,13.31,12.84,13.06,23926,12.84,13.31,12.84,13.06,23926,0.0,1.0
2021-03-25,12.98,13.06,12.63,12.97,49855,12.98,13.06,12.63,12.97,49855,0.0,1.0
2021-03-26,13.07,13.18,12.8,12.92,44451,13.07,13.18,12.8,12.92,44451,0.0,1.0
2021-03-29,12.89,13.15,12.89,12.94,30332,12.89,13.15,12.89,12.94,30332,0.0,1.0
2021-03-30,13.14,13.24,12.9,12.9,24960,13.14,13.24,12.9,12.9,24960,0.0,1.0
2021-03-31,13.41,13.75,13.12,13.26,59651,13.41,13.75,13.12,13.26,59651,0.0,1.0
2021-04-01,13.4,13.5825,13.225,13.51,30281,13.4,13.5825,13.225,13.51,30281,0.0,1.0
2021-04-05,13.01,13.6,12.95,13.56,35740,13.01,13.6,12.95,13.56,35740,0.0,1.0
2021-04-06,12.97,13.48,12.9,13.48,32765,12.97,13.48,12.9,13.48,32765,0.0,1.0
2021-04-07,12.69,13.03,12.65,13.03,35160,12.69,13.03,12.65,13.03,35160,0.0,1.0
2021-04-08,12.98,13.1869,12.6,13.1869,144956,12.98,13.1869,12.6,13.1869,144956,0.0,1.0
2021-04-09,13.01,13.125,12.95,12.95,16292,13.01,13.125,12.95,12.95,16292,0.0,1.0
2021-04-12,12.72,13.05,12.56,13.05,30655,12.72,13.05,12.56,13.05,30655,0.0,1.0
2021-04-13,12.65,12.72,12.42,12.72,27290,12.65,12.72,12.42,12.72,27290,0.0,1.0
2021-04-14,12.65,12.865,12.6,12.865,19933,12.65,12.865,12.6,12.865,19933,0.0,1.0
2021-04-15,12.83,12.91,12.6994,12.7,25213,12.83,12.91,12.6994,12.7,25213,0.0,1.0
2021-04-16,12.58,12.93,12.52,12.93,25212,12.58,12.93,12.52,12.93,25212,0.0,1.0
2021-04-19,12.67,12.73,12.17,12.73,29218,12.67,12.73,12.17,12.73,29218,0.0,1.0
2021-04-20,12.31,12.64,12.17,12.58,31196,12.31,12.64,12.17,12.58,31196,0.0,1.0
2021-04-21,12.22,12.4,12.15,12.35,32234,12.22,12.4,12.15,12.35,32234,0.0,1.0
2021-04-22,12.07,12.64,11.95,12.2,46101,12.07,12.64,11.95,12.2,46101,0.0,1.0
2021-04-23,12.09,12.25,11.97,12.1,23006,12.09,12.25,11.97,12.1,23006,0.0,1.0
2021-04-26,12.22,12.425,12.1,12.1,17616,12.22,12.425,12.1,12.1,17616,0.0,1.0
2021-04-27,12.06,12.4,11.97,12.25,29197,12.06,12.4,11.97,12.25,29197,0.0,1.0
2021-04-28,11.88,12.1475,11.69,12.08,67335,11.88,12.1475,11.69,12.08,67335,0.0,1.0
2021-04-29,11.97,12.09,11.77,11.98,26581,11.97,12.09,11.77,11.98,26581,0.0,1.0
2021-04-30,11.99,12.07,11.83,11.86,41168,11.99,12.07,11.83,11.86,41168,0.0,1.0
2021-05-03,12.0,12.3,11.71,11.99,42415,12.0,12.3,11.71,11.99,42415,0.0,1.0
2021-05-04,11.72,12.02,11.67,12.0,24489,11.72,12.02,11.67,12.0,24489,0.0,1.0
2021-05-05,11.4,11.75,11.26,11.75,51833,11.4,11.75,11.26,11.75,51833,0.0,1.0
2021-05-06,11.4,11.51,11.2,11.43,37283,11.4,11.51,11.2,11.43,37283,0.0,1.0
2021-05-07,11.5,11.6934,11.31,11.45,39939,11.5,11.6934,11.31,11.45,39939,0.0,1.0
2021-05-10,11.43,11.81,11.33,11.46,28380,11.43,11.81,11.33,11.46,28380,0.0,1.0
2021-05-11,11.35,11.65,11.12,11.22,35614,11.35,11.65,11.12,11.22,35614,0.0,1.0
2021-05-12,11.1,11.38,11.07,11.37,29254,11.1,11.38,11.07,11.37,29254,0.0,1.0
2021-05-13,11.47,11.51,11.13,11.19,31215,11.47,11.51,11.13,11.19,31215,0.0,1.0
2021-05-14,12.73,12.81,11.86,11.86,98062,12.73,12.81,11.86,11.86,98062,0.0,1.0
2021-05-17,13.12,13.13,12.62,12.62,38759,13.12,13.13,12.62,12.62,38759,0.0,1.0
2021-05-18,13.0,13.29,12.95,13.06,43680,13.0,13.29,12.95,13.06,43680,0.0,1.0
2021-05-19,12.44,12.91,12.44,12.91,37833,12.44,12.91,12.44,12.91,37833,0.0,1.0
2021-05-20,12.53,12.74,12.12,12.74,42956,12.53,12.74,12.12,12.74,42956,0.0,1.0
2021-05-21,12.18,12.64,12.1,12.64,26096,12.18,12.64,12.1,12.64,26096,0.0,1.0
2021-05-24,12.23,12.4,12.1,12.25,36201,12.23,12.4,12.1,12.25,36201,0.0,1.0
2021-05-25,11.89,12.35,11.89,12.35,37867,11.89,12.35,11.89,12.35,37867,0.0,1.0
2021-05-26,12.79,12.8,11.915,12.02,43637,12.79,12.8,11.915,12.02,43637,0.0,1.0
2021-05-27,12.9,13.05,12.82,12.84,52772,12.9,13.05,12.82,12.84,52772,0.0,1.0
2021-05-28,12.56,12.84,12.495,12.8004,31301,12.56,12.84,12.495,12.8004,31301,0.0,1.0
2021-06-01,12.81,12.88,12.45,12.7174,23080,12.81,12.88,12.45,12.7174,23080,0.0,1.0
2021-06-02,12.42,12.61,12.17,12.61,27490,12.42,12.61,12.17,12.61,27490,0.0,1.0
2021-06-03,12.65,12.65,12.25,12.5668,20026,12.65,12.65,12.25,12.5668,20026,0.0,1.0
2021-06-04,12.64,12.8,12.5,12.52,18680,12.64,12.8,12.5,12.52,18680,0.0,1.0
2021-06-07,12.44,12.775,12.38,12.59,50312,12.44,12.775,12.38,12.59,50312,0.0,1.0
2021-06-08,12.41,12.56,12.16,12.5,37860,12.41,12.56,12.16,12.5,37860,0.0,1.0
2021-06-09,12.43,12.51,12.25,12.51,29418,12.43,12.51,12.25,12.51,29418,0.0,1.0
2021-06-10,12.53,12.88,12.37,12.43,36433,12.53,12.88,12.37,12.43,36433,0.0,1.0
2021-06-11,12.85,13.08,12.6,12.72,51122,12.85,13.08,12.6,12.72,51122,0.0,1.0
2021-06-14,12.65,12.89,12.65,12.89,26617,12.65,12.89,12.65,12.89,26617,0.0,1.0
2021-06-15,12.55,12.63,12.54,12.59,42711,12.55,12.63,12.54,12.59,42711,0.0,1.0
2021-06-16,12.3,12.58,12.06,12.58,44766,12.3,12.58,12.06,12.58,44766,0.0,1.0
2021-06-17,12.1,12.31,12.1,12.25,54200,12.1,12.31,12.1,12.25,54200,0.0,1.0
2021-06-18,11.84,12.13,11.77,12.05,69742,11.84,12.13,11.77,12.05,69742,0.0,1.0
2021-06-21,11.94,12.1685,11.84,11.96,95339,11.94,12.1685,11.84,11.96,95339,0.0,1.0
2021-06-22,11.86,12.0162,11.78,11.98,68220,11.86,12.0162,11.78,11.98,68220,0.0,1.0
2021-06-23,11.895,12.0,11.83,11.87,48620,11.895,12.0,11.83,11.87,48620,0.0,1.0
2021-06-24,12.61,12.635,11.71,12.05,144853,12.61,12.635,11.71,12.05,144853,0.0,1.0
2021-06-25,12.43,12.66,12.03,12.56,1256113,12.43,12.66,12.03,12.56,1256113,0.0,1.0
2021-06-28,12.1,12.5,11.93,12.5,42465,12.1,12.5,11.93,12.5,42465,0.0,1.0
2021-06-29,11.93,12.294,11.82,12.2,44930,11.93,12.294,11.82,12.2,44930,0.0,1.0
2021-06-30,12.16,12.22,11.85,11.94,25534,12.16,12.22,11.85,11.94,25534,0.0,1.0
2021-07-01,11.93,12.29,11.79,12.28,73282,11.93,12.29,11.79,12.28,73282,0.0,1.0
2021-07-02,11.75,12.22,11.75,12.05,75979,11.75,12.22,11.75,12.05,75979,0.0,1.0
2021-07-06,11.83,11.84,11.6,11.84,36226,11.83,11.84,11.6,11.84,36226,0.0,1.0
2021-07-07,11.56,11.885,11.55,11.73,27694,11.56,11.885,11.55,11.73,27694,0.0,1.0
2021-07-08,11.48,11.58,11.4,11.52,47877,11.48,11.58,11.4,11.52,47877,0.0,1.0
2021-07-09,11.63,11.85,11.5,11.66,42080,11.63,11.85,11.5,11.66,42080,0.0,1.0
2021-07-12,11.58,11.7,11.41,11.65,37587,11.58,11.7,11.41,11.65,37587,0.0,1.0
2021-07-13,11.53,11.59,11.4,11.46,45878,11.53,11.59,11.4,11.46,45878,0.0,1.0
2021-07-14,11.46,11.75,11.42,11.54,28104,11.46,11.75,11.42,11.54,28104,0.0,1.0
2021-07-15,11.52,11.52,11.38,11.4,16039,11.52,11.52,11.38,11.4,16039,0.0,1.0
2021-07-16,11.44,11.6789,11.41,11.58,22295,11.44,11.6789,11.41,11.58,22295,0.0,1.0
2021-07-19,11.31,11.51,11.23,11.33,40279,11.31,11.51,11.23,11.33,40279,0.0,1.0
2021-07-20,11.36,11.56,11.18,11.35,70450,11.36,11.56,11.18,11.35,70450,0.0,1.0
2021-07-21,11.47,11.57,11.4,11.41,22884,11.47,11.57,11.4,11.41,22884,0.0,1.0
2021-07-22,11.46,11.695,11.3,11.49,8303,11.46,11.695,11.3,11.49,8303,0.0,1.0
2021-07-23,11.67,11.685,11.311,11.48,69469,11.67,11.685,11.311,11.48,69469,0.0,1.0
2021-07-26,11.65,11.79,11.505,11.65,16880,11.65,11.79,11.505,11.65,16880,0.0,1.0
2021-07-27,11.72,11.77,11.44,11.63,13098,11.72,11.77,11.44,11.63,13098,0.0,1.0
2021-07-28,11.82,11.98,11.59,11.74,19595,11.82,11.98,11.59,11.74,19595,0.0,1.0
2021-07-29,11.94,12.0399,11.8,11.87,9532,11.94,12.0399,11.8,11.87,9532,0.0,1.0
2021-07-30,11.74,11.93,11.74,11.89,12406,11.74,11.93,11.74,11.89,12406,0.0,1.0
2021-08-02,11.79,11.81,11.7,11.81,9393,11.79,11.81,11.7,11.81,9393,0.0,1.0
2021-08-03,11.87,12.0,11.7,11.78,18196,11.87,12.0,11.7,11.78,18196,0.0,1.0
2021-08-04,11.67,11.8145,11.66,11.78,7312,11.67,11.8145,11.66,11.78,7312,0.0,1.0
2021-08-05,11.78,11.95,11.67,11.67,11941,11.78,11.95,11.67,11.67,11941,0.0,1.0
2021-08-06,11.6,11.74,11.55,11.74,9365,11.6,11.74,11.55,11.74,9365,0.0,1.0
2021-08-09,11.55,11.7425,11.53,11.55,7042,11.55,11.7425,11.53,11.55,7042,0.0,1.0
2021-08-10,11.88,11.92,11.51,11.55,16171,11.88,11.92,11.51,11.55,16171,0.0,1.0
2021-08-11,11.9,12.05,11.6101,11.66,52838,11.9,12.05,11.6101,11.66,52838,0.0,1.0
2021-08-12,11.9,12.0899,11.86,11.9899,27618,11.9,12.0899,11.86,11.9899,27618,0.0,1.0
2021-08-13,11.88,12.03,11.79,12.03,27291,11.88,12.03,11.79,12.03,27291,0.0,1.0
2021-08-16,11.84,11.9,11.6,11.9,4875,11.84,11.9,11.6,11.9,4875,0.0,1.0
2021-08-17,11.44,11.615,11.37,11.5508,13715,11.44,11.615,11.37,11.5508,13715,0.0,1.0
2021-08-18,11.49,11.63,11.49,11.585,2011,11.49,11.63,11.49,11.585,2011,0.0,1.0
2021-08-19,11.46,11.64,11.46,11.58,8201,11.46,11.64,11.46,11.58,8201,0.0,1.0
2021-08-20,11.48,11.54,11.47,11.47,7688,11.48,11.54,11.47,11.47,7688,0.0,1.0
2021-08-23,11.42,11.71,11.42,11.61,13781,11.42,11.71,11.42,11.61,13781,0.0,1.0
2021-08-24,11.5,11.6,11.405,11.55,12473,11.5,11.6,11.405,11.55,12473,0.0,1.0
2021-08-25,11.57,11.72,11.56,11.69,4204,11.57,11.72,11.56,11.69,4204,0.0,1.0
2021-08-26,11.62,11.7,11.53,11.7,8357,11.62,11.7,11.53,11.7,8357,0.0,1.0
2021-08-27,11.63,11.7499,11.55,11.58,8087,11.63,11.7499,11.55,11.58,8087,0.0,1.0
2021-08-30,11.66,11.75,11.51,11.51,2132,11.66,11.75,11.51,11.51,2132,0.0,1.0
2021-08-31,11.58,11.67,11.55,11.56,6210,11.58,11.67,11.55,11.56,6210,0.0,1.0
2021-09-01,11.56,11.585,11.53,11.585,5608,11.56,11.585,11.53,11.585,5608,0.0,1.0
2021-09-02,11.54,11.65,11.54,11.61,8094,11.54,11.65,11.54,11.61,8094,0.0,1.0
2021-09-03,11.58,11.65,11.56,11.63,6839,11.58,11.65,11.56,11.63,6839,0.0,1.0
2021-09-07,11.92,11.92,11.56,11.61,13590,11.92,11.92,11.56,11.61,13590,0.0,1.0
2021-09-08,11.72,11.83,11.58,11.82,5613,11.72,11.83,11.58,11.82,5613,0.0,1.0
2021-09-09,11.76,11.76,11.63,11.71,4591,11.76,11.76,11.63,11.71,4591,0.0,1.0
2021-09-10,11.44,11.736,11.44,11.736,39151,11.44,11.736,11.44,11.736,39151,0.0,1.0
2021-09-13,11.49,11.59,11.42,11.55,11040,11.49,11.59,11.42,11.55,11040,0.0,1.0
2021-09-14,11.5,11.732,11.44,11.732,3078,11.5,11.732,11.44,11.732,3078,0.0,1.0
2021-09-15,11.58,11.63,11.47,11.59,5590,11.58,11.63,11.47,11.59,5590,0.0,1.0
2021-09-16,11.56,11.56,11.44,11.48,3279,11.56,11.56,11.44,11.48,3279,0.0,1.0
2021-09-17,11.23,11.58,11.23,11.3901,19125,11.23,11.58,11.23,11.3901,19125,0.0,1.0
2021-09-20,11.1,11.62,10.99,11.28,60842,11.1,11.62,10.99,11.28,60842,0.0,1.0
2021-09-21,10.95,11.49,10.94,11.49,26642,10.95,11.49,10.94,11.49,26642,0.0,1.0
2021-09-22,11.02,11.3878,10.99,11.02,34522,11.02,11.3878,10.99,11.02,34522,0.0,1.0
2021-09-23,11.04,11.235,10.97,11.235,15221,11.04,11.235,10.97,11.235,15221,0.0,1.0
2021-09-24,11.14,11.22,11.0001,11.08,8787,11.14,11.22,11.0001,11.08,8787,0.0,1.0
2021-09-27,11.27,11.42,11.2,11.2,4914,11.27,11.42,11.2,11.2,4914,0.0,1.0
2021-09-28,11.08,11.36,11.05,11.36,8389,11.08,11.36,11.05,11.36,8389,0.0,1.0
2021-09-29,11.05,11.26,11.01,11.06,9951,11.05,11.26,11.01,11.06,9951,0.0,1.0
2021-09-30,11.09,11.2846,11.09,11.2846,5085,11.09,11.2846,11.09,11.2846,5085,0.0,1.0
2021-10-01,11.15,11.36,11.0481,11.07,10702,11.15,11.36,11.0481,11.07,10702,0.0,1.0
2021-10-04,11.04,11.13,11.04,11.08,3987,11.04,11.13,11.04,11.08,3987,0.0,1.0
2021-10-05,11.05,11.15,10.92,10.92,3204,11.05,11.15,10.92,10.92,3204,0.0,1.0
2021-10-06,11.08,11.08,10.95,11.05,7007,11.08,11.08,10.95,11.05,7007,0.0,1.0
2021-10-07,11.02,11.39,10.99,11.39,5131,11.02,11.39,10.99,11.39,5131,0.0,1.0
2021-10-08,11.14,11.3591,11.1,11.1347,3434,11.14,11.3591,11.1,11.1347,3434,0.0,1.0
2021-10-11,11.06,11.15,11.0,11.11,6404,11.06,11.15,11.0,11.11,6404,0.0,1.0
2021-10-12,11.08,11.3147,11.08,11.09,3332,11.08,11.3147,11.08,11.09,3332,0.0,1.0
2021-10-13,11.03,11.2199,11.0,11.0317,4440,11.03,11.2199,11.0,11.0317,4440,0.0,1.0
2021-10-14,11.07,11.2099,11.0,11.06,4248,11.07,11.2099,11.0,11.06,4248,0.0,1.0
2021-10-15,10.96,11.28,10.96,11.07,11182,10.96,11.28,10.96,11.07,11182,0.0,1.0
2021-10-18,10.87,11.03,10.84,11.0249,13573,10.87,11.03,10.84,11.0249,13573,0.0,1.0
2021-10-19,11.07,11.22,10.92,11.22,4246,11.07,11.22,10.92,11.22,4246,0.0,1.0
2021-10-20,11.25,11.315,11.0,11.05,7956,11.25,11.315,11.0,11.05,7956,0.0,1.0
2021-10-21,11.05,11.155,11.02,11.05,2990,11.05,11.155,11.02,11.05,2990,0.0,1.0
2021-10-22,11.09,11.335,11.0,11.0,7824,11.09,11.335,11.0,11.0,7824,0.0,1.0
2021-10-25,11.07,11.3152,11.07,11.1,2425,11.07,11.3152,11.07,11.1,2425,0.0,1.0
2021-10-26,11.09,11.3794,11.065,11.24,11789,11.09,11.3794,11.065,11.24,11789,0.0,1.0
2021-10-27,11.03,11.25,11.03,11.2369,22001,11.03,11.25,11.03,11.2369,22001,0.0,1.0
2021-10-28,11.16,11.3675,11.14,11.29,4397,11.16,11.3675,11.14,11.29,4397,0.0,1.0
2021-10-29,11.16,11.49,11.09,11.09,4348,11.16,11.49,11.09,11.09,4348,0.0,1.0
2021-11-01,11.13,11.2777,11.11,11.11,4958,11.13,11.2777,11.11,11.11,4958,0.0,1.0
2021-11-02,11.2,11.2,11.1,11.12,3444,11.2,11.2,11.1,11.12,3444,0.0,1.0
2021-11-03,11.43,11.44,11.1391,11.1391,4764,11.43,11.44,11.1391,11.1391,4764,0.0,1.0
2021-11-04,11.44,11.5,11.24,11.45,7625,11.44,11.5,11.24,11.45,7625,0.0,1.0
2021-11-05,11.63,11.79,11.52,11.7279,15702,11.63,11.79,11.52,11.7279,15702,0.0,1.0
2021-11-08,12.35,12.39,11.83,11.83,60547,12.35,12.39,11.83,11.83,60547,0.0,1.0
2021-11-09,12.52,12.65,12.35,12.35,28361,12.52,12.65,12.35,12.35,28361,0.0,1.0
2021-11-10,12.73,12.9499,12.35,12.61,26478,12.73,12.9499,12.35,12.61,26478,0.0,1.0
2021-11-11,12.71,12.8,12.6433,12.8,8285,12.71,12.8,12.6433,12.8,8285,0.0,1.0
2021-11-12,12.5,12.87,12.3936,12.7,7728,12.5,12.87,12.3936,12.7,7728,0.0,1.0
2021-11-15,12.5,12.76,12.5,12.76,6304,12.5,12.76,12.5,12.76,6304,0.0,1.0
2021-11-16,12.48,12.94,12.43,12.94,9931,12.48,12.94,12.43,12.94,9931,0.0,1.0
2021-11-17,12.5,12.59,12.45,12.5,21995,12.5,12.59,12.45,12.5,21995,0.0,1.0
2021-11-18,12.55,12.6,12.37,12.57,32552,12.55,12.6,12.37,12.57,32552,0.0,1.0
2021-11-19,12.48,12.85,12.24,12.62,19402,12.48,12.85,12.24,12.62,19402,0.0,1.0
2021-11-22,12.39,12.6199,12.25,12.58,9469,12.39,12.6199,12.25,12.58,9469,0.0,1.0
2021-11-23,12.07,12.3998,12.06,12.3532,8661,12.07,12.3998,12.06,12.3532,8661,0.0,1.0
2021-11-24,11.97,12.1768,11.89,11.9502,8048,11.97,12.1768,11.89,11.9502,8048,0.0,1.0
2021-11-26,11.73,11.87,11.64,11.87,5113,11.73,11.87,11.64,11.87,5113,0.0,1.0
2021-11-29,11.73,11.9999,11.73,11.76,9905,11.73,11.9999,11.73,11.76,9905,0.0,1.0
2021-11-30,11.84,11.84,11.63,11.66,17040,11.84,11.84,11.63,11.66,17040,0.0,1.0
2021-12-01,11.5,11.8997,11.5,11.88,14574,11.5,11.8997,11.5,11.88,14574,0.0,1.0
2021-12-02,11.7,11.94,11.51,11.51,7368,11.7,11.94,11.51,11.51,7368,0.0,1.0
2021-12-03,11.5,11.75,11.46,11.735,8769,11.5,11.75,11.46,11.735,8769,0.0,1.0
2021-12-06,11.46,11.8861,11.43,11.43,18044,11.46,11.8861,11.43,11.43,18044,0.0,1.0
2021-12-07,11.55,11.67,11.45,11.5,13083,11.55,11.67,11.45,11.5,13083,0.0,1.0
2021-12-08,11.52,11.58,11.45,11.58,3153,11.52,11.58,11.45,11.58,3153,0.0,1.0
2021-12-09,11.47,11.6,11.4,11.4,10312,11.47,11.6,11.4,11.4,10312,0.0,1.0
2021-12-10,11.6,11.7868,11.45,11.6,17715,11.6,11.7868,11.45,11.6,17715,0.0,1.0
2021-12-13,11.35,12.29,11.35,11.56,14314,11.35,12.29,11.35,11.56,14314,0.0,1.0
2021-12-14,11.28,11.6,11.05,11.25,9405,11.28,11.6,11.05,11.25,9405,0.0,1.0
2021-12-15,11.16,11.68,11.09,11.45,37978,11.16,11.68,11.09,11.45,37978,0.0,1.0
2021-12-16,11.24,11.601,11.18,11.27,13972,11.24,11.601,11.18,11.27,13972,0.0,1.0
2021-12-17,11.39,11.59,11.1992,11.44,29523,11.39,11.59,11.1992,11.44,29523,0.0,1.0
2021-12-20,11.39,11.44,11.2301,11.3,6853,11.39,11.44,11.2301,11.3,6853,0.0,1.0
2021-12-21,11.86,11.9542,11.24,11.24,18884,11.86,11.9542,11.24,11.24,18884,0.0,1.0
2021-12-22,11.78,11.88,11.7,11.76,6169,11.78,11.88,11.7,11.76,6169,0.0,1.0
2021-12-23,11.6,11.91,11.49,11.91,17762,11.6,11.91,11.49,11.91,17762,0.0,1.0
2021-12-27,11.47,11.69,11.35,11.64,24703,11.47,11.69,11.35,11.64,24703,0.0,1.0
2021-12-28,11.54,11.72,11.4717,11.575,6956,11.54,11.72,11.4717,11.575,6956,0.0,1.0
2021-12-29,11.62,11.74,11.595,11.66,5621,11.62,11.74,11.595,11.66,5621,0.0,1.0
2021-12-30,11.58,11.7999,11.52,11.53,12254,11.58,11.7999,11.52,11.53,12254,0.0,1.0
2021-12-31,11.53,11.77,11.5,11.635,17493,11.53,11.77,11.5,11.635,17493,0.0,1.0
2022-01-03,11.82,12.325,11.64,11.64,14411,11.82,12.325,11.64,11.64,14411,0.0,1.0
2022-01-04,11.88,11.9817,11.8,11.8131,10666,11.88,11.9817,11.8,11.8131,10666,0.0,1.0
2022-01-05,11.86,12.0,11.66,12.0,7088,11.86,12.0,11.66,12.0,7088,0.0,1.0
2022-01-06,11.67,11.86,11.6,11.71,44864,11.67,11.86,11.6,11.71,44864,0.0,1.0
2022-01-07,11.76,11.8026,11.53,11.8,3394,11.76,11.8026,11.53,11.8,3394,0.0,1.0
2022-01-10,11.61,11.88,11.47,11.62,5476,11.61,11.88,11.47,11.62,5476,0.0,1.0
2022-01-11,11.78,11.84,11.6,11.65,3017,11.78,11.84,11.6,11.65,3017,0.0,1.0
2022-01-12,11.63,11.85,11.59,11.735,7223,11.63,11.85,11.59,11.735,7223,0.0,1.0
2022-01-13,11.76,12.0,11.6,11.63,7997,11.76,12.0,11.6,11.63,7997,0.0,1.0
2022-01-14,11.6,11.85,11.6,11.85,3018,11.6,11.85,11.6,11.85,3018,0.0,1.0
2022-01-18,11.45,11.68,11.45,11.58,7107,11.45,11.68,11.45,11.58,7107,0.0,1.0
2022-01-19,11.35,11.37,11.21,11.26,6690,11.35,11.37,11.21,11.26,6690,0.0,1.0
2022-01-20,11.285,11.4,11.25,11.25,8869,11.285,11.4,11.25,11.25,8869,0.0,1.0
2022-01-21,11.03,11.26,10.9901,11.195,10063,11.03,11.26,10.9901,11.195,10063,0.0,1.0
2022-01-24,10.9684,11.03,10.7736,11.03,22841,10.9684,11.03,10.7736,11.03,22841,0.0,1.0
2022-01-25,10.85,11.02,10.85,10.94,9174,10.85,11.02,10.85,10.94,9174,0.0,1.0
2022-01-26,10.81,10.97,10.8,10.8,9976,10.81,10.97,10.8,10.8,9976,0.0,1.0
2022-01-27,10.9,11.11,10.82,10.89,17527,10.9,11.11,10.82,10.89,17527,0.0,1.0
2022-01-28,10.86,11.065,10.85,10.99,23137,10.86,11.065,10.85,10.99,23137,0.0,1.0
2022-01-31,11.18,11.395,10.97,10.97,33703,11.18,11.395,10.97,10.97,33703,0.0,1.0
2022-02-01,11.33,11.42,11.1,11.34,11003,11.33,11.42,11.1,11.34,11003,0.0,1.0
2022-02-02,11.34,11.5535,11.17,11.49,5387,11.34,11.5535,11.17,11.49,5387,0.0,1.0
2022-02-03,11.07,11.17,11.07,11.16,5715,11.07,11.17,11.07,11.16,5715,0.0,1.0
2022-02-04,10.98,11.04,10.94,11.04,6044,10.98,11.04,10.94,11.04,6044,0.0,1.0
2022-02-07,11.12,11.139,11.0447,11.11,3751,11.12,11.139,11.0447,11.11,3751,0.0,1.0
2022-02-08,10.95,11.0687,10.82,10.82,7132,10.95,11.0687,10.82,10.82,7132,0.0,1.0
2022-02-09,10.91,11.1198,10.82,10.82,14295,10.91,11.1198,10.82,10.82,14295,0.0,1.0
2022-02-10,10.81,11.12,10.81,11.1,9839,10.81,11.12,10.81,11.1,9839,0.0,1.0
2022-02-11,10.79,11.01,10.76,10.76,3207,10.79,11.01,10.76,10.76,3207,0.0,1.0
2022-02-14,10.46,10.6502,10.455,10.65,37277,10.46,10.6502,10.455,10.65,37277,0.0,1.0
2022-02-15,10.48,10.58,10.43,10.5133,15876,10.48,10.58,10.43,10.5133,15876,0.0,1.0
2022-02-16,10.45,10.56,10.45,10.55,6634,10.45,10.56,10.45,10.55,6634,0.0,1.0
2022-02-17,10.535,10.59,10.4,10.45,13805,10.535,10.59,10.4,10.45,13805,0.0,1.0
2022-02-18,10.58,10.6,10.42,10.42,5725,10.58,10.6,10.42,10.42,5725,0.0,1.0
2022-02-22,10.41,10.57,10.4,10.4,14709,10.41,10.57,10.4,10.4,14709,0.0,1.0
2022-02-23,10.26,10.45,10.26,10.45,9531,10.26,10.45,10.26,10.45,9531,0.0,1.0
2022-02-24,10.425,10.425,10.13,10.17,2378,10.425,10.425,10.13,10.17,2378,0.0,1.0
2022-02-25,10.11,10.4726,10.06,10.46,28270,10.11,10.4726,10.06,10.46,28270,0.0,1.0
2022-02-28,10.25,10.39,10.2,10.2,9029,10.25,10.39,10.2,10.2,9029,0.0,1.0
2022-03-01,10.15,10.4,10.14,10.4,3742,10.15,10.4,10.14,10.4,3742,0.0,1.0
2022-03-02,10.25,10.38,10.18,10.38,7206,10.25,10.38,10.18,10.38,7206,0.0,1.0
2022-03-03,10.49,10.5,10.23,10.3899,9458,10.49,10.5,10.23,10.3899,9458,0.0,1.0
2022-03-04,10.32,10.5,10.32,10.4,7805,10.32,10.5,10.32,10.4,7805,0.0,1.0
2022-03-07,10.32,10.4999,10.29,10.4999,7190,10.32,10.4999,10.29,10.4999,7190,0.0,1.0
2022-03-08,10.26,10.4898,10.26,10.4,15407,10.26,10.4898,10.26,10.4,15407,0.0,1.0
2022-03-09,10.425,10.4278,10.26,10.325,11216,10.425,10.4278,10.26,10.325,11216,0.0,1.0
2022-03-10,10.38,10.4093,10.29,10.305,6094,10.38,10.4093,10.29,10.305,6094,0.0,1.0
2022-03-11,10.46,10.5,10.4,10.45,8203,10.46,10.5,10.4,10.45,8203,0.0,1.0
2022-03-14,10.42,10.65,10.42,10.54,6235,10.42,10.65,10.42,10.54,6235,0.0,1.0
2022-03-15,10.42,10.6082,10.29,10.43,7866,10.42,10.6082,10.29,10.43,7866,0.0,1.0
2022-03-16,10.43,10.5238,10.41,10.5238,1672,10.43,10.5238,10.41,10.5238,1672,0.0,1.0
2022-03-17,10.47,10.66,10.43,10.44,2208,10.47,10.66,10.43,10.44,2208,0.0,1.0
2022-03-18,10.76,10.76,10.3,10.53,14061,10.76,10.76,10.3,10.53,14061,0.0,1.0
2022-03-21,10.63,10.7,10.36,10.55,9745,10.63,10.7,10.36,10.55,9745,0.0,1.0
2022-03-22,10.44,10.602,10.4,10.602,1730,10.44,10.602,10.4,10.602,1730,0.0,1.0
2022-03-23,10.3,10.5,10.3,10.31,1842,10.3,10.5,10.3,10.31,1842,0.0,1.0
2022-03-24,10.3058,10.4222,10.29,10.4222,6210,10.3058,10.4222,10.29,10.4222,6210,0.0,1.0
2022-03-25,10.25,10.3899,10.1955,10.22,13234,10.25,10.3899,10.1955,10.22,13234,0.0,1.0
2022-03-28,10.23,10.23,10.23,10.23,511,10.23,10.23,10.23,10.23,511,0.0,1.0
2022-03-29,10.28,10.35,10.2,10.2301,8073,10.28,10.35,10.2,10.2301,8073,0.0,1.0
2022-03-30,10.28,10.28,10.2,10.27,1669,10.28,10.28,10.2,10.27,1669,0.0,1.0
2022-03-31,10.28,10.4,10.21,10.4,4008,10.28,10.4,10.21,10.4,4008,0.0,1.0
2022-04-01,10.18,10.295,10.1,10.295,6262,10.18,10.295,10.1,10.295,6262,0.0,1.0
2022-04-04,10.22,10.34,10.07,10.31,19647,10.22,10.34,10.07,10.31,19647,0.0,1.0
2022-04-05,10.1,10.2501,10.07,10.17,17374,10.1,10.2501,10.07,10.17,17374,0.0,1.0
2022-04-06,10.02,10.2878,10.02,10.07,22871,10.02,10.2878,10.02,10.07,22871,0.0,1.0
2022-04-07,10.1,10.1,10.02,10.1,6707,10.1,10.1,10.02,10.1,6707,0.0,1.0
2022-04-08,10.28,10.32,10.0733,10.32,2239,10.28,10.32,10.0733,10.32,2239,0.0,1.0
2022-04-11,10.33,10.44,10.18,10.28,5671,10.33,10.44,10.18,10.28,5671,0.0,1.0
2022-04-12,10.23,10.42,10.2,10.42,6009,10.23,10.42,10.2,10.42,6009,0.0,1.0
2022-04-13,10.12,10.19,10.05,10.18,13928,10.12,10.19,10.05,10.18,13928,0.0,1.0
2022-04-14,10.2,10.2,10.1,10.1999,2380,10.2,10.2,10.1,10.1999,2380,0.0,1.0
2022-04-18,10.02,10.2,10.02,10.09,5293,10.02,10.2,10.02,10.09,5293,0.0,1.0
2022-04-19,10.41,10.68,10.105,10.2,19412,10.41,10.68,10.105,10.2,19412,0.0,1.0
2022-04-20,10.5,10.5,10.33,10.33,9103,10.5,10.5,10.33,10.33,9103,0.0,1.0
2022-04-21,10.53,10.53,10.45,10.46,8460,10.53,10.53,10.45,10.46,8460,0.0,1.0
2022-04-22,10.36,10.46,10.12,10.3223,3494,10.36,10.46,10.12,10.3223,3494,0.0,1.0
2022-04-25,10.22,10.27,10.12,10.27,5530,10.22,10.27,10.12,10.27,5530,0.0,1.0
2022-04-26,10.1597,10.2,10.1597,10.2,3181,10.1597,10.2,10.1597,10.2,3181,0.0,1.0
2022-04-27,10.01,10.13,9.96,10.11,11633,10.01,10.13,9.96,10.11,11633,0.0,1.0
2022-04-28,10.23,10.325,9.96,9.99,7714,10.23,10.325,9.96,9.99,7714,0.0,1.0
2022-04-29,10.02,10.04,9.96,10.0301,7765,10.02,10.04,9.96,10.0301,7765,0.0,1.0
2022-05-02,10.19,10.2515,9.9,9.9,12760,10.19,10.2515,9.9,9.9,12760,0.0,1.0
2022-05-03,10.06,10.16,10.03,10.16,2450,10.06,10.16,10.03,10.16,2450,0.0,1.0
2022-05-04,10.1,10.1,9.9781,10.01,4724,10.1,10.1,9.9781,10.01,4724,0.0,1.0
2022-05-05,9.9,10.05,9.66,9.97,20094,9.9,10.05,9.66,9.97,20094,0.0,1.0
2022-05-06,9.76,9.84,9.67,9.78,11592,9.76,9.84,9.67,9.78,11592,0.0,1.0
2022-05-09,9.71,9.73,9.62,9.65,7779,9.71,9.73,9.62,9.65,7779,0.0,1.0
2022-05-10,9.77,9.95,9.75,9.79,4212,9.77,9.95,9.75,9.79,4212,0.0,1.0
2022-05-11,9.69,9.918,9.69,9.918,8120,9.69,9.918,9.69,9.918,8120,0.0,1.0
2022-05-12,9.55,9.8562,9.55,9.75,11221,9.55,9.8562,9.55,9.75,11221,0.0,1.0
2022-05-13,10.02,10.1,9.7848,9.99,21256,10.02,10.1,9.7848,9.99,21256,0.0,1.0
2022-05-16,9.79,10.0,9.79,10.0,4385,9.79,10.0,9.79,10.0,4385,0.0,1.0
2022-05-17,9.87,9.99,9.79,9.89,3593,9.87,9.99,9.79,9.89,3593,0.0,1.0
2022-05-18,9.45,9.98,9.4292,9.98,12849,9.45,9.98,9.4292,9.98,12849,0.0,1.0
2022-05-19,9.95,9.95,9.51,9.51,17473,9.95,9.95,9.51,9.51,17473,0.0,1.0
2022-05-20,9.98,9.9819,9.6831,9.6831,8149,9.98,9.9819,9.6831,9.6831,8149,0.0,1.0
2022-05-23,10.22,10.265,9.91,9.91,7944,10.22,10.265,9.91,9.91,7944,0.0,1.0
2022-05-24,9.99,10.43,9.99,10.27,3364,9.99,10.43,9.99,10.27,3364,0.0,1.0
2022-05-25,10.02,10.39,10.02,10.39,1751,10.02,10.39,10.02,10.39,1751,0.0,1.0
2022-05-26,10.2,10.385,10.2,10.2,9150,10.2,10.385,10.2,10.2,9150,0.0,1.0
2022-05-27,10.23,10.36,10.23,10.33,6273,10.23,10.36,10.23,10.33,6273,0.0,1.0
2022-05-31,10.05,10.393,10.05,10.31,8787,10.05,10.393,10.05,10.31,8787,0.0,1.0
2022-06-01,9.98,10.24,9.9001,10.24,8190,9.98,10.24,9.9001,10.24,8190,0.0,1.0
2022-06-02,9.89,10.3042,9.82,10.3042,2663,9.89,10.3042,9.82,10.3042,2663,0.0,1.0
2022-06-03,9.915,10.02,9.88,10.02,2770,9.915,10.02,9.88,10.02,2770,0.0,1.0
2022-06-06,10.06,10.41,9.83,9.83,6137,10.06,10.41,9.83,9.83,6137,0.0,1.0
2022-06-07,10.1,10.25,10.01,10.0869,7730,10.1,10.25,10.01,10.0869,7730,0.0,1.0
2022-06-08,10.31,10.31,10.0,10.0,23297,10.31,10.31,10.0,10.0,23297,0.0,1.0
2022-06-09,10.6,10.68,10.4,10.4,10792,10.6,10.68,10.4,10.4,10792,0.0,1.0
2022-06-10,10.75,11.3,10.04,10.22,7001,10.75,11.3,10.04,10.22,7001,0.0,1.0
2022-06-13,10.19,10.77,10.1,10.73,14372,10.19,10.77,10.1,10.73,14372,0.0,1.0
2022-06-14,10.26,10.59,10.0973,10.37,6412,10.26,10.59,10.0973,10.37,6412,0.0,1.0
2022-06-15,10.23,10.395,10.23,10.386,1386,10.23,10.395,10.23,10.386,1386,0.0,1.0
2022-06-16,9.98,10.7,9.8,10.3,8144,9.98,10.7,9.8,10.3,8144,0.0,1.0
2022-06-17,9.92,10.09,9.8,10.0,11652,9.92,10.09,9.8,10.0,11652,0.0,1.0
2022-06-21,10.08,10.1627,9.925,10.0,17203,10.08,10.1627,9.925,10.0,17203,0.0,1.0
2022-06-22,9.99,10.09,9.89,10.09,32217,9.99,10.09,9.89,10.09,32217,0.0,1.0
2022-06-23,9.97,10.16,9.97,9.97,2868,9.97,10.16,9.97,9.97,2868,0.0,1.0
2022-06-24,9.83,10.1,9.82,10.04,28416,9.83,10.1,9.82,10.04,28416,0.0,1.0
2022-06-27,9.99,9.99,9.81,9.98,2912,9.99,9.99,9.81,9.98,2912,0.0,1.0
2022-06-28,9.99,10.05,9.86,10.0001,6298,9.99,10.05,9.86,10.0001,6298,0.0,1.0
2022-06-29,9.92,10.15,9.84,10.11,3196,9.92,10.15,9.84,10.11,3196,0.0,1.0
2022-06-30,10.16,10.21,9.8685,10.085,3035,10.16,10.21,9.8685,10.085,3035,0.0,1.0
2022-07-01,9.6,9.96,9.56,9.92,66136,9.6,9.96,9.56,9.92,66136,0.0,1.0
2022-07-05,9.43,9.9,9.41,9.55,22462,9.43,9.9,9.41,9.55,22462,0.0,1.0
2022-07-06,9.44,9.5,9.34,9.5,22937,9.44,9.5,9.34,9.5,22937,0.0,1.0
2022-07-07,9.5988,9.7864,9.26,9.72,27352,9.5988,9.7864,9.26,9.72,27352,0.0,1.0
2022-07-08,9.67,9.72,9.54,9.6,5422,9.67,9.72,9.54,9.6,5422,0.0,1.0
2022-07-11,9.56,9.8395,9.5,9.765,6336,9.56,9.8395,9.5,9.765,6336,0.0,1.0
2022-07-12,9.34,9.55,9.32,9.52,4783,9.34,9.55,9.32,9.52,4783,0.0,1.0
2022-07-13,9.4517,9.46,9.28,9.35,1275,9.4517,9.46,9.28,9.35,1275,0.0,1.0
2022-07-14,9.36,9.39,9.28,9.38,4772,9.36,9.39,9.28,9.38,4772,0.0,1.0
2022-07-15,9.57,9.5854,9.31,9.4,3361,9.57,9.5854,9.31,9.4,3361,0.0,1.0
2022-07-18,9.5,9.57,9.43,9.5,1740,9.5,9.57,9.43,9.5,1740,0.0,1.0
2022-07-19,9.52,9.73,9.35,9.6,12879,9.52,9.73,9.35,9.6,12879,0.0,1.0
2022-07-20,9.83,9.86,9.54,9.54,19653,9.83,9.86,9.54,9.54,19653,0.0,1.0
2022-07-21,9.65,9.68,9.645,9.68,2127,9.65,9.68,9.645,9.68,2127,0.0,1.0
2022-07-22,9.7,9.7,9.65,9.6501,2760,9.7,9.7,9.65,9.6501,2760,0.0,1.0
2022-07-25,9.72,10.29,9.4501,9.5637,10653,9.72,10.29,9.4501,9.5637,10653,0.0,1.0
2022-07-26,9.51,9.77,9.51,9.54,1642,9.51,9.77,9.51,9.54,1642,0.0,1.0
2022-07-27,9.89,9.89,9.6601,9.8,4978,9.89,9.89,9.6601,9.8,4978,0.0,1.0
2022-07-28,9.65,9.65,9.57,9.59,2532,9.65,9.65,9.57,9.59,2532,0.0,1.0
2022-07-29,9.91,10.0605,9.8,9.8,4501,9.91,10.0605,9.8,9.8,4501,0.0,1.0
2022-08-01,9.7,9.86,9.66,9.86,1720,9.7,9.86,9.66,9.86,1720,0.0,1.0
2022-08-02,9.6899,9.7627,9.63,9.7167,7353,9.6899,9.7627,9.63,9.7167,7353,0.0,1.0
2022-08-03,9.72,9.8,9.4,9.54,6070,9.72,9.8,9.4,9.54,6070,0.0,1.0
2022-08-04,9.7373,9.7373,9.47,9.47,3834,9.7373,9.7373,9.47,9.47,3834,0.0,1.0
2022-08-05,9.685,9.6895,9.43,9.58,1890,9.685,9.6895,9.43,9.58,1890,0.0,1.0
2022-08-08,9.49,9.8,9.49,9.8,4135,9.49,9.8,9.49,9.8,4135,0.0,1.0
2022-08-09,9.46,9.78,9.46,9.77,2984,9.46,9.78,9.46,9.77,2984,0.0,1.0
2022-08-10,9.8,9.8,9.49,9.54,9598,9.8,9.8,9.49,9.54,9598,0.0,1.0
2022-08-11,9.69,9.8,9.55,9.72,13936,9.69,9.8,9.55,9.72,13936,0.0,1.0
2022-08-12,9.7,9.95,9.62,9.67,11027,9.7,9.95,9.62,9.67,11027,0.0,1.0
2022-08-15,9.75,10.35,9.71,10.35,27673,9.75,10.35,9.71,10.35,27673,0.0,1.0
2022-08-16,9.71,10.14,9.71,10.14,6107,9.71,10.14,9.71,10.14,6107,0.0,1.0
2022-08-17,9.9,9.95,9.64,9.75,7867,9.9,9.95,9.64,9.75,7867,0.0,1.0
2022-08-18,10.46,10.4685,9.9,10.04,7928,10.46,10.4685,9.9,10.04,7928,0.0,1.0
2022-08-19,10.01,11.29,10.01,11.29,7685,10.01,11.29,10.01,11.29,7685,0.0,1.0
2022-08-22,10.3,10.54,9.91,10.06,31240,10.3,10.54,9.91,10.06,31240,0.0,1.0
2022-08-23,10.19,10.2996,9.98,10.04,3240,10.19,10.2996,9.98,10.04,3240,0.0,1.0
2022-08-24,10.24,10.24,9.94,9.94,3979,10.24,10.24,9.94,9.94,3979,0.0,1.0
2022-08-25,10.3,10.3,10.15,10.26,1819,10.3,10.3,10.15,10.26,1819,0.0,1.0
2022-08-26,10.13,10.22,9.99,10.05,4347,10.13,10.22,9.99,10.05,4347,0.0,1.0
2022-08-29,10.04,10.23,10.0001,10.07,7649,10.04,10.23,10.0001,10.07,7649,0.0,1.0
2022-08-30,10.05,10.13,9.95,10.02,13888,10.05,10.13,9.95,10.02,13888,0.0,1.0
2022-08-31,9.97,10.078,9.87,10.0,1866,9.97,10.078,9.87,10.0,1866,0.0,1.0
2022-09-01,9.985,10.1,9.9601,9.9601,4225,9.985,10.1,9.9601,9.9601,4225,0.0,1.0
2022-09-02,10.01,10.09,9.63,9.92,7611,10.01,10.09,9.63,9.92,7611,0.0,1.0
2022-09-06,10.0271,10.09,9.9901,10.03,4172,10.0271,10.09,9.9901,10.03,4172,0.0,1.0
2022-09-07,10.05,10.0899,10.05,10.0899,1375,10.05,10.0899,10.05,10.0899,1375,0.0,1.0
2022-09-08,10.2,10.2,9.84,9.84,2486,10.2,10.2,9.84,9.84,2486,0.0,1.0
2022-09-09,10.1399,10.1399,10.0,10.12,4071,10.1399,10.1399,10.0,10.12,4071,0.0,1.0
2022-09-12,10.0,10.08,10.0,10.0,3911,10.0,10.08,10.0,10.0,3911,0.0,1.0
2022-09-13,10.0,10.09,10.0,10.09,4581,10.0,10.09,10.0,10.09,4581,0.0,1.0
2022-09-14,9.84,10.1016,9.82,10.0,7932,9.84,10.1016,9.82,10.0,7932,0.0,1.0
2022-09-15,10.06,10.06,9.7506,9.96,18926,10.06,10.06,9.7506,9.96,18926,0.0,1.0
2022-09-16,9.82,10.2,9.8,9.8,29922,9.82,10.2,9.8,9.8,29922,0.0,1.0
2022-09-19,10.02,10.02,9.77,9.9,4534,10.02,10.02,9.77,9.9,4534,0.0,1.0
2022-09-20,9.8,9.8674,9.58,9.75,5818,9.8,9.8674,9.58,9.75,5818,0.0,1.0
2022-09-21,9.49,9.815,9.49,9.815,8265,9.49,9.815,9.49,9.815,8265,0.0,1.0
2022-09-22,9.54,9.6,9.505,9.6,6564,9.54,9.6,9.505,9.6,6564,0.0,1.0
2022-09-23,9.19,9.4776,9.1,9.4776,4161,9.19,9.4776,9.1,9.4776,4161,0.0,1.0
2022-09-26,9.12,9.33,9.0,9.33,10398,9.12,9.33,9.0,9.33,10398,0.0,1.0
2022-09-27,9.01,9.45,9.01,9.2,1576,9.01,9.45,9.01,9.2,1576,0.0,1.0
2022-09-28,9.2,9.35,9.09,9.09,9762,9.2,9.35,9.09,9.09,9762,0.0,1.0
2022-09-29,9.06,9.1321,8.7983,8.88,6162,9.06,9.1321,8.7983,8.88,6162,0.0,1.0
2022-09-30,9.01,9.15,9.01,9.12,4662,9.01,9.15,9.01,9.12,4662,0.0,1.0
2022-10-03,9.78,9.7801,8.83,8.83,3759,9.78,9.7801,8.83,8.83,3759,0.0,1.0
2022-10-04,9.55,9.6749,9.23,9.23,5643,9.55,9.6749,9.23,9.23,5643,0.0,1.0
2022-10-05,9.48,9.6,9.31,9.31,2735,9.48,9.6,9.31,9.31,2735,0.0,1.0
2022-10-06,9.45,9.48,9.37,9.4111,3326,9.45,9.48,9.37,9.4111,3326,0.0,1.0
2022-10-07,9.35,9.405,9.3333,9.3333,1795,9.35,9.405,9.3333,9.3333,1795,0.0,1.0
2022-10-10,9.42,9.4616,9.41,9.41,3642,9.42,9.4616,9.41,9.41,3642,0.0,1.0
2022-10-11,9.34,9.7,9.25,9.48,4234,9.34,9.7,9.25,9.48,4234,0.0,1.0
2022-10-12,9.42,9.42,9.08,9.08,1492,9.42,9.42,9.08,9.08,1492,0.0,1.0
2022-10-13,9.62,9.62,9.25,9.25,3641,9.62,9.62,9.25,9.25,3641,0.0,1.0
2022-10-14,9.54,9.72,9.5283,9.72,2321,9.54,9.72,9.5283,9.72,2321,0.0,1.0
2022-10-17,9.4,9.53,9.3,9.48,9886,9.4,9.53,9.3,9.48,9886,0.0,1.0
2022-10-18,9.47,9.55,9.4,9.4,4389,9.47,9.55,9.4,9.4,4389,0.0,1.0
2022-10-19,9.5,9.5,9.4,9.45,2621,9.5,9.5,9.4,9.45,2621,0.0,1.0
2022-10-20,9.63,9.735,9.5,9.64,2649,9.63,9.735,9.5,9.64,2649,0.0,1.0
2022-10-21,9.62,9.62,9.57,9.59,1450,9.62,9.62,9.57,9.59,1450,0.0,1.0
2022-10-24,9.91,9.96,9.64,9.8,8623,9.91,9.96,9.64,9.8,8623,0.0,1.0
2022-10-25,10.0,10.0,9.679,9.75,11544,10.0,10.0,9.679,9.75,11544,0.0,1.0
2022-10-26,9.8,10.25,9.6801,10.25,14532,9.8,10.25,9.6801,10.25,14532,0.0,1.0
2022-10-27,9.68,9.83,9.36,9.825,19838,9.68,9.83,9.36,9.825,19838,0.0,1.0
2022-10-28,9.81,9.93,9.41,9.725,5849,9.81,9.93,9.41,9.725,5849,0.0,1.0
2022-10-31,9.5,9.905,9.42,9.42,6414,9.5,9.905,9.42,9.42,6414,0.0,1.0
2022-11-01,9.53,9.825,9.53,9.59,5964,9.53,9.825,9.53,9.59,5964,0.0,1.0
2022-11-02,9.5,9.59,9.25,9.51,12017,9.5,9.59,9.25,9.51,12017,0.0,1.0
2022-11-03,9.335,9.575,9.25,9.25,3810,9.335,9.575,9.25,9.25,3810,0.0,1.0
2022-11-04,9.09,9.35,8.82,9.35,19012,9.09,9.35,8.82,9.35,19012,0.0,1.0
2022-11-07,9.05,10.1484,9.0,9.9,21265,9.05,10.1484,9.0,9.9,21265,0.0,1.0
2022-11-08,8.85,9.3985,8.72,9.3985,33138,8.85,9.3985,8.72,9.3985,33138,0.0,1.0
2022-11-09,8.76,8.81,8.38,8.75,35836,8.76,8.81,8.38,8.75,35836,0.0,1.0
2022-11-10,8.99,9.105,8.8,9.105,44099,8.99,9.105,8.8,9.105,44099,0.0,1.0
2022-11-11,9.55,9.79,9.33,9.5,9457,9.55,9.79,9.33,9.5,9457,0.0,1.0
2022-11-14,9.51,9.64,9.49,9.5,6090,9.51,9.64,9.49,9.5,6090,0.0,1.0
2022-11-15,9.88,10.0,9.51,9.51,9830,9.88,10.0,9.51,9.51,9830,0.0,1.0
2022-11-16,9.89,9.99,9.53,9.75,6557,9.89,9.99,9.53,9.75,6557,0.0,1.0
2022-11-17,9.82,9.99,9.63,9.63,6460,9.82,9.99,9.63,9.63,6460,0.0,1.0
2022-11-18,10.0,10.0,9.6606,10.0,5302,10.0,10.0,9.6606,10.0,5302,0.0,1.0
2022-11-21,9.86,10.145,9.86,10.0001,9846,9.86,10.145,9.86,10.0001,9846,0.0,1.0
2022-11-22,10.08,10.16,9.7626,9.83,27100,10.08,10.16,9.7626,9.83,27100,0.0,1.0
2022-11-23,9.97,10.05,9.92,9.97,3537,9.97,10.05,9.92,9.97,3537,0.0,1.0
2022-11-25,9.8581,9.9,9.8581,9.9,1496,9.8581,9.9,9.8581,9.9,1496,0.0,1.0
2022-11-28,10.14,10.26,9.95,9.95,6252,10.14,10.26,9.95,9.95,6252,0.0,1.0
2022-11-29,10.7,10.7,10.0204,10.1,26825,10.7,10.7,10.0204,10.1,26825,0.0,1.0
2022-11-30,10.7,10.7,10.45,10.45,5982,10.7,10.7,10.45,10.45,5982,0.0,1.0
2022-12-01,10.68,10.7,10.28,10.68,16427,10.68,10.7,10.28,10.68,16427,0.0,1.0
2022-12-02,10.79,10.98,10.24,10.24,18763,10.79,10.98,10.24,10.24,18763,0.0,1.0
2022-12-05,10.68,10.86,10.42,10.59,15705,10.68,10.86,10.42,10.59,15705,0.0,1.0
2022-12-06,11.0,11.0,10.4501,10.51,17704,11.0,11.0,10.4501,10.51,17704,0.0,1.0
2022-12-07,10.56,10.86,10.51,10.51,4297,10.56,10.86,10.51,10.51,4297,0.0,1.0
2022-12-08,10.84,10.9799,10.55,10.9,10645,10.84,10.9799,10.55,10.9,10645,0.0,1.0
2022-12-09,10.89,10.93,10.6,10.88,9731,10.89,10.93,10.6,10.88,9731,0.0,1.0
2022-12-12,10.9468,11.12,10.64,10.78,3972,10.9468,11.12,10.64,10.78,3972,0.0,1.0
2022-12-13,10.97,11.1799,10.77,11.1799,4902,10.97,11.1799,10.77,11.1799,4902,0.0,1.0
2022-12-14,11.08,11.08,10.95,10.95,10393,11.08,11.08,10.95,10.95,10393,0.0,1.0
2022-12-15,11.15,11.15,10.5,10.52,11495,11.15,11.15,10.5,10.52,11495,0.0,1.0
2022-12-16,11.18,11.18,10.4001,11.16,40044,11.18,11.18,10.4001,11.16,40044,0.0,1.0
2022-12-19,11.4,11.5,10.95,10.95,29442,11.4,11.5,10.95,10.95,29442,0.0,1.0
2022-12-20,11.26,11.4,10.9501,11.4,8714,11.26,11.4,10.9501,11.4,8714,0.0,1.0
2022-12-21,10.96,11.2699,10.96,11.081,7789,10.96,11.2699,10.96,11.081,7789,0.0,1.0
2022-12-22,10.58,11.15,10.41,11.15,8981,10.58,11.15,10.41,11.15,8981,0.0,1.0
2022-12-23,10.41,10.74,10.35,10.59,13735,10.41,10.74,10.35,10.59,13735,0.0,1.0
2022-12-27,10.41,10.57,10.35,10.57,13468,10.41,10.57,10.35,10.57,13468,0.0,1.0
2022-12-28,10.3,10.53,10.3,10.4,5018,10.3,10.53,10.3,10.4,5018,0.0,1.0
2022-12-29,10.13,10.5574,10.13,10.5231,10008,10.13,10.5574,10.13,10.5231,10008,0.0,1.0
2022-12-30,10.1,10.4348,10.1,10.2,11007,10.1,10.4348,10.1,10.2,11007,0.0,1.0
2023-01-03,10.28,10.4446,10.1,10.4446,13999,10.28,10.4446,10.1,10.4446,13999,0.0,1.0
2023-01-04,10.41,10.57,10.0219,10.4476,13759,10.41,10.57,10.0219,10.4476,13759,0.0,1.0
2023-01-05,10.65,11.0,10.245,10.39,35521,10.65,11.0,10.245,10.39,35521,0.0,1.0
2023-01-06,10.74,11.2,10.5909,10.6,8085,10.74,11.2,10.5909,10.6,8085,0.0,1.0
2023-01-09,10.68,11.35,10.68,11.19,15450,10.68,11.35,10.68,11.19,15450,0.0,1.0
2023-01-10,10.68,11.08,10.675,11.08,11711,10.68,11.08,10.675,11.08,11711,0.0,1.0
2023-01-11,10.82,11.4,10.82,10.96,16477,10.82,11.4,10.82,10.96,16477,0.0,1.0
2023-01-12,10.74,11.2,10.74,11.05,10403,10.74,11.2,10.74,11.05,10403,0.0,1.0
2023-01-13,10.84,11.15,10.81,10.81,5688,10.84,11.15,10.81,10.81,5688,0.0,1.0
2023-01-17,10.78,11.4,10.76,11.1672,26693,10.78,11.4,10.76,11.1672,26693,0.0,1.0
2023-01-18,10.59,11.135,10.5,11.12,12292,10.59,11.135,10.5,11.12,12292,0.0,1.0
2023-01-19,10.64,10.65,10.26,10.4,11165,10.64,10.65,10.26,10.4,11165,0.0,1.0
2023-01-20,10.79,10.88,10.25,10.25,7782,10.79,10.88,10.25,10.25,7782,0.0,1.0
2023-01-23,10.87,11.0,10.65,10.79,8130,10.87,11.0,10.65,10.79,8130,0.0,1.0
2023-01-24,10.47,11.01,10.4372,10.97,13644,10.47,11.01,10.4372,10.97,13644,0.0,1.0
2023-01-25,10.89,10.9499,10.44,10.48,17261,10.89,10.9499,10.44,10.48,17261,0.0,1.0
2023-01-26,11.09,11.1,10.78,11.0845,11286,11.09,11.1,10.78,11.0845,11286,0.0,1.0
2023-01-27,10.8,10.9402,10.545,10.56,12478,10.8,10.9402,10.545,10.56,12478,0.0,1.0
2023-01-30,10.6,11.0733,10.5638,10.8,12124,10.6,11.0733,10.5638,10.8,12124,0.0,1.0
2023-01-31,10.64,10.89,10.18,10.6,30556,10.64,10.89,10.18,10.6,30556,0.0,1.0
2023-02-01,10.44,10.69,10.355,10.5,21834,10.44,10.69,10.355,10.5,21834,0.0,1.0
2023-02-02,10.37,10.78,10.26,10.65,37918,10.37,10.78,10.26,10.65,37918,0.0,1.0
2023-02-03,10.17,10.5,9.8,10.22,52912,10.17,10.5,9.8,10.22,52912,0.0,1.0
2023-02-06,10.52,10.6495,10.25,10.25,14133,10.52,10.6495,10.25,10.25,14133,0.0,1.0
2023-02-07,10.43,10.81,10.22,10.55,15335,10.43,10.81,10.22,10.55,15335,0.0,1.0
2023-02-08,10.64,10.7243,10.55,10.55,6956,10.64,10.7243,10.55,10.55,6956,0.0,1.0
2023-02-09,10.69,10.85,10.56,10.85,6220,10.69,10.85,10.56,10.85,6220,0.0,1.0
2023-02-10,11.63,12.93,11.21,11.75,40049,11.63,12.93,11.21,11.75,40049,0.0,1.0
2023-02-13,12.25,12.43,11.7,11.82,70518,12.25,12.43,11.7,11.82,70518,0.0,1.0
2023-02-14,12.47,12.7011,11.97,11.98,84770,12.47,12.7011,11.97,11.98,84770,0.0,1.0
2023-02-15,12.62,12.65,12.15,12.56,31389,12.62,12.65,12.15,12.56,31389,0.0,1.0
2023-02-16,12.56,12.76,12.1238,12.76,26123,12.56,12.76,12.1238,12.76,26123,0.0,1.0
2023-02-17,12.86,13.0,12.14,12.49,28097,12.86,13.0,12.14,12.49,28097,0.0,1.0
2023-02-21,12.6,12.89,12.5,12.51,20031,12.6,12.89,12.5,12.51,20031,0.0,1.0
2023-02-22,12.78,13.0,12.5,12.68,27414,12.78,13.0,12.5,12.68,27414,0.0,1.0
2023-02-23,13.49,13.6,12.87,13.25,37310,13.49,13.6,12.87,13.25,37310,0.0,1.0
2023-02-24,13.42,13.5,12.8867,13.45,17268,13.42,13.5,12.8867,13.45,17268,0.0,1.0
2023-02-27,13.8628,14.16,13.24,13.24,38559,13.8628,14.16,13.24,13.24,38559,0.0,1.0
2023-02-28,14.0,14.225,13.6,13.8,29249,14.0,14.225,13.6,13.8,29249,0.0,1.0
2023-03-01,14.15,14.47,13.58,14.15,35725,14.15,14.47,13.58,14.15,35725,0.0,1.0
2023-03-02,14.25,14.51,13.46,13.55,31839,14.25,14.51,13.46,13.55,31839,0.0,1.0
2023-03-03,14.45,14.49,13.91,14.49,22530,14.45,14.49,13.91,14.49,22530,0.0,1.0
2023-03-06,14.52,14.77,14.16,14.5,53422,14.52,14.77,14.16,14.5,53422,0.0,1.0
2023-03-07,14.36,14.7,14.23,14.6,24751,14.36,14.7,14.23,14.6,24751,0.0,1.0
2023-03-08,15.0,15.3,14.33,14.55,87139,15.0,15.3,14.33,14.55,87139,0.0,1.0
2023-03-09,14.96,15.23,14.53,14.9,56756,14.96,15.23,14.53,14.9,56756,0.0,1.0
2023-03-10,14.88,15.0,14.63,14.76,52641,14.88,15.0,14.63,14.76,52641,0.0,1.0
2023-03-13,14.26,14.88,14.13,14.57,57744,14.26,14.88,14.13,14.57,57744,0.0,1.0
2023-03-14,14.31,14.69,14.26,14.51,24819,14.31,14.69,14.26,14.51,24819,0.0,1.0
2023-03-15,13.86,14.59,13.68,14.25,45354,13.86,14.59,13.68,14.25,45354,0.0,1.0
2023-03-16,14.19,14.29,13.49,13.49,26421,14.19,14.29,13.49,13.49,26421,0.0,1.0
2023-03-17,14.52,14.55,13.74,14.01,124974,14.52,14.55,13.74,14.01,124974,0.0,1.0
2023-03-20,14.47,14.71,14.16,14.71,24363,14.47,14.71,14.16,14.71,24363,0.0,1.0
2023-03-21,14.63,14.83,14.54,14.57,40563,14.63,14.83,14.54,14.57,40563,0.0,1.0
2023-03-22,14.78,15.1299,14.34,14.6,45432,14.78,15.1299,14.34,14.6,45432,0.0,1.0
2023-03-23,14.86,15.3,14.66,14.8,55818,14.86,15.3,14.66,14.8,55818,0.0,1.0
2023-03-24,14.9,14.99,13.8001,14.56,38975,14.9,14.99,13.8001,14.56,38975,0.0,1.0
2023-03-27,14.48,14.8699,14.26,14.6,43198,14.48,14.8699,14.26,14.6,43198,0.0,1.0
2023-03-28,14.6,14.645,14.4501,14.4501,19814,14.6,14.645,14.4501,14.4501,19814,0.0,1.0
2023-03-29,14.71,14.71,14.42,14.545,22756,14.71,14.71,14.42,14.545,22756,0.0,1.0
2023-03-30,14.99,15.145,14.73,14.82,40955,14.99,15.145,14.73,14.82,40955,0.0,1.0
2023-03-31,15.37,15.37,15.0,15.16,26582,15.37,15.37,15.0,15.16,26582,0.0,1.0
2023-04-03,15.36,15.53,14.8298,15.24,53732,15.36,15.53,14.8298,15.24,53732,0.0,1.0
2023-04-04,14.67,15.44,14.57,15.36,30340,14.67,15.44,14.57,15.36,30340,0.0,1.0
2023-04-05,14.43,14.88,14.285,14.82,20761,14.43,14.88,14.285,14.82,20761,0.0,1.0
2023-04-06,14.5,14.6682,14.22,14.31,11580,14.5,14.6682,14.22,14.31,11580,0.0,1.0
2023-04-10,15.06,15.23,14.37,14.37,38516,15.06,15.23,14.37,14.37,38516,0.0,1.0
2023-04-11,15.23,15.39,14.55,14.93,30778,15.23,15.39,14.55,14.93,30778,0.0,1.0
2023-04-12,15.3,15.33,14.74,15.16,36784,15.3,15.33,14.74,15.16,36784,0.0,1.0
2023-04-13,15.0,15.17,14.47,15.17,42847,15.0,15.17,14.47,15.17,42847,0.0,1.0
2023-04-14,14.95,14.99,14.715,14.85,22021,14.95,14.99,14.715,14.85,22021,0.0,1.0
2023-04-17,14.95,14.95,14.635,14.86,29951,14.95,14.95,14.635,14.86,29951,0.0,1.0
2023-04-18,14.88,15.0,14.65,14.85,33945,14.88,15.0,14.65,14.85,33945,0.0,1.0
2023-04-19,14.33,14.999,14.08,14.8,35271,14.33,14.999,14.08,14.8,35271,0.0,1.0
2023-04-20,14.41,14.49,14.23,14.27,18346,14.41,14.49,14.23,14.27,18346,0.0,1.0
2023-04-21,14.52,14.6754,14.28,14.28,14160,14.52,14.6754,14.28,14.28,14160,0.0,1.0
2023-04-24,14.28,14.675,14.28,14.3,24535,14.28,14.675,14.28,14.3,24535,0.0,1.0
2023-04-25,12.63,14.458,12.63,14.458,51321,12.63,14.458,12.63,14.458,51321,0.0,1.0
2023-04-26,12.63,12.99,12.63,12.63,21480,12.63,12.99,12.63,12.63,21480,0.0,1.0
2023-04-27,12.83,13.17,12.34,12.64,33452,12.83,13.17,12.34,12.64,33452,0.0,1.0
2023-04-28,13.2,13.6836,12.74,12.87,31009,13.2,13.6836,12.74,12.87,31009,0.0,1.0
2023-05-01,13.44,13.6861,13.36,13.6861,11721,13.44,13.6861,13.36,13.6861,11721,0.0,1.0
2023-05-02,13.56,13.73,13.3724,13.4,19674,13.56,13.73,13.3724,13.4,19674,0.0,1.0
2023-05-03,13.74,14.03,13.5595,13.5595,15527,13.74,14.03,13.5595,13.5595,15527,0.0,1.0
2023-05-04,13.5,13.87,13.3132,13.82,11613,13.5,13.87,13.3132,13.82,11613,0.0,1.0
2023-05-05,14.23,14.23,13.49,13.49,15415,14.23,14.23,13.49,13.49,15415,0.0,1.0
2023-05-08,13.84,14.22,13.63,14.12,20267,13.84,14.22,13.63,14.12,20267,0.0,1.0
2023-05-09,13.49,14.25,13.49,13.86,14996,13.49,14.25,13.49,13.86,14996,0.0,1.0
2023-05-10,13.15,13.85,13.12,13.61,43098,13.15,13.85,13.12,13.61,43098,0.0,1.0
2023-05-11,13.68,13.7428,12.91,12.91,10412,13.68,13.7428,12.91,12.91,10412,0.0,1.0
2023-05-12,14.4,14.46,13.7,13.7,26162,14.4,14.46,13.7,13.7,26162,0.0,1.0
2023-05-15,14.79,14.99,14.0503,14.2,29077,14.79,14.99,14.0503,14.2,29077,0.0,1.0
2023-05-16,14.72,14.93,14.55,14.74,28304,14.72,14.93,14.55,14.74,28304,0.0,1.0
2023-05-17,14.81,14.81,14.27,14.48,41271,14.81,14.81,14.27,14.48,41271,0.0,1.0
2023-05-18,14.63,14.72,14.5,14.5,22899,14.63,14.72,14.5,14.5,22899,0.0,1.0
2023-05-19,14.48,14.705,14.3747,14.54,29649,14.48,14.705,14.3747,14.54,29649,0.0,1.0
2023-05-22,14.12,14.47,13.93,14.47,32045,14.12,14.47,13.93,14.47,32045,0.0,1.0
2023-05-23,14.03,14.4,14.03,14.12,10891,14.03,14.4,14.03,14.12,10891,0.0,1.0
2023-05-24,14.18,14.245,13.89,14.2338,14976,14.18,14.245,13.89,14.2338,14976,0.0,1.0
2023-05-25,13.78,14.145,13.74,14.145,13183,13.78,14.145,13.74,14.145,13183,0.0,1.0
2023-05-26,13.69,13.975,13.67,13.76,12549,13.69,13.975,13.67,13.76,12549,0.0,1.0
2023-05-30,13.59,13.8,13.59,13.72,9550,13.59,13.8,13.59,13.72,9550,0.0,1.0
2023-05-31,14.06,14.32,13.63,13.76,23055,14.06,14.32,13.63,13.76,23055,0.0,1.0
2023-06-01,14.35,14.59,14.06,14.06,55909,14.35,14.59,14.06,14.06,55909,0.0,1.0
2023-06-02,14.57,14.7,14.25,14.35,44103,14.57,14.7,14.25,14.35,44103,0.0,1.0
2023-06-05,14.2,14.6,14.2,14.48,16510,14.2,14.6,14.2,14.48,16510,0.0,1.0
2023-06-06,14.38,14.63,14.2,14.2,25695,14.38,14.63,14.2,14.2,25695,0.0,1.0
2023-06-07,14.27,14.4,14.2,14.23,27389,14.27,14.4,14.2,14.23,27389,0.0,1.0
2023-06-08,14.38,14.43,14.22,14.28,33038,14.38,14.43,14.22,14.28,33038,0.0,1.0
2023-06-09,14.4,14.51,14.31,14.38,20015,14.4,14.51,14.31,14.38,20015,0.0,1.0
2023-06-12,14.73,14.8,14.32,14.48,93755,14.73,14.8,14.32,14.48,93755,0.0,1.0
2023-06-13,14.44,14.9299,14.42,14.68,64916,14.44,14.9299,14.42,14.68,64916,0.0,1.0
2023-06-14,14.34,14.49,13.46,14.37,44655,14.34,14.49,13.46,14.37,44655,0.0,1.0
2023-06-15,14.3,14.3,14.07,14.3,27894,14.3,14.3,14.07,14.3,27894,0.0,1.0
2023-06-16,14.39,14.65,14.06,14.18,71782,14.39,14.65,14.06,14.18,71782,0.0,1.0
2023-06-20,15.0,15.0,14.4,14.4,97764,15.0,15.0,14.4,14.4,97764,0.0,1.0
2023-06-21,15.3,15.42,14.64,14.94,82402,15.3,15.42,14.64,14.94,82402,0.0,1.0
2023-06-22,15.38,15.45,15.25,15.26,57415,15.38,15.45,15.25,15.26,57415,0.0,1.0
2023-06-23,14.54,15.46,14.22,15.32,1214464,14.54,15.46,14.22,15.32,1214464,0.0,1.0
2023-06-26,14.31,14.6563,14.07,14.34,82314,14.31,14.6563,14.07,14.34,82314,0.0,1.0
2023-06-27,14.51,14.7699,13.77,14.46,52214,14.51,14.7699,13.77,14.46,52214,0.0,1.0
2023-06-28,14.8,14.86,14.275,14.7344,58121,14.8,14.86,14.275,14.7344,58121,0.0,1.0
2023-06-29,15.34,15.35,14.68,14.89,41366,15.34,15.35,14.68,14.89,41366,0.0,1.0
2023-06-30,15.58,15.59,15.3,15.34,64192,15.58,15.59,15.3,15.34,64192,0.0,1.0
2023-07-03,15.53,15.59,15.39,15.58,19969,15.53,15.59,15.39,15.58,19969,0.0,1.0
2023-07-05,15.27,15.58,15.18,15.3167,33022,15.27,15.58,15.18,15.3167,33022,0.0,1.0
2023-07-06,15.59,15.59,15.11,15.27,42978,15.59,15.59,15.11,15.27,42978,0.0,1.0
2023-07-07,15.76,15.81,15.3,15.505,51500,15.76,15.81,15.3,15.505,51500,0.0,1.0
2023-07-10,14.97,15.89,14.87,15.76,112558,14.97,15.89,14.87,15.76,112558,0.0,1.0
2023-07-11,14.78,15.17,14.53,14.89,37525,14.78,15.17,14.53,14.89,37525,0.0,1.0
2023-07-12,14.95,15.05,14.85,14.945,16401,14.95,15.05,14.85,14.945,16401,0.0,1.0
2023-07-13,14.9,15.07,14.695,15.07,12601,14.9,15.07,14.695,15.07,12601,0.0,1.0
2023-07-14,14.9,14.95,14.58,14.77,27351,14.9,14.95,14.58,14.77,27351,0.0,1.0
2023-07-17,15.07,15.18,14.76,15.01,32879,15.07,15.18,14.76,15.01,32879,0.0,1.0
2023-07-18,15.34,15.385,15.07,15.19,26291,15.34,15.385,15.07,15.19,26291,0.0,1.0
2023-07-19,15.02,15.54,14.9,15.35,17484,15.02,15.54,14.9,15.35,17484,0.0,1.0
2023-07-20,15.08,15.13,14.62,15.08,23847,15.08,15.13,14.62,15.08,23847,0.0,1.0
2023-07-21,14.89,15.17,14.85,15.17,14391,14.89,15.17,14.85,15.17,14391,0.0,1.0
2023-07-24,15.12,15.23,14.59,15.0,27617,15.12,15.23,14.59,15.0,27617,0.0,1.0
2023-07-25,15.25,15.33,15.09,15.09,19018,15.25,15.33,15.09,15.09,19018,0.0,1.0
2023-07-26,15.15,15.41,15.07,15.35,11026,15.15,15.41,15.07,15.35,11026,0.0,1.0
2023-07-27,15.13,15.29,15.03,15.29,8638,15.13,15.29,15.03,15.29,8638,0.0,1.0
2023-07-28,15.21,15.33,15.2,15.33,9217,15.21,15.33,15.2,15.33,9217,0.0,1.0
2023-07-31,15.25,15.42,15.03,15.2,18822,15.25,15.42,15.03,15.2,18822,0.0,1.0
2023-08-01,15.57,15.59,15.227,15.2605,16478,15.57,15.59,15.227,15.2605,16478,0.0,1.0
2023-08-02,15.03,15.405,14.98,15.34,15813,15.03,15.405,14.98,15.34,15813,0.0,1.0
2023-08-03,15.2,15.4,15.0,15.1,5257,15.2,15.4,15.0,15.1,5257,0.0,1.0
2023-08-04,15.38,15.42,15.34,15.34,10373,15.38,15.42,15.34,15.34,10373,0.0,1.0
2023-08-07,15.25,15.49,15.17,15.48,13956,15.25,15.49,15.17,15.48,13956,0.0,1.0
2023-08-08,15.19,15.7,15.18,15.2,26220,15.19,15.7,15.18,15.2,26220,0.0,1.0
2023-08-09,15.19,15.37,15.08,15.37,16623,15.19,15.37,15.08,15.37,16623,0.0,1.0
2023-08-10,15.09,15.2642,14.94,14.94,22160,15.09,15.2642,14.94,14.94,22160,0.0,1.0
2023-08-11,14.86,15.0899,14.79,14.94,11838,14.86,15.0899,14.79,14.94,11838,0.0,1.0
2023-08-14,14.53,14.98,14.43,14.77,32493,14.53,14.98,14.43,14.77,32493,0.0,1.0
2023-08-15,14.23,14.69,14.23,14.61,24873,14.23,14.69,14.23,14.61,24873,0.0,1.0
2023-08-16,14.16,14.38,14.15,14.38,22796,14.16,14.38,14.15,14.38,22796,0.0,1.0
2023-08-17,13.58,14.1652,13.51,14.16,37604,13.58,14.1652,13.51,14.16,37604,0.0,1.0
2023-08-18,13.93,13.95,13.51,13.54,76894,13.93,13.95,13.51,13.54,76894,0.0,1.0
2023-08-21,13.77,14.0899,13.67,13.95,17735,13.77,14.0899,13.67,13.95,17735,0.0,1.0
2023-08-22,13.85,14.05,13.85,13.95,17354,13.85,14.05,13.85,13.95,17354,0.0,1.0
2023-08-23,14.01,14.14,13.6781,13.8499,20999,14.01,14.14,13.6781,13.8499,20999,0.0,1.0
2023-08-24,14.0,14.12,13.74,13.97,16713,14.0,14.12,13.74,13.97,16713,0.0,1.0
2023-08-25,14.18,14.18,13.57,13.8008,9122,14.18,14.18,13.57,13.8008,9122,0.0,1.0
2023-08-28,14.21,14.42,14.1809,14.24,14290,14.21,14.42,14.1809,14.24,14290,0.0,1.0
2023-08-29,14.34,14.385,14.245,14.32,5843,14.34,14.385,14.245,14.32,5843,0.0,1.0
2023-08-30,14.32,14.49,14.15,14.39,11578,14.32,14.49,14.15,14.39,11578,0.0,1.0
2023-08-31,14.28,14.49,14.25,14.44,12354,14.28,14.49,14.25,14.44,12354,0.0,1.0
2023-09-01,14.31,14.42,14.225,14.25,17513,14.31,14.42,14.225,14.25,17513,0.0,1.0
2023-09-05,13.72,14.29,13.72,14.28,34839,13.72,14.29,13.72,14.28,34839,0.0,1.0
2023-09-06,13.63,13.74,13.56,13.72,13809,13.63,13.74,13.56,13.72,13809,0.0,1.0
2023-09-07,13.77,13.8525,13.53,13.73,30650,13.77,13.8525,13.53,13.73,30650,0.0,1.0
2023-09-08,13.83,14.12,13.74,13.74,12430,13.83,14.12,13.74,13.74,12430,0.0,1.0
2023-09-11,14.05,14.1,13.8,13.91,22141,14.05,14.1,13.8,13.91,22141,0.0,1.0
2023-09-12,13.95,14.0,13.83,13.87,6921,13.95,14.0,13.83,13.87,6921,0.0,1.0
2023-09-13,13.94,14.24,13.94,13.9552,10551,13.94,14.24,13.94,13.9552,10551,0.0,1.0
2023-09-14,14.27,14.27,13.92,14.16,18509,14.27,14.27,13.92,14.16,18509,0.0,1.0
2023-09-15,15.19,15.19,14.08,14.19,113719,15.19,15.19,14.08,14.19,113719,0.0,1.0
2023-09-18,14.79,15.005,14.77,14.88,22103,14.79,15.005,14.77,14.88,22103,0.0,1.0
2023-09-19,14.81,14.9,14.56,14.66,16560,14.81,14.9,14.56,14.66,16560,0.0,1.0
2023-09-20,14.98,15.0999,14.75,14.9,15751,14.98,15.0999,14.75,14.9,15751,0.0,1.0
2023-09-21,15.15,15.15,14.8397,14.93,19770,15.15,15.15,14.8397,14.93,19770,0.0,1.0
2023-09-22,14.85,15.1,14.69,15.09,11236,14.85,15.1,14.69,15.09,11236,0.0,1.0
2023-09-25,14.92,15.05,14.7824,14.8,18711,14.92,15.05,14.7824,14.8,18711,0.0,1.0
2023-09-26,14.47,14.99,14.41,14.9,20432,14.47,14.99,14.41,14.9,20432,0.0,1.0
2023-09-27,14.8,14.94,14.43,14.43,9793,14.8,14.94,14.43,14.43,9793,0.0,1.0
2023-09-28,14.75,14.9499,14.54,14.77,14812,14.75,14.9499,14.54,14.77,14812,0.0,1.0
2023-09-29,14.13,14.746,14.13,14.746,13296,14.13,14.746,14.13,14.746,13296,0.0,1.0
2023-10-02,13.58,14.23,13.5,14.19,24797,13.58,14.23,13.5,14.19,24797,0.0,1.0
2023-10-03,13.52,13.86,13.52,13.8,7780,13.52,13.86,13.52,13.8,7780,0.0,1.0
2023-10-04,13.78,13.9,13.72,13.72,7677,13.78,13.9,13.72,13.72,7677,0.0,1.0
2023-10-05,13.97,14.04,13.73,14.03,13853,13.97,14.04,13.73,14.03,13853,0.0,1.0
2023-10-06,14.3,14.34,13.98,13.98,10879,14.3,14.34,13.98,13.98,10879,0.0,1.0
2023-10-09,14.32,14.59,14.1534,14.2,9943,14.32,14.59,14.1534,14.2,9943,0.0,1.0
2023-10-10,14.31,14.72,13.93,14.36,24180,14.31,14.72,13.93,14.36,24180,0.0,1.0
2023-10-11,14.69,14.7,14.5,14.7,18700,14.69,14.7,14.5,14.7,18700,0.0,1.0
2023-10-12,14.52,14.65,14.2901,14.6,12822,14.52,14.65,14.2901,14.6,12822,0.0,1.0
2023-10-13,14.42,14.57,14.32,14.57,6968,14.42,14.57,14.32,14.57,6968,0.0,1.0
2023-10-16,14.39,14.7,14.39,14.61,21894,14.39,14.7,14.39,14.61,21894,0.0,1.0
2023-10-17,14.39,14.74,14.38,14.52,14984,14.39,14.74,14.38,14.52,14984,0.0,1.0
2023-10-18,14.17,14.47,14.17,14.47,7081,14.17,14.47,14.17,14.47,7081,0.0,1.0
2023-10-19,14.06,14.42,14.06,14.18,9945,14.06,14.42,14.06,14.18,9945,0.0,1.0
2023-10-20,14.23,14.29,13.99,14.04,14244,14.23,14.29,13.99,14.04,14244,0.0,1.0
2023-10-23,13.98,14.29,13.98,14.06,10670,13.98,14.29,13.98,14.06,10670,0.0,1.0
2023-10-24,14.23,14.44,14.03,14.11,15560,14.23,14.44,14.03,14.11,15560,0.0,1.0
2023-10-25,14.35,14.39,14.06,14.25,6586,14.35,14.39,14.06,14.25,6586,0.0,1.0
2023-10-26,14.14,14.72,14.055,14.35,22834,14.14,14.72,14.055,14.35,22834,0.0,1.0
2023-10-27,13.97,14.17,13.9,14.162,9907,13.97,14.17,13.9,14.162,9907,0.0,1.0
2023-10-30,14.29,14.29,14.05,14.05,13933,14.29,14.29,14.05,14.05,13933,0.0,1.0
2023-10-31,14.2,14.4,14.05,14.3,14453,14.2,14.4,14.05,14.3,14453,0.0,1.0
2023-11-01,13.68,14.11,13.63,14.01,22304,13.68,14.11,13.63,14.01,22304,0.0,1.0
2023-11-02,13.8,14.07,13.8,13.91,8466,13.8,14.07,13.8,13.91,8466,0.0,1.0
2023-11-03,13.95,14.18,13.845,14.03,11824,13.95,14.18,13.845,14.03,11824,0.0,1.0
2023-11-06,13.8,14.16,13.67,13.67,10650,13.8,14.16,13.67,13.67,10650,0.0,1.0
2023-11-07,14.07,14.17,13.8,13.94,8207,14.07,14.17,13.8,13.94,8207,0.0,1.0
2023-11-08,13.91,14.0,13.715,14.0,8107,13.91,14.0,13.715,14.0,8107,0.0,1.0
2023-11-09,13.87,14.02,13.8,13.8,15733,13.87,14.02,13.8,13.8,15733,0.0,1.0
2023-11-10,14.04,14.07,13.7856,13.7856,12355,14.04,14.07,13.7856,13.7856,12355,0.0,1.0
2023-11-13,14.05,14.14,14.05,14.11,12835,14.05,14.14,14.05,14.11,12835,0.0,1.0
2023-11-14,14.75,14.75,14.15,14.19,22852,14.75,14.75,14.15,14.19,22852,0.0,1.0
2023-11-15,14.4,14.87,14.395,14.67,13443,14.4,14.87,14.395,14.67,13443,0.0,1.0
2023-11-16,14.41,14.84,14.3,14.31,11419,14.41,14.84,14.3,14.31,11419,0.0,1.0
2023-11-17,14.34,14.77,14.29,14.43,23276,14.34,14.77,14.29,14.43,23276,0.0,1.0
2023-11-20,14.23,14.45,14.23,14.31,11862,14.23,14.45,14.23,14.31,11862,0.0,1.0
2023-11-21,14.23,14.425,14.15,14.24,8886,14.23,14.425,14.15,14.24,8886,0.0,1.0
2023-11-22,14.68,14.68,14.19,14.19,10308,14.68,14.68,14.19,14.19,10308,0.0,1.0
2023-11-24,14.89,14.89,14.52,14.85,4084,14.89,14.89,14.52,14.85,4084,0.0,1.0
2023-11-27,14.91,15.17,14.79,14.79,12630,14.91,15.17,14.79,14.79,12630,0.0,1.0
2023-11-28,14.62,15.0,14.62,14.95,8496,14.62,15.0,14.62,14.95,8496,0.0,1.0
2023-11-29,14.85,14.94,14.72,14.93,11668,14.85,14.94,14.72,14.93,11668,0.0,1.0
2023-11-30,14.94,14.94,14.61,14.9208,6177,14.94,14.94,14.61,14.9208,6177,0.0,1.0
2023-12-01,15.45,15.55,14.9301,15.09,18498,15.45,15.55,14.9301,15.09,18498,0.0,1.0
2023-12-04,15.05,15.64,15.05,15.53,20748,15.05,15.64,15.05,15.53,20748,0.0,1.0
2023-12-05,14.73,15.42,14.73,14.85,14699,14.73,15.42,14.73,14.85,14699,0.0,1.0
2023-12-06,14.73,15.19,14.58,14.96,21378,14.73,15.19,14.58,14.96,21378,0.0,1.0
2023-12-07,15.13,15.17,14.48,14.63,25570,15.13,15.17,14.48,14.63,25570,0.0,1.0
2023-12-08,15.23,15.23,14.65,14.81,29447,15.23,15.23,14.65,14.81,29447,0.0,1.0
2023-12-11,14.94,15.29,14.805,14.93,19510,14.94,15.29,14.805,14.93,19510,0.0,1.0
2023-12-12,14.9,15.11,14.8,14.96,21047,14.9,15.11,14.8,14.96,21047,0.0,1.0
2023-12-13,15.3,15.3,14.61,14.87,25241,15.3,15.3,14.61,14.87,25241,0.0,1.0
2023-12-14,16.5,16.61,15.61,15.73,64774,16.5,16.61,15.61,15.73,64774,0.0,1.0
2023-12-15,16.65,16.65,15.83,16.41,71805,16.65,16.65,15.83,16.41,71805,0.0,1.0
2023-12-18,16.48,16.72,16.1919,16.58,20317,16.48,16.72,16.1919,16.58,20317,0.0,1.0
2023-12-19,16.52,16.69,16.2001,16.61,33604,16.52,16.69,16.2001,16.61,33604,0.0,1.0
2023-12-20,16.26,16.64,16.04,16.27,59531,16.26,16.64,16.04,16.27,59531,0.0,1.0
2023-12-21,16.36,16.44,15.8509,15.96,33278,16.36,16.44,15.8509,15.96,33278,0.0,1.0
2023-12-22,16.43,16.64,16.04,16.36,20506,16.43,16.64,16.04,16.36,20506,0.0,1.0
2023-12-26,16.42,16.625,16.245,16.3969,19073,16.42,16.625,16.245,16.3969,19073,0.0,1.0
2023-12-27,16.41,16.4675,16.26,16.38,13610,16.41,16.4675,16.26,16.38,13610,0.0,1.0
2023-12-28,16.38,16.54,16.1158,16.54,12948,16.38,16.54,16.1158,16.54,12948,0.0,1.0
2023-12-29,16.14,16.57,16.02,16.33,21515,16.14,16.57,16.02,16.33,21515,0.0,1.0
2024-01-02,16.2,16.36,15.95,15.95,36518,16.2,16.36,15.95,15.95,36518,0.0,1.0
2024-01-03,15.81,16.2,15.81,16.2,20710,15.81,16.2,15.81,16.2,20710,0.0,1.0
2024-01-04,15.88,15.9999,15.6526,15.87,21384,15.88,15.9999,15.6526,15.87,21384,0.0,1.0
2024-01-05,15.73,16.0541,15.56,15.9,22600,15.73,16.0541,15.56,15.9,22600,0.0,1.0
2024-01-08,15.52,15.82,15.41,15.82,29667,15.52,15.82,15.41,15.82,29667,0.0,1.0
2024-01-09,15.36,15.5199,15.235,15.5,17705,15.36,15.5199,15.235,15.5,17705,0.0,1.0
2024-01-10,15.59,15.67,15.26,15.35,17559,15.59,15.67,15.26,15.35,17559,0.0,1.0
2024-01-11,15.56,15.63,15.46,15.4988,15699,15.56,15.63,15.46,15.4988,15699,0.0,1.0
2024-01-12,15.53,15.7844,15.5,15.73,5984,15.53,15.7844,15.5,15.73,5984,0.0,1.0
2024-01-16,15.62,15.74,15.5,15.5,24551,15.62,15.74,15.5,15.5,24551,0.0,1.0
2024-01-17,15.59,15.8,15.5,15.5,13309,15.59,15.8,15.5,15.5,13309,0.0,1.0
2024-01-18,15.54,15.77,15.52,15.74,13142,15.54,15.77,15.52,15.74,13142,0.0,1.0
2024-01-19,15.89,15.89,15.59,15.72,14323,15.89,15.89,15.59,15.72,14323,0.0,1.0
2024-01-22,16.16,16.2,15.8,15.82,14703,16.16,16.2,15.8,15.82,14703,0.0,1.0
2024-01-23,15.78,16.31,15.77,16.31,15293,15.78,16.31,15.77,16.31,15293,0.0,1.0
2024-01-24,15.66,16.27,15.66,16.02,11854,15.66,16.27,15.66,16.02,11854,0.0,1.0
2024-01-25,16.2,16.2,15.81,15.87,10586,16.2,16.2,15.81,15.87,10586,0.0,1.0
2024-01-26,16.1,16.28,15.9,16.19,15043,16.1,16.28,15.9,16.19,15043,0.0,1.0
2024-01-29,15.5,16.065,15.3,15.96,37746,15.5,16.065,15.3,15.96,37746,0.0,1.0
2024-01-30,15.69,15.78,15.5,15.5,10646,15.69,15.78,15.5,15.5,10646,0.0,1.0
2024-01-31,15.6,16.0099,15.6,15.82,23294,15.6,16.0099,15.6,15.82,23294,0.0,1.0
2024-02-01,15.96,16.0,15.6,15.6,17710,15.96,16.0,15.6,15.6,17710,0.0,1.0
2024-02-02,16.09,16.32,15.84,15.94,13547,16.09,16.32,15.84,15.94,13547,0.0,1.0
2024-02-05,15.8,16.0999,15.7,16.03,15189,15.8,16.0999,15.7,16.03,15189,0.0,1.0
2024-02-06,16.0,16.0,15.79,15.79,5898,16.0,16.0,15.79,15.79,5898,0.0,1.0
2024-02-07,16.39,16.85,16.24,16.3,47508,16.39,16.85,16.24,16.3,47508,0.0,1.0
2024-02-08,16.47,16.47,16.28,16.39,13306,16.47,16.47,16.28,16.39,13306,0.0,1.0
2024-02-09,16.59,16.75,16.4,16.565,13430,16.59,16.75,16.4,16.565,13430,0.0,1.0
2024-02-12,16.41,16.94,16.31,16.66,51319,16.41,16.94,16.31,16.66,51319,0.0,1.0
2024-02-13,15.61,16.475,15.5,16.11,35426,15.61,16.475,15.5,16.11,35426,0.0,1.0
2024-02-14,16.11,16.15,15.55,15.55,38596,16.11,16.15,15.55,15.55,38596,0.0,1.0
2024-02-15,16.75,16.75,15.9238,16.19,158427,16.75,16.75,15.9238,16.19,158427,0.0,1.0
2024-02-16,16.53,16.89,16.21,16.75,99216,16.53,16.89,16.21,16.75,99216,0.0,1.0
2024-02-20,16.3,16.93,15.99,16.41,60586,16.3,16.93,15.99,16.41,60586,0.0,1.0
2024-02-21,16.4,16.4,16.05,16.4,48682,16.4,16.4,16.05,16.4,48682,0.0,1.0
2024-02-22,16.34,16.52,15.99,16.52,55886,16.34,16.52,15.99,16.52,55886,0.0,1.0
2024-02-23,16.6,16.6,16.19,16.46,20194,16.6,16.6,16.19,16.46,20194,0.0,1.0
2024-02-26,16.59,16.69,16.4,16.46,11553,16.59,16.69,16.4,16.46,11553,0.0,1.0
2024-02-27,16.63,16.66,16.5,16.53,21015,16.63,16.66,16.5,16.53,21015,0.0,1.0
2024-02-28,16.55,16.7599,16.46,16.51,17038,16.55,16.7599,16.46,16.51,17038,0.0,1.0
2024-02-29,16.39,16.75,16.15,16.75,45533,16.39,16.75,16.15,16.75,45533,0.0,1.0
2024-03-01,16.61,16.69,16.52,16.57,23822,16.61,16.69,16.52,16.57,23822,0.0,1.0
2024-03-04,16.56,16.79,16.25,16.61,19388,16.56,16.79,16.25,16.61,19388,0.0,1.0
2024-03-05,16.56,16.71,16.38,16.38,15885,16.56,16.71,16.38,16.38,15885,0.0,1.0
2024-03-06,16.59,16.685,16.465,16.52,10304,16.59,16.685,16.465,16.52,10304,0.0,1.0
2024-03-07,16.58,16.58,16.3101,16.5116,11700,16.58,16.58,16.3101,16.5116,11700,0.0,1.0
2024-03-08,16.7,16.84,16.56,16.56,12036,16.7,16.84,16.56,16.56,12036,0.0,1.0
2024-03-11,16.4,16.77,16.32,16.77,14020,16.4,16.77,16.32,16.77,14020,0.0,1.0
2024-03-12,16.15,16.5567,16.11,16.41,19383,16.15,16.5567,16.11,16.41,19383,0.0,1.0
2024-03-13,15.9,16.34,15.875,16.15,44339,15.9,16.34,15.875,16.15,44339,0.0,1.0
2024-03-14,15.65,16.1,15.42,15.95,50759,15.65,16.1,15.42,15.95,50759,0.0,1.0
2024-03-15,16.17,16.17,15.3,15.44,91632,16.17,16.17,15.3,15.44,91632,0.0,1.0
2024-03-18,15.95,16.19,15.788,16.03,27534,15.95,16.19,15.788,16.03,27534,0.0,1.0
2024-03-19,15.88,16.16,15.8,16.06,16561,15.88,16.16,15.8,16.06,16561,0.0,1.0
2024-03-20,16.19,16.19,15.64,15.81,22674,16.19,16.19,15.64,15.81,22674,0.0,1.0
2024-03-21,16.34,16.38,16.22,16.33,20170,16.34,16.38,16.22,16.33,20170,0.0,1.0
2024-03-22,16.37,16.45,16.15,16.45,7275,16.37,16.45,16.15,16.45,7275,0.0,1.0
2024-03-25,16.16,16.34,15.87,16.21,6652,16.16,16.34,15.87,16.21,6652,0.0,1.0
2024-03-26,16.1,16.3599,16.045,16.3599,10068,16.1,16.3599,16.045,16.3599,10068,0.0,1.0
2024-03-27,16.36,16.36,16.2398,16.2398,11795,16.36,16.36,16.2398,16.2398,11795,0.0,1.0
2024-03-28,16.69,16.72,16.29,16.29,42818,16.69,16.72,16.29,16.29,42818,0.0,1.0
2024-04-01,16.71,16.88,16.3,16.77,27902,16.71,16.88,16.3,16.77,27902,0.0,1.0
2024-04-02,16.75,16.83,16.51,16.51,38295,16.75,16.83,16.51,16.51,38295,0.0,1.0
2024-04-03,17.31,17.5,16.72,16.72,76363,17.31,17.5,16.72,16.72,76363,0.0,1.0
2024-04-04,17.35,17.56,17.17,17.34,72574,17.35,17.56,17.17,17.34,72574,0.0,1.0
2024-04-05,17.73,17.77,17.31,17.31,49261,17.73,17.77,17.31,17.31,49261,0.0,1.0
2024-04-08,17.43,17.9899,17.3,17.75,98220,17.43,17.9899,17.3,17.75,98220,0.0,1.0
2024-04-09,17.35,17.61,17.0,17.61,32357,17.35,17.61,17.0,17.61,32357,0.0,1.0
2024-04-10,17.03,17.23,16.86,17.07,43935,17.03,17.23,16.86,17.07,43935,0.0,1.0
2024-04-11,17.45,17.5,17.0,17.08,40830,17.45,17.5,17.0,17.08,40830,0.0,1.0
2024-04-12,17.04,17.48,16.935,17.32,17874,17.04,17.48,16.935,17.32,17874,0.0,1.0
2024-04-15,17.2,17.39,16.99,17.28,26493,17.2,17.39,16.99,17.28,26493,0.0,1.0
2024-04-16,17.04,17.24,16.89,17.0,33347,17.04,17.24,16.89,17.0,33347,0.0,1.0
2024-04-17,16.8,17.21,16.76,17.21,14700,16.8,17.21,16.76,17.21,14700,0.0,1.0
2024-04-18,16.78,16.9814,16.76,16.85,23966,16.78,16.9814,16.76,16.85,23966,0.0,1.0
2024-04-19,17.06,17.06,16.81,16.85,32076,17.06,17.06,16.81,16.85,32076,0.0,1.0
2024-04-22,16.92,17.18,16.89,17.04,16316,16.92,17.18,16.89,17.04,16316,0.0,1.0
2024-04-23,16.91,17.14,16.7,16.83,32575,16.91,17.14,16.7,16.83,32575,0.0,1.0
2024-04-24,16.88,16.92,16.66,16.92,17343,16.88,16.92,16.66,16.92,17343,0.0,1.0
2024-04-25,16.76,16.81,16.585,16.67,22889,16.76,16.81,16.585,16.67,22889,0.0,1.0
2024-04-26,16.97,16.9999,16.565,16.98,36814,16.97,16.9999,16.565,16.98,36814,0.0,1.0
2024-04-29,16.9,17.18,16.67,17.01,26093,16.9,17.18,16.67,17.01,26093,0.0,1.0
2024-04-30,16.97,17.15,16.79,16.89,39561,16.97,17.15,16.79,16.89,39561,0.0,1.0
2024-05-01,17.41,17.555,16.925,17.02,31901,17.41,17.555,16.925,17.02,31901,0.0,1.0
2024-05-02,17.46,17.6193,17.21,17.54,22627,17.46,17.6193,17.21,17.54,22627,0.0,1.0
2024-05-03,17.45,17.563,17.25,17.42,32045,17.45,17.563,17.25,17.42,32045,0.0,1.0
2024-05-06,17.56,17.75,17.39,17.39,14519,17.56,17.75,17.39,17.39,14519,0.0,1.0
2024-05-07,17.47,17.75,17.47,17.6,20756,17.47,17.75,17.47,17.6,20756,0.0,1.0
2024-05-08,17.49,17.57,17.13,17.39,7636,17.49,17.57,17.13,17.39,7636,0.0,1.0
2024-05-09,17.93,18.055,17.57,17.5975,17126,17.93,18.055,17.57,17.5975,17126,0.0,1.0
2024-05-10,18.81,18.95,18.209,18.3,25547,18.81,18.95,18.209,18.3,25547,0.0,1.0
2024-05-13,19.72,19.95,18.96,19.0,100486,19.72,19.95,18.96,19.0,100486,0.0,1.0
2024-05-14,20.11,20.3,19.72,19.72,70557,20.11,20.3,19.72,19.72,70557,0.0,1.0
2024-05-15,20.08,20.29,19.99,20.29,39890,20.08,20.29,19.99,20.29,39890,0.0,1.0
2024-05-16,20.31,20.31,20.0901,20.19,28528,20.31,20.31,20.0901,20.19,28528,0.0,1.0
2024-05-17,20.27,20.37,20.1501,20.33,20969,20.27,20.37,20.1501,20.33,20969,0.0,1.0
2024-05-20,20.3,20.45,20.1,20.22,68447,20.3,20.45,20.1,20.22,68447,0.0,1.0
2024-05-21,19.96,20.1773,19.81,20.16,13838,19.96,20.1773,19.81,20.16,13838,0.0,1.0
2024-05-22,20.3,20.3,19.89,20.035,17287,20.3,20.3,19.89,20.035,17287,0.0,1.0
2024-05-23,19.57,19.9325,19.41,19.92,24618,19.57,19.9325,19.41,19.92,24618,0.0,1.0
2024-05-24,19.84,19.85,19.63,19.64,16803,19.84,19.85,19.63,19.64,16803,0.0,1.0
2024-05-28,19.37,19.88,19.25,19.88,26203,19.37,19.88,19.25,19.88,26203,0.0,1.0
2024-05-29,19.38,19.68,19.3,19.37,32728,19.38,19.68,19.3,19.37,32728,0.0,1.0
2024-05-30,19.38,19.58,19.37,19.58,12119,19.38,19.58,19.37,19.58,12119,0.0,1.0
2024-05-31,19.37,19.41,19.31,19.35,12211,19.37,19.41,19.31,19.35,12211,0.0,1.0
2024-06-03,19.75,20.14,19.37,19.59,44161,19.75,20.14,19.37,19.59,44161,0.0,1.0
2024-06-04,19.7,20.19,19.5,19.91,33482,19.7,20.19,19.5,19.91,33482,0.0,1.0
2024-06-05,20.2,20.2,19.7699,20.01,17664,20.2,20.2,19.7699,20.01,17664,0.0,1.0
2024-06-06,19.91,20.4307,19.835,20.35,20685,19.91,20.4307,19.835,20.35,20685,0.0,1.0
2024-06-07,19.61,19.8599,19.52,19.63,15424,19.61,19.8599,19.52,19.63,15424,0.0,1.0
2024-06-10,19.52,19.78,19.3567,19.5903,23249,19.52,19.78,19.3567,19.5903,23249,0.0,1.0
2024-06-11,19.43,19.67,19.0001,19.44,19392,19.43,19.67,19.0001,19.44,19392,0.0,1.0
2024-06-12,19.5,19.975,19.4,19.64,20723,19.5,19.975,19.4,19.64,20723,0.0,1.0
2024-06-13,19.12,19.4,19.01,19.4,12447,19.12,19.4,19.01,19.4,12447,0.0,1.0
2024-06-14,18.74,19.27,18.2101,18.98,27127,18.74,19.27,18.2101,18.98,27127,0.0,1.0
2024-06-17,19.25,19.37,18.59,18.7,14409,19.25,19.37,18.59,18.7,14409,0.0,1.0
2024-06-18,19.19,19.81,19.03,19.32,30044,19.19,19.81,19.03,19.32,30044,0.0,1.0
2024-06-20,18.52,19.8393,18.445,19.46,30882,18.52,19.8393,18.445,19.46,30882,0.0,1.0
2024-06-21,18.44,18.7,18.28,18.58,45696,18.44,18.7,18.28,18.58,45696,0.0,1.0
2024-06-24,18.54,18.85,18.3974,18.5,45110,18.54,18.85,18.3974,18.5,45110,0.0,1.0
2024-06-25,18.07,18.602,17.8,18.5,61446,18.07,18.602,17.8,18.5,61446,0.0,1.0
2024-06-26,18.45,18.645,17.53,17.8,48451,18.45,18.645,17.53,17.8,48451,0.0,1.0
2024-06-27,18.53,18.59,18.42,18.59,33233,18.53,18.59,18.42,18.59,33233,0.0,1.0
2024-06-28,19.34,19.4,18.12,18.44,152524,19.34,19.4,18.12,18.44,152524,0.0,1.0
2024-07-01,18.7,19.34,18.62,19.34,31950,18.7,19.34,18.62,19.34,31950,0.0,1.0
2024-07-02,18.73,19.035,18.62,18.7,40828,18.73,19.035,18.62,18.7,40828,0.0,1.0
2024-07-03,18.77,18.87,18.58,18.76,5402,18.77,18.87,18.58,18.76,5402,0.0,1.0
2024-07-05,18.38,18.6521,18.29,18.6,18615,18.38,18.6521,18.29,18.6,18615,0.0,1.0
2024-07-08,18.56,18.7,18.15,18.525,35395,18.56,18.7,18.15,18.525,35395,0.0,1.0
2024-07-09,18.53,18.69,18.52,18.69,8228,18.53,18.69,18.52,18.69,8228,0.0,1.0
2024-07-10,18.61,18.71,18.4365,18.65,11978,18.61,18.71,18.4365,18.65,11978,0.0,1.0
2024-07-11,19.38,19.57,18.8,18.8,37308,19.38,19.57,18.8,18.8,37308,0.0,1.0
2024-07-12,19.8,19.99,19.51,19.51,29736,19.8,19.99,19.51,19.51,29736,0.0,1.0
2024-07-15,20.03,20.3,19.68,19.89,44684,20.03,20.3,19.68,19.89,44684,0.0,1.0
2024-07-16,20.81,21.1,20.25,20.25,50288,20.81,21.1,20.25,20.25,50288,0.0,1.0
2024-07-17,20.91,20.99,20.67,20.67,38867,20.91,20.99,20.67,20.67,38867,0.0,1.0
2024-07-18,20.3,21.14,20.27,20.88,43775,20.3,21.14,20.27,20.88,43775,0.0,1.0
2024-07-19,20.12,20.54,20.12,20.36,31008,20.12,20.54,20.12,20.36,31008,0.0,1.0
2024-07-22,20.89,20.955,20.1,20.28,56640,20.89,20.955,20.1,20.28,56640,0.0,1.0
2024-07-23,22.13,22.32,20.88,21.0,80567,22.13,22.32,20.88,21.0,80567,0.0,1.0
2024-07-24,21.73,22.46,21.73,22.01,38913,21.73,22.46,21.73,22.01,38913,0.0,1.0
2024-07-25,22.8,22.92,21.6502,21.88,70750,22.8,22.92,21.6502,21.88,70750,0.0,1.0
2024-07-26,23.08,23.2574,22.8,22.92,52759,23.08,23.2574,22.8,22.92,52759,0.0,1.0
2024-07-29,22.98,23.553,22.96,23.08,72199,22.98,23.553,22.96,23.08,72199,0.0,1.0
2024-07-30,23.76,23.7799,22.99,23.34,70953,23.76,23.7799,22.99,23.34,70953,0.0,1.0
2024-07-31,24.63,24.88,23.59,24.08,88684,24.63,24.88,23.59,24.08,88684,0.0,1.0
2024-08-01,22.63,24.54,22.41,24.54,46582,22.63,24.54,22.41,24.54,46582,0.0,1.0
2024-08-02,21.78,22.92,21.21,21.79,38876,21.78,22.92,21.21,21.79,38876,0.0,1.0
2024-08-05,20.51,20.99,20.37,20.71,37808,20.51,20.99,20.37,20.71,37808,0.0,1.0
2024-08-06,20.86,21.07,20.55,20.55,17108,20.86,21.07,20.55,20.55,17108,0.0,1.0
2024-08-07,21.14,21.8,21.1,21.12,40137,21.14,21.8,21.1,21.12,40137,0.0,1.0
2024-08-08,21.75,22.75,21.56,21.59,64544,21.75,22.75,21.56,21.59,64544,0.0,1.0
2024-08-09,21.6,22.05,21.225,21.76,31775,21.6,22.05,21.225,21.76,31775,0.0,1.0
2024-08-12,18.27,20.99,18.11,20.99,124470,18.27,20.99,18.11,20.99,124470,0.0,1.0
2024-08-13,19.4,19.4999,18.01,18.53,65760,19.4,19.4999,18.01,18.53,65760,0.0,1.0
2024-08-14,19.0,19.405,18.7301,19.23,33275,19.0,19.405,18.7301,19.23,33275,0.0,1.0
2024-08-15,19.67,19.98,19.07,19.42,17668,19.67,19.98,19.07,19.42,17668,0.0,1.0
2024-08-16,19.03,19.595,18.96,19.57,77500,19.03,19.595,18.96,19.57,77500,0.0,1.0
2024-08-19,18.53,19.0782,18.4,19.03,68850,18.53,19.0782,18.4,19.03,68850,0.0,1.0
2024-08-20,18.18,18.66,18.12,18.12,35828,18.18,18.66,18.12,18.12,35828,0.0,1.0
2024-08-21,18.62,18.92,18.29,18.29,25192,18.62,18.92,18.29,18.29,25192,0.0,1.0
2024-08-22,18.93,19.35,18.52,18.57,30522,18.93,19.35,18.52,18.57,30522,0.0,1.0
2024-08-23,20.16,20.45,19.18,19.18,46093,20.16,20.45,19.18,19.18,46093,0.0,1.0
2024-08-26,20.35,20.7,19.91,20.51,44938,20.35,20.7,19.91,20.51,44938,0.0,1.0
2024-08-27,20.14,20.34,20.0,20.28,17121,20.14,20.34,20.0,20.28,17121,0.0,1.0
2024-08-28,19.91,20.16,19.69,20.01,26635,19.91,20.16,19.69,20.01,26635,0.0,1.0
2024-08-29,19.96,20.18,19.86,19.95,19914,19.96,20.18,19.86,19.95,19914,0.0,1.0
2024-08-30,20.17,20.21,19.75,19.985,24542,20.17,20.21,19.75,19.985,24542,0.0,1.0
2024-09-03,19.46,20.09,19.216,20.09,16107,19.46,20.09,19.216,20.09,16107,0.0,1.0
2024-09-04,19.13,19.61,19.08,19.485,15102,19.13,19.61,19.08,19.485,15102,0.0,1.0
2024-09-05,18.94,19.36,18.86,19.36,18379,18.94,19.36,18.86,19.36,18379,0.0,1.0
2024-09-06,18.56,19.16,18.45,19.02,22554,18.56,19.16,18.45,19.02,22554,0.0,1.0
2024-09-09,18.8,19.05,18.69,18.8,26860,18.8,19.05,18.69,18.8,26860,0.0,1.0
2024-09-10,18.98,19.15,18.605,18.68,24354,18.98,19.15,18.605,18.68,24354,0.0,1.0
2024-09-11,18.93,19.08,18.52,18.885,17076,18.93,19.08,18.52,18.885,17076,0.0,1.0
2024-09-12,19.03,19.2906,18.88,19.0,19793,19.03,19.2906,18.88,19.0,19793,0.0,1.0
2024-09-13,19.87,19.96,19.2,19.34,18437,19.87,19.96,19.2,19.34,18437,0.0,1.0
2024-09-16,19.76,19.8,19.25,19.8,16918,19.76,19.8,19.25,19.8,16918,0.0,1.0
2024-09-17,20.06,20.25,19.87,19.9,18602,20.06,20.25,19.87,19.9,18602,0.0,1.0
2024-09-18,20.27,20.9748,20.055,20.22,25629,20.27,20.9748,20.055,20.22,25629,0.0,1.0
2024-09-19,20.6,21.34,20.435,21.02,29513,20.6,21.34,20.435,21.02,29513,0.0,1.0
2024-09-20,20.61,21.02,20.32,20.46,67490,20.61,21.02,20.32,20.46,67490,0.0,1.0
2024-09-23,20.38,20.9,20.23,20.6,20134,20.38,20.9,20.23,20.6,20134,0.0,1.0
2024-09-24,20.47,20.57,20.12,20.3,20747,20.47,20.57,20.12,20.3,20747,0.0,1.0
2024-09-25,20.4,20.46,20.04,20.33,19067,20.4,20.46,20.04,20.33,19067,0.0,1.0
2024-09-26,20.78,20.84,20.5,20.72,20361,20.78,20.84,20.5,20.72,20361,0.0,1.0
2024-09-27,20.92,21.03,20.55,20.81,18031,20.92,21.03,20.55,20.81,18031,0.0,1.0
2024-09-30,20.86,20.92,20.6,20.86,23863,20.86,20.92,20.6,20.86,23863,0.0,1.0
2024-10-01,20.38,20.73,20.15,20.62,22814,20.38,20.73,20.15,20.62,22814,0.0,1.0
2024-10-02,20.29,20.52,20.13,20.13,12637,20.29,20.52,20.13,20.13,12637,0.0,1.0
2024-10-03,19.89,20.22,19.89,20.19,20425,19.89,20.22,19.89,20.19,20425,0.0,1.0
2024-10-04,20.21,20.435,20.1,20.34,9027,20.21,20.435,20.1,20.34,9027,0.0,1.0
2024-10-07,20.27,20.34,19.71,20.29,17603,20.27,20.34,19.71,20.29,17603,0.0,1.0
2024-10-08,20.5,20.85,20.01,20.37,24630,20.5,20.85,20.01,20.37,24630,0.0,1.0
2024-10-09,20.5,20.7277,20.34,20.4,13758,20.5,20.7277,20.34,20.4,13758,0.0,1.0
2024-10-10,20.65,20.77,20.04,20.21,15539,20.65,20.77,20.04,20.21,15539,0.0,1.0
2024-10-11,20.26,20.81,19.98,20.805,34957,20.26,20.81,19.98,20.805,34957,0.0,1.0
2024-10-14,20.09,20.29,20.04,20.09,7064,20.09,20.29,20.04,20.09,7064,0.0,1.0
2024-10-15,19.97,20.4699,19.87,20.09,25002,19.97,20.4699,19.87,20.09,25002,0.0,1.0
2024-10-16,20.8,20.95,20.2,20.2,39521,20.8,20.95,20.2,20.2,39521,0.0,1.0
2024-10-17,21.31,21.31,20.7013,20.8,26303,21.31,21.31,20.7013,20.8,26303,0.0,1.0
2024-10-18,20.89,21.42,20.69,21.42,11751,20.89,21.42,20.69,21.42,11751,0.0,1.0
2024-10-21,20.11,20.91,20.06,20.91,13243,20.11,20.91,20.06,20.91,13243,0.0,1.0
2024-10-22,20.02,20.35,19.8,19.9,13888,20.02,20.35,19.8,19.9,13888,0.0,1.0
2024-10-23,19.99,20.02,19.52,20.02,14716,19.99,20.02,19.52,20.02,14716,0.0,1.0
2024-10-24,20.51,20.96,19.905,20.12,49330,20.51,20.96,19.905,20.12,49330,0.0,1.0
2024-10-25,19.6,20.88,19.32,20.88,25789,19.6,20.88,19.32,20.88,25789,0.0,1.0
2024-10-28,20.15,21.0,19.73,21.0,27867,20.15,21.0,19.73,21.0,27867,0.0,1.0
2024-10-29,20.07,20.33,19.7,19.7,24041,20.07,20.33,19.7,19.7,24041,0.0,1.0
2024-10-30,20.09,20.47,19.93,19.93,14704,20.09,20.47,19.93,19.93,14704,0.0,1.0
2024-10-31,19.92,20.24,19.82,20.23,10011,19.92,20.24,19.82,20.23,10011,0.0,1.0
2024-11-01,20.08,20.26,19.63,20.075,21936,20.08,20.26,19.63,20.075,21936,0.0,1.0
2024-11-04,20.26,20.5,19.97,19.97,32025,20.26,20.5,19.97,19.97,32025,0.0,1.0
2024-11-05,20.61,20.77,20.02,20.02,23001,20.61,20.77,20.02,20.02,23001,0.0,1.0
2024-11-06,22.31,22.6699,21.57,22.43,79595,22.31,22.6699,21.57,22.43,79595,0.0,1.0
2024-11-07,21.74,22.51,21.53,22.4,29854,21.74,22.51,21.53,22.4,29854,0.0,1.0
2024-11-08,21.9,22.03,21.3824,21.93,27510,21.9,22.03,21.3824,21.93,27510,0.0,1.0
2024-11-11,22.68,22.815,22.1,22.1,14976,22.68,22.815,22.1,22.1,14976,0.0,1.0
2024-11-12,21.81,22.5,21.745,22.5,24060,21.81,22.5,21.745,22.5,24060,0.0,1.0
2024-11-13,21.58,22.37,21.58,22.34,32461,21.58,22.37,21.58,22.34,32461,0.0,1.0
2024-11-14,21.42,21.93,21.22,21.77,19175,21.42,21.93,21.22,21.77,19175,0.0,1.0
2024-11-15,21.39,21.55,21.2333,21.55,12230,21.39,21.55,21.2333,21.55,12230,0.0,1.0
2024-11-18,21.52,21.91,21.455,21.6411,20387,21.52,21.91,21.455,21.6411,20387,0.0,1.0
2024-11-19,21.48,21.69,21.29,21.6,13408,21.48,21.69,21.29,21.6,13408,0.0,1.0
2024-11-20,21.33,21.5,21.16,21.5,7768,21.33,21.5,21.16,21.5,7768,0.0,1.0
2024-11-21,21.61,21.895,21.0,21.0,10741,21.61,21.895,21.0,21.0,10741,0.0,1.0
2024-11-22,22.34,22.51,21.24,21.24,24766,22.34,22.51,21.24,21.24,24766,0.0,1.0
2024-11-25,22.42,22.78,22.2,22.77,22653,22.42,22.78,22.2,22.77,22653,0.0,1.0
2024-11-26,21.7,22.49,21.69,22.49,14007,21.7,22.49,21.69,22.49,14007,0.0,1.0
2024-11-27,21.61,22.04,21.57,21.92,13045,21.61,22.04,21.57,21.92,13045,0.0,1.0
2024-11-29,22.19,22.39,21.72,21.72,11527,22.19,22.39,21.72,21.72,11527,0.0,1.0
2024-12-02,22.0,22.31,21.5108,21.95,15489,22.0,22.31,21.5108,21.95,15489,0.0,1.0
2024-12-03,21.87,21.96,21.5446,21.95,20299,21.87,21.96,21.5446,21.95,20299,0.0,1.0
2024-12-04,22.19,22.268,21.88,21.95,28803,22.19,22.268,21.88,21.95,28803,0.0,1.0
2024-12-05,21.56,22.27,21.53,22.27,14396,21.56,22.27,21.53,22.27,14396,0.0,1.0
2024-12-06,21.95,22.0,21.51,21.75,17605,21.95,22.0,21.51,21.75,17605,0.0,1.0
2024-12-09,22.39,22.4,21.67,22.1,15420,22.39,22.4,21.67,22.1,15420,0.0,1.0
2024-12-10,22.06,22.4346,21.89,22.15,20335,22.06,22.4346,21.89,22.15,20335,0.0,1.0
2024-12-11,21.92,22.0,21.75,21.75,13872,21.92,22.0,21.75,21.75,13872,0.0,1.0
2024-12-12,21.44,21.52,20.85,21.52,34675,21.44,21.52,20.85,21.52,34675,0.0,1.0
2024-12-13,21.61,21.64,20.88,21.5,20995,21.61,21.64,20.88,21.5,20995,0.0,1.0
2024-12-16,21.44,21.56,21.11,21.56,12973,21.44,21.56,21.11,21.56,12973,0.0,1.0
2024-12-17,21.06,21.3392,20.68,21.08,15238,21.06,21.3392,20.68,21.08,15238,0.0,1.0
2024-12-18,19.69,21.18,19.62,21.15,39225,19.69,21.18,19.62,21.15,39225,0.0,1.0
2024-12-19,18.06,19.91,17.69,19.91,65728,18.06,19.91,17.69,19.91,65728,0.0,1.0
2024-12-20,17.98,18.2709,16.79,17.71,93127,17.98,18.2709,16.79,17.71,93127,0.0,1.0
2024-12-23,17.77,18.149,17.09,17.85,44678,17.77,18.149,17.09,17.85,44678,0.0,1.0
2024-12-24,18.01,18.33,17.0,17.5,29533,18.01,18.33,17.0,17.5,29533,0.0,1.0
2024-12-26,18.2,18.2,17.48,17.48,25048,18.2,18.2,17.48,17.48,25048,0.0,1.0
2024-12-27,17.4,18.15,17.37,18.15,18870,17.4,18.15,17.37,18.15,18870,0.0,1.0
2024-12-30,17.22,17.6402,16.5,17.31,28850,17.22,17.6402,16.5,17.31,28850,0.0,1.0
2024-12-31,17.65,18.18,17.35,17.61,30720,17.65,18.18,17.35,17.61,30720,0.0,1.0
2025-01-02,16.93,18.1,16.8,17.5,34289,16.93,18.1,16.8,17.5,34289,0.0,1.0
2025-01-03,17.38,17.43,16.78,16.85,12212,17.38,17.43,16.78,16.85,12212,0.0,1.0
2025-01-06,16.41,17.4611,16.41,17.02,23013,16.41,17.4611,16.41,17.02,23013,0.0,1.0
2025-01-07,16.34,16.82,16.34,16.46,24581,16.34,16.82,16.34,16.46,24581,0.0,1.0
2025-01-08,16.11,16.408,15.95,16.35,15630,16.11,16.408,15.95,16.35,15630,0.0,1.0
2025-01-10,15.51,15.87,14.86,15.62,59214,15.51,15.87,14.86,15.62,59214,0.0,1.0
2025-01-13,15.85,15.9,15.0,15.0,49309,15.85,15.9,15.0,15.0,49309,0.0,1.0
2025-01-14,16.08,16.5,15.565,15.75,36283,16.08,16.5,15.565,15.75,36283,0.0,1.0
2025-01-15,16.5,16.5,16.12,16.5,17927,16.5,16.5,16.12,16.5,17927,0.0,1.0
2025-01-16,16.89,16.9,16.34,16.4,30474,16.89,16.9,16.34,16.4,30474,0.0,1.0
2025-01-17,16.57,17.0,16.36,16.91,19334,16.57,17.0,16.36,16.91,19334,0.0,1.0
2025-01-21,16.27,16.79,16.17,16.66,15092,16.27,16.79,16.17,16.66,15092,0.0,1.0
2025-01-22,15.84,16.48,15.75,16.13,24875,15.84,16.48,15.75,16.13,24875,0.0,1.0
2025-01-23,16.23,16.4,15.8,16.01,24091,16.23,16.4,15.8,16.01,24091,0.0,1.0
2025-01-24,16.32,16.51,15.9167,16.17,12527,16.32,16.51,15.9167,16.17,12527,0.0,1.0
2025-01-27,15.74,16.3861,15.72,16.02,18941,15.74,16.3861,15.72,16.02,18941,0.0,1.0
2025-01-28,15.78,16.02,15.29,16.02,18903,15.78,16.02,15.29,16.02,18903,0.0,1.0
2025-01-29,16.16,16.25,15.69,15.69,27169,16.16,16.25,15.69,15.69,27169,0.0,1.0
2025-01-30,15.93,16.33,15.92,16.15,20864,15.93,16.33,15.92,16.15,20864,0.0,1.0
2025-01-31,15.39,16.0302,15.18,15.67,24289,15.39,16.0302,15.18,15.67,24289,0.0,1.0
2025-02-03,14.78,15.36,14.75,15.07,22241,14.78,15.36,14.75,15.07,22241,0.0,1.0
2025-02-04,15.32,15.4,14.87,14.87,20666,15.32,15.4,14.87,14.87,20666,0.0,1.0
2025-02-05,15.11,15.3491,14.86,14.86,15090,15.11,15.3491,14.86,14.86,15090,0.0,1.0
2025-02-06,14.89,15.17,14.65,15.17,8405,14.89,15.17,14.65,15.17,8405,0.0,1.0
2025-02-07,14.52,14.95,14.51,14.95,8975,14.52,14.95,14.51,14.95,8975,0.0,1.0
2025-02-10,14.2,14.63,14.13,14.35,16178,14.2,14.63,14.13,14.35,16178,0.0,1.0
2025-02-11,14.05,14.12,13.76,14.0,16289,14.05,14.12,13.76,14.0,16289,0.0,1.0
2025-02-12,13.74,13.9078,13.6215,13.72,17480,13.74,13.9078,13.6215,13.72,17480,0.0,1.0
2025-02-13,13.94,14.43,13.6001,13.87,34407,13.94,14.43,13.6001,13.87,34407,0.0,1.0
2025-02-14,13.32,13.9501,13.3,13.8741,17354,13.32,13.9501,13.3,13.8741,17354,0.0,1.0
2025-02-18,12.95,13.43,12.91,13.17,29825,12.95,13.43,12.91,13.17,29825,0.0,1.0
2025-02-19,13.16,13.6,12.76,12.89,22402,13.16,13.6,12.76,12.89,22402,0.0,1.0
2025-02-20,12.95,13.67,12.95,13.2,21960,12.95,13.67,12.95,13.2,21960,0.0,1.0
2025-02-21,12.74,13.22,12.71,13.12,24432,12.74,13.22,12.71,13.12,24432,0.0,1.0
2025-02-24,12.68,13.0,12.64,13.0,14054,12.68,13.0,12.64,13.0,14054,0.0,1.0
2025-02-25,12.41,13.0575,12.25,12.75,65002,12.41,13.0575,12.25,12.75,65002,0.0,1.0
2025-02-26,12.15,12.585,11.95,12.35,42644,12.15,12.585,11.95,12.35,42644,0.0,1.0
2025-02-27,12.18,12.59,12.01,12.34,32121,12.18,12.59,12.01,12.34,32121,0.0,1.0
2025-02-28,13.04,13.04,11.9583,12.19,54587,13.04,13.04,11.9583,12.19,54587,0.0,1.0
2025-03-03,12.0,13.34,12.0,13.34,22512,12.0,13.34,12.0,13.34,22512,0.0,1.0
2025-03-04,12.26,13.1499,12.1,12.1,36515,12.26,13.1499,12.1,12.1,36515,0.0,1.0
2025-03-05,12.71,14.01,12.58,13.19,26100,12.71,14.01,12.58,13.19,26100,0.0,1.0
2025-03-06,12.62,12.78,12.06,12.69,43321,12.62,12.78,12.06,12.69,43321,0.0,1.0
2025-03-07,12.72,13.11,12.48,12.48,54828,12.72,13.11,12.48,12.48,54828,0.0,1.0
2025-03-10,12.41,13.1,12.25,12.49,44068,12.41,13.1,12.25,12.49,44068,0.0,1.0
2025-03-11,12.52,13.1,12.283,12.49,69179,12.52,13.1,12.283,12.49,69179,0.0,1.0
2025-03-12,13.31,13.49,12.72,12.99,29557,13.31,13.49,12.72,12.99,29557,0.0,1.0
2025-03-13,12.83,13.33,12.69,13.33,49469,12.83,13.33,12.69,13.33,49469,0.0,1.0
2025-03-14,13.0,13.145,12.52,12.87,22074,13.0,13.145,12.52,12.87,22074,0.0,1.0
2025-03-17,13.01,14.4,13.0,13.13,23514,13.01,14.4,13.0,13.13,23514,0.0,1.0
2025-03-18,13.12,13.2,13.01,13.07,13948,13.12,13.2,13.01,13.07,13948,0.0,1.0
2025-03-19,13.51,13.74,13.01,13.27,24781,13.51,13.74,13.01,13.27,24781,0.0,1.0
2025-03-20,13.55,13.85,13.27,13.42,25395,13.55,13.85,13.27,13.42,25395,0.0,1.0
2025-03-21,12.87,13.6735,12.87,13.36,52380,12.87,13.6735,12.87,13.36,52380,0.0,1.0
2025-03-24,13.25,13.766,12.9,12.99,29923,13.25,13.766,12.9,12.99,29923,0.0,1.0
2025-03-25,12.4,13.5256,12.4,13.18,42261,12.4,13.5256,12.4,13.18,42261,0.0,1.0
2025-03-26,12.61,12.96,12.41,12.8,35563,12.61,12.96,12.41,12.8,35563,0.0,1.0
2025-03-27,12.76,12.92,12.35,12.89,58175,12.76,12.92,12.35,12.89,58175,0.0,1.0
2025-03-28,12.56,13.11,12.2219,12.67,35738,12.56,13.11,12.2219,12.67,35738,0.0,1.0
2025-03-31,12.16,12.265,11.73,12.0688,35997,12.16,12.265,11.73,12.0688,35997,0.0,1.0
2025-04-01,12.15,12.16,11.65,11.8244,18105,12.15,12.16,11.65,11.8244,18105,0.0,1.0
2025-04-02,12.06,12.26,11.81,11.99,30339,12.06,12.26,11.81,11.99,30339,0.0,1.0
2025-04-03,11.74,11.95,11.475,11.75,33720,11.74,11.95,11.475,11.75,33720,0.0,1.0
2025-04-04,11.65,12.23,11.3,11.36,63053,11.65,12.23,11.3,11.36,63053,0.0,1.0
2025-04-07,11.53,11.95,11.27,11.27,25142,11.53,11.95,11.27,11.27,25142,0.0,1.0
2025-04-08,10.92,12.0,10.8,12.0,31751,10.92,12.0,10.8,12.0,31751,0.0,1.0
2025-04-09,11.97,12.27,10.89,10.89,40816,11.97,12.27,10.89,10.89,40816,0.0,1.0
2025-04-10,11.47,11.91,11.32,11.6,19112,11.47,11.91,11.32,11.6,19112,0.0,1.0
2025-04-11,11.83,11.84,11.51,11.6871,11180,11.83,11.84,11.51,11.6871,11180,0.0,1.0
2025-04-14,11.35,11.97,11.0775,11.97,16882,11.35,11.97,11.0775,11.97,16882,0.0,1.0
2025-04-15,11.2,11.6399,11.2,11.36,25678,11.2,11.6399,11.2,11.36,25678,0.0,1.0
2025-04-16,11.15,11.34,11.12,11.25,18813,11.15,11.34,11.12,11.25,18813,0.0,1.0
2025-04-17,11.54,11.67,11.1475,11.18,16968,11.54,11.67,11.1475,11.18,16968,0.0,1.0
2025-04-21,11.03,11.405,11.01,11.4,32709,11.03,11.405,11.01,11.4,32709,0.0,1.0
2025-04-22,11.19,11.25,11.0,11.07,16062,11.19,11.25,11.0,11.07,16062,0.0,1.0
2025-04-23,11.09,11.52,10.97,11.52,24354,11.09,11.52,10.97,11.52,24354,0.0,1.0
2025-04-24,11.39,11.7699,11.0,11.0,30019,11.39,11.7699,11.0,11.0,30019,0.0,1.0
2025-04-25,12.64,12.64,11.54,11.7,47472,12.64,12.64,11.54,11.7,47472,0.0,1.0
2025-04-28,12.97,13.1911,12.7,12.7,26797,12.97,13.1911,12.7,12.7,26797,0.0,1.0
2025-04-29,12.76,13.11,12.6,12.89,23771,12.76,13.11,12.6,12.89,23771,0.0,1.0
2025-04-30,12.69,12.83,12.0254,12.38,32161,12.69,12.83,12.0254,12.38,32161,0.0,1.0
2025-05-01,12.7,12.77,12.43,12.495,25315,12.7,12.77,12.43,12.495,25315,0.0,1.0
2025-05-02,13.0,13.22,12.875,12.875,17141,13.0,13.22,12.875,12.875,17141,0.0,1.0
2025-05-05,12.85,13.59,12.84,12.95,16945,12.85,13.59,12.84,12.95,16945,0.0,1.0
2025-05-06,12.07,12.75,12.0,12.68,21807,12.07,12.75,12.0,12.68,21807,0.0,1.0
2025-05-07,12.35,12.51,12.15,12.15,13254,12.35,12.51,12.15,12.15,13254,0.0,1.0
2025-05-08,13.12,13.24,12.32,12.32,14545,13.12,13.24,12.32,12.32,14545,0.0,1.0
2025-05-09,13.34,13.8,13.16,13.16,27174,13.34,13.8,13.16,13.16,27174,0.0,1.0
2025-05-12,13.46,14.08,13.39,14.08,20080,13.46,14.08,13.39,14.08,20080,0.0,1.0
2025-05-13,13.26,13.63,13.08,13.63,11740,13.26,13.63,13.08,13.63,11740,0.0,1.0
2025-05-14,13.32,13.85,13.07,13.23,27601,13.32,13.85,13.07,13.23,27601,0.0,1.0
2025-05-15,13.79,13.8,13.23,13.23,13872,13.79,13.8,13.23,13.23,13872,0.0,1.0
2025-05-16,13.98,14.33,13.72,13.72,33412,13.98,14.33,13.72,13.72,33412,0.0,1.0
2025-05-19,13.23,13.99,13.11,13.67,12791,13.23,13.99,13.11,13.67,12791,0.0,1.0
2025-05-20,13.52,13.599,13.31,13.34,18397,13.52,13.599,13.31,13.34,18397,0.0,1.0
2025-05-21,13.48,13.6899,13.2,13.2,24323,13.48,13.6899,13.2,13.2,24323,0.0,1.0
2025-05-22,13.38,13.6476,13.3385,13.43,12174,13.38,13.6476,13.3385,13.43,12174,0.0,1.0
2025-05-23,13.48,13.52,13.0,13.0,12467,13.48,13.52,13.0,13.0,12467,0.0,1.0
2025-05-27,14.12,14.49,13.59,13.65,30522,14.12,14.49,13.59,13.65,30522,0.0,1.0
2025-05-28,13.48,14.26,13.4,14.26,38537,13.48,14.26,13.4,14.26,38537,0.0,1.0
2025-05-29,14.17,14.18,13.53,13.66,14491,14.17,14.18,13.53,13.66,14491,0.0,1.0
2025-05-30,13.79,14.36,13.74,13.95,15731,13.79,14.36,13.74,13.95,15731,0.0,1.0
2025-06-02,13.7,14.02,13.33,13.33,17934,13.7,14.02,13.33,13.33,17934,0.0,1.0
2025-06-03,14.3,14.3,13.65,13.65,15182,14.3,14.3,13.65,13.65,15182,0.0,1.0
2025-06-04,14.25,14.32,14.02,14.32,18615,14.25,14.32,14.02,14.32,18615,0.0,1.0
2025-06-05,14.14,14.155,13.855,14.14,10804,14.14,14.155,13.855,14.14,10804,0.0,1.0
2025-06-06,14.29,14.29,14.0,14.21,10567,14.29,14.29,14.0,14.21,10567,0.0,1.0
2025-06-09,14.15,14.5,14.15,14.32,16216,14.15,14.5,14.15,14.32,16216,0.0,1.0
2025-06-10,14.49,14.49,14.29,14.31,13046,14.49,14.49,14.29,14.31,13046,0.0,1.0
2025-06-11,14.34,14.78,14.065,14.78,20847,14.34,14.78,14.065,14.78,20847,0.0,1.0
2025-06-12,14.4,14.4,14.0001,14.31,16290,14.4,14.4,14.0001,14.31,16290,0.0,1.0
2025-06-13,13.99,14.1419,13.86,14.0,18974,13.99,14.1419,13.86,14.0,18974,0.0,1.0
2025-06-16,14.53,14.53,13.85,13.92,10827,14.53,14.53,13.85,13.92,10827,0.0,1.0
2025-06-17,14.28,14.395,13.81,14.395,15494,14.28,14.395,13.81,14.395,15494,0.0,1.0
2025-06-18,14.64,14.77,13.99,14.24,28194,14.64,14.77,13.99,14.24,28194,0.0,1.0
2025-06-20,14.07,14.6537,13.97,14.64,36921,14.07,14.6537,13.97,14.64,36921,0.0,1.0
2025-06-23,14.39,14.47,13.6,14.01,49492,14.39,14.47,13.6,14.01,49492,0.0,1.0
2025-06-24,14.49,14.84,14.035,14.47,26156,14.49,14.84,14.035,14.47,26156,0.0,1.0
2025-06-25,14.19,14.48,13.99,14.4,17459,14.19,14.48,13.99,14.4,17459,0.0,1.0
2025-06-26,14.79,14.91,14.04,14.26,30545,14.79,14.91,14.04,14.26,30545,0.0,1.0
2025-06-27,15.35,15.45,14.31,14.4,92507,15.35,15.45,14.31,14.4,92507,0.0,1.0
2025-06-30,14.0,15.4,13.68,15.35,36560,14.0,15.4,13.68,15.35,36560,0.0,1.0
2025-07-01,14.3,14.505,13.84,13.84,22051,14.3,14.505,13.84,13.84,22051,0.0,1.0
2025-07-02,14.67,14.71,14.2,14.2,15171,14.67,14.71,14.2,14.2,15171,0.0,1.0
2025-07-03,15.11,15.17,14.88,14.88,12038,15.11,15.17,14.88,14.88,12038,0.0,1.0
2025-07-07,14.99,15.115,14.875,15.0,32474,14.99,15.115,14.875,15.0,32474,0.0,1.0
2025-07-08,14.9,15.14,14.8,15.0,22721,14.9,15.14,14.8,15.0,22721,0.0,1.0
2025-07-09,15.24,15.24,14.72,15.0352,26521,15.24,15.24,14.72,15.0352,26521,0.0,1.0
2025-07-10,15.14,15.47,15.02,15.1,26982,15.14,15.47,15.02,15.1,26982,0.0,1.0
2025-07-11,15.19,15.29,14.8921,15.225,19381,15.19,15.29,14.8921,15.225,19381,0.0,1.0
2025-07-14,14.83,15.02,14.82,15.02,12793,14.83,15.02,14.82,15.02,12793,0.0,1.0
2025-07-15,14.02,14.83,14.01,14.81,27112,14.02,14.83,14.01,14.81,27112,0.0,1.0
2025-07-16,14.37,14.68,14.0,14.18,20612,14.37,14.68,14.0,14.18,20612,0.0,1.0
2025-07-17,14.2,14.475,14.04,14.375,18098,14.2,14.475,14.04,14.375,18098,0.0,1.0
2025-07-18,13.84,14.33,13.73,14.33,24228,13.84,14.33,13.73,14.33,24228,0.0,1.0
2025-07-21,13.95,14.02,13.7822,13.9,13668,13.95,14.02,13.7822,13.9,13668,0.0,1.0
2025-07-22,13.91,14.2199,13.9,13.96,23025,13.91,14.2199,13.9,13.96,23025,0.0,1.0
2025-07-23,14.73,14.73,14.0,14.06,44671,14.73,14.73,14.0,14.06,44671,0.0,1.0
2025-07-24,14.41,14.99,14.41,14.59,24573,14.41,14.99,14.41,14.59,24573,0.0,1.0
2025-07-25,15.8,16.3573,14.7,14.7,57297,15.8,16.3573,14.7,14.7,57297,0.0,1.0
2025-07-28,16.46,17.4,16.35,16.35,110417,16.46,17.4,16.35,16.35,110417,0.0,1.0
2025-07-29,15.87,16.96,15.61,16.62,40814,15.87,16.96,15.61,16.62,40814,0.0,1.0
2025-07-30,15.0,16.18,14.86,15.92,40422,15.0,16.18,14.86,15.92,40422,0.0,1.0
2025-07-31,14.58,14.87,14.0,14.64,75033,14.58,14.87,14.0,14.64,75033,0.0,1.0
2025-08-01,14.11,14.56,13.71,14.07,81578,14.11,14.56,13.71,14.07,81578,0.0,1.0
2025-08-04,14.85,15.21,14.14,14.26,57214,14.85,15.21,14.14,14.26,57214,0.0,1.0
2025-08-05,15.09,15.23,14.31,14.8,61363,15.09,15.23,14.31,14.8,61363,0.0,1.0
2025-08-06,14.52,15.5,13.96,15.02,55952,14.52,15.5,13.96,15.02,55952,0.0,1.0
2025-08-07,14.57,15.28,14.125,14.53,73137,14.57,15.28,14.125,14.53,73137,0.0,1.0
2025-08-08,14.86,15.045,13.955,14.31,131173,14.86,15.045,13.955,14.31,131173,0.0,1.0
2025-08-11,15.18,15.57,13.94,14.78,116768,15.18,15.57,13.94,14.78,116768,0.0,1.0
2025-08-12,15.2,15.65,14.5,15.33,91654,15.2,15.65,14.5,15.33,91654,0.0,1.0
2025-08-13,15.22,15.37,14.6,15.13,80370,15.22,15.37,14.6,15.13,80370,0.0,1.0
2025-08-14,15.23,15.35,14.31,14.78,106598,15.23,15.35,14.31,14.78,106598,0.0,1.0
2025-08-15,15.24,15.35,14.95,15.32,59936,15.24,15.35,14.95,15.32,59936,0.0,1.0
2025-08-18,15.34,15.4,15.0501,15.19,47263,15.34,15.4,15.0501,15.19,47263,0.0,1.0
2025-08-19,15.51,15.816,15.2619,15.34,36340,15.51,15.816,15.2619,15.34,36340,0.0,1.0
2025-08-20,15.78,15.9,15.29,15.49,65878,15.78,15.9,15.29,15.49,65878,0.0,1.0
2025-08-21,15.59,15.795,15.42,15.7,42974,15.59,15.795,15.42,15.7,42974,0.0,1.0
2025-08-22,16.24,16.33,15.5058,15.7,56475,16.24,16.33,15.5058,15.7,56475,0.0,1.0
2025-08-25,15.98,16.3399,15.89,16.29,34560,15.98,16.3399,15.89,16.29,34560,0.0,1.0
2025-08-26,16.12,16.3722,16.12,16.14,44562,16.12,16.3722,16.12,16.14,44562,0.0,1.0
2025-08-27,16.46,16.53,16.0319,16.23,44180,16.46,16.53,16.0319,16.23,44180,0.0,1.0
2025-08-28,16.4,16.6,15.96,16.4,38943,16.4,16.6,15.96,16.4,38943,0.0,1.0
2025-08-29,16.26,16.565,15.9861,16.47,27306,16.26,16.565,15.9861,16.47,27306,0.0,1.0
2025-09-02,16.22,16.81,15.902,15.902,62144,16.22,16.81,15.902,15.902,62144,0.0,1.0
2025-09-03,15.95,16.4459,15.92,16.17,91400,15.95,16.4459,15.92,16.17,91400,0.0,1.0
2025-09-04,16.16,16.2,15.5301,16.03,26275,16.16,16.2,15.5301,16.03,26275,0.0,1.0
2025-09-05,16.14,16.54,15.91,16.3,23533,16.14,16.54,15.91,16.3,23533,0.0,1.0
2025-09-08,16.1,16.13,15.5133,16.11,27616,16.1,16.13,15.5133,16.11,27616,0.0,1.0
2025-09-09,15.21,15.85,15.2,15.85,36416,15.21,15.85,15.2,15.85,36416,0.0,1.0
2025-09-10,15.38,15.705,15.2754,15.29,21776,15.38,15.705,15.2754,15.29,21776,0.0,1.0
2025-09-11,15.55,15.66,15.27,15.47,32219,15.55,15.66,15.27,15.47,32219,0.0,1.0
2025-09-12,15.28,15.6138,15.155,15.41,24504,15.28,15.6138,15.155,15.41,24504,0.0,1.0
2025-09-15,15.24,15.43,15.1,15.16,54638,15.24,15.43,15.1,15.16,54638,0.0,1.0
2025-09-16,15.11,15.37,14.66,15.26,34082,15.11,15.37,14.66,15.26,34082,0.0,1.0
2025-09-17,14.73,15.475,14.72,15.02,27238,14.73,15.475,14.72,15.02,27238,0.0,1.0
2025-09-18,15.25,15.33,14.8,14.87,29666,15.25,15.33,14.8,14.87,29666,0.0,1.0
2025-09-19,15.14,15.37,14.83,15.14,112377,15.14,15.37,14.83,15.14,112377,0.0,1.0
2025-09-22,14.9,15.03,14.75,14.91,29272,14.9,15.03,14.75,14.91,29272,0.0,1.0
2025-09-23,14.7,15.22,14.67,15.03,16985,14.7,15.22,14.67,15.03,16985,0.0,1.0
2025-09-24,14.82,14.8684,14.49,14.78,13530,14.82,14.8684,14.49,14.78,13530,0.0,1.0
2025-09-25,14.45,14.89,14.39,14.51,14682,14.45,14.89,14.39,14.51,14682,0.0,1.0
2025-09-26,14.59,14.83,14.39,14.6969,22326,14.59,14.83,14.39,14.6969,22326,0.0,1.0
2025-09-29,14.29,14.8512,14.22,14.65,27679,14.29,14.8512,14.22,14.65,27679,0.0,1.0
2025-09-30,14.63,14.63,14.15,14.15,30553,14.63,14.63,14.15,14.15,30553,0.0,1.0
2025-10-01,14.09,14.497,14.07,14.36,26265,14.09,14.497,14.07,14.36,26265,0.0,1.0
2025-10-02,14.18,14.18,13.77,14.14,34447,14.18,14.18,13.77,14.14,34447,0.0,1.0
2025-10-03,14.23,14.51,14.2,14.2,14360,14.23,14.51,14.2,14.2,14360,0.0,1.0
2025-10-06,14.22,14.43,14.22,14.43,17562,14.22,14.43,14.22,14.43,17562,0.0,1.0
2025-10-07,13.83,14.38,13.76,14.36,19340,13.83,14.38,13.76,14.36,19340,0.0,1.0
2025-10-08,14.14,14.195,13.871,13.93,11712,14.14,14.195,13.871,13.93,11712,0.0,1.0
2025-10-09,14.25,14.28,14.0187,14.2,12435,14.25,14.28,14.0187,14.2,12435,0.0,1.0
2025-10-10,13.86,14.45,13.75,14.14,23519,13.86,14.45,13.75,14.14,23519,0.0,1.0
2025-10-13,14.32,14.38,13.7353,14.12,23563,14.32,14.38,13.7353,14.12,23563,0.0,1.0
2025-10-14,14.19,14.38,13.97,13.97,18674,14.19,14.38,13.97,13.97,18674,0.0,1.0
2025-10-15,14.06,14.4,13.99,14.39,12013,14.06,14.4,13.99,14.39,12013,0.0,1.0
2025-10-16,13.95,14.23,13.94,14.13,10931,13.95,14.23,13.94,14.13,10931,0.0,1.0
2025-10-17,13.74,14.2298,13.74,13.92,23257,13.74,14.2298,13.74,13.92,23257,0.0,1.0
2025-10-20,14.07,14.1,13.89,14.04,11018,14.07,14.1,13.89,14.04,11018,0.0,1.0
2025-10-21,14.01,14.2,13.91,13.91,8318,14.01,14.2,13.91,13.91,8318,0.0,1.0
2025-10-22,13.86,14.11,13.76,14.016,19132,13.86,14.11,13.76,14.016,19132,0.0,1.0
2025-10-23,13.95,14.15,13.81,14.1,47117,13.95,14.15,13.81,14.1,47117,0.0,1.0
2025-10-24,14.54,14.543,14.06,14.08,18141,14.54,14.543,14.06,14.08,18141,0.0,1.0
2025-10-27,13.92,14.59,13.9,14.59,34732,13.92,14.59,13.9,14.59,34732,0.0,1.0
2025-10-28,13.93,14.21,13.93,13.98,7100,13.93,14.21,13.93,13.98,7100,0.0,1.0
2025-10-29,13.78,14.28,13.74,13.89,20056,13.78,14.28,13.74,13.89,20056,0.0,1.0
2025-10-30,13.52,13.91,13.33,13.6,44405,13.52,13.91,13.33,13.6,44405,0.0,1.0
2025-10-31,13.59,13.695,13.13,13.39,18034,13.59,13.695,13.13,13.39,18034,0.0,1.0
2025-11-03,13.59,13.62,13.16,13.53,19276,13.59,13.62,13.16,13.53,19276,0.0,1.0
2025-11-04,13.45,13.54,13.34,13.34,13233,13.45,13.54,13.34,13.34,13233,0.0,1.0
2025-11-05,13.86,14.045,13.35,13.5,13026,13.86,14.045,13.35,13.5,13026,0.0,1.0
2025-11-06,13.81,14.0,13.59,13.775,13642,13.81,14.0,13.59,13.775,13642,0.0,1.0
2025-11-07,13.6,13.9,13.6,13.66,17254,13.6,13.9,13.6,13.66,17254,0.0,1.0
2025-11-10,13.87,14.03,13.7601,14.03,12042,13.87,14.03,13.7601,14.03,12042,0.0,1.0
2025-11-11,13.53,13.81,13.33,13.81,14215,13.53,13.81,13.33,13.81,14215,0.0,1.0
2025-11-12,13.58,13.65,13.4,13.54,21469,13.58,13.65,13.4,13.54,21469,0.0,1.0
2025-11-13,13.55,13.83,13.34,13.34,10591,13.55,13.83,13.34,13.34,10591,0.0,1.0
2025-11-14,13.68,13.76,13.4235,13.45,17066,13.68,13.76,13.4235,13.45,17066,0.0,1.0
2025-11-17,13.14,13.57496,13.04,13.4,39405,13.14,13.57496,13.04,13.4,39405,0.0,1.0
2025-11-18,12.95,13.46,12.95,13.37,19690,12.95,13.46,12.95,13.37,19690,0.0,1.0
2025-11-19,12.59,13.16,12.59,13.14,20511,12.59,13.16,12.59,13.14,20511,0.0,1.0
2025-11-20,12.23,13.0214,12.22,12.75,20742,12.23,13.0214,12.22,12.75,20742,0.0,1.0
2025-11-21,12.98,13.03,12.26,12.26,30480,12.98,13.03,12.26,12.26,30480,0.0,1.0
2025-11-24,12.74,13.065,12.61,12.98,17115,12.74,13.065,12.61,12.98,17115,0.0,1.0
2025-11-25,12.92,13.16,12.6825,12.98,31947,12.92,13.16,12.6825,12.98,31947,0.0,1.0
2025-11-26,13.5,13.59,12.82,12.89,23809,13.5,13.59,12.82,12.89,23809,0.0,1.0