date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-04,6.9,6.95,6.9,6.9,17800,533.341836734694,537.206632653062,533.341836734694,533.341836734694,230.283828382838,0.0,1.0
2005-11-07,6.85,6.9,6.85,6.9,15700,529.477040816327,533.341836734694,529.477040816327,533.341836734694,203.115511551155,0.0,1.0
2005-11-08,6.85,6.87,6.85,6.86,4900,529.477040816327,531.022959183674,529.477040816327,530.250000000001,63.3927392739273,0.0,1.0
2005-11-09,6.85,6.86,6.85,6.86,5000,529.477040816327,530.250000000001,529.477040816327,530.250000000001,64.6864686468646,0.0,1.0
2005-11-10,6.85,6.85,6.85,6.85,2700,529.477040816327,529.477040816327,529.477040816327,529.477040816327,34.9306930693069,0.0,1.0
2005-11-11,6.95,6.95,6.95,6.95,3000,537.206632653062,537.206632653062,537.206632653062,537.206632653062,38.8118811881188,0.0,1.0
2005-11-14,7.03,7.03,6.95,6.95,2900,543.39030612245,543.39030612245,537.206632653062,537.206632653062,37.5181518151814,0.0,1.0
2005-11-15,6.9,6.9,6.9,6.9,3500,533.341836734694,533.341836734694,533.341836734694,533.341836734694,45.2805280528053,0.0,1.0
2005-11-16,6.9,6.95,6.9,6.95,4200,533.341836734694,537.206632653062,533.341836734694,537.206632653062,54.3366336633663,0.0,1.0
2005-11-17,6.85,6.9,6.85,6.9,7200,529.477040816327,533.341836734694,529.477040816327,533.341836734694,93.1485148514851,0.0,1.0
2005-11-18,6.9,7.0,6.9,7.0,1500,533.341836734694,541.071428571429,533.341836734694,541.071428571429,19.4059405940594,0.0,1.0
2005-11-21,6.87,6.95,6.85,6.95,25400,531.022959183674,537.206632653062,529.477040816327,537.206632653062,328.607260726072,0.0,1.0
2005-11-22,6.92,6.95,6.85,6.95,20200,534.887755102041,537.206632653062,529.477040816327,537.206632653062,261.333333333333,0.0,1.0
2005-11-23,6.92,6.95,6.92,6.95,12300,534.887755102041,537.206632653062,534.887755102041,537.206632653062,159.128712871287,0.0,1.0
2005-11-25,6.92,6.92,6.92,6.92,0,534.887755102041,534.887755102041,534.887755102041,534.887755102041,0,0.0,1.0
2005-11-28,6.86,6.86,6.85,6.85,73900,530.250000000001,530.250000000001,529.477040816327,529.477040816327,956.066006600658,0.0,1.0
2005-11-29,6.89,6.91,6.87,6.88,11000,532.568877551021,534.114795918368,531.022959183674,531.795918367347,142.310231023102,0.0,1.0
2005-11-30,6.88,6.88,6.85,6.87,182300,531.795918367347,531.795918367347,529.477040816327,531.022959183674,2358.46864686469,0.0,1.0
2005-12-01,6.88,6.88,6.86,6.88,13900,531.795918367347,531.795918367347,530.250000000001,531.795918367347,179.828382838284,0.0,1.0
2005-12-02,6.95,6.97,6.92,6.97,10900,537.206632653062,538.752551020409,534.887755102041,538.752551020409,141.016501650165,0.0,1.0
2005-12-05,6.87,6.94,6.87,6.9,8200,531.022959183674,536.433673469388,531.022959183674,533.341836734694,106.085808580858,0.0,1.0
2005-12-06,6.9,6.9,6.87,6.9,9600,533.341836734694,533.341836734694,531.022959183674,533.341836734694,124.19801980198,0.0,1.0
2005-12-07,6.9,7.04,6.9,7.04,5200,533.341836734694,544.163265306123,533.341836734694,544.163265306123,67.2739273927393,0.0,1.0
2005-12-08,6.9,6.95,6.9,6.95,37400,533.341836734694,537.206632653062,533.341836734694,537.206632653062,483.854785478548,0.0,1.0
2005-12-09,6.9,6.94,6.9,6.9,58900,533.341836734694,536.433673469388,533.341836734694,533.341836734694,762.006600660066,0.0,1.0
2005-12-12,6.9,6.9,6.9,6.9,19000,533.341836734694,533.341836734694,533.341836734694,533.341836734694,245.808580858086,0.0,1.0
2005-12-13,6.91,6.97,6.91,6.97,11000,534.114795918368,538.752551020409,534.114795918368,538.752551020409,142.310231023102,0.0,1.0
2005-12-14,6.95,6.98,6.95,6.95,23000,537.206632653062,539.525510204082,537.206632653062,537.206632653062,297.557755775577,0.0,1.0
2005-12-15,6.98,6.98,6.95,6.98,5300,539.525510204082,539.525510204082,537.206632653062,539.525510204082,68.5676567656765,0.0,1.0
2005-12-16,6.95,6.95,6.95,6.95,9000,537.206632653062,537.206632653062,537.206632653062,537.206632653062,116.435643564356,0.0,1.0
2005-12-19,6.95,7.0,6.95,6.95,23800,537.206632653062,541.071428571429,537.206632653062,537.206632653062,307.907590759075,0.0,1.0
2005-12-20,7.0,7.0,6.95,6.95,28600,541.071428571429,541.071428571429,537.206632653062,537.206632653062,370.006600660066,0.0,1.0
2005-12-21,6.99,7.0,6.9,6.9,18400,540.298469387756,541.071428571429,533.341836734694,533.341836734694,238.046204620462,0.0,1.0
2005-12-22,7.0,7.0,6.95,6.95,17300,541.071428571429,541.071428571429,537.206632653062,537.206632653062,223.815181518152,0.0,1.0
2005-12-23,7.05,7.2,6.96,7.0,12100,544.936224489796,556.530612244899,537.979591836735,541.071428571429,156.541254125413,0.0,1.0
2005-12-27,7.07,7.07,6.96,7.04,23900,546.482142857143,546.482142857143,537.979591836735,544.163265306123,309.201320132013,0.0,1.0
2005-12-28,7.1,7.1,7.05,7.05,10600,548.801020408164,548.801020408164,544.936224489796,544.936224489796,137.135313531353,0.0,1.0
2005-12-29,7.05,7.07,7.0,7.05,11200,544.936224489796,546.482142857143,541.071428571429,544.936224489796,144.897689768977,0.0,1.0
2005-12-30,7.12,7.12,6.95,6.95,8100,550.346938775511,550.346938775511,537.206632653062,537.206632653062,104.792079207921,0.0,1.0
2006-01-03,7.0,7.1,6.96,7.0,8600,541.071428571429,548.801020408164,537.979591836735,541.071428571429,111.260726072607,0.0,1.0
2006-01-04,7.05,7.05,7.0,7.0,18200,544.936224489796,544.936224489796,541.071428571429,541.071428571429,235.458745874587,0.0,1.0
2006-01-05,7.05,7.05,6.96,7.0,13000,544.936224489796,544.936224489796,537.979591836735,541.071428571429,168.184818481848,0.0,1.0
2006-01-06,6.96,7.0,6.96,6.96,2200,537.979591836735,541.071428571429,537.979591836735,537.979591836735,28.4620462046204,0.0,1.0
2006-01-09,6.99,7.0,6.97,7.0,7200,540.298469387756,541.071428571429,538.752551020409,541.071428571429,93.148514851485,0.0,1.0
2006-01-10,7.05,7.05,6.99,6.99,30600,544.936224489796,544.936224489796,540.298469387756,540.298469387756,395.881188118812,0.0,1.0
2006-01-11,7.01,7.01,7.01,7.01,1000,541.844387755103,541.844387755103,541.844387755103,541.844387755103,12.9372937293729,0.0,1.0
2006-01-12,7.0,7.05,7.0,7.01,25500,541.071428571429,544.936224489796,541.071428571429,541.844387755103,329.90099009901,0.0,1.0
2006-01-13,7.0,7.0,7.0,7.0,31200,541.071428571429,541.071428571429,541.071428571429,541.071428571429,403.643564356435,0.0,1.0
2006-01-17,7.0,7.05,7.0,7.0,6200,541.071428571429,544.936224489796,541.071428571429,541.071428571429,80.2112211221121,0.0,1.0
2006-01-18,7.0,7.04,7.0,7.0,28900,541.071428571429,544.163265306123,541.071428571429,541.071428571429,373.887788778878,0.0,1.0
2006-01-19,7.05,7.05,6.97,6.98,16000,544.936224489796,544.936224489796,538.752551020409,539.525510204082,206.996699669967,0.0,1.0
2006-01-20,7.0,7.02,7.0,7.02,11000,541.071428571429,542.617346938776,541.071428571429,542.617346938776,142.310231023102,0.0,1.0
2006-01-23,7.0,7.04,7.0,7.04,10400,541.071428571429,544.163265306123,541.071428571429,544.163265306123,134.547854785478,0.0,1.0
2006-01-24,7.01,7.05,7.01,7.05,7500,541.844387755103,544.936224489796,541.844387755103,544.936224489796,97.0297029702969,0.0,1.0
2006-01-25,7.1,7.12,7.05,7.05,12500,548.801020408164,550.346938775511,544.936224489796,544.936224489796,161.716171617161,0.0,1.0
2006-01-26,7.1,7.24,7.1,7.14,33200,548.801020408164,559.622448979592,548.801020408164,551.892857142858,429.518151815181,0.0,1.0
2006-01-27,7.1,7.1,7.1,7.1,5100,548.801020408164,548.801020408164,548.801020408164,548.801020408164,65.9801980198019,0.0,1.0
2006-01-30,7.1,7.1,7.05,7.05,8900,548.801020408164,548.801020408164,544.936224489796,544.936224489796,115.141914191419,0.0,1.0
2006-01-31,7.15,7.15,7.13,7.13,6400,552.665816326531,552.665816326531,551.119897959184,551.119897959184,82.7986798679868,0.0,1.0
2006-02-01,7.08,7.15,7.08,7.15,23300,547.255102040817,552.665816326531,547.255102040817,552.665816326531,301.438943894389,0.0,1.0
2006-02-02,7.2,7.2,7.15,7.15,3200,556.530612244899,556.530612244899,552.665816326531,552.665816326531,41.3993399339933,0.0,1.0
2006-02-03,7.3,7.45,7.25,7.25,15100,564.260204081633,575.854591836735,560.395408163266,560.395408163266,195.353135313531,0.0,1.0
2006-02-06,7.55,7.59,7.15,7.4,94300,583.58418367347,586.676020408164,552.665816326531,571.989795918368,1219.98679867987,0.0,1.0
2006-02-07,7.5,7.55,7.5,7.5,29900,579.719387755103,583.58418367347,579.719387755103,579.719387755103,386.82508250825,0.0,1.0
2006-02-08,7.5,7.52,7.5,7.5,14700,579.719387755103,581.26530612245,579.719387755103,579.719387755103,190.178217821782,0.0,1.0
2006-02-09,7.48,7.5,7.35,7.45,15500,578.173469387756,579.719387755103,568.125000000001,575.854591836735,200.52805280528,0.0,1.0
2006-02-10,7.45,7.48,7.4,7.48,11700,575.854591836735,578.173469387756,571.989795918368,578.173469387756,151.366336633663,0.0,1.0
2006-02-13,7.48,7.48,7.35,7.45,21500,578.173469387756,578.173469387756,568.125000000001,575.854591836735,278.151815181518,0.0,1.0
2006-02-14,7.42,7.45,7.4,7.45,51200,573.535714285715,575.854591836735,571.989795918368,575.854591836735,662.389438943894,0.0,1.0
2006-02-15,7.38,7.48,7.38,7.48,14300,570.443877551021,578.173469387756,570.443877551021,578.173469387756,185.003300330033,0.0,1.0
2006-02-16,7.48,7.48,7.36,7.45,9300,578.173469387756,578.173469387756,568.897959183674,575.854591836735,120.316831683168,0.0,1.0
2006-02-17,7.52,7.66,7.42,7.5,90200,581.26530612245,592.086734693878,573.535714285715,579.719387755103,1166.94389438944,0.0,1.0
2006-02-21,7.55,7.6,7.52,7.57,65700,583.58418367347,587.448979591837,581.26530612245,585.130102040817,849.980198019801,0.0,1.0
2006-02-22,7.55,7.57,7.52,7.55,53200,583.58418367347,585.130102040817,581.26530612245,583.58418367347,688.26402640264,0.0,1.0
2006-02-23,7.6,7.65,7.54,7.55,134100,587.448979591837,591.313775510205,582.811224489796,583.58418367347,1734.89108910891,0.0,1.0
2006-02-24,7.58,7.58,7.57,7.57,6800,585.90306122449,585.90306122449,585.130102040817,585.130102040817,87.9735973597359,0.0,1.0
2006-02-27,7.63,7.63,7.58,7.58,3500,589.767857142858,589.767857142858,585.90306122449,585.90306122449,45.2805280528052,0.0,1.0
2006-02-28,7.45,7.65,7.4,7.63,22300,575.854591836735,591.313775510205,571.989795918368,589.767857142858,288.501650165016,0.0,1.0
2006-03-01,7.48,7.5,7.4,7.5,16900,578.173469387756,579.719387755103,571.989795918368,579.719387755103,218.640264026402,0.0,1.0
2006-03-02,7.44,7.5,7.44,7.46,10900,575.081632653062,579.719387755103,575.081632653062,576.627551020409,141.016501650165,0.0,1.0
2006-03-03,7.5,7.59,7.48,7.48,8600,579.719387755103,586.676020408164,578.173469387756,578.173469387756,111.260726072607,0.0,1.0
2006-03-06,7.25,7.52,7.25,7.52,18000,560.395408163266,581.26530612245,560.395408163266,581.26530612245,232.871287128713,0.0,1.0
2006-03-07,7.35,7.5,7.25,7.3,47900,568.125000000001,579.719387755103,560.395408163266,564.260204081633,619.696369636963,0.0,1.0
2006-03-08,7.36,7.36,7.31,7.35,10700,568.897959183674,568.897959183674,565.033163265307,568.125000000001,138.42904290429,0.0,1.0
2006-03-09,7.65,7.68,7.4,7.4,100300,591.313775510205,593.632653061225,571.989795918368,571.989795918368,1297.6105610561,0.0,1.0
2006-03-10,7.65,7.65,7.65,7.65,8200,591.313775510205,591.313775510205,591.313775510205,591.313775510205,106.085808580858,0.0,1.0
2006-03-13,7.79,7.8,7.5,7.61,118800,602.135204081633,602.908163265307,579.719387755103,588.221938775511,1536.9504950495,0.0,1.0
2006-03-14,9.08,9.08,7.78,7.79,104100,701.846938775511,701.846938775511,601.36224489796,602.135204081633,1346.77227722772,0.0,1.0
2006-03-15,8.15,8.96,8.05,8.96,78900,629.961734693878,692.571428571429,622.232142857144,692.571428571429,1020.75247524752,0.0,1.0
2006-03-16,8.4,8.5,8.0,8.24,36800,649.285714285715,657.01530612245,618.367346938776,636.918367346939,476.092409240924,0.0,1.0
2006-03-17,8.25,8.4,8.15,8.4,13000,637.691326530613,649.285714285715,629.961734693878,649.285714285715,168.184818481848,0.0,1.0
2006-03-20,8.1,8.25,8.1,8.25,28800,626.096938775511,637.691326530613,626.096938775511,637.691326530613,372.59405940594,0.0,1.0
2006-03-21,8.1,8.15,7.95,8.01,46000,626.096938775511,629.961734693878,614.502551020409,619.14030612245,595.115511551154,0.0,1.0
2006-03-22,8.0,8.08,7.9,8.0,7400,618.367346938776,624.551020408164,610.637755102042,618.367346938776,95.7359735973597,0.0,1.0
2006-03-23,8.15,8.15,8.0,8.0,12400,629.961734693878,629.961734693878,618.367346938776,618.367346938776,160.422442244224,0.0,1.0
2006-03-24,8.0,8.25,8.0,8.15,12100,618.367346938776,637.691326530613,618.367346938776,629.961734693878,156.541254125412,0.0,1.0
2006-03-27,8.05,8.15,8.05,8.05,6400,622.232142857144,629.961734693878,622.232142857144,622.232142857144,82.7986798679866,0.0,1.0
2006-03-28,8.35,8.35,8.05,8.05,41000,645.420918367348,645.420918367348,622.232142857144,622.232142857144,530.42904290429,0.0,1.0
2006-03-29,8.2,8.2,7.9,8.15,9500,633.826530612246,633.826530612246,610.637755102042,629.961734693878,122.904290429043,0.0,1.0
2006-03-30,8.3,8.31,8.1,8.15,31600,641.55612244898,642.329081632654,626.096938775511,629.961734693878,408.818481848185,0.0,1.0
2006-03-31,8.2,8.27,8.01,8.27,5900,633.826530612246,639.23724489796,619.14030612245,639.23724489796,76.3300330033002,0.0,1.0
2006-04-03,8.15,8.18,8.0,8.02,2600,629.961734693878,632.280612244899,618.367346938776,619.913265306123,33.6369636963696,0.0,1.0
2006-04-04,8.0,8.14,8.0,8.0,6400,618.367346938776,629.188775510205,618.367346938776,618.367346938776,82.7986798679867,0.0,1.0
2006-04-05,8.0,8.04,8.0,8.0,6100,618.367346938776,621.45918367347,618.367346938776,618.367346938776,78.9174917491749,0.0,1.0
2006-04-06,7.98,8.0,7.85,7.95,8300,616.821428571429,618.367346938776,606.772959183674,614.502551020409,107.379537953795,0.0,1.0
2006-04-07,7.9,8.0,7.9,8.0,2900,610.637755102042,618.367346938776,610.637755102042,618.367346938776,37.5181518151814,0.0,1.0
2006-04-10,8.0,8.0,7.75,8.0,12900,618.367346938776,618.367346938776,599.043367346939,618.367346938776,166.891089108911,0.0,1.0
2006-04-11,8.0,8.0,7.9,7.9,18900,618.367346938776,618.367346938776,610.637755102042,610.637755102042,244.514851485148,0.0,1.0
2006-04-12,8.3,8.35,7.99,7.99,81200,641.55612244898,645.420918367348,617.594387755103,617.594387755103,1050.50825082508,0.0,1.0
2006-04-13,8.2,8.25,8.13,8.25,16100,633.826530612246,637.691326530613,628.415816326531,637.691326530613,208.290429042904,0.0,1.0
2006-04-17,8.24,8.3,8.15,8.3,27600,636.918367346939,641.55612244898,629.961734693878,641.55612244898,357.069306930693,0.0,1.0
2006-04-18,8.0,8.29,8.0,8.15,11500,618.367346938776,640.783163265307,618.367346938776,629.961734693878,148.778877887789,0.0,1.0
2006-04-19,8.06,8.2,7.95,8.0,27600,623.005102040817,633.826530612246,614.502551020409,618.367346938776,357.069306930693,0.0,1.0
2006-04-20,7.54,8.0,7.54,8.0,9300,582.811224489796,618.367346938776,582.811224489796,618.367346938776,120.316831683168,0.0,1.0
2006-04-21,7.98,8.2,7.65,7.65,190300,616.821428571429,633.826530612246,591.313775510205,591.313775510205,2461.96699669967,0.0,1.0
2006-04-24,8.05,8.18,7.8,7.8,80700,622.232142857144,632.280612244899,602.908163265307,602.908163265307,1044.03960396039,0.0,1.0
2006-04-25,8.29,8.29,7.9,8.05,39200,640.783163265307,640.783163265307,610.637755102042,622.232142857144,507.141914191418,0.0,1.0
2006-04-26,8.3,8.45,8.1,8.35,11200,641.55612244898,653.150510204082,626.096938775511,645.420918367348,144.897689768977,0.0,1.0
2006-04-27,8.25,8.3,8.2,8.25,28900,637.691326530613,641.55612244898,633.826530612246,637.691326530613,373.887788778877,0.0,1.0
2006-04-28,8.3,8.3,8.1,8.1,25400,641.55612244898,641.55612244898,626.096938775511,626.096938775511,328.607260726072,0.0,1.0
2006-05-01,8.18,8.2,7.9,8.2,10800,632.280612244899,633.826530612246,610.637755102042,633.826530612246,139.722772277227,0.0,1.0
2006-05-02,8.08,8.15,8.08,8.15,3700,624.551020408164,629.961734693878,624.551020408164,629.961734693878,47.8679867986798,0.0,1.0
2006-05-03,8.15,8.15,7.9,8.08,7500,629.961734693878,629.961734693878,610.637755102042,624.551020408164,97.029702970297,0.0,1.0
2006-05-04,7.75,8.1,7.4,8.1,45800,599.043367346939,626.096938775511,571.989795918368,626.096938775511,592.52805280528,0.0,1.0
2006-05-05,8.0,8.0,7.5,7.5,18800,618.367346938776,618.367346938776,579.719387755103,579.719387755103,243.221122112211,0.0,1.0
2006-05-08,8.09,8.1,7.9,8.1,44100,625.323979591837,626.096938775511,610.637755102042,626.096938775511,570.534653465346,0.0,1.0
2006-05-09,8.0,8.1,7.91,8.1,9200,618.367346938776,626.096938775511,611.410714285715,626.096938775511,119.023102310231,0.0,1.0
2006-05-10,8.1,8.1,7.9,8.0,1400,626.096938775511,626.096938775511,610.637755102042,618.367346938776,18.1122112211221,0.0,1.0
2006-05-11,8.2,8.2,7.95,7.95,33500,633.826530612246,633.826530612246,614.502551020409,614.502551020409,433.399339933993,0.0,1.0
2006-05-12,8.25,8.25,8.0,8.1,31700,637.691326530613,637.691326530613,618.367346938776,626.096938775511,410.112211221122,0.0,1.0
2006-05-15,8.25,8.25,8.25,8.25,0,637.691326530613,637.691326530613,637.691326530613,637.691326530613,0,0.0,1.0
2006-05-16,8.05,8.15,8.05,8.15,1200,622.232142857144,629.961734693878,622.232142857144,629.961734693878,15.5247524752475,0.0,1.0
2006-05-17,8.15,8.15,8.1,8.1,19800,629.961734693878,629.961734693878,626.096938775511,626.096938775511,256.158415841584,0.0,1.0
2006-05-18,8.05,8.16,8.05,8.15,47900,622.232142857144,630.734693877552,622.232142857144,629.961734693878,619.696369636963,0.0,1.0
2006-05-19,8.3,8.3,8.1,8.1,48300,641.55612244898,641.55612244898,626.096938775511,626.096938775511,624.871287128713,0.0,1.0
2006-05-22,8.15,8.3,8.07,8.3,26400,629.961734693878,641.55612244898,623.77806122449,641.55612244898,341.544554455445,0.0,1.0
2006-05-23,8.12,8.35,8.05,8.26,24200,627.642857142858,645.420918367348,622.232142857144,638.464285714286,313.082508250825,0.0,1.0
2006-05-24,8.25,8.25,8.01,8.01,30300,637.691326530613,637.691326530613,619.14030612245,619.14030612245,392,0.0,1.0
2006-05-25,8.35,8.35,8.1,8.29,81700,645.420918367348,645.420918367348,626.096938775511,640.783163265307,1056.97689768977,0.0,1.0
2006-05-26,8.05,8.25,8.05,8.25,2900,622.232142857144,637.691326530613,622.232142857144,637.691326530613,37.5181518151814,0.0,1.0
2006-05-30,8.2,8.3,8.05,8.05,13600,633.826530612246,641.55612244898,622.232142857144,622.232142857144,175.947194719472,0.0,1.0
2006-05-31,8.35,8.4,8.2,8.2,159300,645.420918367348,649.285714285715,633.826530612246,633.826530612246,2060.91089108911,0.0,1.0
2006-06-01,8.35,8.35,8.27,8.35,106600,645.420918367348,645.420918367348,639.23724489796,645.420918367348,1379.11551155115,0.0,1.0
2006-06-02,8.3,8.35,8.3,8.35,16400,641.55612244898,645.420918367348,641.55612244898,645.420918367348,212.171617161716,0.0,1.0
2006-06-05,8.22,8.4,8.22,8.4,32600,635.372448979592,649.285714285715,635.372448979592,649.285714285715,421.755775577558,0.0,1.0
2006-06-06,8.0,8.27,8.0,8.27,8700,618.367346938776,639.23724489796,618.367346938776,639.23724489796,112.554455445544,0.0,1.0
2006-06-07,7.95,8.1,7.65,8.1,31300,614.502551020409,626.096938775511,591.313775510205,626.096938775511,404.937293729372,0.0,1.0
2006-06-08,8.0,8.03,7.9,7.99,91400,618.367346938776,620.686224489796,610.637755102042,617.594387755103,1182.46864686469,0.0,1.0
2006-06-09,7.98,8.15,7.98,8.02,94300,616.821428571429,629.961734693878,616.821428571429,619.913265306123,1219.98679867987,0.0,1.0
2006-06-12,8.0,8.05,7.55,8.05,94600,618.367346938776,622.232142857144,583.58418367347,622.232142857144,1223.86798679868,0.0,1.0
2006-06-13,8.0,8.0,7.8,8.0,42000,618.367346938776,618.367346938776,602.908163265307,618.367346938776,543.366336633663,0.0,1.0
2006-06-14,8.0,8.0,7.9,7.95,79700,618.367346938776,618.367346938776,610.637755102042,614.502551020409,1031.10231023102,0.0,1.0
2006-06-15,7.98,7.98,7.9,7.98,40000,616.821428571429,616.821428571429,610.637755102042,616.821428571429,517.491749174917,0.0,1.0
2006-06-16,8.0,8.0,7.86,7.9,57200,618.367346938776,618.367346938776,607.545918367348,610.637755102042,740.013201320131,0.0,1.0
2006-06-19,7.9,8.0,7.8,7.99,22900,610.637755102042,618.367346938776,602.908163265307,617.594387755103,296.26402640264,0.0,1.0
2006-06-20,8.0,8.01,7.75,7.81,28000,618.367346938776,619.14030612245,599.043367346939,603.68112244898,362.244224422442,0.0,1.0
2006-06-21,7.9,8.0,7.9,8.0,4500,610.637755102042,618.367346938776,610.637755102042,618.367346938776,58.2178217821781,0.0,1.0
2006-06-22,7.85,7.9,7.8,7.8,60200,606.772959183674,610.637755102042,602.908163265307,602.908163265307,778.82508250825,0.0,1.0
2006-06-23,7.95,8.0,7.81,7.81,58400,614.502551020409,618.367346938776,603.68112244898,603.68112244898,755.537953795379,0.0,1.0
2006-06-26,8.0,8.0,7.84,7.84,10200,618.367346938776,618.367346938776,606.000000000001,606.000000000001,131.960396039604,0.0,1.0
2006-06-27,7.9,8.0,7.9,7.9,55100,610.637755102042,618.367346938776,610.637755102042,610.637755102042,712.844884488448,0.0,1.0
2006-06-28,7.86,7.98,7.86,7.91,31200,607.545918367348,616.821428571429,607.545918367348,611.410714285715,403.643564356435,0.0,1.0
2006-06-29,7.88,7.98,7.86,7.94,41000,609.091836734695,616.821428571429,607.545918367348,613.729591836735,530.429042904289,0.0,1.0
2006-06-30,7.88,8.0,7.85,7.88,21800,609.091836734695,618.367346938776,606.772959183674,609.091836734695,282.03300330033,0.0,1.0
2006-07-03,7.88,7.88,7.88,7.88,0,609.091836734695,609.091836734695,609.091836734695,609.091836734695,0,0.0,1.0
2006-07-05,7.8,7.9,7.8,7.9,4600,602.908163265307,610.637755102042,602.908163265307,610.637755102042,59.5115511551154,0.0,1.0
2006-07-06,8.0,8.0,7.8,7.8,30000,618.367346938776,618.367346938776,602.908163265307,602.908163265307,388.118811881188,0.0,1.0
2006-07-07,7.99,8.0,7.9,8.0,67300,617.594387755103,618.367346938776,610.637755102042,618.367346938776,870.679867986797,0.0,1.0
2006-07-10,7.85,7.98,7.85,7.98,6200,606.772959183674,616.821428571429,606.772959183674,616.821428571429,80.2112211221121,0.0,1.0
2006-07-11,7.94,7.94,7.75,7.75,25900,613.729591836735,613.729591836735,599.043367346939,599.043367346939,335.075907590759,0.0,1.0
2006-07-12,7.98,7.98,7.7,7.85,15500,616.821428571429,616.821428571429,595.178571428572,606.772959183674,200.52805280528,0.0,1.0
2006-07-13,7.95,8.05,7.9,7.9,48600,614.502551020409,622.232142857144,610.637755102042,610.637755102042,628.752475247524,0.0,1.0
2006-07-14,7.83,7.98,7.83,7.98,15800,605.227040816327,616.821428571429,605.227040816327,616.821428571429,204.409240924092,0.0,1.0
2006-07-17,7.81,7.81,7.81,7.81,500,603.68112244898,603.68112244898,603.68112244898,603.68112244898,6.46864686468646,0.0,1.0
2006-07-18,7.95,7.95,7.5,7.81,86000,614.502551020409,614.502551020409,579.719387755103,603.68112244898,1112.60726072607,0.0,1.0
2006-07-19,7.75,7.9,7.75,7.8,8500,599.043367346939,610.637755102042,599.043367346939,602.908163265307,109.96699669967,0.0,1.0
2006-07-20,7.64,7.85,7.4,7.7,40300,590.540816326531,606.772959183674,571.989795918368,595.178571428572,521.372937293729,0.0,1.0
2006-07-21,7.65,7.65,7.65,7.65,2000,591.313775510205,591.313775510205,591.313775510205,591.313775510205,25.8745874587458,0.0,1.0
2006-07-24,7.65,7.85,7.56,7.75,35300,591.313775510205,606.772959183674,584.357142857143,599.043367346939,456.686468646864,0.0,1.0
2006-07-25,7.85,7.85,7.43,7.6,25400,606.772959183674,606.772959183674,574.308673469388,587.448979591837,328.607260726072,0.0,1.0
2006-07-26,7.8,7.89,7.55,7.84,51400,602.908163265307,609.864795918368,583.58418367347,606.000000000001,664.976897689768,0.0,1.0
2006-07-27,7.87,7.97,7.71,7.89,11200,608.318877551021,616.048469387756,595.951530612246,609.864795918368,144.897689768977,0.0,1.0
2006-07-28,7.87,7.93,7.87,7.88,18100,608.318877551021,612.956632653062,608.318877551021,609.091836734695,234.16501650165,0.0,1.0
2006-07-31,7.89,7.9,7.8,7.9,25600,609.864795918368,610.637755102042,602.908163265307,610.637755102042,331.194719471947,0.0,1.0
2006-08-01,7.86,7.87,7.77,7.87,14000,607.545918367348,608.318877551021,600.589285714286,608.318877551021,181.122112211221,0.0,1.0
2006-08-02,7.76,7.85,7.76,7.85,16600,599.816326530613,606.772959183674,599.816326530613,606.772959183674,214.75907590759,0.0,1.0
2006-08-03,7.75,7.76,7.65,7.76,15300,599.043367346939,599.816326530613,591.313775510205,599.816326530613,197.940594059406,0.0,1.0
2006-08-04,7.8,7.9,7.76,7.76,18200,602.908163265307,610.637755102042,599.816326530613,599.816326530613,235.458745874587,0.0,1.0
2006-08-07,7.75,7.85,7.75,7.85,5000,599.043367346939,606.772959183674,599.043367346939,606.772959183674,64.6864686468647,0.0,1.0
2006-08-08,7.89,7.9,7.85,7.85,17000,609.864795918368,610.637755102042,606.772959183674,606.772959183674,219.93399339934,0.0,1.0
2006-08-09,7.85,7.85,7.58,7.8,29700,606.772959183674,606.772959183674,585.90306122449,602.908163265307,384.237623762376,0.0,1.0
2006-08-10,7.75,7.9,7.75,7.85,6000,599.043367346939,610.637755102042,599.043367346939,606.772959183674,77.6237623762376,0.0,1.0
2006-08-11,7.75,7.75,7.75,7.75,0,599.043367346939,599.043367346939,599.043367346939,599.043367346939,0,0.0,1.0
2006-08-14,7.63,7.75,7.63,7.75,9100,589.767857142858,599.043367346939,589.767857142858,599.043367346939,117.729372937294,0.0,1.0
2006-08-15,7.54,7.71,7.54,7.71,7000,582.811224489796,595.951530612246,582.811224489796,595.951530612246,90.5610561056105,0.0,1.0
2006-08-16,7.5,7.55,7.5,7.55,11000,579.719387755103,583.58418367347,579.719387755103,583.58418367347,142.310231023102,0.0,1.0
2006-08-17,7.59,7.75,7.45,7.46,28000,586.676020408164,599.043367346939,575.854591836735,576.627551020409,362.244224422442,0.0,1.0
2006-08-18,7.48,7.84,7.48,7.6,27400,578.173469387756,606.000000000001,578.173469387756,587.448979591837,354.481848184818,0.0,1.0
2006-08-21,7.78,7.78,7.29,7.48,66500,601.36224489796,601.36224489796,563.48724489796,578.173469387756,860.330033003299,0.0,1.0
2006-08-22,7.85,7.85,7.7,7.7,3300,606.772959183674,606.772959183674,595.178571428572,595.178571428572,42.6930693069307,0.0,1.0
2006-08-23,7.6,7.75,7.6,7.75,3500,587.448979591837,599.043367346939,587.448979591837,599.043367346939,45.2805280528053,0.0,1.0
2006-08-24,7.7,7.7,7.7,7.7,1700,595.178571428572,595.178571428572,595.178571428572,595.178571428572,21.993399339934,0.0,1.0
2006-08-25,7.62,7.62,7.6,7.6,300,588.994897959184,588.994897959184,587.448979591837,587.448979591837,3.88118811881188,0.0,1.0
2006-08-28,7.7,7.7,7.25,7.6,54300,595.178571428572,595.178571428572,560.395408163266,587.448979591837,702.49504950495,0.0,1.0
2006-08-29,7.65,7.71,7.54,7.54,6200,591.313775510205,595.951530612246,582.811224489796,582.811224489796,80.2112211221121,0.0,1.0
2006-08-30,7.61,7.85,7.61,7.81,4000,588.221938775511,606.772959183674,588.221938775511,603.68112244898,51.7491749174917,0.0,1.0
2006-08-31,7.67,7.67,7.67,7.67,2900,592.859693877552,592.859693877552,592.859693877552,592.859693877552,37.5181518151815,0.0,1.0
2006-09-01,7.65,7.65,7.59,7.59,2100,591.313775510205,591.313775510205,586.676020408164,586.676020408164,27.1683168316831,0.0,1.0
2006-09-05,7.5,7.7,7.5,7.65,57500,579.719387755103,595.178571428572,579.719387755103,591.313775510205,743.894389438943,0.0,1.0
2006-09-06,7.32,7.69,7.29,7.54,112400,565.80612244898,594.405612244899,563.48724489796,582.811224489796,1454.15181518152,0.0,1.0
2006-09-07,7.23,7.4,7.18,7.4,159600,558.849489795919,571.989795918368,554.984693877552,571.989795918368,2064.79207920792,0.0,1.0
2006-09-08,7.24,7.4,7.2,7.2,12700,559.622448979592,571.989795918368,556.530612244899,556.530612244899,164.303630363036,0.0,1.0
2006-09-11,7.21,7.33,7.21,7.25,30100,557.303571428572,566.579081632654,557.303571428572,560.395408163266,389.412541254125,0.0,1.0
2006-09-12,7.17,7.34,7.12,7.3,55500,554.211734693878,567.352040816327,550.346938775511,564.260204081633,718.019801980197,0.0,1.0
2006-09-13,7.2,7.23,7.13,7.23,208900,556.530612244899,558.849489795919,551.119897959184,558.849489795919,2702.600660066,0.0,1.0
2006-09-14,7.23,7.31,7.22,7.22,4500,558.849489795919,565.033163265307,558.076530612246,558.076530612246,58.2178217821782,0.0,1.0
2006-09-15,7.25,7.3,7.19,7.2,44700,560.395408163266,564.260204081633,555.757653061225,556.530612244899,578.29702970297,0.0,1.0
2006-09-18,7.23,7.31,7.23,7.3,4400,558.849489795919,565.033163265307,558.849489795919,564.260204081633,56.9240924092409,0.0,1.0
2006-09-19,7.3,7.33,7.15,7.3,764900,564.260204081633,566.579081632654,552.665816326531,564.260204081633,9895.73597359735,0.0,1.0
2006-09-20,7.3,7.3,7.2,7.3,12200,564.260204081633,564.260204081633,556.530612244899,564.260204081633,157.83498349835,0.0,1.0
2006-09-21,7.23,7.37,7.23,7.3,17600,558.849489795919,569.670918367348,558.849489795919,564.260204081633,227.696369636963,0.0,1.0
2006-09-22,7.3,7.3,7.23,7.25,5600,564.260204081633,564.260204081633,558.849489795919,560.395408163266,72.4488448844884,0.0,1.0
2006-09-25,7.2,7.35,7.2,7.23,19600,556.530612244899,568.125000000001,556.530612244899,558.849489795919,253.570957095709,0.0,1.0
2006-09-26,7.25,7.3,7.2,7.3,18600,560.395408163266,564.260204081633,556.530612244899,564.260204081633,240.633663366336,0.0,1.0
2006-09-27,7.2,7.25,7.2,7.25,6800,556.530612244899,560.395408163266,556.530612244899,560.395408163266,87.9735973597358,0.0,1.0
2006-09-28,7.21,7.25,7.21,7.25,40000,557.303571428572,560.395408163266,557.303571428572,560.395408163266,517.491749174917,0.0,1.0
2006-09-29,7.21,7.25,7.21,7.25,4000,557.303571428572,560.395408163266,557.303571428572,560.395408163266,51.7491749174917,0.0,1.0
2006-10-02,7.21,7.31,7.21,7.31,10200,557.303571428572,565.033163265307,557.303571428572,565.033163265307,131.960396039604,0.0,1.0
2006-10-03,7.22,7.22,7.22,7.22,1200,558.076530612246,558.076530612246,558.076530612246,558.076530612246,15.5247524752475,0.0,1.0
2006-10-04,7.25,7.25,7.22,7.22,4000,560.395408163266,560.395408163266,558.076530612246,558.076530612246,51.7491749174917,0.0,1.0
2006-10-05,7.22,7.25,7.22,7.25,15700,558.076530612246,560.395408163266,558.076530612246,560.395408163266,203.115511551155,0.0,1.0
2006-10-06,7.25,7.3,7.25,7.25,24200,560.395408163266,564.260204081633,560.395408163266,560.395408163266,313.082508250825,0.0,1.0
2006-10-09,7.25,7.25,7.25,7.25,5000,560.395408163266,560.395408163266,560.395408163266,560.395408163266,64.6864686468646,0.0,1.0
2006-10-10,7.24,7.31,7.24,7.28,11500,559.622448979592,565.033163265307,559.622448979592,562.714285714286,148.778877887789,0.0,1.0
2006-10-11,7.24,7.24,7.24,7.24,0,559.622448979592,559.622448979592,559.622448979592,559.622448979592,0,0.0,1.0
2006-10-12,7.25,7.25,7.21,7.22,11500,560.395408163266,560.395408163266,557.303571428572,558.076530612246,148.778877887789,0.0,1.0
2006-10-13,7.21,7.21,7.2,7.21,8000,557.303571428572,557.303571428572,556.530612244899,557.303571428572,103.498349834983,0.0,1.0
2006-10-16,7.24,7.24,7.2,7.2,13400,559.622448979592,559.622448979592,556.530612244899,556.530612244899,173.359735973597,0.0,1.0
2006-10-17,7.21,7.26,7.21,7.26,13000,557.303571428572,561.168367346939,557.303571428572,561.168367346939,168.184818481848,0.0,1.0
2006-10-18,7.2,7.22,7.2,7.2,6600,556.530612244899,558.076530612246,556.530612244899,556.530612244899,85.3861386138612,0.0,1.0
2006-10-19,7.2,7.22,7.2,7.2,12400,556.530612244899,558.076530612246,556.530612244899,556.530612244899,160.422442244224,0.0,1.0
2006-10-20,7.21,7.21,7.2,7.21,10500,557.303571428572,557.303571428572,556.530612244899,557.303571428572,135.841584158416,0.0,1.0
2006-10-23,7.2,7.21,7.2,7.21,5200,556.530612244899,557.303571428572,556.530612244899,557.303571428572,67.2739273927392,0.0,1.0
2006-10-24,7.2,7.25,7.2,7.2,15200,556.530612244899,560.395408163266,556.530612244899,556.530612244899,196.646864686468,0.0,1.0
2006-10-25,7.2,7.2,7.2,7.2,4400,556.530612244899,556.530612244899,556.530612244899,556.530612244899,56.9240924092408,0.0,1.0
2006-10-26,7.25,7.25,7.11,7.2,19500,560.395408163266,560.395408163266,549.573979591837,556.530612244899,252.277227722772,0.0,1.0
2006-10-27,7.25,7.25,7.25,7.25,0,560.395408163266,560.395408163266,560.395408163266,560.395408163266,0,0.0,1.0
2006-10-30,7.21,7.21,7.21,7.21,5900,557.303571428572,557.303571428572,557.303571428572,557.303571428572,76.3300330033003,0.0,1.0
2006-10-31,7.25,7.25,7.2,7.2,85700,560.395408163266,560.395408163266,556.530612244899,556.530612244899,1108.72607260726,0.0,1.0
2006-11-01,7.25,7.25,7.25,7.25,1000,560.395408163266,560.395408163266,560.395408163266,560.395408163266,12.9372937293729,0.0,1.0
2006-11-02,7.19,7.25,7.18,7.2,5000,555.757653061225,560.395408163266,554.984693877552,556.530612244899,64.6864686468646,0.0,1.0
2006-11-03,7.13,7.25,7.12,7.25,5500,551.119897959184,560.395408163266,550.346938775511,560.395408163266,71.1551155115511,0.0,1.0
2006-11-06,7.1,7.14,7.04,7.14,21000,548.801020408164,551.892857142858,544.163265306123,551.892857142858,271.683168316831,0.0,1.0
2006-11-07,7.1,7.1,7.1,7.1,5700,548.801020408164,548.801020408164,548.801020408164,548.801020408164,73.7425742574256,0.0,1.0
2006-11-08,7.2,7.25,7.15,7.17,5800,556.530612244899,560.395408163266,552.665816326531,554.211734693878,75.0363036303629,0.0,1.0
2006-11-09,7.24,7.24,7.2,7.24,2600,559.622448979592,559.622448979592,556.530612244899,559.622448979592,33.6369636963696,0.0,1.0
2006-11-10,7.24,7.3,7.24,7.25,29200,559.622448979592,564.260204081633,559.622448979592,560.395408163266,377.76897689769,0.0,1.0
2006-11-13,7.2,7.21,7.2,7.2,35500,556.530612244899,557.303571428572,556.530612244899,556.530612244899,459.273927392738,0.0,1.0
2006-11-14,7.3,7.3,7.22,7.24,8600,564.260204081633,564.260204081633,558.076530612246,559.622448979592,111.260726072607,0.0,1.0
2006-11-15,7.3,7.31,7.22,7.22,32900,564.260204081633,565.033163265307,558.076530612246,558.076530612246,425.636963696369,0.0,1.0
2006-11-16,7.3,7.3,7.26,7.3,7100,564.260204081633,564.260204081633,561.168367346939,564.260204081633,91.8547854785478,0.0,1.0
2006-11-17,7.3,7.4,7.27,7.27,50600,564.260204081633,571.989795918368,561.941326530613,561.941326530613,654.62706270627,0.0,1.0
2006-11-20,7.26,7.3,7.26,7.3,5000,561.168367346939,564.260204081633,561.168367346939,564.260204081633,64.6864686468647,0.0,1.0
2006-11-21,7.3,7.3,7.29,7.3,15000,564.260204081633,564.260204081633,563.48724489796,564.260204081633,194.059405940594,0.0,1.0
2006-11-22,7.28,7.3,7.26,7.3,2600,562.714285714286,564.260204081633,561.168367346939,564.260204081633,33.6369636963696,0.0,1.0
2006-11-24,7.28,7.28,7.28,7.28,0,562.714285714286,562.714285714286,562.714285714286,562.714285714286,0,0.0,1.0
2006-11-27,7.26,7.29,7.25,7.26,12200,561.168367346939,563.48724489796,560.395408163266,561.168367346939,157.83498349835,0.0,1.0
2006-11-28,7.26,7.35,7.26,7.29,6200,561.168367346939,568.125000000001,561.168367346939,563.48724489796,80.2112211221122,0.0,1.0
2006-11-29,7.3,7.3,7.21,7.21,14300,564.260204081633,564.260204081633,557.303571428572,557.303571428572,185.003300330033,0.0,1.0
2006-11-30,7.3,7.35,7.3,7.3,2400,564.260204081633,568.125000000001,564.260204081633,564.260204081633,31.049504950495,0.0,1.0
2006-12-01,7.35,7.36,7.35,7.36,2700,568.125000000001,568.897959183674,568.125000000001,568.897959183674,34.9306930693069,0.0,1.0
2006-12-04,7.35,7.35,7.27,7.3,64800,568.125000000001,568.125000000001,561.941326530613,564.260204081633,838.336633663365,0.0,1.0
2006-12-05,7.3,7.4,7.26,7.3,29000,564.260204081633,571.989795918368,561.168367346939,564.260204081633,375.181518151815,0.0,1.0
2006-12-06,7.3,7.35,7.3,7.3,1500,564.260204081633,568.125000000001,564.260204081633,564.260204081633,19.4059405940594,0.0,1.0
2006-12-07,7.3,7.4,7.3,7.3,31200,564.260204081633,571.989795918368,564.260204081633,564.260204081633,403.643564356435,0.0,1.0
2006-12-08,7.29,7.31,7.29,7.3,6300,563.48724489796,565.033163265307,563.48724489796,564.260204081633,81.5049504950494,0.0,1.0
2006-12-11,7.3,7.3,7.3,7.3,6300,564.260204081633,564.260204081633,564.260204081633,564.260204081633,81.5049504950495,0.0,1.0
2006-12-12,7.3,7.32,7.3,7.3,20900,564.260204081633,565.80612244898,564.260204081633,564.260204081633,270.389438943894,0.0,1.0
2006-12-13,7.3,7.4,7.3,7.3,132700,564.260204081633,571.989795918368,564.260204081633,564.260204081633,1716.77887788779,0.0,1.0
2006-12-14,7.38,7.39,7.3,7.38,140800,570.443877551021,571.216836734694,564.260204081633,570.443877551021,1821.57095709571,0.0,1.0
2006-12-15,7.35,7.42,7.32,7.4,9600,568.125000000001,573.535714285715,565.80612244898,571.989795918368,124.19801980198,0.0,1.0
2006-12-18,7.4,7.4,7.32,7.35,28600,571.989795918368,571.989795918368,565.80612244898,568.125000000001,370.006600660066,0.0,1.0
2006-12-19,7.42,7.45,7.4,7.4,142100,573.535714285715,575.854591836735,571.989795918368,571.989795918368,1838.38943894389,0.0,1.0
2006-12-20,7.44,7.45,7.43,7.45,12500,575.081632653062,575.854591836735,574.308673469388,575.854591836735,161.716171617162,0.0,1.0
2006-12-21,7.4,7.45,7.4,7.45,2500,571.989795918368,575.854591836735,571.989795918368,575.854591836735,32.3432343234323,0.0,1.0
2006-12-22,7.4,7.44,7.4,7.44,14700,571.989795918368,575.081632653062,571.989795918368,575.081632653062,190.178217821782,0.0,1.0
2006-12-26,7.41,7.41,7.4,7.4,4700,572.762755102041,572.762755102041,571.989795918368,571.989795918368,60.8052805280528,0.0,1.0
2006-12-27,7.44,7.44,7.4,7.4,47900,575.081632653062,575.081632653062,571.989795918368,571.989795918368,619.696369636963,0.0,1.0
2006-12-28,7.4,7.43,7.4,7.43,48700,571.989795918368,574.308673469388,571.989795918368,574.308673469388,630.046204620461,0.0,1.0
2006-12-29,7.41,7.41,7.4,7.4,9800,572.762755102041,572.762755102041,571.989795918368,571.989795918368,126.785478547855,0.0,1.0
2007-01-03,7.52,7.54,7.4,7.41,153700,581.26530612245,582.811224489796,571.989795918368,572.762755102041,1988.46204620462,0.0,1.0
2007-01-04,7.5,7.51,7.46,7.5,15200,579.719387755103,580.492346938776,576.627551020409,579.719387755103,196.646864686468,0.0,1.0
2007-01-05,7.46,7.57,7.41,7.49,31700,576.627551020409,585.130102040817,572.762755102041,578.946428571429,410.112211221122,0.0,1.0
2007-01-08,7.4,7.55,7.4,7.43,18000,571.989795918368,583.58418367347,571.989795918368,574.308673469388,232.871287128713,0.0,1.0
2007-01-09,7.52,7.52,7.5,7.5,700,581.26530612245,581.26530612245,579.719387755103,579.719387755103,9.05610561056104,0.0,1.0
2007-01-10,7.52,7.52,7.4,7.47,38600,581.26530612245,581.26530612245,571.989795918368,577.400510204082,499.379537953794,0.0,1.0
2007-01-11,7.54,7.55,7.54,7.54,1900,582.811224489796,583.58418367347,582.811224489796,582.811224489796,24.5808580858086,0.0,1.0
2007-01-12,7.46,7.55,7.45,7.55,4800,576.627551020409,583.58418367347,575.854591836735,583.58418367347,62.09900990099,0.0,1.0
2007-01-16,7.54,7.69,7.4,7.53,16600,582.811224489796,594.405612244899,571.989795918368,582.038265306123,214.759075907591,0.0,1.0
2007-01-17,7.43,7.44,7.37,7.41,12800,574.308673469388,575.081632653062,569.670918367348,572.762755102041,165.597359735974,0.0,1.0
2007-01-18,7.45,7.45,7.4,7.41,16800,575.854591836735,575.854591836735,571.989795918368,572.762755102041,217.346534653465,0.0,1.0
2007-01-19,7.46,7.46,7.41,7.41,1100,576.627551020409,576.627551020409,572.762755102041,572.762755102041,14.2310231023102,0.0,1.0
2007-01-22,7.4,8.0,7.4,8.0,247900,571.989795918368,618.367346938776,571.989795918368,618.367346938776,3207.15511551155,0.0,1.0
2007-01-23,7.46,7.52,7.4,7.4,174700,576.627551020409,581.26530612245,571.989795918368,571.989795918368,2260.14521452145,0.0,1.0
2007-01-24,7.4,7.48,7.36,7.48,155800,571.989795918368,578.173469387756,568.897959183674,578.173469387756,2015.6303630363,0.0,1.0
2007-01-25,7.39,7.42,7.3,7.38,169800,571.216836734694,573.535714285715,564.260204081633,570.443877551021,2196.75247524752,0.0,1.0
2007-01-26,7.35,7.5,7.32,7.5,64500,568.125000000001,579.719387755103,565.80612244898,579.719387755103,834.455445544553,0.0,1.0
2007-01-29,7.31,7.4,7.3,7.33,84400,565.033163265307,571.989795918368,564.260204081633,566.579081632654,1091.90759075907,0.0,1.0
2007-01-30,7.44,7.48,7.31,7.31,127500,575.081632653062,578.173469387756,565.033163265307,565.033163265307,1649.50495049505,0.0,1.0
2007-01-31,7.4,7.59,7.35,7.4,85300,571.989795918368,586.676020408164,568.125000000001,571.989795918368,1103.55115511551,0.0,1.0
2007-02-01,7.45,7.7,7.31,7.35,53200,575.854591836735,595.178571428572,565.033163265307,568.125000000001,688.26402640264,0.0,1.0
2007-02-02,7.45,7.5,7.36,7.36,27500,575.854591836735,579.719387755103,568.897959183674,568.897959183674,355.775577557756,0.0,1.0
2007-02-05,7.52,7.52,7.31,7.49,71500,581.26530612245,581.26530612245,565.033163265307,578.946428571429,925.016501650163,0.0,1.0
2007-02-06,7.38,7.5,7.31,7.49,97300,570.443877551021,579.719387755103,565.033163265307,578.946428571429,1258.79867986799,0.0,1.0
2007-02-07,7.34,7.37,7.34,7.36,40900,567.352040816327,569.670918367348,567.352040816327,568.897959183674,529.135313531353,0.0,1.0
2007-02-08,7.35,7.39,7.28,7.3,8300,568.125000000001,571.216836734694,562.714285714286,564.260204081633,107.379537953795,0.0,1.0
2007-02-09,7.33,7.44,7.3,7.32,23000,566.579081632654,575.081632653062,564.260204081633,565.80612244898,297.557755775577,0.0,1.0
2007-02-12,7.3,7.36,7.28,7.36,68700,564.260204081633,568.897959183674,562.714285714286,568.897959183674,888.79207920792,0.0,1.0
2007-02-13,7.35,7.45,7.3,7.33,30200,568.125000000001,575.854591836735,564.260204081633,566.579081632654,390.706270627062,0.0,1.0
2007-02-14,7.55,7.67,7.45,7.45,79200,583.58418367347,592.859693877552,575.854591836735,575.854591836735,1024.63366336634,0.0,1.0
2007-02-15,7.5,7.58,7.43,7.54,73800,579.719387755103,585.90306122449,574.308673469388,582.811224489796,954.772277227721,0.0,1.0
2007-02-16,7.4,7.6,7.4,7.49,57200,571.989795918368,587.448979591837,571.989795918368,578.946428571429,740.013201320131,0.0,1.0
2007-02-20,7.35,7.4,7.35,7.4,18800,568.125000000001,571.989795918368,568.125000000001,571.989795918368,243.221122112211,0.0,1.0
2007-02-21,7.4,7.4,7.35,7.35,33800,571.989795918368,571.989795918368,568.125000000001,568.125000000001,437.280528052805,0.0,1.0
2007-02-22,7.43,7.62,7.4,7.4,100500,574.308673469388,588.994897959184,571.989795918368,571.989795918368,1300.19801980198,0.0,1.0
2007-02-23,7.43,7.52,7.42,7.42,18900,574.308673469388,581.26530612245,573.535714285715,573.535714285715,244.514851485148,0.0,1.0
2007-02-26,7.42,7.5,7.42,7.42,13000,573.535714285715,579.719387755103,573.535714285715,573.535714285715,168.184818481848,0.0,1.0
2007-02-27,7.44,7.48,7.4,7.41,61400,575.081632653062,578.173469387756,571.989795918368,572.762755102041,794.349834983497,0.0,1.0
2007-02-28,7.42,7.45,7.42,7.45,53700,573.535714285715,575.854591836735,573.535714285715,575.854591836735,694.732673267326,0.0,1.0
2007-03-01,7.43,7.43,7.42,7.42,36600,574.308673469388,574.308673469388,573.535714285715,573.535714285715,473.504950495049,0.0,1.0
2007-03-02,7.43,7.43,7.43,7.43,91300,574.308673469388,574.308673469388,574.308673469388,574.308673469388,1181.17491749175,0.0,1.0
2007-03-05,7.43,7.55,7.43,7.43,81700,574.308673469388,583.58418367347,574.308673469388,574.308673469388,1056.97689768977,0.0,1.0
2007-03-06,7.43,7.44,7.43,7.44,151000,574.308673469388,575.081632653062,574.308673469388,575.081632653062,1953.53135313531,0.0,1.0
2007-03-07,7.43,7.44,7.43,7.43,61200,574.308673469388,575.081632653062,574.308673469388,574.308673469388,791.762376237623,0.0,1.0
2007-03-08,7.44,7.44,7.43,7.43,16100,575.081632653062,575.081632653062,574.308673469388,574.308673469388,208.290429042904,0.0,1.0
2007-03-09,7.44,7.45,7.44,7.44,15300,575.081632653062,575.854591836735,575.081632653062,575.081632653062,197.940594059406,0.0,1.0
2007-03-12,7.44,7.47,7.44,7.45,27600,575.081632653062,577.400510204082,575.081632653062,575.854591836735,357.069306930693,0.0,1.0
2007-03-13,7.44,7.46,7.44,7.44,60500,575.081632653062,576.627551020409,575.081632653062,575.081632653062,782.706270627062,0.0,1.0
2007-03-14,7.38,7.4,7.33,7.4,33800,570.443877551021,571.989795918368,566.579081632654,571.989795918368,437.280528052805,0.0,1.0
2007-03-15,7.38,7.4,7.38,7.4,20300,570.443877551021,571.989795918368,570.443877551021,571.989795918368,262.62706270627,0.0,1.0
2007-03-16,7.34,7.36,7.34,7.35,32300,567.352040816327,568.897959183674,567.352040816327,568.125000000001,417.874587458746,0.0,1.0
2007-03-19,7.42,7.42,7.33,7.33,6700,573.535714285715,573.535714285715,566.579081632654,566.579081632654,86.6798679867986,0.0,1.0
2007-03-20,7.5,7.5,7.4,7.4,31500,579.719387755103,579.719387755103,571.989795918368,571.989795918368,407.524752475247,0.0,1.0
2007-03-21,7.4,7.52,7.35,7.35,71800,571.989795918368,581.26530612245,568.125000000001,568.125000000001,928.897689768976,0.0,1.0
2007-03-22,7.4,7.43,7.31,7.43,80400,571.989795918368,574.308673469388,565.033163265307,574.308673469388,1040.15841584158,0.0,1.0
2007-03-23,7.38,7.4,7.38,7.38,14800,570.443877551021,571.989795918368,570.443877551021,570.443877551021,191.471947194719,0.0,1.0
2007-03-26,7.4,7.42,7.39,7.39,60400,571.989795918368,573.535714285715,571.216836734694,571.216836734694,781.412541254124,0.0,1.0
2007-03-27,7.38,7.42,7.36,7.36,13100,570.443877551021,573.535714285715,568.897959183674,568.897959183674,169.478547854785,0.0,1.0
2007-03-28,7.4,7.4,7.35,7.35,154700,571.989795918368,571.989795918368,568.125000000001,568.125000000001,2001.39933993399,0.0,1.0
2007-03-29,7.4,7.4,7.38,7.39,15200,571.989795918368,571.989795918368,570.443877551021,571.216836734694,196.646864686468,0.0,1.0
2007-03-30,7.39,7.56,7.37,7.37,44300,571.216836734694,584.357142857143,569.670918367348,569.670918367348,573.122112211221,0.0,1.0
2007-04-02,7.37,7.37,7.36,7.36,7000,569.670918367348,569.670918367348,568.897959183674,568.897959183674,90.5610561056104,0.0,1.0
2007-04-03,7.44,7.5,7.4,7.4,7700,575.081632653062,579.719387755103,571.989795918368,571.989795918368,99.6171617161715,0.0,1.0
2007-04-04,7.52,7.52,7.46,7.5,23500,581.26530612245,581.26530612245,576.627551020409,579.719387755103,304.026402640263,0.0,1.0
2007-04-05,7.45,7.5,7.4,7.5,9300,575.854591836735,579.719387755103,571.989795918368,579.719387755103,120.316831683168,0.0,1.0
2007-04-09,7.44,7.46,7.4,7.4,6700,575.081632653062,576.627551020409,571.989795918368,571.989795918368,86.6798679867986,0.0,1.0
2007-04-10,7.43,7.5,7.4,7.44,21100,574.308673469388,579.719387755103,571.989795918368,575.081632653062,272.976897689769,0.0,1.0
2007-04-11,7.43,7.43,7.43,7.43,17500,574.308673469388,574.308673469388,574.308673469388,574.308673469388,226.402640264026,0.0,1.0
2007-04-12,7.43,7.44,7.43,7.43,6300,574.308673469388,575.081632653062,574.308673469388,574.308673469388,81.5049504950495,0.0,1.0
2007-04-13,7.43,7.44,7.42,7.42,57000,574.308673469388,575.081632653062,573.535714285715,573.535714285715,737.425742574257,0.0,1.0
2007-04-16,7.43,7.5,7.43,7.43,4300,574.308673469388,579.719387755103,574.308673469388,574.308673469388,55.6303630363036,0.0,1.0
2007-04-17,7.46,7.5,7.35,7.43,85900,576.627551020409,579.719387755103,568.125000000001,574.308673469388,1111.31353135313,0.0,1.0
2007-04-18,7.42,7.42,7.4,7.4,3000,573.535714285715,573.535714285715,571.989795918368,571.989795918368,38.8118811881188,0.0,1.0
2007-04-19,7.43,7.5,7.43,7.48,15200,574.308673469388,579.719387755103,574.308673469388,578.173469387756,196.646864686469,0.0,1.0
2007-04-20,7.43,7.45,7.43,7.43,23900,574.308673469388,575.854591836735,574.308673469388,574.308673469388,309.201320132013,0.0,1.0
2007-04-23,7.44,7.45,7.43,7.45,28000,575.081632653062,575.854591836735,574.308673469388,575.854591836735,362.244224422442,0.0,1.0
2007-04-24,7.5,7.5,7.46,7.48,16200,579.719387755103,579.719387755103,576.627551020409,578.173469387756,209.584158415841,0.0,1.0
2007-04-25,7.47,7.48,7.46,7.46,14500,577.400510204082,578.173469387756,576.627551020409,576.627551020409,187.590759075907,0.0,1.0
2007-04-26,7.48,7.48,7.48,7.48,1500,578.173469387756,578.173469387756,578.173469387756,578.173469387756,19.4059405940594,0.0,1.0
2007-04-27,7.55,7.55,7.49,7.49,24900,583.58418367347,583.58418367347,578.946428571429,578.946428571429,322.138613861386,0.0,1.0
2007-04-30,7.49,7.49,7.48,7.48,4500,578.946428571429,578.946428571429,578.173469387756,578.173469387756,58.2178217821782,0.0,1.0
2007-05-01,7.48,7.48,7.46,7.46,36500,578.173469387756,578.173469387756,576.627551020409,576.627551020409,472.211221122112,0.0,1.0
2007-05-02,7.55,7.55,7.48,7.48,46900,583.58418367347,583.58418367347,578.173469387756,578.173469387756,606.75907590759,0.0,1.0
2007-05-03,7.54,7.55,7.47,7.55,131600,582.811224489796,583.58418367347,577.400510204082,583.58418367347,1702.54785478548,0.0,1.0
2007-05-04,7.55,7.55,7.47,7.55,56200,583.58418367347,583.58418367347,577.400510204082,583.58418367347,727.075907590758,0.0,1.0
2007-05-07,7.55,7.55,7.54,7.55,9400,583.58418367347,583.58418367347,582.811224489796,583.58418367347,121.610561056105,0.0,1.0
2007-05-08,7.55,7.55,7.54,7.54,5000,583.58418367347,583.58418367347,582.811224489796,582.811224489796,64.6864686468646,0.0,1.0
2007-05-09,7.55,7.55,7.49,7.5,49900,583.58418367347,583.58418367347,578.946428571429,579.719387755103,645.570957095709,0.0,1.0
2007-05-10,7.5,7.55,7.47,7.55,58600,579.719387755103,583.58418367347,577.400510204082,583.58418367347,758.125412541253,0.0,1.0
2007-05-11,7.5,7.55,7.48,7.55,70200,579.719387755103,583.58418367347,578.173469387756,583.58418367347,908.198019801979,0.0,1.0
2007-05-14,7.55,7.55,7.46,7.54,83900,583.58418367347,583.58418367347,576.627551020409,582.811224489796,1085.43894389439,0.0,1.0
2007-05-15,7.48,7.55,7.48,7.5,90000,578.173469387756,583.58418367347,578.173469387756,579.719387755103,1164.35643564356,0.0,1.0
2007-05-16,7.55,7.55,7.49,7.55,29200,583.58418367347,583.58418367347,578.946428571429,583.58418367347,377.768976897689,0.0,1.0
2007-05-17,7.52,7.55,7.52,7.55,50500,581.26530612245,583.58418367347,581.26530612245,583.58418367347,653.333333333332,0.0,1.0
2007-05-18,7.55,7.55,7.48,7.49,74900,583.58418367347,583.58418367347,578.173469387756,578.946428571429,969.003300330032,0.0,1.0
2007-05-21,7.53,7.55,7.49,7.5,439700,582.038265306123,583.58418367347,578.946428571429,579.719387755103,5688.52805280528,0.0,1.0
2007-05-22,7.6,7.6,7.48,7.53,57900,587.448979591837,587.448979591837,578.173469387756,582.038265306123,749.069306930693,0.0,1.0
2007-05-23,7.53,7.6,7.53,7.6,14400,582.038265306123,587.448979591837,582.038265306123,587.448979591837,186.29702970297,0.0,1.0
2007-05-24,7.53,7.54,7.52,7.53,38000,582.038265306123,582.811224489796,581.26530612245,582.038265306123,491.617161716171,0.0,1.0
2007-05-25,7.53,7.56,7.53,7.56,22400,582.038265306123,584.357142857143,582.038265306123,584.357142857143,289.795379537954,0.0,1.0
2007-05-29,7.53,7.53,7.53,7.53,14900,582.038265306123,582.038265306123,582.038265306123,582.038265306123,192.765676567657,0.0,1.0
2007-05-30,7.53,7.53,7.53,7.53,500,582.038265306123,582.038265306123,582.038265306123,582.038265306123,6.46864686468646,0.0,1.0
2007-05-31,7.53,7.6,7.53,7.55,3700,582.038265306123,587.448979591837,582.038265306123,583.58418367347,47.8679867986798,0.0,1.0
2007-06-01,7.53,7.57,7.53,7.53,6600,582.038265306123,585.130102040817,582.038265306123,582.038265306123,85.3861386138613,0.0,1.0
2007-06-04,7.53,7.54,7.53,7.53,15500,582.038265306123,582.811224489796,582.038265306123,582.038265306123,200.52805280528,0.0,1.0
2007-06-05,7.53,7.57,7.53,7.54,12800,582.038265306123,585.130102040817,582.038265306123,582.811224489796,165.597359735973,0.0,1.0
2007-06-06,7.6,7.6,7.55,7.6,11300,587.448979591837,587.448979591837,583.58418367347,587.448979591837,146.191419141914,0.0,1.0
2007-06-07,7.53,7.6,7.5,7.6,39100,582.038265306123,587.448979591837,579.719387755103,587.448979591837,505.848184818481,0.0,1.0
2007-06-08,7.56,7.56,7.53,7.53,5700,584.357142857143,584.357142857143,582.038265306123,582.038265306123,73.7425742574257,0.0,1.0
2007-06-11,7.55,7.58,7.54,7.54,189900,583.58418367347,585.90306122449,582.811224489796,582.811224489796,2456.79207920792,0.0,1.0
2007-06-12,7.6,7.6,7.54,7.54,62100,587.448979591837,587.448979591837,582.811224489796,582.811224489796,803.405940594059,0.0,1.0
2007-06-13,7.45,7.54,7.45,7.54,215500,575.854591836735,582.811224489796,575.854591836735,582.811224489796,2787.98679867987,0.0,1.0
2007-06-14,7.47,7.48,7.47,7.48,11000,577.400510204082,578.173469387756,577.400510204082,578.173469387756,142.310231023102,0.0,1.0
2007-06-15,7.52,7.59,7.48,7.48,26700,581.26530612245,586.676020408164,578.173469387756,578.173469387756,345.425742574257,0.0,1.0
2007-06-18,7.5,7.59,7.5,7.55,17500,579.719387755103,586.676020408164,579.719387755103,583.58418367347,226.402640264026,0.0,1.0
2007-06-19,7.51,7.51,7.5,7.5,8200,580.492346938776,580.492346938776,579.719387755103,579.719387755103,106.085808580858,0.0,1.0
2007-06-20,7.51,7.52,7.51,7.52,6000,580.492346938776,581.26530612245,580.492346938776,581.26530612245,77.6237623762376,0.0,1.0
2007-06-21,7.45,7.52,7.36,7.51,240400,575.854591836735,581.26530612245,568.897959183674,580.492346938776,3110.12541254125,0.0,1.0
2007-06-22,7.45,7.5,7.44,7.5,3000,575.854591836735,579.719387755103,575.081632653062,579.719387755103,38.8118811881188,0.0,1.0
2007-06-25,7.36,7.45,7.23,7.33,13700,568.897959183674,575.854591836735,558.849489795919,566.579081632654,177.240924092409,0.0,1.0
2007-06-26,7.35,7.45,7.24,7.24,73700,568.125000000001,575.854591836735,559.622448979592,559.622448979592,953.478547854784,0.0,1.0
2007-06-27,7.27,7.35,7.27,7.35,24300,561.941326530613,568.125000000001,561.941326530613,568.125000000001,314.376237623762,0.0,1.0
2007-06-28,7.45,7.45,7.3,7.3,21800,575.854591836735,575.854591836735,564.260204081633,564.260204081633,282.03300330033,0.0,1.0
2007-06-29,7.3,7.63,7.26,7.3,37400,564.260204081633,589.767857142858,561.168367346939,564.260204081633,483.854785478548,0.0,1.0
2007-07-02,7.22,7.22,7.11,7.11,14100,558.076530612246,558.076530612246,549.573979591837,549.573979591837,182.415841584158,0.0,1.0
2007-07-03,7.24,7.37,7.22,7.35,46000,559.622448979592,569.670918367348,558.076530612246,568.125000000001,595.115511551155,0.0,1.0
2007-07-05,7.2,7.22,7.07,7.07,6400,556.530612244899,558.076530612246,546.482142857143,546.482142857143,82.7986798679866,0.0,1.0
2007-07-06,7.2,7.2,7.2,7.2,100,556.530612244899,556.530612244899,556.530612244899,556.530612244899,1.29372937293729,0.0,1.0
2007-07-09,7.2,7.2,7.2,7.2,7400,556.530612244899,556.530612244899,556.530612244899,556.530612244899,95.7359735973596,0.0,1.0
2007-07-10,7.2,7.33,7.2,7.2,26400,556.530612244899,566.579081632654,556.530612244899,556.530612244899,341.544554455445,0.0,1.0
2007-07-11,7.55,7.55,7.35,7.35,36000,583.58418367347,583.58418367347,568.125000000001,568.125000000001,465.742574257425,0.0,1.0
2007-07-12,7.4,7.55,7.4,7.55,2900,571.989795918368,583.58418367347,571.989795918368,583.58418367347,37.5181518151815,0.0,1.0
2007-07-13,7.5,7.55,7.4,7.55,11900,579.719387755103,583.58418367347,571.989795918368,583.58418367347,153.953795379538,0.0,1.0
2007-07-16,7.49,7.55,7.36,7.55,15700,578.946428571429,583.58418367347,568.897959183674,583.58418367347,203.115511551155,0.0,1.0
2007-07-17,7.43,7.51,7.36,7.36,14600,574.308673469388,580.492346938776,568.897959183674,568.897959183674,188.884488448845,0.0,1.0
2007-07-18,7.45,7.6,7.39,7.45,10200,575.854591836735,587.448979591837,571.216836734694,575.854591836735,131.960396039604,0.0,1.0
2007-07-19,7.4,7.42,7.36,7.42,13600,571.989795918368,573.535714285715,568.897959183674,573.535714285715,175.947194719472,0.0,1.0
2007-07-20,7.29,7.38,7.29,7.32,19500,563.48724489796,570.443877551021,563.48724489796,565.80612244898,252.277227722772,0.0,1.0
2007-07-23,7.22,7.3,7.12,7.3,35200,558.076530612246,564.260204081633,550.346938775511,564.260204081633,455.392739273927,0.0,1.0
2007-07-24,7.07,7.31,7.07,7.11,11400,546.482142857143,565.033163265307,546.482142857143,549.573979591837,147.485148514851,0.0,1.0
2007-07-25,7.16,7.2,7.11,7.15,15700,553.438775510205,556.530612244899,549.573979591837,552.665816326531,203.115511551155,0.0,1.0
2007-07-26,6.95,7.1,6.83,7.1,25800,537.206632653062,548.801020408164,527.93112244898,548.801020408164,333.782178217821,0.0,1.0
2007-07-27,6.98,6.98,6.85,6.85,24600,539.525510204082,539.525510204082,529.477040816327,529.477040816327,318.257425742574,0.0,1.0
2007-07-30,6.99,7.01,6.9,6.95,9900,540.298469387756,541.844387755103,533.341836734694,537.206632653062,128.079207920792,0.0,1.0
2007-07-31,7.04,7.05,7.01,7.01,38400,544.163265306123,544.936224489796,541.844387755103,541.844387755103,496.79207920792,0.0,1.0
2007-08-01,7.01,7.68,7.01,7.02,648400,541.844387755103,593.632653061225,541.844387755103,542.617346938776,8388.5412541254,0.0,1.0
2007-08-02,6.89,7.65,6.2,7.0,1939400,532.568877551021,591.313775510205,479.234693877552,541.071428571429,25090.5874587458,0.0,1.0
2007-08-03,6.16,6.74,6.05,6.74,872700,476.142857142858,520.974489795919,467.640306122449,520.974489795919,11290.3762376237,0.0,1.0
2007-08-06,6.16,6.16,6.16,6.16,102800,476.142857142858,476.142857142858,476.142857142858,476.142857142858,1329.95379537954,0.0,1.0
2007-08-07,6.3,6.36,6.19,6.2,401700,486.964285714286,491.602040816327,478.461734693878,479.234693877552,5196.91089108911,0.0,1.0
2007-08-08,6.45,7.0,6.36,6.36,36200,498.558673469388,541.071428571429,491.602040816327,491.602040816327,468.3300330033,0.0,1.0
2007-08-09,6.25,6.75,6.2,6.66,58400,483.099489795919,521.747448979592,479.234693877552,514.790816326531,755.537953795379,0.0,1.0
2007-08-10,6.35,6.35,6.35,6.35,2000,490.829081632654,490.829081632654,490.829081632654,490.829081632654,25.8745874587458,0.0,1.0
2007-08-13,6.1,6.48,6.05,6.48,83900,471.505102040817,500.877551020409,467.640306122449,500.877551020409,1085.43894389439,0.0,1.0
2007-08-14,6.1,6.1,6.1,6.1,9100,471.505102040817,471.505102040817,471.505102040817,471.505102040817,117.729372937294,0.0,1.0
2007-08-15,5.9,6.05,5.9,6.05,19500,456.045918367347,467.640306122449,456.045918367347,467.640306122449,252.277227722772,0.0,1.0
2007-08-16,5.89,5.99,5.87,5.89,6200,455.272959183674,463.002551020409,453.727040816327,455.272959183674,80.2112211221121,0.0,1.0
2007-08-17,5.95,5.95,5.95,5.95,3300,459.910714285715,459.910714285715,459.910714285715,459.910714285715,42.6930693069306,0.0,1.0
2007-08-20,6.15,6.4,6.02,6.02,4000,475.369897959184,494.693877551021,465.321428571429,465.321428571429,51.7491749174917,0.0,1.0
2007-08-21,6.29,6.29,6.2,6.2,14600,486.191326530613,486.191326530613,479.234693877552,479.234693877552,188.884488448845,0.0,1.0
2007-08-22,6.14,6.24,6.0,6.1,159500,474.596938775511,482.326530612245,463.775510204082,471.505102040817,2063.49834983498,0.0,1.0
2007-08-23,6.17,6.18,6.06,6.06,3000,476.915816326531,477.688775510205,468.413265306123,468.413265306123,38.8118811881188,0.0,1.0
2007-08-24,6.2,6.2,6.11,6.17,115900,479.234693877552,479.234693877552,472.27806122449,476.915816326531,1499.43234323432,0.0,1.0
2007-08-27,6.2,6.2,6.17,6.2,110100,479.234693877552,479.234693877552,476.915816326531,479.234693877552,1424.39603960396,0.0,1.0
2007-08-28,5.8,6.16,5.8,6.16,8000,448.316326530613,476.142857142858,448.316326530613,476.142857142858,103.498349834983,0.0,1.0
2007-08-29,5.36,5.76,5.01,5.76,76600,414.30612244898,445.224489795919,387.252551020409,445.224489795919,990.996699669966,0.0,1.0
2007-08-30,5.36,5.7,5.35,5.54,39900,414.30612244898,440.586734693878,413.533163265307,428.219387755103,516.19801980198,0.0,1.0
2007-08-31,5.3,5.35,5.29,5.35,2600,409.668367346939,413.533163265307,408.895408163266,413.533163265307,33.6369636963696,0.0,1.0
2007-09-04,5.2,5.27,5.15,5.27,10300,401.938775510204,407.349489795919,398.073979591837,407.349489795919,133.254125412541,0.0,1.0
2007-09-05,5.2,5.2,5.09,5.16,21100,401.938775510204,401.938775510204,393.436224489796,398.846938775511,272.976897689769,0.0,1.0
2007-09-06,4.8,5.12,4.62,5.12,60300,371.020408163266,395.755102040817,357.107142857143,395.755102040817,780.118811881187,0.0,1.0
2007-09-07,4.89,4.97,4.79,4.79,11800,377.977040816327,384.160714285715,370.247448979592,370.247448979592,152.6600660066,0.0,1.0
2007-09-10,4.7,4.97,4.7,4.89,17900,363.290816326531,384.160714285715,363.290816326531,377.977040816327,231.577557755775,0.0,1.0
2007-09-11,4.14,4.66,3.95,4.66,62200,320.005102040817,360.198979591837,305.318877551021,360.198979591837,804.699669966995,0.0,1.0
2007-09-12,4.08,4.35,4.0,4.15,126200,315.367346938776,336.237244897959,309.183673469388,320.77806122449,1632.68646864686,0.0,1.0
2007-09-13,4.11,4.28,4.01,4.07,29900,317.686224489796,330.826530612245,309.956632653062,314.594387755102,386.825082508251,0.0,1.0
2007-09-14,4.15,4.15,4.02,4.03,6000,320.77806122449,320.77806122449,310.729591836735,311.502551020409,77.6237623762376,0.0,1.0
2007-09-17,4.401,4.59,4.15,4.2,52400,340.179336734694,354.788265306123,320.77806122449,324.642857142858,677.914191419142,0.0,1.0
2007-09-18,4.5,4.54,4.5,4.5,4000,347.831632653062,350.923469387755,347.831632653062,347.831632653062,51.7491749174916,0.0,1.0
2007-09-19,4.66,4.7,4.57,4.57,16400,360.198979591837,363.290816326531,353.242346938776,353.242346938776,212.171617161716,0.0,1.0
2007-09-20,4.74,4.86,4.6199,4.6199,12600,366.382653061225,375.658163265307,357.099413265307,357.099413265307,163.009900990099,0.0,1.0
2007-09-21,5.1,5.14,4.57,4.84,51100,394.20918367347,397.301020408164,353.242346938776,374.11224489796,661.095709570956,0.0,1.0
2007-09-24,4.81,5.1899,4.81,5.1899,12300,371.793367346939,401.158086734694,371.793367346939,401.158086734694,159.128712871287,0.0,1.0
2007-09-25,4.78,4.83,4.78,4.7901,1700,369.474489795919,373.339285714286,369.474489795919,370.255178571429,21.993399339934,0.0,1.0
2007-09-26,4.74,4.7601,4.74,4.7601,10000,366.382653061225,367.936301020409,366.382653061225,367.936301020409,129.372937293729,0.0,1.0
2007-09-27,4.99,5.19,4.8,4.84,110800,385.706632653062,401.165816326531,371.020408163266,374.11224489796,1433.45214521452,0.0,1.0
2007-09-28,5.05,5.06,5.0101,5.0101,2700,390.344387755102,391.117346938776,387.260280612245,387.260280612245,34.9306930693069,0.0,1.0
2007-10-01,5.01,5.01,5.01,5.01,2600,387.252551020409,387.252551020409,387.252551020409,387.252551020409,33.6369636963696,0.0,1.0
2007-10-02,5.2,5.22,5.05,5.1,43900,401.938775510204,403.484693877551,390.344387755102,394.20918367347,567.947194719472,0.0,1.0
2007-10-03,5.2,5.3,5.15,5.15,27000,401.938775510204,409.668367346939,398.073979591837,398.073979591837,349.306930693069,0.0,1.0
2007-10-04,5.35,5.36,5.18,5.18,16900,413.533163265307,414.30612244898,400.392857142858,400.392857142858,218.640264026402,0.0,1.0
2007-10-05,5.35,5.35,5.25,5.35,5500,413.533163265307,413.533163265307,405.803571428572,413.533163265307,71.155115511551,0.0,1.0
2007-10-08,5.17,5.24,5.17,5.24,700,399.619897959184,405.030612244898,399.619897959184,405.030612244898,9.05610561056105,0.0,1.0
2007-10-09,5.2452,5.32,5.23,5.25,1400,405.432551020409,411.214285714286,404.257653061225,405.803571428572,18.1122112211221,0.0,1.0
2007-10-10,5.1001,5.24,5.1001,5.24,1400,394.216913265307,405.030612244898,394.216913265307,405.030612244898,18.1122112211221,0.0,1.0
2007-10-11,5.0,5.08,4.99,5.03,8700,386.479591836735,392.663265306123,385.706632653062,388.798469387756,112.554455445544,0.0,1.0
2007-10-12,5.06,5.06,5.06,5.06,1000,391.117346938776,391.117346938776,391.117346938776,391.117346938776,12.9372937293729,0.0,1.0
2007-10-15,5.0,5.06,5.0,5.06,10000,386.479591836735,391.117346938776,386.479591836735,391.117346938776,129.372937293729,0.0,1.0
2007-10-16,4.88,4.93,4.88,4.93,7000,377.204081632653,381.068877551021,377.204081632653,381.068877551021,90.5610561056106,0.0,1.0
2007-10-17,4.9,4.9001,4.88,4.88,17000,378.75,378.757729591837,377.204081632653,377.204081632653,219.93399339934,0.0,1.0
2007-10-18,4.78,4.79,4.78,4.79,1000,369.474489795919,370.247448979592,369.474489795919,370.247448979592,12.9372937293729,0.0,1.0
2007-10-19,4.68,4.69,4.68,4.69,500,361.744897959184,362.517857142858,361.744897959184,362.517857142858,6.46864686468646,0.0,1.0
2007-10-22,5.0,5.0,4.67,4.67,4200,386.479591836735,386.479591836735,360.971938775511,360.971938775511,54.3366336633663,0.0,1.0
2007-10-23,5.0,5.0,4.95,4.95,16500,386.479591836735,386.479591836735,382.614795918368,382.614795918368,213.465346534653,0.0,1.0
2007-10-24,5.05,5.05,4.7,5.0,11200,390.344387755102,390.344387755102,363.290816326531,386.479591836735,144.897689768977,0.0,1.0
2007-10-25,5.05,5.05,4.777,4.93,13100,390.344387755102,390.344387755102,369.242602040817,381.068877551021,169.478547854785,0.0,1.0
2007-10-26,5.0,5.0,4.92,4.92,200,386.479591836735,386.479591836735,380.295918367347,380.295918367347,2.58745874587459,0.0,1.0
2007-10-29,4.93,5.05,4.9,5.0,2600,381.068877551021,390.344387755102,378.75,386.479591836735,33.6369636963696,0.0,1.0
2007-10-30,4.83,4.85,4.83,4.85,600,373.339285714286,374.885204081633,373.339285714286,374.885204081633,7.76237623762376,0.0,1.0
2007-10-31,4.69,4.85,4.69,4.84,12500,362.517857142858,374.885204081633,362.517857142858,374.11224489796,161.716171617161,0.0,1.0
2007-11-01,4.54,4.65,4.54,4.65,3800,350.923469387755,359.426020408164,350.923469387755,359.426020408164,49.1617161716172,0.0,1.0
2007-11-02,4.72,4.74,4.56,4.56,5200,364.836734693878,366.382653061225,352.469387755102,352.469387755102,67.2739273927392,0.0,1.0
2007-11-05,4.92,4.92,4.8,4.8,2800,380.295918367347,380.295918367347,371.020408163266,371.020408163266,36.2244224422442,0.0,1.0
2007-11-06,5.0,5.0,4.8999,4.93,7700,386.479591836735,386.479591836735,378.742270408164,381.068877551021,99.6171617161715,0.0,1.0
2007-11-07,5.0,5.0,5.0,5.0,200,386.479591836735,386.479591836735,386.479591836735,386.479591836735,2.58745874587459,0.0,1.0
2007-11-08,4.9,4.91,4.9,4.91,1100,378.75,379.522959183674,378.75,379.522959183674,14.2310231023102,0.0,1.0
2007-11-09,4.66,4.81,4.66,4.66,2800,360.198979591837,371.793367346939,360.198979591837,360.198979591837,36.2244224422442,0.0,1.0
2007-11-12,4.69,4.7,4.62,4.7,300,362.517857142858,363.290816326531,357.107142857143,363.290816326531,3.88118811881187,0.0,1.0
2007-11-13,4.58,4.58,4.52,4.56,3100,354.015306122449,354.015306122449,349.377551020408,352.469387755102,40.1056105610561,0.0,1.0
2007-11-14,4.27,4.55,4.0,4.55,16400,330.053571428572,351.696428571429,309.183673469388,351.696428571429,212.171617161716,0.0,1.0
2007-11-15,4.07,4.25,3.72,4.17,18800,314.594387755102,328.507653061225,287.540816326531,322.323979591837,243.221122112211,0.0,1.0
2007-11-16,4.05,4.06,4.02,4.02,3100,313.048469387755,313.821428571429,310.729591836735,310.729591836735,40.1056105610561,0.0,1.0
2007-11-19,4.0201,4.05,4.0201,4.05,3200,310.737321428572,313.048469387755,310.737321428572,313.048469387755,41.3993399339933,0.0,1.0
2007-11-20,3.88,4.05,3.75,4.01,32300,299.908163265306,313.048469387755,289.859693877551,309.956632653062,417.874587458746,0.0,1.0
2007-11-21,3.78,3.95,3.64,3.73,26700,292.178571428572,305.318877551021,281.357142857143,288.313775510204,345.425742574257,0.0,1.0
2007-11-23,3.8,3.8,3.75,3.75,3300,293.724489795919,293.724489795919,289.859693877551,289.859693877551,42.6930693069306,0.0,1.0
2007-11-26,3.8,3.8,3.62,3.75,13400,293.724489795919,293.724489795919,279.811224489796,289.859693877551,173.359735973597,0.0,1.0
2007-11-27,3.95,3.95,3.56,3.6,17400,305.318877551021,305.318877551021,275.173469387755,278.265306122449,225.108910891089,0.0,1.0
2007-11-28,3.66,3.85,3.53,3.53,38800,282.90306122449,297.589285714286,272.854591836735,272.854591836735,501.96699669967,0.0,1.0
2007-11-29,3.69,3.69,3.38,3.55,23200,285.221938775511,285.221938775511,261.260204081633,274.400510204082,300.145214521451,0.0,1.0
2007-11-30,3.75,3.75,3.35,3.5,27600,289.859693877551,289.859693877551,258.941326530613,270.535714285715,357.069306930693,0.0,1.0
2007-12-03,3.99,4.12,3.73,3.75,11200,308.410714285715,318.45918367347,288.313775510204,289.859693877551,144.897689768977,0.0,1.0
2007-12-04,4.01,4.01,3.91,3.91,4000,309.956632653062,309.956632653062,302.227040816327,302.227040816327,51.7491749174916,0.0,1.0
2007-12-05,3.91,4.09,3.91,3.99,3100,302.227040816327,316.140306122449,302.227040816327,308.410714285715,40.105610561056,0.0,1.0
2007-12-06,4.01,4.01,3.91,3.91,7900,309.956632653062,309.956632653062,302.227040816327,302.227040816327,102.204620462046,0.0,1.0
2007-12-07,3.98,4.08,3.68,3.81,7300,307.637755102041,315.367346938776,284.448979591837,294.497448979592,94.4422442244224,0.0,1.0
2007-12-10,4.02,4.02,3.87,3.87,15300,310.729591836735,310.729591836735,299.135204081633,299.135204081633,197.940594059406,0.0,1.0
2007-12-11,4.0,4.05,4.0,4.05,1200,309.183673469388,313.048469387755,309.183673469388,313.048469387755,15.5247524752475,0.0,1.0
2007-12-12,3.94,4.04,3.94,4.03,1000,304.545918367347,312.275510204082,304.545918367347,311.502551020409,12.9372937293729,0.0,1.0
2007-12-13,3.73,3.84,3.73,3.84,4200,288.313775510204,296.816326530613,288.313775510204,296.816326530613,54.3366336633664,0.0,1.0
2007-12-14,3.76,3.76,3.6,3.76,6000,290.632653061225,290.632653061225,278.265306122449,290.632653061225,77.6237623762375,0.0,1.0
2007-12-17,3.639,3.65,3.53,3.61,11500,281.279846938776,282.130102040817,272.854591836735,279.038265306123,148.778877887788,0.0,1.0
2007-12-18,3.65,3.85,3.57,3.57,6500,282.130102040817,297.589285714286,275.946428571429,275.946428571429,84.0924092409239,0.0,1.0
2007-12-19,3.7,3.75,3.53,3.56,7700,285.994897959184,289.859693877551,272.854591836735,275.173469387755,99.6171617161715,0.0,1.0
2007-12-20,3.66,3.66,3.6,3.62,3100,282.90306122449,282.90306122449,278.265306122449,279.811224489796,40.1056105610561,0.0,1.0
2007-12-21,3.9,4.0,3.56,3.56,10000,301.454081632653,309.183673469388,275.173469387755,275.173469387755,129.372937293729,0.0,1.0
2007-12-24,3.8,3.8,3.8,3.8,200,293.724489795919,293.724489795919,293.724489795919,293.724489795919,2.58745874587458,0.0,1.0
2007-12-26,3.9,3.9,3.6,3.73,12500,301.454081632653,301.454081632653,278.265306122449,288.313775510204,161.716171617162,0.0,1.0
2007-12-27,3.85,3.9599,3.8,3.86,8600,297.589285714286,306.084107142857,293.724489795919,298.362244897959,111.260726072607,0.0,1.0
2007-12-28,3.9,3.9,3.7501,3.7501,14000,301.454081632653,301.454081632653,289.867423469388,289.867423469388,181.122112211221,0.0,1.0
2007-12-31,3.95,3.96,3.8,3.9,15800,305.318877551021,306.091836734694,293.724489795919,301.454081632653,204.409240924092,0.0,1.0
2008-01-02,3.84,3.85,3.84,3.85,400,296.816326530613,297.589285714286,296.816326530613,297.589285714286,5.17491749174916,0.0,1.0
2008-01-03,3.82,3.82,3.74,3.74,600,295.270408163266,295.270408163266,289.086734693878,289.086734693878,7.76237623762374,0.0,1.0
2008-01-04,3.85,3.92,3.8,3.91,1400,297.589285714286,303.0,293.724489795919,302.227040816327,18.1122112211221,0.0,1.0
2008-01-07,3.87,3.97,3.75,3.9699,5400,299.135204081633,306.864795918368,289.859693877551,306.857066326531,69.8613861386138,0.0,1.0
2008-01-08,3.62,3.9899,3.62,3.9899,2700,279.811224489796,308.402984693878,279.811224489796,308.402984693878,34.9306930693069,0.0,1.0
2008-01-09,3.63,3.7,3.55,3.68,7300,280.58418367347,285.994897959184,274.400510204082,284.448979591837,94.4422442244222,0.0,1.0
2008-01-10,3.7,3.72,3.43,3.46,12600,285.994897959184,287.540816326531,265.125,267.443877551021,163.009900990099,0.0,1.0
2008-01-11,3.55,3.65,3.4,3.55,16800,274.400510204082,282.130102040817,262.80612244898,274.400510204082,217.346534653465,0.0,1.0
2008-01-14,3.4,3.63,3.3,3.63,18500,262.80612244898,280.58418367347,255.076530612245,280.58418367347,239.339933993399,0.0,1.0
2008-01-15,3.22,3.6,3.21,3.46,36700,248.892857142857,278.265306122449,248.119897959184,267.443877551021,474.798679867987,0.0,1.0
2008-01-16,3.3,3.4,3.2,3.26,14100,255.076530612245,262.80612244898,247.34693877551,251.984693877551,182.415841584158,0.0,1.0
2008-01-17,3.47,3.85,3.3,3.3,39000,268.216836734694,297.589285714286,255.076530612245,255.076530612245,504.554455445544,0.0,1.0
2008-01-18,3.34,3.34,3.2,3.24,5600,258.168367346939,258.168367346939,247.34693877551,250.438775510204,72.4488448844884,0.0,1.0
2008-01-22,3.14,3.22,3.1,3.11,4600,242.70918367347,248.892857142857,239.617346938776,240.390306122449,59.5115511551154,0.0,1.0
2008-01-23,3.14,3.24,2.5,3.24,16000,242.70918367347,250.438775510204,193.239795918368,250.438775510204,206.996699669966,0.0,1.0
2008-01-24,2.88,3.04,2.79,3.04,16400,222.612244897959,234.979591836735,215.655612244898,234.979591836735,212.171617161716,0.0,1.0
2008-01-25,2.92,3.0499,2.76,3.0,11900,225.704081632653,235.744821428572,213.336734693878,231.887755102041,153.953795379538,0.0,1.0
2008-01-28,2.6799,2.74,2.56,2.72,14900,207.145331632653,211.790816326531,197.877551020408,210.244897959184,192.765676567657,0.0,1.0
2008-01-29,2.56,2.72,2.56,2.69,18700,197.877551020408,210.244897959184,197.877551020408,207.926020408163,241.927392739274,0.0,1.0
2008-01-30,2.58,2.65,2.48,2.48,5500,199.423469387755,204.83418367347,191.693877551021,191.693877551021,71.1551155115512,0.0,1.0
2008-01-31,2.625,2.74,2.38,2.61,23200,202.901785714286,211.790816326531,183.964285714286,201.742346938776,300.145214521452,0.0,1.0
2008-02-01,2.48,2.64,2.4,2.47,6400,191.693877551021,204.061224489796,185.510204081633,190.920918367347,82.7986798679866,0.0,1.0
2008-02-04,2.46,2.56,2.37,2.56,10900,190.147959183674,197.877551020408,183.191326530612,197.877551020408,141.016501650165,0.0,1.0
2008-02-05,2.59,2.59,2.39,2.46,3600,200.196428571429,200.196428571429,184.737244897959,190.147959183674,46.5742574257425,0.0,1.0
2008-02-06,2.5,2.527,2.49,2.5,3800,193.239795918368,195.326785714286,192.466836734694,193.239795918368,49.161716171617,0.0,1.0
2008-02-07,2.43,2.445,2.4,2.4,6000,187.829081632653,188.988520408163,185.510204081633,185.510204081633,77.6237623762377,0.0,1.0
2008-02-08,2.39,2.4,2.39,2.4,2700,184.737244897959,185.510204081633,184.737244897959,185.510204081633,34.930693069307,0.0,1.0
2008-02-11,2.53,3.0,2.39,2.42,23200,195.558673469388,231.887755102041,184.737244897959,187.05612244898,300.145214521452,0.0,1.0
2008-02-12,2.55,2.63,2.51,2.55,2800,197.104591836735,203.288265306123,194.012755102041,197.104591836735,36.2244224422442,0.0,1.0
2008-02-13,3.1,3.5,2.58,2.78,73900,239.617346938776,270.535714285715,199.423469387755,214.882653061225,956.066006600658,0.0,1.0
2008-02-14,3.2,3.22,3.1,3.15,30500,247.34693877551,248.892857142857,239.617346938776,243.482142857143,394.587458745875,0.0,1.0
2008-02-15,3.15,3.45,3.15,3.24,20700,243.482142857143,266.670918367347,243.482142857143,250.438775510204,267.80198019802,0.0,1.0
2008-02-19,3.16,3.25,3.14,3.15,8200,244.255102040817,251.211734693878,242.70918367347,243.482142857143,106.085808580858,0.0,1.0
2008-02-20,3.23,3.25,3.1,3.15,357900,249.665816326531,251.211734693878,239.617346938776,243.482142857143,4630.25742574257,0.0,1.0
2008-02-21,3.24,3.31,3.1,3.1,10700,250.438775510204,255.849489795919,239.617346938776,239.617346938776,138.42904290429,0.0,1.0
2008-02-22,3.2,3.31,3.14,3.3,2600,247.34693877551,255.849489795919,242.70918367347,255.076530612245,33.6369636963697,0.0,1.0
2008-02-25,3.2,3.2,3.2,3.2,100,247.34693877551,247.34693877551,247.34693877551,247.34693877551,1.29372937293729,0.0,1.0
2008-02-26,3.2,3.25,3.1,3.15,12300,247.34693877551,251.211734693878,239.617346938776,243.482142857143,159.128712871287,0.0,1.0
2008-02-27,3.04,3.1,3.04,3.1,2400,234.979591836735,239.617346938776,234.979591836735,239.617346938776,31.049504950495,0.0,1.0
2008-02-28,2.85,3.0936,2.85,2.98,8700,220.293367346939,239.122653061225,220.293367346939,230.341836734694,112.554455445544,0.0,1.0
2008-02-29,2.8501,2.95,2.85,2.86,1700,220.301096938776,228.022959183674,220.293367346939,221.066326530612,21.9933993399339,0.0,1.0
2008-03-03,2.98,3.1,2.93,2.98,19700,230.341836734694,239.617346938776,226.477040816327,230.341836734694,254.864686468647,0.0,1.0
2008-03-04,2.88,2.9304,2.82,2.88,4000,222.612244897959,226.507959183674,217.974489795919,222.612244897959,51.7491749174918,0.0,1.0
2008-03-05,3.18,3.18,2.97,2.97,18000,245.801020408164,245.801020408164,229.568877551021,229.568877551021,232.871287128712,0.0,1.0
2008-03-06,3.05,3.32,2.93,3.2,12400,235.752551020408,256.622448979592,226.477040816327,247.34693877551,160.422442244225,0.0,1.0
2008-03-07,3.07,3.1,2.934,3.08,1400,237.298469387755,239.617346938776,226.786224489796,238.071428571429,18.1122112211221,0.0,1.0
2008-03-10,2.9,2.92,2.79,2.9,4100,224.158163265306,225.704081632653,215.655612244898,224.158163265306,53.0429042904291,0.0,1.0
2008-03-11,3.01,3.02,2.8,2.8,2200,232.660714285715,233.433673469388,216.428571428572,216.428571428572,28.4620462046204,0.0,1.0
2008-03-12,2.882,3.04,2.85,2.9,3300,222.766836734694,234.979591836735,220.293367346939,224.158163265306,42.6930693069307,0.0,1.0
2008-03-13,2.8401,2.85,2.84,2.85,1500,219.528137755102,220.293367346939,219.520408163266,220.293367346939,19.4059405940594,0.0,1.0
2008-03-14,2.74,2.8199,2.74,2.76,3400,211.790816326531,217.966760204082,211.790816326531,213.336734693878,43.9867986798679,0.0,1.0
2008-03-17,2.637,2.686,2.52,2.62,2900,203.829336734694,207.616836734694,194.785714285714,202.515306122449,37.5181518151815,0.0,1.0
2008-03-18,2.6,2.6499,2.6,2.6499,2900,200.969387755102,204.826454081633,200.969387755102,204.826454081633,37.5181518151815,0.0,1.0
2008-03-19,2.64,2.64,2.57,2.57,1000,204.061224489796,204.061224489796,198.650510204082,198.650510204082,12.9372937293729,0.0,1.0
2008-03-20,2.73,2.73,2.59,2.59,2600,211.017857142857,211.017857142857,200.196428571429,200.196428571429,33.6369636963697,0.0,1.0
2008-03-24,2.84,2.84,2.75,2.75,3300,219.520408163266,219.520408163266,212.563775510204,212.563775510204,42.6930693069306,0.0,1.0
2008-03-25,2.83,2.83,2.83,2.83,100,218.747448979592,218.747448979592,218.747448979592,218.747448979592,1.29372937293729,0.0,1.0
2008-03-26,2.9,2.9,2.9,2.9,200,224.158163265306,224.158163265306,224.158163265306,224.158163265306,2.58745874587459,0.0,1.0
2008-03-27,2.9,2.9,2.9,2.9,0,224.158163265306,224.158163265306,224.158163265306,224.158163265306,0,0.0,1.0
2008-03-28,2.92,2.96,2.92,2.96,900,225.704081632653,228.795918367347,225.704081632653,228.795918367347,11.6435643564356,0.0,1.0
2008-03-31,3.1,3.14,2.95,2.95,3000,239.617346938776,242.70918367347,228.022959183674,228.022959183674,38.8118811881187,0.0,1.0
2008-04-01,3.02,3.14,2.91,3.09,10800,233.433673469388,242.70918367347,224.93112244898,238.844387755102,139.722772277228,0.0,1.0
2008-04-02,3.12,3.13,3.12,3.12,800,241.163265306123,241.936224489796,241.163265306123,241.163265306123,10.3498349834983,0.0,1.0
2008-04-03,3.1699,3.1699,3.15,3.15,1700,245.020331632653,245.020331632653,243.482142857143,243.482142857143,21.993399339934,0.0,1.0
2008-04-04,3.17,3.17,3.14,3.14,1200,245.02806122449,245.02806122449,242.70918367347,242.70918367347,15.5247524752475,0.0,1.0
2008-04-07,3.17,3.17,3.17,3.17,0,245.02806122449,245.02806122449,245.02806122449,245.02806122449,0,0.0,1.0
2008-04-08,3.17,3.17,3.17,3.17,0,245.02806122449,245.02806122449,245.02806122449,245.02806122449,0,0.0,1.0
2008-04-09,3.05,3.0501,3.05,3.0501,800,235.752551020408,235.760280612245,235.752551020408,235.760280612245,10.3498349834984,0.0,1.0
2008-04-10,3.0,3.05,2.9,3.05,6000,231.887755102041,235.752551020408,224.158163265306,235.752551020408,77.6237623762376,0.0,1.0
2008-04-11,3.0,3.0,3.0,3.0,0,231.887755102041,231.887755102041,231.887755102041,231.887755102041,0,0.0,1.0
2008-04-14,3.0,3.0,3.0,3.0,0,231.887755102041,231.887755102041,231.887755102041,231.887755102041,0,0.0,1.0
2008-04-15,3.05,3.17,3.05,3.08,5200,235.752551020408,245.02806122449,235.752551020408,238.071428571429,67.2739273927393,0.0,1.0
2008-04-16,3.05,3.05,3.05,3.05,0,235.752551020408,235.752551020408,235.752551020408,235.752551020408,0,0.0,1.0
2008-04-17,3.0,3.0,3.0,3.0,1500,231.887755102041,231.887755102041,231.887755102041,231.887755102041,19.4059405940594,0.0,1.0
2008-04-18,3.0,3.0,3.0,3.0,0,231.887755102041,231.887755102041,231.887755102041,231.887755102041,0,0.0,1.0
2008-04-21,3.0,3.0,3.0,3.0,0,231.887755102041,231.887755102041,231.887755102041,231.887755102041,0,0.0,1.0
2008-04-22,3.0,3.0,3.0,3.0,0,231.887755102041,231.887755102041,231.887755102041,231.887755102041,0,0.0,1.0
2008-04-23,3.0,3.0,3.0,3.0,0,231.887755102041,231.887755102041,231.887755102041,231.887755102041,0,0.0,1.0
2008-04-24,3.05,3.05,2.9001,3.05,6600,235.752551020408,235.752551020408,224.165892857143,235.752551020408,85.3861386138614,0.0,1.0
2008-04-25,2.95,3.05,2.95,3.05,2300,228.022959183674,235.752551020408,228.022959183674,235.752551020408,29.7557755775577,0.0,1.0
2008-04-28,2.97,3.05,2.85,2.9,7000,229.568877551021,235.752551020408,220.293367346939,224.158163265306,90.5610561056103,0.0,1.0
2008-04-29,3.0,3.0,2.95,2.95,25600,231.887755102041,231.887755102041,228.022959183674,228.022959183674,331.194719471947,0.0,1.0
2008-04-30,2.96,2.97,2.96,2.97,1800,228.795918367347,229.568877551021,228.795918367347,229.568877551021,23.2871287128713,0.0,1.0
2008-05-01,2.95,2.95,2.82,2.95,76100,228.022959183674,228.022959183674,217.974489795919,228.022959183674,984.528052805278,0.0,1.0
2008-05-02,2.85,2.9,2.85,2.85,56500,220.293367346939,224.158163265306,220.293367346939,220.293367346939,730.95709570957,0.0,1.0
2008-05-05,2.9,2.94,2.85,2.85,30100,224.158163265306,227.25,220.293367346939,220.293367346939,389.412541254126,0.0,1.0
2008-05-06,2.93,2.98,2.93,2.98,1500,226.477040816327,230.341836734694,226.477040816327,230.341836734694,19.4059405940594,0.0,1.0
2008-05-07,3.0,3.0,2.84,2.84,6000,231.887755102041,231.887755102041,219.520408163266,219.520408163266,77.6237623762376,0.0,1.0
2008-05-08,2.85,2.95,2.85,2.95,2000,220.293367346939,228.022959183674,220.293367346939,228.022959183674,25.8745874587459,0.0,1.0
2008-05-09,2.76,2.77,2.76,2.77,1000,213.336734693878,214.109693877551,213.336734693878,214.109693877551,12.9372937293729,0.0,1.0
2008-05-12,2.98,3.0,2.94,2.94,6700,230.341836734694,231.887755102041,227.25,227.25,86.6798679867986,0.0,1.0
2008-05-13,2.9,2.9,2.8,2.9,2400,224.158163265306,224.158163265306,216.428571428572,224.158163265306,31.0495049504951,0.0,1.0
2008-05-14,2.8001,2.8001,2.8001,2.8001,600,216.436301020408,216.436301020408,216.436301020408,216.436301020408,7.76237623762377,0.0,1.0
2008-05-15,2.96,2.96,2.96,2.96,1100,228.795918367347,228.795918367347,228.795918367347,228.795918367347,14.2310231023102,0.0,1.0
2008-05-16,2.75,2.85,2.75,2.85,12400,212.563775510204,220.293367346939,212.563775510204,220.293367346939,160.422442244224,0.0,1.0
2008-05-19,2.6,2.7,2.6,2.68,5300,200.969387755102,208.698979591837,200.969387755102,207.15306122449,68.5676567656766,0.0,1.0
2008-05-20,2.6,2.6,2.6,2.6,0,200.969387755102,200.969387755102,200.969387755102,200.969387755102,0,0.0,1.0
2008-05-21,2.6,2.6,2.6,2.6,0,200.969387755102,200.969387755102,200.969387755102,200.969387755102,0,0.0,1.0
2008-05-22,2.6,2.6,2.6,2.6,0,200.969387755102,200.969387755102,200.969387755102,200.969387755102,0,0.0,1.0
2008-05-23,2.6,2.6,2.53,2.55,1400,200.969387755102,200.969387755102,195.558673469388,197.104591836735,18.1122112211221,0.0,1.0
2008-05-27,2.52,2.6,2.51,2.53,800,194.785714285714,200.969387755102,194.012755102041,195.558673469388,10.3498349834984,0.0,1.0
2008-05-28,2.85,2.98,2.6,2.6,22400,220.293367346939,230.341836734694,200.969387755102,200.969387755102,289.795379537954,0.0,1.0
2008-05-29,2.9,2.93,2.9,2.92,6200,224.158163265306,226.477040816327,224.158163265306,225.704081632653,80.2112211221123,0.0,1.0
2008-05-30,2.6,2.9,2.6,2.8,16600,200.969387755102,224.158163265306,200.969387755102,216.428571428572,214.759075907591,0.0,1.0
2008-06-02,2.6,2.6,2.6,2.6,0,200.969387755102,200.969387755102,200.969387755102,200.969387755102,0,0.0,1.0
2008-06-03,2.72,2.99,2.52,2.53,5800,210.244897959184,231.114795918368,194.785714285714,195.558673469388,75.0363036303629,0.0,1.0
2008-06-04,2.72,2.72,2.72,2.72,0,210.244897959184,210.244897959184,210.244897959184,210.244897959184,0,0.0,1.0
2008-06-05,2.62,2.62,2.62,2.62,300,202.515306122449,202.515306122449,202.515306122449,202.515306122449,3.88118811881188,0.0,1.0
2008-06-06,2.62,2.62,2.62,2.62,0,202.515306122449,202.515306122449,202.515306122449,202.515306122449,0,0.0,1.0
2008-06-09,2.74,2.74,2.7,2.7001,7600,211.790816326531,211.790816326531,208.698979591837,208.706709183674,98.3234323432342,0.0,1.0
2008-06-10,2.73,2.78,2.5,2.65,14900,211.017857142857,214.882653061225,193.239795918368,204.83418367347,192.765676567657,0.0,1.0
2008-06-11,2.76,2.76,2.654,2.654,3800,213.336734693878,213.336734693878,205.143367346939,205.143367346939,49.1617161716171,0.0,1.0
2008-06-12,2.78,2.8,2.62,2.76,5300,214.882653061225,216.428571428572,202.515306122449,213.336734693878,68.5676567656764,0.0,1.0
2008-06-13,2.586,2.586,2.5,2.55,900,199.887244897959,199.887244897959,193.239795918368,197.104591836735,11.6435643564357,0.0,1.0
2008-06-16,2.58,2.58,2.58,2.58,200,199.423469387755,199.423469387755,199.423469387755,199.423469387755,2.58745874587459,0.0,1.0
2008-06-17,2.74,2.74,2.65,2.65,4100,211.790816326531,211.790816326531,204.83418367347,204.83418367347,53.042904290429,0.0,1.0
2008-06-18,2.79,2.79,2.64,2.75,1300,215.655612244898,215.655612244898,204.061224489796,212.563775510204,16.8184818481848,0.0,1.0
2008-06-19,2.76,2.76,2.76,2.76,100,213.336734693878,213.336734693878,213.336734693878,213.336734693878,1.29372937293729,0.0,1.0
2008-06-20,2.76,2.76,2.76,2.76,0,213.336734693878,213.336734693878,213.336734693878,213.336734693878,0,0.0,1.0
2008-06-23,2.486,2.8,2.27,2.8,24200,192.157653061225,216.428571428572,175.461734693878,216.428571428572,313.082508250824,0.0,1.0
2008-06-24,2.37,2.37,2.37,2.37,500,183.191326530612,183.191326530612,183.191326530612,183.191326530612,6.46864686468648,0.0,1.0
2008-06-25,2.45,2.47,2.39,2.39,16900,189.375,190.920918367347,184.737244897959,184.737244897959,218.640264026403,0.0,1.0
2008-06-26,2.4,2.54,2.4,2.54,2000,185.510204081633,196.331632653061,185.510204081633,196.331632653061,25.8745874587458,0.0,1.0
2008-06-27,2.4,2.4,2.4,2.4,0,185.510204081633,185.510204081633,185.510204081633,185.510204081633,0,0.0,1.0
2008-06-30,2.37,2.37,2.37,2.37,100,183.191326530612,183.191326530612,183.191326530612,183.191326530612,1.2937293729373,0.0,1.0
2008-07-01,2.37,2.37,2.37,2.37,0,183.191326530612,183.191326530612,183.191326530612,183.191326530612,0,0.0,1.0
2008-07-02,2.37,2.37,2.37,2.37,0,183.191326530612,183.191326530612,183.191326530612,183.191326530612,0,0.0,1.0
2008-07-03,2.406,2.406,2.4,2.4,2100,185.973979591837,185.973979591837,185.510204081633,185.510204081633,27.1683168316831,0.0,1.0
2008-07-07,2.41,2.41,2.41,2.41,0,186.283163265306,186.283163265306,186.283163265306,186.283163265306,0,0.0,1.0
2008-07-08,2.34,2.34,2.34,2.34,100,180.872448979592,180.872448979592,180.872448979592,180.872448979592,1.29372937293729,0.0,1.0
2008-07-09,2.42,2.42,2.3,2.34,8400,187.05612244898,187.05612244898,177.780612244898,180.872448979592,108.673267326732,0.0,1.0
2008-07-10,2.3999,2.42,2.2,2.32,15000,185.502474489796,187.05612244898,170.051020408163,179.326530612245,194.059405940594,0.0,1.0
2008-07-11,2.21,2.21,2.21,2.21,1500,170.823979591837,170.823979591837,170.823979591837,170.823979591837,19.4059405940594,0.0,1.0
2008-07-14,2.21,2.21,2.21,2.21,1500,170.823979591837,170.823979591837,170.823979591837,170.823979591837,19.4059405940594,0.0,1.0
2008-07-15,2.09,2.21,2.09,2.21,15100,161.548469387755,170.823979591837,161.548469387755,170.823979591837,195.353135313531,0.0,1.0
2008-07-16,2.09,2.09,2.09,2.09,0,161.548469387755,161.548469387755,161.548469387755,161.548469387755,0,0.0,1.0
2008-07-17,2.19,2.19,2.09,2.09,2700,169.27806122449,169.27806122449,161.548469387755,161.548469387755,34.9306930693069,0.0,1.0
2008-07-18,2.35,2.39,2.29,2.38,5600,181.645408163266,184.737244897959,177.007653061225,183.964285714286,72.4488448844882,0.0,1.0
2008-07-21,2.3,2.314,2.3,2.3001,800,177.780612244898,178.862755102041,177.780612244898,177.788341836735,10.3498349834983,0.0,1.0
2008-07-22,2.05,2.21,2.0,2.21,40700,158.456632653061,170.823979591837,154.591836734694,170.823979591837,526.547854785479,0.0,1.0
2008-07-23,2.01,2.01,2.01,2.01,14900,155.364795918367,155.364795918367,155.364795918367,155.364795918367,192.765676567657,0.0,1.0
2008-07-24,1.9999,2.01,1.92,2.01,41900,154.584107142857,155.364795918367,148.408163265306,155.364795918367,542.072607260727,0.0,1.0
2008-07-25,1.94,1.94,1.93,1.93,400,149.954081632653,149.954081632653,149.18112244898,149.18112244898,5.17491749174918,0.0,1.0
2008-07-28,2.0,2.0,1.94,1.94,3800,154.591836734694,154.591836734694,149.954081632653,149.954081632653,49.1617161716171,0.0,1.0
2008-07-29,2.2,2.2,2.05,2.07,36300,170.051020408163,170.051020408163,158.456632653061,160.002551020408,469.623762376238,0.0,1.0
2008-07-30,2.1711,2.2,2.02,2.2,21100,167.817168367347,170.051020408163,156.137755102041,170.051020408163,272.976897689769,0.0,1.0
2008-07-31,2.2,2.2,2.2,2.2,100,170.051020408163,170.051020408163,170.051020408163,170.051020408163,1.2937293729373,0.0,1.0
2008-08-01,2.2,2.2,2.2,2.2,100,170.051020408163,170.051020408163,170.051020408163,170.051020408163,1.2937293729373,0.0,1.0
2008-08-04,2.1981,2.2,1.95,2.06,10900,169.904158163265,170.051020408163,150.727040816327,159.229591836735,141.016501650165,0.0,1.0
2008-08-05,2.13,2.13,2.06,2.06,600,164.640306122449,164.640306122449,159.229591836735,159.229591836735,7.76237623762376,0.0,1.0
2008-08-06,2.19,2.19,2.15,2.15,1000,169.27806122449,169.27806122449,166.186224489796,166.186224489796,12.9372937293729,0.0,1.0
2008-08-07,2.1814,2.1814,2.1814,2.1814,300,168.613316326531,168.613316326531,168.613316326531,168.613316326531,3.88118811881187,0.0,1.0
2008-08-08,2.18,2.18,2.18,2.18,0,168.505102040817,168.505102040817,168.505102040817,168.505102040817,0,0.0,1.0
2008-08-11,2.1,2.1581,2.1,2.1581,500,162.321428571429,166.812321428572,162.321428571429,166.812321428572,6.46864686468645,0.0,1.0
2008-08-12,2.1,2.17,2.1,2.1,1100,162.321428571429,167.732142857143,162.321428571429,162.321428571429,14.2310231023102,0.0,1.0
2008-08-13,2.0999,2.1,2.06,2.1,2300,162.313698979592,162.321428571429,159.229591836735,162.321428571429,29.7557755775577,0.0,1.0
2008-08-14,2.0999,2.25,2.03,2.25,2100,162.313698979592,173.915816326531,156.910714285714,173.915816326531,27.1683168316831,0.0,1.0
2008-08-15,2.1,2.1,2.1,2.1,2400,162.321428571429,162.321428571429,162.321428571429,162.321428571429,31.049504950495,0.0,1.0
2008-08-18,2.15,2.22,2.15,2.15,6300,166.186224489796,171.59693877551,166.186224489796,166.186224489796,81.5049504950495,0.0,1.0
2008-08-19,2.15,2.22,2.15,2.22,1900,166.186224489796,171.59693877551,166.186224489796,171.59693877551,24.5808580858086,0.0,1.0
2008-08-20,2.1,2.15,2.1,2.15,600,162.321428571429,166.186224489796,162.321428571429,166.186224489796,7.76237623762374,0.0,1.0
2008-08-21,2.2,2.2,2.15,2.15,3800,170.051020408163,170.051020408163,166.186224489796,166.186224489796,49.1617161716172,0.0,1.0
2008-08-22,2.24,2.24,2.22,2.22,1200,173.142857142857,173.142857142857,171.59693877551,171.59693877551,15.5247524752475,0.0,1.0
2008-08-25,2.11,2.25,2.11,2.25,1100,163.094387755102,173.915816326531,163.094387755102,173.915816326531,14.2310231023102,0.0,1.0
2008-08-26,2.11,2.11,2.11,2.11,0,163.094387755102,163.094387755102,163.094387755102,163.094387755102,0,0.0,1.0
2008-08-27,2.11,2.11,2.11,2.11,0,163.094387755102,163.094387755102,163.094387755102,163.094387755102,0,0.0,1.0
2008-08-28,2.1,2.1,2.1,2.1,1000,162.321428571429,162.321428571429,162.321428571429,162.321428571429,12.9372937293729,0.0,1.0
2008-08-29,2.15,2.15,2.1,2.1,3900,166.186224489796,166.186224489796,162.321428571429,162.321428571429,50.4554455445544,0.0,1.0
2008-09-02,2.09,2.2,2.07,2.18,6200,161.548469387755,170.051020408163,160.002551020408,168.505102040817,80.2112211221123,0.0,1.0
2008-09-03,2.34,2.65,2.1899,2.19,42200,180.872448979592,204.83418367347,169.270331632653,169.27806122449,545.953795379537,0.0,1.0
2008-09-04,2.39,2.39,2.3,2.38,4800,184.737244897959,184.737244897959,177.780612244898,183.964285714286,62.0990099009902,0.0,1.0
2008-09-05,2.21,2.3,2.15,2.3,38500,170.823979591837,177.780612244898,166.186224489796,177.780612244898,498.085808580857,0.0,1.0
2008-09-08,2.38,2.4499,2.21,2.25,46200,183.964285714286,189.367270408163,170.823979591837,173.915816326531,597.702970297029,0.0,1.0
2008-09-09,2.26,2.36,2.25,2.32,15400,174.688775510204,182.418367346939,173.915816326531,179.326530612245,199.234323432343,0.0,1.0
2008-09-10,2.15,2.29,2.15,2.2899,2100,166.186224489796,177.007653061225,166.186224489796,176.999923469388,27.1683168316832,0.0,1.0
2008-09-11,2.22,2.24,2.22,2.22,4600,171.59693877551,173.142857142857,171.59693877551,171.59693877551,59.5115511551156,0.0,1.0
2008-09-12,2.23,2.23,2.23,2.23,300,172.369897959184,172.369897959184,172.369897959184,172.369897959184,3.88118811881187,0.0,1.0
2008-09-15,2.23,2.7,2.13,2.7,9558,172.369897959184,208.698979591837,164.640306122449,208.698979591837,123.654653465346,0.0,1.0
2008-09-16,2.14,2.2,2.07,2.2,9200,165.413265306123,170.051020408163,160.002551020408,170.051020408163,119.023102310231,0.0,1.0
2008-09-17,2.06,2.13,2.03,2.1,4000,159.229591836735,164.640306122449,156.910714285714,162.321428571429,51.7491749174916,0.0,1.0
2008-09-18,2.02,2.13,1.96,2.13,8700,156.137755102041,164.640306122449,151.5,164.640306122449,112.554455445544,0.0,1.0
2008-09-19,2.05,2.49,2.0,2.49,11300,158.456632653061,192.466836734694,154.591836734694,192.466836734694,146.191419141914,0.0,1.0
2008-09-22,2.04,2.12,1.96,2.05,22400,157.683673469388,163.867346938776,151.5,158.456632653061,289.795379537953,0.0,1.0
2008-09-23,2.05,2.08,1.98,2.01,7200,158.456632653061,160.775510204082,153.045918367347,155.364795918367,93.1485148514853,0.0,1.0
2008-09-24,1.77,2.03,1.77,1.97,28000,136.813775510204,156.910714285714,136.813775510204,152.272959183674,362.244224422442,0.0,1.0
2008-09-25,1.78,1.95,1.74,1.85,12200,137.586734693878,150.727040816327,134.494897959184,142.997448979592,157.834983498349,0.0,1.0
2008-09-26,1.86,2.6,1.76,1.85,211900,143.770408163265,200.969387755102,136.040816326531,142.997448979592,2741.41254125413,0.0,1.0
2008-09-29,1.84,2.03,1.75,1.99,28800,142.224489795919,156.910714285714,135.267857142857,153.818877551021,372.594059405939,0.0,1.0
2008-09-30,1.78,1.85,1.77,1.84,9600,137.586734693878,142.997448979592,136.813775510204,142.224489795919,124.19801980198,0.0,1.0
2008-10-01,2.12,2.29,2.0,2.19,50100,163.867346938776,177.007653061225,154.591836734694,169.27806122449,648.158415841582,0.0,1.0
2008-10-02,2.08,2.46,2.0,2.46,23100,160.775510204082,190.147959183674,154.591836734694,190.147959183674,298.851485148514,0.0,1.0
2008-10-03,2.1,2.15,2.1,2.15,1800,162.321428571429,166.186224489796,162.321428571429,166.186224489796,23.2871287128712,0.0,1.0
2008-10-06,2.1,2.19,1.95,2.18,18500,162.321428571429,169.27806122449,150.727040816327,168.505102040817,239.339933993399,0.0,1.0
2008-10-07,1.9,2.0,1.9,2.0,9600,146.862244897959,154.591836734694,146.862244897959,154.591836734694,124.19801980198,0.0,1.0
2008-10-08,2.0399,2.071,1.9,1.9,4000,157.675943877551,160.079846938776,146.862244897959,146.862244897959,51.7491749174918,0.0,1.0
2008-10-09,1.81,2.0,1.81,2.0,3500,139.905612244898,154.591836734694,139.905612244898,154.591836734694,45.2805280528053,0.0,1.0
2008-10-10,1.81,1.81,1.81,1.81,13900,139.905612244898,139.905612244898,139.905612244898,139.905612244898,179.828382838284,0.0,1.0
2008-10-13,1.73,2.1,1.5,2.1,14100,133.72193877551,162.321428571429,115.943877551021,162.321428571429,182.415841584159,0.0,1.0
2008-10-14,1.5,1.8,1.5,1.76,79300,115.943877551021,139.132653061225,115.943877551021,136.040816326531,1025.92739273927,0.0,1.0
2008-10-15,1.5,1.62,1.4,1.6,26400,115.943877551021,125.219387755102,108.214285714286,123.673469387755,341.544554455444,0.0,1.0
2008-10-16,1.5,1.5,1.42,1.5,8300,115.943877551021,115.943877551021,109.760204081633,115.943877551021,107.379537953795,0.0,1.0
2008-10-17,1.5,1.5,1.4999,1.5,13900,115.943877551021,115.943877551021,115.936147959184,115.943877551021,179.828382838283,0.0,1.0
2008-10-20,1.42,1.45,1.35,1.4,17800,109.760204081633,112.079081632653,104.349489795918,108.214285714286,230.283828382838,0.0,1.0
2008-10-21,1.5,1.5,1.5,1.5,2100,115.943877551021,115.943877551021,115.943877551021,115.943877551021,27.168316831683,0.0,1.0
2008-10-22,1.14,1.42,1.12,1.42,51500,88.1173469387756,109.760204081633,86.5714285714287,109.760204081633,666.270627062706,0.0,1.0
2008-10-23,1.11,1.2,1.03,1.1,29600,85.7984693877552,92.7551020408164,79.6147959183674,85.0255102040817,382.943894389438,0.0,1.0
2008-10-24,1.17,1.3,1.03,1.05,53600,90.436224489796,100.484693877551,79.6147959183674,81.1607142857144,693.438943894389,0.0,1.0
2008-10-27,1.18,1.22,1.15,1.2,11100,91.2091836734695,94.3010204081634,88.8903061224491,92.7551020408164,143.603960396039,0.0,1.0
2008-10-28,1.25,1.34,1.15,1.2399,136700,96.6198979591838,103.576530612245,88.8903061224491,95.8392091836736,1768.52805280528,0.0,1.0
2008-10-29,1.25,1.25,1.25,1.25,600,96.6198979591838,96.6198979591838,96.6198979591838,96.6198979591838,7.76237623762375,0.0,1.0
2008-10-30,1.25,1.25,1.238,1.25,2400,96.6198979591838,96.6198979591838,95.6923469387756,96.6198979591838,31.049504950495,0.0,1.0
2008-10-31,1.2,1.25,1.14,1.2,92800,92.7551020408164,96.6198979591838,88.1173469387756,92.7551020408164,1200.58085808581,0.0,1.0
2008-11-03,1.18,1.28,1.18,1.2,69600,91.2091836734695,98.9387755102042,91.2091836734695,92.7551020408164,900.435643564355,0.0,1.0
2008-11-04,1.25,1.27,1.21,1.21,28700,96.6198979591838,98.1658163265307,93.5280612244899,93.5280612244899,371.300330033003,0.0,1.0
2008-11-05,1.05,1.38,1.05,1.38,181700,81.1607142857144,106.668367346939,81.1607142857144,106.668367346939,2350.70627062706,0.0,1.0
2008-11-06,1.2,1.25,1.09,1.1,27500,92.7551020408164,96.6198979591838,84.2525510204083,85.0255102040817,355.775577557756,0.0,1.0
2008-11-07,1.1998,1.22,1.17,1.22,8400,92.739642857143,94.3010204081634,90.436224489796,94.3010204081634,108.673267326732,0.0,1.0
2008-11-10,1.05,1.1804,1.05,1.07,27300,81.1607142857144,91.2401020408164,81.1607142857144,82.7066326530613,353.188118811881,0.0,1.0
2008-11-11,1.06,1.09,1.05,1.06,21200,81.9336734693878,84.2525510204083,81.1607142857144,81.9336734693878,274.270627062706,0.0,1.0
2008-11-12,1.1,1.18,1.07,1.1,32300,85.0255102040817,91.2091836734695,82.7066326530613,85.0255102040817,417.874587458746,0.0,1.0
2008-11-13,0.85,1.1,0.85,1.1,116500,65.701530612245,85.0255102040817,65.701530612245,85.0255102040817,1507.19471947195,0.0,1.0
2008-11-14,0.95,1.01,0.9,0.9,36100,73.4311224489797,78.0688775510205,69.5663265306123,69.5663265306123,467.036303630362,0.0,1.0
2008-11-17,0.8775,0.96,0.86,0.95,136700,67.827168367347,74.2040816326531,66.4744897959184,73.4311224489797,1768.52805280528,0.0,1.0
2008-11-18,0.85,0.92,0.85,0.88,87200,65.701530612245,71.1122448979593,65.701530612245,68.0204081632654,1128.13201320132,0.0,1.0
2008-11-19,0.95,1.24,0.9,1.24,105700,73.4311224489797,95.8469387755103,69.5663265306123,95.8469387755103,1367.47194719472,0.0,1.0
2008-11-20,0.92,1.01,0.92,1.0,72400,71.1122448979593,78.0688775510205,71.1122448979593,77.295918367347,936.660066006599,0.0,1.0
2008-11-21,0.92,0.95,0.85,0.93,53900,71.1122448979593,73.4311224489797,65.701530612245,71.8852040816327,697.3201320132,0.0,1.0
2008-11-24,0.9,0.95,0.9,0.9006,7700,69.5663265306123,73.4311224489797,69.5663265306123,69.6127040816327,99.6171617161715,0.0,1.0
2008-11-25,1.01,1.05,0.91,0.91,9200,78.0688775510205,81.1607142857144,70.3392857142858,70.3392857142858,119.023102310231,0.0,1.0
2008-11-26,0.99,1.01,0.98,1.01,3100,76.5229591836735,78.0688775510205,75.7500000000001,78.0688775510205,40.1056105610561,0.0,1.0
2008-11-28,0.98,0.98,0.95,0.95,400,75.7500000000001,75.7500000000001,73.4311224489797,73.4311224489797,5.17491749174917,0.0,1.0
2008-12-01,1.07,1.07,0.93,0.95,25200,82.7066326530613,82.7066326530613,71.8852040816327,73.4311224489797,326.019801980198,0.0,1.0
2008-12-02,1.52,1.52,1.12,1.26,15500,117.489795918367,117.489795918367,86.5714285714287,97.3928571428572,200.528052805281,0.0,1.0
2008-12-03,1.48,1.68,1.48,1.68,46300,114.397959183674,129.857142857143,114.397959183674,129.857142857143,598.996699669964,0.0,1.0
2008-12-04,1.4,1.63,1.4,1.63,32800,108.214285714286,125.992346938776,108.214285714286,125.992346938776,424.343234323431,0.0,1.0
2008-12-05,1.35,1.4,1.34,1.37,14200,104.349489795918,108.214285714286,103.576530612245,105.895408163265,183.709570957096,0.0,1.0
2008-12-08,1.33,1.35,1.3,1.35,8100,102.803571428572,104.349489795918,100.484693877551,104.349489795918,104.79207920792,0.0,1.0
2008-12-09,1.19,1.32,1.12,1.32,21200,91.9821428571429,102.030612244898,86.5714285714287,102.030612244898,274.270627062706,0.0,1.0
2008-12-10,1.15,1.21,1.13,1.2,73200,88.8903061224491,93.5280612244899,87.3443877551021,92.7551020408164,947.009900990098,0.0,1.0
2008-12-11,1.4,1.64,1.19,1.19,33600,108.214285714286,126.765306122449,91.9821428571429,91.9821428571429,434.693069306929,0.0,1.0
2008-12-12,1.43,1.54,1.43,1.44,43200,110.533163265306,119.035714285714,110.533163265306,111.30612244898,558.891089108912,0.0,1.0
2008-12-15,1.5,1.51,1.45,1.45,58000,115.943877551021,116.716836734694,112.079081632653,112.079081632653,750.363036303626,0.0,1.0
2008-12-16,1.49,1.5,1.45,1.5,4900,115.170918367347,115.943877551021,112.079081632653,115.943877551021,63.3927392739274,0.0,1.0
2008-12-17,1.5,1.57,1.43,1.52,11000,115.943877551021,121.354591836735,110.533163265306,117.489795918367,142.310231023102,0.0,1.0
2008-12-18,1.75,1.75,1.45,1.45,26500,135.267857142857,135.267857142857,112.079081632653,112.079081632653,342.838283828383,0.0,1.0
2008-12-19,2.0,2.43,1.85,2.08,183000,154.591836734694,187.829081632653,142.997448979592,160.775510204082,2367.52475247525,0.0,1.0
2008-12-22,2.05,2.33,2.01,2.33,64400,158.456632653061,180.099489795919,155.364795918367,180.099489795919,833.161716171618,0.0,1.0
2008-12-23,1.95,2.1,1.8984,2.1,77800,150.727040816327,162.321428571429,146.738571428572,162.321428571429,1006.52145214521,0.0,1.0
2008-12-24,1.95,2.0,1.75,1.78,36100,150.727040816327,154.591836734694,135.267857142857,137.586734693878,467.036303630362,0.0,1.0
2008-12-26,2.11,2.25,1.95,2.16,29400,163.094387755102,173.915816326531,150.727040816327,166.95918367347,380.356435643564,0.0,1.0
2008-12-29,2.25,2.25,2.11,2.16,48300,173.915816326531,173.915816326531,163.094387755102,166.95918367347,624.871287128712,0.0,1.0
2008-12-30,2.29,2.34,2.18,2.18,81800,177.007653061225,180.872448979592,168.505102040817,168.505102040817,1058.2706270627,0.0,1.0
2008-12-31,2.3,2.36,2.26,2.36,110300,177.780612244898,182.418367346939,174.688775510204,182.418367346939,1426.98349834983,0.0,1.0
2009-01-02,2.3999,2.78,2.3,2.78,25800,185.502474489796,214.882653061225,177.780612244898,214.882653061225,333.782178217822,0.0,1.0
2009-01-05,2.4001,2.5,2.4,2.45,42200,185.51793367347,193.239795918368,185.510204081633,189.375,545.953795379536,0.0,1.0
2009-01-06,2.41,2.48,2.35,2.48,55200,186.283163265306,191.693877551021,181.645408163266,191.693877551021,714.138613861387,0.0,1.0
2009-01-07,2.35,2.4,2.1348,2.4,27800,181.645408163266,185.510204081633,165.011326530612,185.510204081633,359.656765676566,0.0,1.0
2009-01-08,2.19,2.39,2.18,2.39,55800,169.27806122449,184.737244897959,168.505102040817,184.737244897959,721.900990099009,0.0,1.0
2009-01-09,2.22,2.25,2.06,2.1501,60300,171.59693877551,173.915816326531,159.229591836735,166.193954081633,780.118811881189,0.0,1.0
2009-01-12,2.1,2.11,2.02,2.02,18200,162.321428571429,163.094387755102,156.137755102041,156.137755102041,235.458745874587,0.0,1.0
2009-01-13,2.22,2.23,2.05,2.05,44000,171.59693877551,172.369897959184,158.456632653061,158.456632653061,569.24092409241,0.0,1.0
2009-01-14,2.1184,2.1401,2.1,2.1336,9200,163.743673469388,165.420994897959,162.321428571429,164.918571428572,119.023102310231,0.0,1.0
2009-01-15,2.232,2.25,2.07,2.098,43700,172.524489795919,173.915816326531,160.002551020408,162.166836734694,565.359735973595,0.0,1.0
2009-01-16,2.31,2.31,2.22,2.3,159400,178.553571428572,178.553571428572,171.59693877551,177.780612244898,2062.20462046204,0.0,1.0
2009-01-20,2.39,2.4,2.3,2.35,22100,184.737244897959,185.510204081633,177.780612244898,181.645408163266,285.914191419142,0.0,1.0
2009-01-21,2.46,2.55,2.38,2.45,54600,190.147959183674,197.104591836735,183.964285714286,189.375,706.37623762376,0.0,1.0
2009-01-22,2.38,2.55,2.36,2.55,39200,183.964285714286,197.104591836735,182.418367346939,197.104591836735,507.141914191418,0.0,1.0
2009-01-23,2.36,2.44,2.3311,2.3311,55900,182.418367346939,188.602040816327,180.184515306123,180.184515306123,723.194719471946,0.0,1.0
2009-01-26,2.37,2.4,2.32,2.32,10100,183.191326530612,185.510204081633,179.326530612245,179.326530612245,130.666666666667,0.0,1.0
2009-01-27,2.45,2.45,2.3,2.35,52100,189.375,189.375,177.780612244898,181.645408163266,674.03300330033,0.0,1.0
2009-01-28,2.5,2.53,2.37,2.53,54200,193.239795918368,195.558673469388,183.191326530612,195.558673469388,701.201320132011,0.0,1.0
2009-01-29,2.33,2.46,2.33,2.4001,17200,180.099489795919,190.147959183674,180.099489795919,185.51793367347,222.521452145214,0.0,1.0
2009-01-30,2.3499,2.3801,2.25,2.25,18300,181.637678571429,183.972015306123,173.915816326531,173.915816326531,236.752475247524,0.0,1.0
2009-02-02,2.3,2.3,2.25,2.29,1600,177.780612244898,177.780612244898,173.915816326531,177.007653061225,20.6996699669967,0.0,1.0
2009-02-03,2.25,2.2798,2.25,2.25,20600,173.915816326531,176.219234693878,173.915816326531,173.915816326531,266.508250825082,0.0,1.0
2009-02-04,2.24,2.25,2.15,2.25,8000,173.142857142857,173.915816326531,166.186224489796,173.915816326531,103.498349834984,0.0,1.0
2009-02-05,2.2,2.2,1.97,2.1,9500,170.051020408163,170.051020408163,152.272959183674,162.321428571429,122.904290429043,0.0,1.0
2009-02-06,2.3,2.4,1.95,1.95,75600,177.780612244898,185.510204081633,150.727040816327,150.727040816327,978.059405940594,0.0,1.0
2009-02-09,2.35,2.4,2.25,2.25,15900,181.645408163266,185.510204081633,173.915816326531,173.915816326531,205.702970297029,0.0,1.0
2009-02-10,2.34,2.4,2.3,2.35,22900,180.872448979592,185.510204081633,177.780612244898,181.645408163266,296.26402640264,0.0,1.0
2009-02-11,2.41,2.41,2.3,2.3,30500,186.283163265306,186.283163265306,177.780612244898,177.780612244898,394.587458745875,0.0,1.0
2009-02-12,2.3,2.49,2.3,2.4,47400,177.780612244898,192.466836734694,177.780612244898,185.510204081633,613.227722772277,0.0,1.0
2009-02-13,2.4,2.45,2.3,2.35,38300,185.510204081633,189.375,177.780612244898,181.645408163266,495.498349834983,0.0,1.0
2009-02-17,2.299,2.4399,2.2556,2.4399,15200,177.703316326531,188.59431122449,174.348673469388,188.59431122449,196.646864686468,0.0,1.0
2009-02-18,2.28,2.3184,2.25,2.28,10800,176.234693877551,179.202857142857,173.915816326531,176.234693877551,139.722772277228,0.0,1.0
2009-02-19,2.25,2.31,2.22,2.3,25800,173.915816326531,178.553571428572,171.59693877551,177.780612244898,333.782178217821,0.0,1.0
2009-02-20,2.0501,2.2,2.03,2.17,27700,158.464362244898,170.051020408163,156.910714285714,167.732142857143,358.36303630363,0.0,1.0
2009-02-23,1.8799,2.18,1.85,2.06,34500,145.308596938776,168.505102040817,142.997448979592,159.229591836735,446.336633663365,0.0,1.0
2009-02-24,1.95,1.95,1.85,1.86,27600,150.727040816327,150.727040816327,142.997448979592,143.770408163265,357.069306930692,0.0,1.0
2009-02-25,1.9,1.9009,1.85,1.85,12200,146.862244897959,146.93181122449,142.997448979592,142.997448979592,157.83498349835,0.0,1.0
2009-02-26,1.87,1.91,1.8699,1.87,8300,144.543367346939,147.635204081633,144.535637755102,144.543367346939,107.379537953795,0.0,1.0
2009-02-27,1.8,1.85,1.65,1.65,15400,139.132653061225,142.997448979592,127.538265306123,127.538265306123,199.234323432343,0.0,1.0
2009-03-02,1.48,1.75,1.42,1.75,43000,114.397959183674,135.267857142857,109.760204081633,135.267857142857,556.303630363034,0.0,1.0
2009-03-03,1.85,1.9,1.56,1.57,32700,142.997448979592,146.862244897959,120.581632653061,121.354591836735,423.049504950495,0.0,1.0
2009-03-04,1.94,2.05,1.9,1.9,9700,149.954081632653,158.456632653061,146.862244897959,146.862244897959,125.491749174918,0.0,1.0
2009-03-05,1.94,1.94,1.85,1.92,14800,149.954081632653,149.954081632653,142.997448979592,148.408163265306,191.47194719472,0.0,1.0
2009-03-06,2.21,2.26,1.95,1.95,14300,170.823979591837,174.688775510204,150.727040816327,150.727040816327,185.003300330033,0.0,1.0
2009-03-09,2.53,2.86,2.21,2.39,100100,195.558673469388,221.066326530612,170.823979591837,184.737244897959,1295.02310231023,0.0,1.0
2009-03-10,2.5996,2.74,2.55,2.55,35900,200.938469387755,211.790816326531,197.104591836735,197.104591836735,464.448844884489,0.0,1.0
2009-03-11,2.61,2.65,2.5,2.65,11100,201.742346938776,204.83418367347,193.239795918368,204.83418367347,143.603960396039,0.0,1.0
2009-03-12,2.62,2.62,2.57,2.59,50100,202.515306122449,202.515306122449,198.650510204082,200.196428571429,648.158415841584,0.0,1.0
2009-03-13,2.67,2.75,2.65,2.75,26200,206.380102040817,212.563775510204,204.83418367347,212.563775510204,338.95709570957,0.0,1.0
2009-03-16,3.04,3.25,2.7,2.75,236100,234.979591836735,251.211734693878,208.698979591837,212.563775510204,3054.49504950495,0.0,1.0
2009-03-17,3.01,3.15,2.81,3.02,109500,232.660714285715,243.482142857143,217.201530612245,233.433673469388,1416.63366336633,0.0,1.0
2009-03-18,3.09,3.16,2.73,3.03,214100,238.844387755102,244.255102040817,211.017857142857,234.206632653061,2769.87458745875,0.0,1.0
2009-03-19,3.25,3.29,3.09,3.11,137600,251.211734693878,254.303571428572,238.844387755102,240.390306122449,1780.17161716171,0.0,1.0
2009-03-20,3.25,3.3,3.0,3.27,96400,251.211734693878,255.076530612245,231.887755102041,252.757653061225,1247.15511551155,0.0,1.0
2009-03-23,3.0,3.2,2.8801,3.15,43400,231.887755102041,247.34693877551,222.619974489796,243.482142857143,561.478547854785,0.0,1.0
2009-03-24,2.72,2.96,2.64,2.9,311200,210.244897959184,228.795918367347,204.061224489796,224.158163265306,4026.08580858085,0.0,1.0
2009-03-25,2.7,2.7299,2.63,2.63,67200,208.698979591837,211.010127551021,203.288265306123,203.288265306123,869.38613861386,0.0,1.0
2009-03-26,2.51,2.7,2.5,2.7,58100,194.012755102041,208.698979591837,193.239795918368,208.698979591837,751.656765676567,0.0,1.0
2009-03-27,2.59,2.65,2.45,2.5,64400,200.196428571429,204.83418367347,189.375,193.239795918368,833.161716171615,0.0,1.0
2009-03-30,2.56,2.58,2.47,2.55,30300,197.877551020408,199.423469387755,190.920918367347,197.104591836735,392,0.0,1.0
2009-03-31,2.46,2.59,2.35,2.59,119400,190.147959183674,200.196428571429,181.645408163266,200.196428571429,1544.71287128712,0.0,1.0
2009-04-01,2.4,2.6001,2.3701,2.41,86400,185.510204081633,200.977117346939,183.199056122449,186.283163265306,1117.78217821782,0.0,1.0
2009-04-02,2.4,2.42,2.36,2.36,53400,185.510204081633,187.05612244898,182.418367346939,182.418367346939,690.851485148514,0.0,1.0
2009-04-03,2.47,2.5,2.38,2.4,91600,190.920918367347,193.239795918368,183.964285714286,185.510204081633,1185.05610561056,0.0,1.0
2009-04-06,2.75,2.82,2.51,2.51,137100,212.563775510204,217.974489795919,194.012755102041,194.012755102041,1773.70297029703,0.0,1.0
2009-04-07,2.75,2.75,2.65,2.71,149700,212.563775510204,212.563775510204,204.83418367347,209.47193877551,1936.71287128713,0.0,1.0
2009-04-08,3.0,3.07,2.73,2.76,304000,231.887755102041,237.298469387755,211.017857142857,213.336734693878,3932.93729372937,0.0,1.0
2009-04-09,2.88,3.22,2.79,3.09,266700,222.612244897959,248.892857142857,215.655612244898,238.844387755102,3450.37623762377,0.0,1.0
2009-04-13,2.9,2.9,2.5,2.77,130300,224.158163265306,224.158163265306,193.239795918368,214.109693877551,1685.72937293729,0.0,1.0
2009-04-14,2.62,2.9,2.5,2.8998,99900,202.515306122449,224.158163265306,193.239795918368,224.142704081633,1292.43564356436,0.0,1.0
2009-04-15,2.71,2.75,2.5,2.66,135700,209.47193877551,212.563775510204,193.239795918368,205.607142857143,1755.59075907591,0.0,1.0
2009-04-16,2.5,2.57,2.01,2.57,367000,193.239795918368,198.650510204082,155.364795918367,198.650510204082,4747.98679867985,0.0,1.0
2009-04-17,2.35,2.5,2.26,2.5,65600,181.645408163266,193.239795918368,174.688775510204,193.239795918368,848.686468646861,0.0,1.0
2009-04-20,2.0201,2.2701,2.0,2.2701,167900,156.145484693878,175.469464285714,154.591836734694,175.469464285714,2172.17161716171,0.0,1.0
2009-04-21,2.33,2.45,2.06,2.26,192000,180.099489795919,189.375,159.229591836735,174.688775510204,2483.9603960396,0.0,1.0
2009-04-22,2.4,2.44,2.32,2.44,56700,185.510204081633,188.602040816327,179.326530612245,188.602040816327,733.544554455444,0.0,1.0
2009-04-23,2.45,2.47,2.34,2.47,34900,189.375,190.920918367347,180.872448979592,190.920918367347,451.511551155116,0.0,1.0
2009-04-24,2.3,2.47,2.3,2.47,107900,177.780612244898,190.920918367347,177.780612244898,190.920918367347,1395.93399339934,0.0,1.0
2009-04-27,2.19,2.33,2.18,2.33,71500,169.27806122449,180.099489795919,168.505102040817,180.099489795919,925.016501650164,0.0,1.0
2009-04-28,2.35,2.44,2.19,2.44,110000,181.645408163266,188.602040816327,169.27806122449,188.602040816327,1423.10231023102,0.0,1.0
2009-04-29,2.53,2.53,2.2899,2.42,138900,195.558673469388,195.558673469388,176.999923469388,187.05612244898,1796.9900990099,0.0,1.0
2009-04-30,2.5,2.53,2.44,2.53,149400,193.239795918368,195.558673469388,188.602040816327,195.558673469388,1932.83168316831,0.0,1.0
2009-05-01,2.51,2.56,2.5,2.54,49700,194.012755102041,197.877551020408,193.239795918368,196.331632653061,642.983498349834,0.0,1.0
2009-05-04,2.58,2.58,2.5,2.58,8600,199.423469387755,199.423469387755,193.239795918368,199.423469387755,111.260726072607,0.0,1.0
2009-05-05,2.6101,2.68,2.56,2.59,101700,201.750076530612,207.15306122449,197.877551020408,200.196428571429,1315.72277227723,0.0,1.0
2009-05-06,2.61,2.61,2.57,2.58,12200,201.742346938776,201.742346938776,198.650510204082,199.423469387755,157.834983498349,0.0,1.0
2009-05-07,2.43,2.5513,2.2,2.53,15600,187.829081632653,197.205076530612,170.051020408163,195.558673469388,201.821782178218,0.0,1.0
2009-05-08,2.51,2.62,2.3301,2.41,42700,194.012755102041,202.515306122449,180.107219387755,186.283163265306,552.422442244224,0.0,1.0
2009-05-11,2.39,2.5,2.292,2.5,27400,184.737244897959,193.239795918368,177.162244897959,193.239795918368,354.481848184819,0.0,1.0
2009-05-12,2.27,2.36,2.26,2.3,12600,175.461734693878,182.418367346939,174.688775510204,177.780612244898,163.009900990099,0.0,1.0
2009-05-13,2.27,2.27,2.15,2.25,38900,175.461734693878,175.461734693878,166.186224489796,173.915816326531,503.260726072606,0.0,1.0
2009-05-14,2.44,2.46,2.23,2.23,26000,188.602040816327,190.147959183674,172.369897959184,172.369897959184,336.369636963696,0.0,1.0
2009-05-15,2.44,2.5,2.41,2.5,24000,188.602040816327,193.239795918368,186.283163265306,193.239795918368,310.49504950495,0.0,1.0
2009-05-18,2.55,2.57,2.34,2.4,76100,197.104591836735,198.650510204082,180.872448979592,185.510204081633,984.528052805279,0.0,1.0
2009-05-19,2.27,2.41,2.11,2.35,128500,175.461734693878,186.283163265306,163.094387755102,181.645408163266,1662.44224422442,0.0,1.0
2009-05-20,2.24,2.28,2.15,2.2,57200,173.142857142857,176.234693877551,166.186224489796,170.051020408163,740.013201320133,0.0,1.0
2009-05-21,2.1,2.2,2.06,2.15,46600,162.321428571429,170.051020408163,159.229591836735,166.186224489796,602.877887788777,0.0,1.0
2009-05-22,2.09,2.31,2.01,2.01,142400,161.548469387755,178.553571428572,155.364795918367,155.364795918367,1842.27062706271,0.0,1.0
2009-05-26,2.05,2.15,1.97,2.12,80600,158.456632653061,166.186224489796,152.272959183674,163.867346938776,1042.74587458746,0.0,1.0
2009-05-27,2.0,2.14,1.97,2.046,42300,154.591836734694,165.413265306123,152.272959183674,158.147448979592,547.247524752475,0.0,1.0
2009-05-28,2.07,2.09,1.98,2.05,80800,160.002551020408,161.548469387755,153.045918367347,158.456632653061,1045.33333333333,0.0,1.0
2009-05-29,2.09,2.1697,2.01,2.09,52800,161.548469387755,167.708954081633,155.364795918367,161.548469387755,683.089108910891,0.0,1.0
2009-06-01,2.03,2.15,2.01,2.01,45100,156.910714285714,166.186224489796,155.364795918367,155.364795918367,583.471947194721,0.0,1.0
2009-06-02,2.1,2.14,2.02,2.02,29600,162.321428571429,165.413265306123,156.137755102041,156.137755102041,382.943894389438,0.0,1.0
2009-06-03,2.21,2.27,2.13,2.13,39600,170.823979591837,175.461734693878,164.640306122449,164.640306122449,512.316831683167,0.0,1.0
2009-06-04,2.23,2.28,2.14,2.26,41400,172.369897959184,176.234693877551,165.413265306123,174.688775510204,535.603960396039,0.0,1.0
2009-06-05,2.2,2.27,2.2,2.24,28600,170.051020408163,175.461734693878,170.051020408163,173.142857142857,370.006600660067,0.0,1.0
2009-06-08,2.19,2.2,2.11,2.2,40200,169.27806122449,170.051020408163,163.094387755102,170.051020408163,520.079207920791,0.0,1.0
2009-06-09,2.17,2.21,2.13,2.13,32900,167.732142857143,170.823979591837,164.640306122449,164.640306122449,425.636963696369,0.0,1.0
2009-06-10,2.11,2.2099,2.05,2.1,206300,163.094387755102,170.81625,158.456632653061,162.321428571429,2668.96369636964,0.0,1.0
2009-06-11,2.11,2.2,2.05,2.11,85900,163.094387755102,170.051020408163,158.456632653061,163.094387755102,1111.31353135314,0.0,1.0
2009-06-12,2.15,2.19,2.02,2.19,254200,166.186224489796,169.27806122449,156.137755102041,169.27806122449,3288.6600660066,0.0,1.0
2009-06-15,2.14,2.17,2.05,2.16,377200,165.413265306123,167.732142857143,158.456632653061,166.95918367347,4879.94719471946,0.0,1.0
2009-06-16,2.15,2.16,2.05,2.1,339000,166.186224489796,166.95918367347,158.456632653061,162.321428571429,4385.74257425742,0.0,1.0
2009-06-17,2.1,2.17,2.07,2.09,75800,162.321428571429,167.732142857143,160.002551020408,161.548469387755,980.646864686466,0.0,1.0
2009-06-18,2.09,2.155,2.07,2.1,41600,161.548469387755,166.572704081633,160.002551020408,162.321428571429,538.191419141914,0.0,1.0
2009-06-19,2.1,2.15,2.08,2.15,67400,162.321428571429,166.186224489796,160.775510204082,166.186224489796,871.973597359734,0.0,1.0
2009-06-22,2.12,2.14,2.07,2.1,23200,163.867346938776,165.413265306123,160.002551020408,162.321428571429,300.145214521451,0.0,1.0
2009-06-23,2.15,2.2,2.05,2.15,209900,166.186224489796,170.051020408163,158.456632653061,166.186224489796,2715.53795379538,0.0,1.0
2009-06-24,2.12,2.2,2.07,2.15,221100,163.867346938776,170.051020408163,160.002551020408,166.186224489796,2860.43564356435,0.0,1.0
2009-06-25,2.17,2.2,2.15,2.2,38700,167.732142857143,170.051020408163,166.186224489796,170.051020408163,500.673267326732,0.0,1.0
2009-06-26,2.5,2.5,2.16,2.19,298000,193.239795918368,193.239795918368,166.95918367347,169.27806122449,3855.31353135312,0.0,1.0
2009-06-29,2.2,2.46,2.18,2.46,50100,170.051020408163,190.147959183674,168.505102040817,190.147959183674,648.158415841585,0.0,1.0
2009-06-30,2.2,2.28,2.08,2.2,175100,170.051020408163,176.234693877551,160.775510204082,170.051020408163,2265.32013201321,0.0,1.0
2009-07-01,2.17,2.2,2.1,2.1,192400,167.732142857143,170.051020408163,162.321428571429,162.321428571429,2489.13531353135,0.0,1.0
2009-07-02,2.15,2.1702,2.13,2.17,29500,166.186224489796,167.747602040817,164.640306122449,167.732142857143,381.650165016501,0.0,1.0
2009-07-06,2.2397,2.3,2.189,2.22,50900,173.119668367347,177.780612244898,169.200765306123,171.59693877551,658.508250825082,0.0,1.0
2009-07-07,2.21,2.26,2.17,2.17,26800,170.823979591837,174.688775510204,167.732142857143,167.732142857143,346.719471947194,0.0,1.0
2009-07-08,2.21,2.23,2.17,2.21,7900,170.823979591837,172.369897959184,167.732142857143,170.823979591837,102.204620462046,0.0,1.0
2009-07-09,2.24,2.29,2.16,2.23,107000,173.142857142857,177.007653061225,166.95918367347,172.369897959184,1384.29042904291,0.0,1.0
2009-07-10,2.21,2.3,2.18,2.28,23700,170.823979591837,177.780612244898,168.505102040817,176.234693877551,306.613861386138,0.0,1.0
2009-07-13,2.18,2.22,2.16,2.2,12300,168.505102040817,171.59693877551,166.95918367347,170.051020408163,159.128712871286,0.0,1.0
2009-07-14,2.19,2.2001,2.19,2.19,3600,169.27806122449,170.05875,169.27806122449,169.27806122449,46.5742574257425,0.0,1.0
2009-07-15,2.27,2.2701,2.22,2.22,13300,175.461734693878,175.469464285714,171.59693877551,171.59693877551,172.06600660066,0.0,1.0
2009-07-16,2.25,2.28,2.22,2.24,20800,173.915816326531,176.234693877551,171.59693877551,173.142857142857,269.095709570957,0.0,1.0
2009-07-17,2.2,2.2426,2.12,2.2426,287600,170.051020408163,173.343826530612,163.867346938776,173.343826530612,3720.76567656766,0.0,1.0
2009-07-20,2.24,2.24,2.16,2.16,1700,173.142857142857,173.142857142857,166.95918367347,166.95918367347,21.993399339934,0.0,1.0
2009-07-21,2.23,2.35,2.2,2.23,26000,172.369897959184,181.645408163266,170.051020408163,172.369897959184,336.369636963696,0.0,1.0
2009-07-22,2.18,2.5,2.14,2.5,62600,168.505102040817,193.239795918368,165.413265306123,193.239795918368,809.874587458743,0.0,1.0
2009-07-23,2.18,2.26,2.1545,2.17,83600,168.505102040817,174.688775510204,166.534056122449,167.732142857143,1081.55775577557,0.0,1.0
2009-07-24,2.5,2.59,2.16,2.23,153800,193.239795918368,200.196428571429,166.95918367347,172.369897959184,1989.75577557755,0.0,1.0
2009-07-27,2.3999,2.53,2.28,2.48,139100,185.502474489796,195.558673469388,176.234693877551,191.693877551021,1799.57755775577,0.0,1.0
2009-07-28,2.6,2.67,2.16,2.4,189800,200.969387755102,206.380102040817,166.95918367347,185.510204081633,2455.49834983498,0.0,1.0
2009-07-29,2.42,2.56,2.42,2.56,80600,187.05612244898,197.877551020408,187.05612244898,197.877551020408,1042.74587458746,0.0,1.0
2009-07-30,2.5,2.64,2.42,2.64,99400,193.239795918368,204.061224489796,187.05612244898,204.061224489796,1285.96699669967,0.0,1.0
2009-07-31,2.51,2.51,2.35,2.5,38200,194.012755102041,194.012755102041,181.645408163266,193.239795918368,494.204620462046,0.0,1.0
2009-08-03,2.4501,2.62,2.42,2.49,48500,189.382729591837,202.515306122449,187.05612244898,192.466836734694,627.458745874587,0.0,1.0
2009-08-04,2.48,2.52,2.429,2.45,36800,191.693877551021,194.785714285714,187.751785714286,189.375,476.092409240923,0.0,1.0
2009-08-05,2.47,2.4799,2.28,2.45,21000,190.920918367347,191.686147959184,176.234693877551,189.375,271.683168316832,0.0,1.0
2009-08-06,2.5,2.53,2.4326,2.47,53400,193.239795918368,195.558673469388,188.030051020408,190.920918367347,690.851485148512,0.0,1.0
2009-08-07,2.64,2.74,2.47,2.5,103700,204.061224489796,211.790816326531,190.920918367347,193.239795918368,1341.59735973597,0.0,1.0
2009-08-10,2.78,2.801,2.64,2.67,88400,214.882653061225,216.505867346939,204.061224489796,206.380102040817,1143.65676567656,0.0,1.0
2009-08-11,3.11,3.27,2.81,2.81,231000,240.390306122449,252.757653061225,217.201530612245,217.201530612245,2988.51485148515,0.0,1.0
2009-08-12,3.15,3.55,2.96,3.3,68600,243.482142857143,274.400510204082,228.795918367347,255.076530612245,887.498349834983,0.0,1.0
2009-08-13,2.92,3.2,2.55,3.16,155300,225.704081632653,247.34693877551,197.104591836735,244.255102040817,2009.16171617162,0.0,1.0
2009-08-14,2.9201,2.95,2.69,2.93,28100,225.71181122449,228.022959183674,207.926020408163,226.477040816327,363.537953795379,0.0,1.0
2009-08-17,2.79,2.94,2.73,2.94,41800,215.655612244898,227.25,211.017857142857,227.25,540.778877887789,0.0,1.0
2009-08-18,2.81,2.83,2.7,2.7401,48300,217.201530612245,218.747448979592,208.698979591837,211.798545918368,624.871287128713,0.0,1.0
2009-08-19,2.82,2.84,2.79,2.8396,17200,217.974489795919,219.520408163266,215.655612244898,219.489489795919,222.521452145214,0.0,1.0
2009-08-20,2.85,2.85,2.79,2.83,32800,220.293367346939,220.293367346939,215.655612244898,218.747448979592,424.343234323432,0.0,1.0
2009-08-21,2.88,2.9,2.84,2.9,15200,222.612244897959,224.158163265306,219.520408163266,224.158163265306,196.646864686469,0.0,1.0
2009-08-24,2.95,2.95,2.8,2.8,12900,228.022959183674,228.022959183674,216.428571428572,216.428571428572,166.891089108911,0.0,1.0
2009-08-25,3.06,3.06,2.94,2.94,3900,236.525510204082,236.525510204082,227.25,227.25,50.4554455445544,0.0,1.0
2009-08-26,3.16,3.1799,3.05,3.05,38400,244.255102040817,245.793290816327,235.752551020408,235.752551020408,496.792079207919,0.0,1.0
2009-08-27,3.46,3.66,3.21,3.21,123400,267.443877551021,282.90306122449,248.119897959184,248.119897959184,1596.46204620462,0.0,1.0
2009-08-28,3.78,3.8,3.55,3.69,93200,292.178571428572,293.724489795919,274.400510204082,285.221938775511,1205.75577557756,0.0,1.0
2009-08-31,3.72,3.84,3.59,3.75,118000,287.540816326531,296.816326530613,277.492346938776,289.859693877551,1526.600660066,0.0,1.0
2009-09-01,3.31,3.78,3.31,3.67,125600,255.849489795919,292.178571428572,255.849489795919,283.676020408164,1624.92409240924,0.0,1.0
2009-09-02,3.41,3.49,3.23,3.35,42000,263.579081632653,269.762755102041,249.665816326531,258.941326530613,543.366336633663,0.0,1.0
2009-09-03,3.5,3.87,3.47,3.6,164500,270.535714285715,299.135204081633,268.216836734694,278.265306122449,2128.18481848184,0.0,1.0
2009-09-04,3.87,3.94,3.6,3.78,105100,299.135204081633,304.545918367347,278.265306122449,292.178571428572,1359.70957095709,0.0,1.0
2009-09-08,4.0,4.29,3.79,4.11,74900,309.183673469388,331.599489795919,292.951530612245,317.686224489796,969.003300330032,0.0,1.0
2009-09-09,4.1401,4.27,3.95,4.0,148800,320.012831632653,330.053571428572,305.318877551021,309.183673469388,1925.06930693069,0.0,1.0
2009-09-10,3.9199,4.31,3.83,4.1,150100,302.992270408164,333.145408163266,296.043367346939,316.913265306123,1941.88778877887,0.0,1.0
2009-09-11,3.88,3.9999,3.8,3.98,77900,299.908163265306,309.175943877551,293.724489795919,307.637755102041,1007.81518151815,0.0,1.0
2009-09-14,3.82,3.96,3.75,3.8,119200,295.270408163266,306.091836734694,289.859693877551,293.724489795919,1542.12541254125,0.0,1.0
2009-09-15,3.87,4.1995,3.8,3.85,93400,299.135204081633,324.604209183674,293.724489795919,297.589285714286,1208.34323432343,0.0,1.0
2009-09-16,3.85,3.94,3.81,3.91,27100,297.589285714286,304.545918367347,294.497448979592,302.227040816327,350.600660066006,0.0,1.0
2009-09-17,3.78,3.9355,3.76,3.82,53000,292.178571428572,304.198086734694,290.632653061225,295.270408163266,685.676567656764,0.0,1.0
2009-09-18,3.88,3.88,3.51,3.75,105800,299.908163265306,299.908163265306,271.308673469388,289.859693877551,1368.76567656766,0.0,1.0
2009-09-21,3.82,3.9,3.75,3.76,97800,295.270408163266,301.454081632653,289.859693877551,290.632653061225,1265.26732673267,0.0,1.0
2009-09-22,3.6,3.84,3.59,3.84,80500,278.265306122449,296.816326530613,277.492346938776,296.816326530613,1041.45214521452,0.0,1.0
2009-09-23,3.86,4.0355,3.58,3.58,115700,298.362244897959,311.927678571429,276.719387755102,276.719387755102,1496.84488448845,0.0,1.0
2009-09-24,3.9494,3.98,3.7,3.85,62900,305.2725,307.637755102041,285.994897959184,297.589285714286,813.755775577558,0.0,1.0
2009-09-25,4.1281,4.16,3.9349,3.9349,44900,319.085280612245,321.551020408164,304.151709183674,304.151709183674,580.884488448845,0.0,1.0
2009-09-28,3.851,4.2,3.85,4.16,31300,297.666581632653,324.642857142858,297.589285714286,321.551020408164,404.937293729373,0.0,1.0
2009-09-29,3.92,4.14,3.85,3.85,133500,303.0,320.005102040817,297.589285714286,297.589285714286,1727.12871287129,0.0,1.0
2009-09-30,4.07,4.13,3.91,3.96,63000,314.594387755102,319.232142857143,302.227040816327,306.091836734694,815.049504950495,0.0,1.0
2009-10-01,3.96,4.08,3.93,4.08,25100,306.091836734694,315.367346938776,303.772959183674,315.367346938776,324.726072607261,0.0,1.0
2009-10-02,4.1,4.15,3.8769,3.96,51200,316.913265306123,320.77806122449,299.668545918368,306.091836734694,662.389438943893,0.0,1.0
2009-10-05,4.06,4.15,4.0,4.15,43700,313.821428571429,320.77806122449,309.183673469388,320.77806122449,565.359735973597,0.0,1.0
2009-10-06,4.12,4.14,4.02,4.1,40700,318.45918367347,320.005102040817,310.729591836735,316.913265306123,526.547854785478,0.0,1.0
2009-10-07,4.07,4.15,4.05,4.13,15500,314.594387755102,320.77806122449,313.048469387755,319.232142857143,200.528052805281,0.0,1.0
2009-10-08,4.01,4.1,4.0,4.08,29300,309.956632653062,316.913265306123,309.183673469388,315.367346938776,379.062706270626,0.0,1.0
2009-10-09,3.97,4.04,3.9,4.01,32700,306.864795918368,312.275510204082,301.454081632653,309.956632653062,423.049504950494,0.0,1.0
2009-10-12,4.04,4.09,3.96,3.96,6400,312.275510204082,316.140306122449,306.091836734694,306.091836734694,82.7986798679867,0.0,1.0
2009-10-13,4.09,4.1399,4.0,4.0,38000,316.140306122449,319.99737244898,309.183673469388,309.183673469388,491.617161716172,0.0,1.0
2009-10-14,4.12,4.13,4.058,4.1,17900,318.45918367347,319.232142857143,313.666836734694,316.913265306123,231.577557755775,0.0,1.0
2009-10-15,4.24,4.24,4.0,4.07,46400,327.734693877551,327.734693877551,309.183673469388,314.594387755102,600.290429042904,0.0,1.0
2009-10-16,4.05,4.23,4.0,4.23,35100,313.048469387755,326.961734693878,309.183673469388,326.961734693878,454.09900990099,0.0,1.0
2009-10-19,4.04,4.06,3.97,4.05,104600,312.275510204082,313.821428571429,306.864795918368,313.048469387755,1353.24092409241,0.0,1.0
2009-10-20,4.02,4.05,3.92,3.99,67500,310.729591836735,313.048469387755,303.0,308.410714285715,873.267326732672,0.0,1.0
2009-10-21,4.11,4.2091,3.98,3.99,32200,317.686224489796,325.34625,307.637755102041,308.410714285715,416.580858085808,0.0,1.0
2009-10-22,4.07,4.18,4.0,4.12,32300,314.594387755102,323.096938775511,309.183673469388,318.45918367347,417.874587458746,0.0,1.0
2009-10-23,4.04,4.18,4.01,4.09,30100,312.275510204082,323.096938775511,309.956632653062,316.140306122449,389.412541254125,0.0,1.0
2009-10-26,3.97,4.1199,3.97,4.05,30400,306.864795918368,318.451454081633,306.864795918368,313.048469387755,393.293729372937,0.0,1.0
2009-10-27,3.88,3.99,3.85,3.98,23400,299.908163265306,308.410714285715,297.589285714286,307.637755102041,302.732673267327,0.0,1.0
2009-10-28,3.6,3.87,3.5,3.87,73300,278.265306122449,299.135204081633,270.535714285715,299.135204081633,948.303630363036,0.0,1.0
2009-10-29,3.8,3.95,3.45,3.65,53300,293.724489795919,305.318877551021,266.670918367347,282.130102040817,689.557755775576,0.0,1.0
2009-10-30,3.7,3.8099,3.66,3.8,24100,285.994897959184,294.489719387755,282.90306122449,293.724489795919,311.788778877887,0.0,1.0
2009-11-02,3.6,3.6801,3.41,3.68,37700,278.265306122449,284.456709183674,263.579081632653,284.448979591837,487.73597359736,0.0,1.0
2009-11-03,3.61,3.68,3.59,3.59,5400,279.038265306123,284.448979591837,277.492346938776,277.492346938776,69.8613861386137,0.0,1.0
2009-11-04,3.52,3.65,3.51,3.65,10500,272.081632653061,282.130102040817,271.308673469388,282.130102040817,135.841584158416,0.0,1.0
2009-11-05,3.93,3.94,3.51,3.51,43600,303.772959183674,304.545918367347,271.308673469388,271.308673469388,564.066006600659,0.0,1.0
2009-11-06,3.97,4.03,3.87,3.87,47400,306.864795918368,311.502551020409,299.135204081633,299.135204081633,613.227722772276,0.0,1.0
2009-11-09,3.8999,4.0,3.82,3.82,38300,301.446352040817,309.183673469388,295.270408163266,295.270408163266,495.498349834982,0.0,1.0
2009-11-10,3.65,3.9049,3.53,3.9049,95900,282.130102040817,301.832831632653,272.854591836735,301.832831632653,1240.68646864686,0.0,1.0
2009-11-11,3.71,3.99,3.61,3.99,26100,286.767857142857,308.410714285715,279.038265306123,308.410714285715,337.663366336634,0.0,1.0
2009-11-12,3.6,3.75,3.36,3.62,64800,278.265306122449,289.859693877551,259.714285714286,279.811224489796,838.336633663366,0.0,1.0
2009-11-13,3.55,3.6,3.5001,3.6,8500,274.400510204082,278.265306122449,270.543443877551,278.265306122449,109.96699669967,0.0,1.0
2009-11-16,3.51,3.54,3.44,3.53,19700,271.308673469388,273.627551020408,265.897959183674,272.854591836735,254.864686468647,0.0,1.0
2009-11-17,3.5,3.5,3.46,3.5,16600,270.535714285715,270.535714285715,267.443877551021,270.535714285715,214.75907590759,0.0,1.0
2009-11-18,3.54,3.57,3.46,3.46,38500,273.627551020408,275.946428571429,267.443877551021,267.443877551021,498.085808580858,0.0,1.0
2009-11-19,3.5,3.54,3.5,3.53,10500,270.535714285715,273.627551020408,270.535714285715,272.854591836735,135.841584158415,0.0,1.0
2009-11-20,3.4797,3.5,3.37,3.45,21400,268.966607142857,270.535714285715,260.487244897959,266.670918367347,276.858085808581,0.0,1.0
2009-11-23,3.49,3.5519,3.3601,3.5,27300,269.762755102041,274.54737244898,259.722015306123,270.535714285715,353.188118811881,0.0,1.0
2009-11-24,3.49,3.5,3.46,3.49,24900,269.762755102041,270.535714285715,267.443877551021,269.762755102041,322.138613861386,0.0,1.0
2009-11-25,3.49,3.52,3.46,3.48,12800,269.762755102041,272.081632653061,267.443877551021,268.989795918368,165.597359735973,0.0,1.0
2009-11-27,3.66,3.66,3.44,3.44,1600,282.90306122449,282.90306122449,265.897959183674,265.897959183674,20.6996699669967,0.0,1.0
2009-11-30,3.27,3.51,3.0,3.51,182800,252.757653061225,271.308673469388,231.887755102041,271.308673469388,2364.93729372937,0.0,1.0
2009-12-01,3.6,3.6,3.2,3.27,139900,278.265306122449,278.265306122449,247.34693877551,252.757653061225,1809.92739273927,0.0,1.0
2009-12-02,3.38,3.6,3.276,3.52,51600,261.260204081633,278.265306122449,253.221428571429,272.081632653061,667.564356435643,0.0,1.0
2009-12-03,3.44,3.45,3.38,3.38,72100,265.897959183674,266.670918367347,261.260204081633,261.260204081633,932.778877887787,0.0,1.0
2009-12-04,3.48,3.5,3.31,3.5,151600,268.989795918368,270.535714285715,255.849489795919,270.535714285715,1961.29372937293,0.0,1.0
2009-12-07,3.26,3.5,3.25,3.5,67200,251.984693877551,270.535714285715,251.211734693878,270.535714285715,869.386138613861,0.0,1.0
2009-12-08,1.55,1.74,1.45,1.47,5855900,119.808673469388,134.494897959184,112.079081632653,113.625,75759.4983498348,0.0,1.0
2009-12-09,1.41,1.62,1.3799,1.56,1753500,108.987244897959,125.219387755102,106.660637755102,120.581632653061,22685.5445544555,0.0,1.0
2009-12-10,1.27,1.45,1.27,1.41,726200,98.1658163265307,112.079081632653,98.1658163265307,108.987244897959,9395.06270627062,0.0,1.0
2009-12-11,1.21,1.28,1.13,1.25,1002700,93.5280612244899,98.9387755102042,87.3443877551021,96.6198979591838,12972.2244224422,0.0,1.0
2009-12-14,1.3,1.34,1.2,1.25,576700,100.484693877551,103.576530612245,92.7551020408164,96.6198979591838,7460.93729372938,0.0,1.0
2009-12-15,1.4,1.4,1.3,1.3,321200,108.214285714286,108.214285714286,100.484693877551,100.484693877551,4155.45874587458,0.0,1.0
2009-12-16,1.41,1.44,1.33,1.44,219500,108.987244897959,111.30612244898,102.803571428572,111.30612244898,2839.73597359736,0.0,1.0
2009-12-17,1.35,1.4,1.31,1.35,118700,104.349489795918,108.214285714286,101.257653061225,104.349489795918,1535.65676567657,0.0,1.0
2009-12-18,1.36,1.36,1.3,1.34,164000,105.122448979592,105.122448979592,100.484693877551,103.576530612245,2121.71617161716,0.0,1.0
2009-12-21,1.36,1.42,1.33,1.42,94200,105.122448979592,109.760204081633,102.803571428572,109.760204081633,1218.69306930693,0.0,1.0
2009-12-22,1.35,1.36,1.29,1.3406,106800,104.349489795918,105.122448979592,99.7117346938777,103.622908163265,1381.70297029703,0.0,1.0
2009-12-23,1.39,1.39,1.32,1.36,171700,107.441326530612,107.441326530612,102.030612244898,105.122448979592,2221.33333333334,0.0,1.0
2009-12-24,1.39,1.48,1.33,1.33,65500,107.441326530612,114.397959183674,102.803571428572,102.803571428572,847.392739273929,0.0,1.0
2009-12-28,1.34,1.39,1.33,1.39,105200,103.576530612245,107.441326530612,102.803571428572,107.441326530612,1361.00330033003,0.0,1.0
2009-12-29,1.41,1.41,1.37,1.38,81800,108.987244897959,108.987244897959,105.895408163265,106.668367346939,1058.27062706271,0.0,1.0
2009-12-30,1.38,1.38,1.38,1.38,13930800,106.668367346939,106.668367346939,106.668367346939,106.668367346939,180226.851485148,0.0,1.0
2009-12-31,1.9599,2.39,1.9301,2.33,2744700,151.492270408163,184.737244897959,149.188852040816,180.099489795919,35508.99009901,0.0,1.0
2010-01-04,1.82,2.16,1.76,2.16,968500,140.678571428572,166.95918367347,136.040816326531,166.95918367347,12529.7689768976,0.0,1.0
2010-01-05,2.03,2.34,1.71,1.8,5049200,156.910714285714,180.872448979592,132.176020408163,139.132653061225,65322.98349835,0.0,1.0
2010-01-06,1.98,2.09,1.91,2.07,976900,153.045918367347,161.548469387755,147.635204081633,160.002551020408,12638.4422442244,0.0,1.0
2010-01-07,2.03,2.05,1.91,2.05,466600,156.910714285714,158.456632653061,147.635204081633,158.456632653061,6036.54125412542,0.0,1.0
2010-01-08,1.93,2.02,1.89,1.98,367700,149.18112244898,156.137755102041,146.089285714286,153.045918367347,4757.04290429042,0.0,1.0
2010-01-11,1.9408,1.98,1.84,1.92,329400,150.015918367347,153.045918367347,142.224489795919,148.408163265306,4261.54455445544,0.0,1.0
2010-01-12,1.89,2.01,1.87,2.01,503800,146.089285714286,155.364795918367,144.543367346939,155.364795918367,6517.80858085807,0.0,1.0
2010-01-13,1.85,1.96,1.83,1.95,308400,142.997448979592,151.5,141.451530612245,150.727040816327,3989.86138613861,0.0,1.0
2010-01-14,1.7601,1.86,1.7,1.85,308100,136.048545918367,143.770408163265,131.40306122449,142.997448979592,3985.98019801981,0.0,1.0
2010-01-15,1.69,1.8,1.68,1.8,232500,130.630102040816,139.132653061225,129.857142857143,139.132653061225,3007.92079207922,0.0,1.0
2010-01-19,1.75,1.84,1.6899,1.74,277700,135.267857142857,142.224489795919,130.62237244898,134.494897959184,3592.68646864687,0.0,1.0
2010-01-20,1.7681,1.84,1.73,1.75,136500,136.666913265306,142.224489795919,133.72193877551,135.267857142857,1765.94059405941,0.0,1.0
2010-01-21,1.73,1.83,1.7,1.77,176000,133.72193877551,141.451530612245,131.40306122449,136.813775510204,2276.96369636964,0.0,1.0
2010-01-22,1.76,2.1,1.73,1.8,2114900,136.040816326531,162.321428571429,133.72193877551,139.132653061225,27361.0825082507,0.0,1.0
2010-01-25,1.76,1.99,1.75,1.99,225800,136.040816326531,153.818877551021,135.267857142857,153.818877551021,2921.2409240924,0.0,1.0
2010-01-26,1.81,1.84,1.76,1.8,212200,139.905612244898,142.224489795919,136.040816326531,139.132653061225,2745.29372937294,0.0,1.0
2010-01-27,2.14,2.18,1.84,1.86,1621000,165.413265306123,168.505102040817,142.224489795919,143.770408163265,20971.3531353135,0.0,1.0
2010-01-28,2.01,2.1,1.81,2.1,503800,155.364795918367,162.321428571429,139.905612244898,162.321428571429,6517.8085808581,0.0,1.0
2010-01-29,1.99,2.05,1.9,2.01,243400,153.818877551021,158.456632653061,146.862244897959,155.364795918367,3148.93729372936,0.0,1.0
2010-02-01,1.99,2.1,1.9,1.98,305300,153.818877551021,162.321428571429,146.862244897959,153.045918367347,3949.75577557754,0.0,1.0
2010-02-02,1.91,2.05,1.85,1.95,206700,147.635204081633,158.456632653061,142.997448979592,150.727040816327,2674.13861386138,0.0,1.0
2010-02-03,1.85,1.88,1.7,1.85,215700,142.997448979592,145.316326530612,131.40306122449,142.997448979592,2790.57425742574,0.0,1.0
2010-02-04,1.76,1.81,1.71,1.8,195700,136.040816326531,139.905612244898,132.176020408163,139.132653061225,2531.82838283828,0.0,1.0
2010-02-05,1.74,1.7899,1.67,1.7401,137700,134.494897959184,138.351964285714,129.08418367347,134.502627551021,1781.46534653465,0.0,1.0
2010-02-08,1.7601,1.81,1.65,1.74,117700,136.048545918367,139.905612244898,127.538265306123,134.494897959184,1522.7194719472,0.0,1.0
2010-02-09,1.84,1.8599,1.75,1.76,97500,142.224489795919,143.762678571429,135.267857142857,136.040816326531,1261.38613861386,0.0,1.0
2010-02-10,1.73,1.81,1.66,1.8001,187100,133.72193877551,139.905612244898,128.311224489796,139.140382653061,2420.56765676568,0.0,1.0
2010-02-11,1.77,1.78,1.68,1.73,78300,136.813775510204,137.586734693878,129.857142857143,133.72193877551,1012.9900990099,0.0,1.0
2010-02-12,1.8,1.8,1.7,1.74,105200,139.132653061225,139.132653061225,131.40306122449,134.494897959184,1361.00330033003,0.0,1.0
2010-02-16,1.94,1.95,1.7617,1.8,200400,149.954081632653,150.727040816327,136.172219387755,139.132653061225,2592.63366336634,0.0,1.0
2010-02-17,2.0,2.05,1.85,1.9,247800,154.591836734694,158.456632653061,142.997448979592,146.862244897959,3205.86138613861,0.0,1.0
2010-02-18,1.98,2.01,1.92,1.96,111200,153.045918367347,155.364795918367,148.408163265306,151.5,1438.62706270627,0.0,1.0
2010-02-19,1.97,1.99,1.9,1.96,72900,152.272959183674,153.818877551021,146.862244897959,151.5,943.128712871284,0.0,1.0
2010-02-22,1.91,2.09,1.75,2.0,489900,147.635204081633,161.548469387755,135.267857142857,154.591836734694,6337.98019801979,0.0,1.0
2010-02-23,2.13,2.54,2.01,2.45,3301200,164.640306122449,196.331632653061,155.364795918367,189.375,42708.5940594059,0.0,1.0
2010-02-24,1.97,2.1,1.95,2.1,774500,152.272959183674,162.321428571429,150.727040816327,162.321428571429,10019.9339933993,0.0,1.0
2010-02-25,1.82,1.98,1.75,1.98,715600,140.678571428572,153.045918367347,135.267857142857,153.045918367347,9257.92739273924,0.0,1.0
2010-02-26,1.83,1.9,1.81,1.82,194100,141.451530612245,146.862244897959,139.905612244898,140.678571428572,2511.12871287129,0.0,1.0
2010-03-01,1.78,1.87,1.75,1.87,320600,137.586734693878,144.543367346939,135.267857142857,144.543367346939,4147.69636963695,0.0,1.0
2010-03-02,1.85,2.04,1.74,1.78,1160000,142.997448979592,157.683673469388,134.494897959184,137.586734693878,15007.2607260726,0.0,1.0
2010-03-03,1.83,1.88,1.78,1.88,314100,141.451530612245,145.316326530612,137.586734693878,145.316326530612,4063.60396039604,0.0,1.0
2010-03-04,1.84,1.84,1.79,1.8,249400,142.224489795919,142.224489795919,138.359693877551,139.132653061225,3226.5610561056,0.0,1.0
2010-03-05,1.8,1.96,1.77,1.85,485400,139.132653061225,151.5,136.813775510204,142.997448979592,6279.7623762376,0.0,1.0
2010-03-08,1.79,1.86,1.75,1.86,178500,138.359693877551,143.770408163265,135.267857142857,143.770408163265,2309.30693069307,0.0,1.0
2010-03-09,1.79,1.82,1.7699,1.82,122600,138.359693877551,140.678571428572,136.806045918367,140.678571428572,1586.11221122112,0.0,1.0
2010-03-10,1.78,1.82,1.78,1.82,164500,137.586734693878,140.678571428572,137.586734693878,140.678571428572,2128.18481848184,0.0,1.0
2010-03-11,1.76,1.77,1.75,1.77,2000,136.040816326531,136.813775510204,135.267857142857,136.813775510204,25.8745874587458,0.0,1.0
2010-03-12,1.78,1.81,1.75,1.79,5900,137.586734693878,139.905612244898,135.267857142857,138.359693877551,76.3300330033001,0.0,1.0
2010-03-15,1.73,1.8099,1.73,1.79,93100,133.72193877551,139.897882653061,133.72193877551,138.359693877551,1204.46204620462,0.0,1.0
2010-03-16,1.7,1.78,1.66,1.78,215100,131.40306122449,137.586734693878,128.311224489796,137.586734693878,2782.81188118811,0.0,1.0
2010-03-17,1.72,1.77,1.68,1.72,36300,132.948979591837,136.813775510204,129.857142857143,132.948979591837,469.623762376237,0.0,1.0
2010-03-18,1.73,1.77,1.71,1.74,112300,133.72193877551,136.813775510204,132.176020408163,134.494897959184,1452.85808580858,0.0,1.0
2010-03-19,1.71,1.7416,1.68,1.74,151500,132.176020408163,134.618571428572,129.857142857143,134.494897959184,1960,0.0,1.0
2010-03-22,1.6,1.73,1.5,1.55,265300,123.673469387755,133.72193877551,115.943877551021,119.808673469388,3432.26402640264,0.0,1.0
2010-03-23,1.64,1.68,1.5601,1.6,120900,126.765306122449,129.857142857143,120.589362244898,123.673469387755,1564.11881188119,0.0,1.0
2010-03-24,1.62,1.73,1.54,1.67,313900,125.219387755102,133.72193877551,119.035714285714,129.08418367347,4061.01650165017,0.0,1.0
2010-03-25,1.51,1.629,1.489,1.62,293900,116.716836734694,125.915051020408,115.09362244898,125.219387755102,3802.2706270627,0.0,1.0
2010-03-26,1.46,1.5499,1.43,1.51,164900,112.852040816327,119.800943877551,110.533163265306,116.716836734694,2133.35973597359,0.0,1.0
2010-03-29,1.44,1.509,1.44,1.49,65700,111.30612244898,116.639540816327,111.30612244898,115.170918367347,849.980198019799,0.0,1.0
2010-03-30,1.41,1.47,1.4,1.45,207533,108.987244897959,113.625,108.214285714286,112.079081632653,2684.91537953796,0.0,1.0
2010-03-31,1.45,1.46,1.41,1.41,90112,112.079081632653,112.852040816327,108.987244897959,108.987244897959,1165.80541254125,0.0,1.0
2010-04-01,1.44,1.46,1.41,1.46,54700,111.30612244898,112.852040816327,108.987244897959,112.852040816327,707.669966996697,0.0,1.0
2010-04-05,1.6899,1.74,1.45,1.45,348700,130.62237244898,134.494897959184,112.079081632653,112.079081632653,4511.23432343233,0.0,1.0
2010-04-06,1.72,1.8,1.64,1.7,231800,132.948979591837,139.132653061225,126.765306122449,131.40306122449,2998.86468646864,0.0,1.0
2010-04-07,1.72,1.75,1.68,1.72,66000,132.948979591837,135.267857142857,129.857142857143,132.948979591837,853.861386138612,0.0,1.0
2010-04-08,1.639,1.71,1.55,1.71,190600,126.688010204082,132.176020408163,119.808673469388,132.176020408163,2465.84818481847,0.0,1.0
2010-04-09,1.6,1.64,1.56,1.64,103300,123.673469387755,126.765306122449,120.581632653061,126.765306122449,1336.42244224423,0.0,1.0
2010-04-12,1.65,1.75,1.5901,1.61,180000,127.538265306123,135.267857142857,122.908239795919,124.446428571429,2328.71287128712,0.0,1.0
2010-04-13,1.66,1.68,1.62,1.68,66300,128.311224489796,129.857142857143,125.219387755102,129.857142857143,857.742574257425,0.0,1.0
2010-04-14,1.64,1.69,1.61,1.66,80900,126.765306122449,130.630102040816,124.446428571429,128.311224489796,1046.62706270627,0.0,1.0
2010-04-15,1.59,1.7,1.56,1.62,38100,122.900510204082,131.40306122449,120.581632653061,125.219387755102,492.910891089107,0.0,1.0
2010-04-16,1.55,1.68,1.51,1.62,99600,119.808673469388,129.857142857143,116.716836734694,125.219387755102,1288.55445544554,0.0,1.0
2010-04-19,1.51,1.59,1.5,1.55,72100,116.716836734694,122.900510204082,115.943877551021,119.808673469388,932.778877887788,0.0,1.0
2010-04-20,1.58,1.58,1.53,1.53,51500,122.127551020408,122.127551020408,118.262755102041,118.262755102041,666.270627062707,0.0,1.0
2010-04-21,1.51,1.6,1.5,1.6,46800,116.716836734694,123.673469387755,115.943877551021,123.673469387755,605.465346534653,0.0,1.0
2010-04-22,1.54,1.58,1.5,1.51,44900,119.035714285714,122.127551020408,115.943877551021,116.716836734694,580.884488448846,0.0,1.0
2010-04-23,1.55,1.58,1.53,1.56,49400,119.808673469388,122.127551020408,118.262755102041,120.581632653061,639.102310231022,0.0,1.0
2010-04-26,1.54,1.57,1.51,1.54,29600,119.035714285714,121.354591836735,116.716836734694,119.035714285714,382.94389438944,0.0,1.0
2010-04-27,1.52,1.56,1.51,1.52,11600,117.489795918367,120.581632653061,116.716836734694,117.489795918367,150.072607260727,0.0,1.0
2010-04-28,1.54,1.55,1.49,1.5,58000,119.035714285714,119.808673469388,115.170918367347,115.943877551021,750.363036303632,0.0,1.0
2010-04-29,1.44,1.54,1.4201,1.53,269500,111.30612244898,119.035714285714,109.767933673469,118.262755102041,3486.60066006599,0.0,1.0
2010-04-30,1.42,1.4976,1.42,1.46,68600,109.760204081633,115.758367346939,109.760204081633,112.852040816327,887.498349834981,0.0,1.0
2010-05-03,1.45,1.48,1.42,1.46,24300,112.079081632653,114.397959183674,109.760204081633,112.852040816327,314.376237623763,0.0,1.0
2010-05-04,1.4883,1.52,1.45,1.45,39800,115.039515306123,117.489795918367,112.079081632653,112.079081632653,514.90429042904,0.0,1.0
2010-05-05,1.38,1.53,1.29,1.39,259800,106.668367346939,118.262755102041,99.7117346938777,107.441326530612,3361.10891089108,0.0,1.0
2010-05-06,1.38,1.43,1.25,1.4,151200,106.668367346939,110.533163265306,96.6198979591838,108.214285714286,1956.11881188118,0.0,1.0
2010-05-07,1.34,1.39,1.32,1.39,53700,103.576530612245,107.441326530612,102.030612244898,107.441326530612,694.732673267326,0.0,1.0
2010-05-10,1.35,1.5,1.35,1.5,39900,104.349489795918,115.943877551021,104.349489795918,115.943877551021,516.198019801982,0.0,1.0
2010-05-11,1.37,1.4,1.36,1.37,44000,105.895408163265,108.214285714286,105.122448979592,105.895408163265,569.240924092411,0.0,1.0
2010-05-12,1.4,1.46,1.36,1.36,37550,108.214285714286,112.852040816327,105.122448979592,105.122448979592,485.795379537952,0.0,1.0
2010-05-13,1.37,1.43,1.36,1.42,40782,105.895408163265,110.533163265306,105.122448979592,109.760204081633,527.608712871289,0.0,1.0
2010-05-14,1.36,1.42,1.36,1.36,66700,105.122448979592,109.760204081633,105.122448979592,105.122448979592,862.917491749174,0.0,1.0
2010-05-17,1.44,1.49,1.33,1.36,70900,111.30612244898,115.170918367347,102.803571428572,105.122448979592,917.254125412538,0.0,1.0
2010-05-18,1.48,1.53,1.44,1.45,166100,114.397959183674,118.262755102041,111.30612244898,112.079081632653,2148.88448844883,0.0,1.0
2010-05-19,1.47,1.5,1.41,1.43,21400,113.625,115.943877551021,108.987244897959,110.533163265306,276.858085808581,0.0,1.0
2010-05-20,1.46,1.49,1.38,1.41,61900,112.852040816327,115.170918367347,106.668367346939,108.987244897959,800.818481848181,0.0,1.0
2010-05-21,1.42,1.51,1.37,1.41,110400,109.760204081633,116.716836734694,105.895408163265,108.987244897959,1428.27722772277,0.0,1.0
2010-05-24,1.51,1.55,1.45,1.49,54800,116.716836734694,119.808673469388,112.079081632653,115.170918367347,708.963696369636,0.0,1.0
2010-05-25,1.48,1.5,1.4,1.4,92300,114.397959183674,115.943877551021,108.214285714286,108.214285714286,1194.11221122112,0.0,1.0
2010-05-26,1.5,1.53,1.45,1.46,111400,115.943877551021,118.262755102041,112.079081632653,112.852040816327,1441.21452145214,0.0,1.0
2010-05-27,1.5,1.53,1.45,1.48,73200,115.943877551021,118.262755102041,112.079081632653,114.397959183674,947.009900990094,0.0,1.0
2010-05-28,1.49,1.52,1.45,1.4501,27400,115.170918367347,117.489795918367,112.079081632653,112.08681122449,354.481848184818,0.0,1.0
2010-06-01,1.44,1.526,1.36,1.48,69500,111.30612244898,117.953571428572,105.122448979592,114.397959183674,899.141914191416,0.0,1.0
2010-06-02,1.45,1.47,1.41,1.4499,33000,112.079081632653,113.625,108.987244897959,112.071352040816,426.930693069307,0.0,1.0
2010-06-03,1.46,1.46,1.41,1.46,27100,112.852040816327,112.852040816327,108.987244897959,112.852040816327,350.600660066005,0.0,1.0
2010-06-04,1.6299,1.74,1.43,1.43,1202600,125.984617346939,134.494897959184,110.533163265306,110.533163265306,15558.3894389439,0.0,1.0
2010-06-07,1.6,1.72,1.58,1.68,321200,123.673469387755,132.948979591837,122.127551020408,129.857142857143,4155.45874587459,0.0,1.0
2010-06-08,1.55,1.65,1.48,1.58,188000,119.808673469388,127.538265306123,114.397959183674,122.127551020408,2432.21122112211,0.0,1.0
2010-06-09,1.57,1.68,1.521,1.67,353600,121.354591836735,129.857142857143,117.567091836735,129.08418367347,4574.62706270626,0.0,1.0
2010-06-10,1.58,1.61,1.56,1.6,142500,122.127551020408,124.446428571429,120.581632653061,123.673469387755,1843.56435643565,0.0,1.0
2010-06-11,1.56,1.5801,1.55,1.56,64300,120.581632653061,122.135280612245,119.808673469388,120.581632653061,831.867986798681,0.0,1.0
2010-06-14,1.54,1.55,1.46,1.54,170900,119.035714285714,119.808673469388,112.852040816327,119.035714285714,2210.98349834984,0.0,1.0
2010-06-15,1.5,1.545,1.46,1.53,61400,115.943877551021,119.422193877551,112.852040816327,118.262755102041,794.349834983494,0.0,1.0
2010-06-16,1.53,1.54,1.47,1.48,58700,118.262755102041,119.035714285714,113.625,114.397959183674,759.41914191419,0.0,1.0
2010-06-17,1.58,1.62,1.51,1.51,101000,122.127551020408,125.219387755102,116.716836734694,116.716836734694,1306.66666666667,0.0,1.0
2010-06-18,1.6,1.61,1.5209,1.58,89200,123.673469387755,124.446428571429,117.559362244898,122.127551020408,1154.00660066007,0.0,1.0
2010-06-21,1.61,1.64,1.57,1.64,64100,124.446428571429,126.765306122449,121.354591836735,126.765306122449,829.280528052803,0.0,1.0
2010-06-22,1.62,1.68,1.6,1.64,310100,125.219387755102,129.857142857143,123.673469387755,126.765306122449,4011.85478547855,0.0,1.0
2010-06-23,1.6,1.65,1.6,1.65,54000,123.673469387755,127.538265306123,123.673469387755,127.538265306123,698.613861386139,0.0,1.0
2010-06-24,1.6,1.64,1.56,1.56,83500,123.673469387755,126.765306122449,120.581632653061,120.581632653061,1080.26402640264,0.0,1.0
2010-06-25,1.57,1.61,1.53,1.61,94100,121.354591836735,124.446428571429,118.262755102041,124.446428571429,1217.39933993399,0.0,1.0
2010-06-28,1.63,1.63,1.54,1.61,57700,125.992346938776,125.992346938776,119.035714285714,124.446428571429,746.481848184816,0.0,1.0
2010-06-29,1.56,1.63,1.54,1.63,85300,120.581632653061,125.992346938776,119.035714285714,125.992346938776,1103.55115511551,0.0,1.0
2010-06-30,1.6,1.73,1.56,1.57,600000,123.673469387755,133.72193877551,120.581632653061,121.354591836735,7762.37623762377,0.0,1.0
2010-07-01,1.69,1.77,1.63,1.66,440700,130.630102040816,136.813775510204,125.992346938776,128.311224489796,5701.46534653467,0.0,1.0
2010-07-02,1.65,1.74,1.64,1.7,242195,127.538265306123,134.494897959184,126.765306122449,131.40306122449,3133.34785478546,0.0,1.0
2010-07-06,1.64,1.73,1.63,1.73,67143,126.765306122449,133.72193877551,125.992346938776,133.72193877551,868.648712871287,0.0,1.0
2010-07-07,1.6599,1.6798,1.63,1.67,57700,128.303494897959,129.84168367347,125.992346938776,129.08418367347,746.481848184819,0.0,1.0
2010-07-08,1.66,1.7,1.6,1.6819,94600,128.311224489796,131.40306122449,123.673469387755,130.004005102041,1223.86798679868,0.0,1.0
2010-07-09,1.64,1.69,1.64,1.69,67200,126.765306122449,130.630102040816,126.765306122449,130.630102040816,869.386138613861,0.0,1.0
2010-07-12,1.61,1.66,1.6,1.66,75300,124.446428571429,128.311224489796,123.673469387755,128.311224489796,974.178217821779,0.0,1.0
2010-07-13,1.6,1.63,1.57,1.61,62700,123.673469387755,125.992346938776,121.354591836735,124.446428571429,811.168316831684,0.0,1.0
2010-07-14,1.64,1.73,1.5999,1.61,221100,126.765306122449,133.72193877551,123.665739795918,124.446428571429,2860.43564356436,0.0,1.0
2010-07-15,1.64,1.7,1.64,1.69,94100,126.765306122449,131.40306122449,126.765306122449,130.630102040816,1217.39933993399,0.0,1.0
2010-07-16,1.64,1.64,1.55,1.6,159800,126.765306122449,126.765306122449,119.808673469388,123.673469387755,2067.3795379538,0.0,1.0
2010-07-19,1.63,1.63,1.58,1.62,17500,125.992346938776,125.992346938776,122.127551020408,125.219387755102,226.402640264026,0.0,1.0
2010-07-20,1.48,1.63,1.4,1.58,411100,114.397959183674,125.992346938776,108.214285714286,122.127551020408,5318.52145214519,0.0,1.0
2010-07-21,1.42,1.46,1.36,1.4,198600,109.760204081633,112.852040816327,105.122448979592,108.214285714286,2569.34653465346,0.0,1.0
2010-07-22,1.51,1.52,1.43,1.45,164900,116.716836734694,117.489795918367,110.533163265306,112.079081632653,2133.35973597359,0.0,1.0
2010-07-23,1.45,1.55,1.44,1.5,214800,112.079081632653,119.808673469388,111.30612244898,115.943877551021,2778.93069306931,0.0,1.0
2010-07-26,1.46,1.49,1.45,1.49,148100,112.852040816327,115.170918367347,112.079081632653,115.170918367347,1916.01320132012,0.0,1.0
2010-07-27,1.45,1.4799,1.41,1.47,64000,112.079081632653,114.390229591837,108.987244897959,113.625,827.986798679868,0.0,1.0
2010-07-28,1.43,1.4499,1.43,1.4464,18600,110.533163265306,112.071352040816,110.533163265306,111.800816326531,240.633663366337,0.0,1.0
2010-07-29,1.44,1.45,1.38,1.45,95200,111.30612244898,112.079081632653,106.668367346939,112.079081632653,1231.6303630363,0.0,1.0
2010-07-30,1.49,1.52,1.37,1.4,260700,115.170918367347,117.489795918367,105.895408163265,108.214285714286,3372.75247524752,0.0,1.0
2010-08-02,1.51,1.51,1.45,1.5,83300,116.716836734694,116.716836734694,112.079081632653,115.943877551021,1077.67656765676,0.0,1.0
2010-08-03,1.54,1.55,1.48,1.48,110700,119.035714285714,119.808673469388,114.397959183674,114.397959183674,1432.15841584159,0.0,1.0
2010-08-04,1.48,1.52,1.47,1.52,30200,114.397959183674,117.489795918367,113.625,117.489795918367,390.706270627061,0.0,1.0
2010-08-05,1.48,1.48,1.41,1.48,75100,114.397959183674,114.397959183674,108.987244897959,114.397959183674,971.590759075903,0.0,1.0
2010-08-06,1.49,1.49,1.41,1.44,31300,115.170918367347,115.170918367347,108.987244897959,111.30612244898,404.937293729373,0.0,1.0
2010-08-09,1.48,1.4899,1.43,1.47,70200,114.397959183674,115.16318877551,110.533163265306,113.625,908.198019801976,0.0,1.0
2010-08-10,1.49,1.49,1.44,1.47,30700,115.170918367347,115.170918367347,111.30612244898,113.625,397.174917491749,0.0,1.0
2010-08-11,1.47,1.51,1.45,1.51,27700,113.625,116.716836734694,112.079081632653,116.716836734694,358.36303630363,0.0,1.0
2010-08-12,1.49,1.49,1.45,1.4698,28400,115.170918367347,115.170918367347,112.079081632653,113.609540816327,367.419141914191,0.0,1.0
2010-08-13,1.43,1.5,1.38,1.49,93900,110.533163265306,115.943877551021,106.668367346939,115.170918367347,1214.81188118812,0.0,1.0
2010-08-16,1.35,1.43,1.34,1.43,90600,104.349489795918,110.533163265306,103.576530612245,110.533163265306,1172.11881188119,0.0,1.0
2010-08-17,1.29,1.44,1.26,1.36,159400,99.7117346938777,111.30612244898,97.3928571428572,105.122448979592,2062.20462046204,0.0,1.0
2010-08-18,1.36,1.39,1.3,1.33,118400,105.122448979592,107.441326530612,100.484693877551,102.803571428572,1531.77557755775,0.0,1.0
2010-08-19,1.3401,1.44,1.33,1.4,39200,103.584260204082,111.30612244898,102.803571428572,108.214285714286,507.141914191417,0.0,1.0
2010-08-20,1.4,1.45,1.34,1.34,60200,108.214285714286,112.079081632653,103.576530612245,103.576530612245,778.825082508249,0.0,1.0
2010-08-23,1.39,1.44,1.2778,1.37,10600,107.441326530612,111.30612244898,98.768724489796,105.895408163265,137.135313531353,0.0,1.0
2010-08-24,1.33,1.41,1.32,1.34,16200,102.803571428572,108.987244897959,102.030612244898,103.576530612245,209.58415841584,0.0,1.0
2010-08-25,1.35,1.35,1.29,1.32,23500,104.349489795918,104.349489795918,99.7117346938777,102.030612244898,304.026402640265,0.0,1.0
2010-08-26,1.32,1.47,1.28,1.33,73500,102.030612244898,113.625,98.9387755102042,102.803571428572,950.891089108911,0.0,1.0
2010-08-27,1.34,1.3799,1.32,1.35,33500,103.576530612245,106.660637755102,102.030612244898,104.349489795918,433.399339933993,0.0,1.0
2010-08-30,1.3719,1.42,1.29,1.29,25100,106.042270408163,109.760204081633,99.7117346938777,99.7117346938777,324.726072607261,0.0,1.0
2010-08-31,1.41,1.44,1.33,1.33,60400,108.987244897959,111.30612244898,102.803571428572,102.803571428572,781.412541254127,0.0,1.0
2010-09-01,1.42,1.44,1.38,1.42,46900,109.760204081633,111.30612244898,106.668367346939,109.760204081633,606.759075907589,0.0,1.0
2010-09-02,1.44,1.46,1.39,1.42,72800,111.30612244898,112.852040816327,107.441326530612,109.760204081633,941.834983498346,0.0,1.0
2010-09-03,1.48,1.5,1.42,1.46,72100,114.397959183674,115.943877551021,109.760204081633,112.852040816327,932.778877887784,0.0,1.0
2010-09-07,1.49,1.51,1.47,1.48,75200,115.170918367347,116.716836734694,113.625,114.397959183674,972.884488448844,0.0,1.0
2010-09-08,1.5799,1.59,1.49,1.5,160200,122.119821428572,122.900510204082,115.170918367347,115.943877551021,2072.55445544554,0.0,1.0
2010-09-09,1.58,1.6,1.55,1.6,115500,122.127551020408,123.673469387755,119.808673469388,123.673469387755,1494.25742574258,0.0,1.0
2010-09-10,1.58,1.58,1.56,1.5638,17400,122.127551020408,122.127551020408,120.581632653061,120.875357142857,225.108910891089,0.0,1.0
2010-09-13,1.53,1.6,1.45,1.58,114100,118.262755102041,123.673469387755,112.079081632653,122.127551020408,1476.14521452145,0.0,1.0
2010-09-14,1.48,1.54,1.46,1.53,25200,114.397959183674,119.035714285714,112.852040816327,118.262755102041,326.019801980197,0.0,1.0
2010-09-15,1.48,1.54,1.46,1.51,38900,114.397959183674,119.035714285714,112.852040816327,116.716836734694,503.260726072605,0.0,1.0
2010-09-16,1.48,1.52,1.46,1.5,23000,114.397959183674,117.489795918367,112.852040816327,115.943877551021,297.557755775576,0.0,1.0
2010-09-17,1.38,1.5,1.38,1.43,84500,106.668367346939,115.943877551021,106.668367346939,110.533163265306,1093.20132013201,0.0,1.0
2010-09-20,1.47,1.5,1.4,1.41,60200,113.625,115.943877551021,108.214285714286,108.987244897959,778.825082508251,0.0,1.0
2010-09-21,1.49,1.5,1.46,1.48,15200,115.170918367347,115.943877551021,112.852040816327,114.397959183674,196.646864686469,0.0,1.0
2010-09-22,1.49,1.52,1.45,1.48,117500,115.170918367347,117.489795918367,112.079081632653,114.397959183674,1520.13201320132,0.0,1.0
2010-09-23,1.47,1.51,1.44,1.48,218200,113.625,116.716836734694,111.30612244898,114.397959183674,2822.91749174918,0.0,1.0
2010-09-24,1.5,1.53,1.47,1.5,141700,115.943877551021,118.262755102041,113.625,115.943877551021,1833.21452145214,0.0,1.0
2010-09-27,1.48,1.49,1.45,1.47,8500,114.397959183674,115.170918367347,112.079081632653,113.625,109.966996699669,0.0,1.0
2010-09-28,1.5,1.5,1.42,1.45,46300,115.943877551021,115.943877551021,109.760204081633,112.079081632653,598.996699669964,0.0,1.0
2010-09-29,1.48,1.5,1.39,1.48,49600,114.397959183674,115.943877551021,107.441326530612,114.397959183674,641.689768976895,0.0,1.0
2010-09-30,1.52,1.53,1.45,1.4801,55100,117.489795918367,118.262755102041,112.079081632653,114.40568877551,712.844884488451,0.0,1.0
2010-10-01,1.53,1.61,1.43,1.51,154300,118.262755102041,124.446428571429,110.533163265306,116.716836734694,1996.22442244224,0.0,1.0
2010-10-04,1.5,1.53,1.49,1.5008,19300,115.943877551021,118.262755102041,115.170918367347,116.005714285714,249.689768976896,0.0,1.0
2010-10-05,1.43,1.48,1.35,1.47,202600,110.533163265306,114.397959183674,104.349489795918,113.625,2621.09570957096,0.0,1.0
2010-10-06,1.4,1.47,1.279,1.47,367800,108.214285714286,113.625,98.8614795918368,113.625,4758.33663366335,0.0,1.0
2010-10-07,1.4,1.49,1.35,1.41,64700,108.214285714286,115.170918367347,104.349489795918,108.987244897959,837.042904290427,0.0,1.0
2010-10-08,1.45,1.46,1.4,1.42,13100,112.079081632653,112.852040816327,108.214285714286,109.760204081633,169.478547854786,0.0,1.0
2010-10-11,1.413,1.44,1.4028,1.43,5100,109.219132653061,111.30612244898,108.430714285714,110.533163265306,65.9801980198021,0.0,1.0
2010-10-12,1.4399,1.45,1.42,1.45,14300,111.298392857143,112.079081632653,109.760204081633,112.079081632653,185.003300330033,0.0,1.0
2010-10-13,1.67,1.81,1.55,1.6,2016300,129.08418367347,139.905612244898,119.808673469388,123.673469387755,26085.4653465345,0.0,1.0
2010-10-14,1.98,2.12,1.68,1.7,3557600,153.045918367347,163.867346938776,129.857142857143,131.40306122449,46025.7161716171,0.0,1.0
2010-10-15,3.19,3.25,1.9,2.0,22685400,246.573979591837,251.211734693878,146.862244897959,154.591836734694,293487.683168316,0.0,1.0
2010-10-18,4.0,4.96,3.48,3.5,41879600,309.183673469388,383.387755102041,268.989795918368,270.535714285715,541808.686468646,0.0,1.0
2010-10-19,4.25,4.55,3.96,4.19,16496900,328.507653061225,351.696428571429,306.091836734694,323.869897959184,213425.240924092,0.0,1.0
2010-10-20,4.2,4.65,4.07,4.33,10821500,324.642857142858,359.426020408164,314.594387755102,334.691326530613,140000.924092409,0.0,1.0
2010-10-21,3.89,4.33,3.72,4.1,6362000,300.68112244898,334.691326530613,287.540816326531,316.913265306123,82307.0627062705,0.0,1.0
2010-10-22,3.85,3.97,3.75,3.78,2514200,297.589285714286,306.864795918368,289.859693877551,292.178571428572,32526.9438943894,0.0,1.0
2010-10-25,4.0,4.19,3.86,3.93,3003000,309.183673469388,323.869897959184,298.362244897959,303.772959183674,38850.6930693069,0.0,1.0
2010-10-26,4.31,4.48,3.87,4.0,5602200,333.145408163266,346.285714285715,299.135204081633,309.183673469388,72477.3069306929,0.0,1.0
2010-10-27,4.32,4.54,4.19,4.34,2729700,333.918367346939,350.923469387755,323.869897959184,335.464285714286,35314.9306930693,0.0,1.0
2010-10-28,4.08,4.4,4.01,4.4,2476300,315.367346938776,340.102040816327,309.956632653062,340.102040816327,32036.6204620462,0.0,1.0
2010-10-29,3.51,3.63,3.5,3.6,6254900,271.308673469388,280.58418367347,270.535714285715,278.265306122449,80921.4785478547,0.0,1.0
2010-11-01,3.45,3.69,3.37,3.51,2490700,266.670918367347,285.221938775511,260.487244897959,271.308673469388,32222.9174917492,0.0,1.0
2010-11-02,3.21,3.47,3.15,3.45,2483900,248.119897959184,268.216836734694,243.482142857143,266.670918367347,32134.9438943894,0.0,1.0
2010-11-03,3.34,3.48,3.27,3.33,1643800,258.168367346939,268.989795918368,252.757653061225,257.395408163266,21266.3234323432,0.0,1.0
2010-11-04,3.43,3.63,3.41,3.46,1214300,265.125,280.58418367347,263.579081632653,267.443877551021,15709.7557755776,0.0,1.0
2010-11-05,3.36,3.55,3.28,3.44,1182700,259.714285714286,274.400510204082,253.530612244898,265.897959183674,15300.9372937294,0.0,1.0
2010-11-08,3.2,3.25,2.85,3.0,4094000,247.34693877551,251.211734693878,220.293367346939,231.887755102041,52965.2805280528,0.0,1.0
2010-11-09,3.15,3.25,3.11,3.24,902100,243.482142857143,251.211734693878,240.390306122449,250.438775510204,11670.7326732673,0.0,1.0
2010-11-10,3.28,3.36,3.06,3.06,1099200,253.530612244898,259.714285714286,236.525510204082,236.525510204082,14220.6732673267,0.0,1.0
2010-11-11,3.17,3.39,3.13,3.39,817500,245.02806122449,262.033163265306,241.936224489796,262.033163265306,10576.2376237624,0.0,1.0
2010-11-12,3.1,3.16,3.02,3.12,703000,239.617346938776,244.255102040817,233.433673469388,241.163265306123,9094.91749174916,0.0,1.0
2010-11-15,3.03,3.26,3.02,3.26,901200,234.206632653061,251.984693877551,233.433673469388,251.984693877551,11659.0891089109,0.0,1.0
2010-11-16,3.23,3.5,3.0,3.07,2793700,249.665816326531,270.535714285715,231.887755102041,237.298469387755,36142.9174917491,0.0,1.0
2010-11-17,3.47,3.6,3.12,3.28,3500400,268.216836734694,278.265306122449,241.163265306123,253.530612244898,45285.702970297,0.0,1.0
2010-11-18,3.48,3.69,3.47,3.63,1896900,268.989795918368,285.221938775511,268.216836734694,280.58418367347,24540.7524752475,0.0,1.0
2010-11-19,3.34,3.55,3.3,3.55,946500,258.168367346939,274.400510204082,255.076530612245,274.400510204082,12245.1485148515,0.0,1.0
2010-11-22,3.29,3.5,3.27,3.5,616900,254.303571428572,270.535714285715,252.757653061225,270.535714285715,7981.01650165015,0.0,1.0
2010-11-23,3.23,3.34,3.2,3.34,568800,249.665816326531,258.168367346939,247.34693877551,258.168367346939,7358.73267326732,0.0,1.0
2010-11-24,3.83,4.15,3.28,3.28,9865300,296.043367346939,320.77806122449,253.530612244898,253.530612244898,127630.283828383,0.0,1.0
2010-11-26,3.67,4.01,3.63,3.96,2413700,283.676020408164,309.956632653062,280.58418367347,306.091836734694,31226.7458745874,0.0,1.0
2010-11-29,3.78,4.0,3.71,3.92,3691900,292.178571428572,309.183673469388,286.767857142857,303.0,47763.1947194718,0.0,1.0
2010-11-30,3.74,3.84,3.67,3.82,1661900,289.086734693878,296.816326530613,283.676020408164,295.270408163266,21500.4884488449,0.0,1.0
2010-12-01,3.78,3.86,3.55,3.76,3102300,292.178571428572,298.362244897959,274.400510204082,290.632653061225,40135.3663366336,0.0,1.0
2010-12-02,3.67,3.87,3.62,3.82,1261700,283.676020408164,299.135204081633,279.811224489796,295.270408163266,16322.9834983498,0.0,1.0
2010-12-03,3.7101,4.01,3.7,3.77,2978500,286.775586734694,309.956632653062,285.994897959184,291.405612244898,38533.7293729373,0.0,1.0
2010-12-06,3.6701,3.8,3.6,3.8,1116400,283.68375,293.724489795919,278.265306122449,293.724489795919,14443.194719472,0.0,1.0
2010-12-07,3.63,3.77,3.58,3.73,1315500,280.58418367347,291.405612244898,276.719387755102,288.313775510204,17019.0099009901,0.0,1.0
2010-12-08,3.55,3.65,3.51,3.65,1020800,274.400510204082,282.130102040817,271.308673469388,282.130102040817,13206.3894389439,0.0,1.0
2010-12-09,3.69,3.85,3.5,3.6,2713700,285.221938775511,297.589285714286,270.535714285715,278.265306122449,35107.9339933992,0.0,1.0
2010-12-10,3.61,3.76,3.57,3.71,991800,279.038265306123,290.632653061225,275.946428571429,286.767857142857,12831.2079207921,0.0,1.0
2010-12-13,3.6,3.7,3.59,3.68,836800,278.265306122449,285.994897959184,277.492346938776,284.448979591837,10825.9273927393,0.0,1.0
2010-12-14,3.66,3.7,3.6,3.64,732900,282.90306122449,285.994897959184,278.265306122449,281.357142857143,9481.74257425742,0.0,1.0
2010-12-15,3.83,4.0,3.63,3.63,3389000,296.043367346939,309.183673469388,280.58418367347,280.58418367347,43844.4884488449,0.0,1.0
2010-12-16,3.815,3.87,3.72,3.8688,849100,294.883928571429,299.135204081633,287.540816326531,299.042448979592,10985.0561056105,0.0,1.0
2010-12-17,4.0,4.01,3.73,3.8,2073100,309.183673469388,309.956632653062,288.313775510204,293.724489795919,26820.303630363,0.0,1.0
2010-12-20,3.979,4.07,3.9,4.01,2082000,307.560459183674,314.594387755102,301.454081632653,309.956632653062,26935.4455445544,0.0,1.0
2010-12-21,3.9,4.04,3.81,4.02,1427500,301.454081632653,312.275510204082,294.497448979592,310.729591836735,18467.9867986799,0.0,1.0
2010-12-22,3.89,3.97,3.85,3.86,537951,300.68112244898,306.864795918368,297.589285714286,298.362244897959,6959.63009900989,0.0,1.0
2010-12-23,3.91,3.96,3.85,3.85,609511,302.227040816327,306.091836734694,297.589285714286,297.589285714286,7885.42283828382,0.0,1.0
2010-12-27,3.89,3.95,3.84,3.84,535800,300.68112244898,305.318877551021,296.816326530613,296.816326530613,6931.80198019801,0.0,1.0
2010-12-28,3.84,3.95,3.8,3.95,748200,296.816326530613,305.318877551021,293.724489795919,305.318877551021,9679.68316831681,0.0,1.0
2010-12-29,4.1,4.45,3.84,3.87,5896200,316.913265306123,343.966836734694,296.816326530613,299.135204081633,76280.8712871286,0.0,1.0
2010-12-30,3.99,4.19,3.91,4.19,1464900,308.410714285715,323.869897959184,302.227040816327,323.869897959184,18951.8415841584,0.0,1.0
2010-12-31,4.23,4.31,3.95,4.01,2691300,326.961734693878,333.145408163266,305.318877551021,309.956632653062,34818.1386138613,0.0,1.0
2011-01-03,4.27,4.58,4.11,4.28,3267400,330.053571428572,354.015306122449,317.686224489796,330.826530612245,42271.3135313531,0.0,1.0
2011-01-04,3.71,4.08,3.6199,4.08,5304000,286.767857142857,315.367346938776,279.803494897959,315.367346938776,68619.4059405941,0.0,1.0
2011-01-05,3.54,3.74,3.39,3.74,2802600,273.627551020408,289.086734693878,262.033163265306,289.086734693878,36258.0594059406,0.0,1.0
2011-01-06,3.43,3.59,3.4,3.59,1390600,265.125,277.492346938776,262.80612244898,277.492346938776,17990.600660066,0.0,1.0
2011-01-07,3.56,3.63,3.33,3.4,1704900,275.173469387755,280.58418367347,257.395408163266,262.80612244898,22056.7920792079,0.0,1.0
2011-01-10,3.5,3.56,3.39,3.48,723800,270.535714285715,275.173469387755,262.033163265306,268.989795918368,9364.01320132011,0.0,1.0
2011-01-11,3.55,3.85,3.39,3.45,3246000,274.400510204082,297.589285714286,262.033163265306,266.670918367347,41994.4554455445,0.0,1.0
2011-01-12,3.55,3.6599,3.48,3.59,700600,274.400510204082,282.895331632653,268.989795918368,277.492346938776,9063.86798679867,0.0,1.0
2011-01-13,3.57,3.61,3.5,3.6,666400,275.946428571429,279.038265306123,270.535714285715,278.265306122449,8621.41254125411,0.0,1.0
2011-01-14,3.49,3.59,3.45,3.59,649100,269.762755102041,277.492346938776,266.670918367347,277.492346938776,8397.59735973597,0.0,1.0
2011-01-18,3.33,3.48,3.27,3.47,987700,257.395408163266,268.989795918368,252.757653061225,268.216836734694,12778.1650165016,0.0,1.0
2011-01-19,3.2,3.34,3.13,3.31,1246800,247.34693877551,258.168367346939,241.936224489796,255.849489795919,16130.2178217822,0.0,1.0
2011-01-20,3.12,3.2,3.04,3.18,678000,241.163265306123,247.34693877551,234.979591836735,245.801020408164,8771.48514851483,0.0,1.0
2011-01-21,3.42,3.65,3.07,3.07,2999800,264.352040816327,282.130102040817,237.298469387755,237.298469387755,38809.2937293729,0.0,1.0
2011-01-24,3.42,3.6,3.34,3.59,1583400,264.352040816327,278.265306122449,258.168367346939,277.492346938776,20484.9108910891,0.0,1.0
2011-01-25,3.3,3.43,3.25,3.43,551100,255.076530612245,265.125,251.211734693878,265.125,7129.74257425742,0.0,1.0
2011-01-26,3.25,3.35,3.2,3.29,540600,251.211734693878,258.941326530613,247.34693877551,254.303571428572,6993.900990099,0.0,1.0
2011-01-27,3.27,3.29,3.18,3.2701,354400,252.757653061225,254.303571428572,245.801020408164,252.765382653061,4584.97689768976,0.0,1.0
2011-01-28,3.22,3.32,3.17,3.3,571000,248.892857142857,256.622448979592,245.02806122449,255.076530612245,7387.19471947195,0.0,1.0
2011-01-31,3.23,3.271,3.19,3.19,695700,249.665816326531,252.834948979592,246.573979591837,246.573979591837,9000.47524752474,0.0,1.0
2011-02-01,3.22,3.25,3.15,3.2,526100,248.892857142857,251.211734693878,243.482142857143,247.34693877551,6806.31023102311,0.0,1.0
2011-02-02,3.3,3.43,3.17,3.2,1557300,255.076530612245,265.125,245.02806122449,247.34693877551,20147.2475247525,0.0,1.0
2011-02-03,3.26,3.3799,3.24,3.26,502600,251.984693877551,261.252474489796,250.438775510204,251.984693877551,6502.28382838284,0.0,1.0
2011-02-04,3.31,3.31,3.2,3.25,299000,255.849489795919,255.849489795919,247.34693877551,251.211734693878,3868.2508250825,0.0,1.0
2011-02-07,3.31,3.34,3.26,3.3,277500,255.849489795919,258.168367346939,251.984693877551,255.076530612245,3590.09900990098,0.0,1.0
2011-02-08,3.37,3.43,3.32,3.38,406900,260.487244897959,265.125,256.622448979592,261.260204081633,5264.18481848185,0.0,1.0
2011-02-09,3.3,3.4,3.27,3.37,349400,255.076530612245,262.80612244898,252.757653061225,260.487244897959,4520.2904290429,0.0,1.0
2011-02-10,3.25,3.3,3.19,3.22,289600,251.211734693878,255.076530612245,246.573979591837,248.892857142857,3746.6402640264,0.0,1.0
2011-02-11,3.18,3.2335,3.15,3.22,411300,245.801020408164,249.936352040817,243.482142857143,248.892857142857,5321.10891089107,0.0,1.0
2011-02-14,3.14,3.26,3.08,3.26,443300,242.70918367347,251.984693877551,238.071428571429,251.984693877551,5735.10231023101,0.0,1.0
2011-02-15,3.13,3.17,3.08,3.17,266600,241.936224489796,245.02806122449,238.071428571429,245.02806122449,3449.08250825082,0.0,1.0
2011-02-16,3.1,3.2,3.03,3.1,870300,239.617346938776,247.34693877551,234.206632653061,239.617346938776,11259.3267326732,0.0,1.0
2011-02-17,3.09,3.16,3.07,3.09,310600,238.844387755102,244.255102040817,237.298469387755,238.844387755102,4018.32343234323,0.0,1.0
2011-02-18,3.07,3.12,3.01,3.12,404500,237.298469387755,241.163265306123,232.660714285715,241.163265306123,5233.13531353135,0.0,1.0
2011-02-22,3.19,3.388,3.16,3.25,1092900,246.573979591837,261.878571428572,244.255102040817,251.211734693878,14139.1683168317,0.0,1.0
2011-02-23,3.07,3.21,3.07,3.14,469700,237.298469387755,248.119897959184,237.298469387755,242.70918367347,6076.64686468647,0.0,1.0
2011-02-24,3.13,3.17,3.06,3.1,337300,241.936224489796,245.02806122449,236.525510204082,239.617346938776,4363.74917491749,0.0,1.0
2011-02-25,3.16,3.19,3.11,3.13,205400,244.255102040817,246.573979591837,240.390306122449,241.936224489796,2657.32013201319,0.0,1.0
2011-02-28,3.13,3.16,3.1,3.14,369100,241.936224489796,244.255102040817,239.617346938776,242.70918367347,4775.15511551155,0.0,1.0
2011-03-01,3.1,3.18,3.1,3.1,437000,239.617346938776,245.801020408164,239.617346938776,239.617346938776,5653.59735973596,0.0,1.0
2011-03-02,3.1,3.15,3.1,3.12,248100,239.617346938776,243.482142857143,239.617346938776,241.163265306123,3209.74257425742,0.0,1.0
2011-03-03,3.14,3.16,3.09,3.15,563200,242.70918367347,244.255102040817,238.844387755102,243.482142857143,7286.28382838282,0.0,1.0
2011-03-04,3.3,3.38,3.13,3.15,1140800,255.076530612245,261.260204081633,241.936224489796,243.482142857143,14758.8646864686,0.0,1.0
2011-03-07,3.29,3.33,3.2,3.28,434200,254.303571428572,257.395408163266,247.34693877551,253.530612244898,5617.37293729372,0.0,1.0
2011-03-08,3.41,3.75,3.25,3.33,2274300,263.579081632653,289.859693877551,251.211734693878,257.395408163266,29423.2871287129,0.0,1.0
2011-03-09,3.43,3.49,3.32,3.4,616500,265.125,269.762755102041,256.622448979592,262.80612244898,7975.84158415842,0.0,1.0
2011-03-10,3.38,3.41,3.26,3.3,570200,261.260204081633,263.579081632653,251.984693877551,255.076530612245,7376.84488448844,0.0,1.0
2011-03-11,3.49,3.57,3.24,3.29,719000,269.762755102041,275.946428571429,250.438775510204,254.303571428572,9301.91419141914,0.0,1.0
2011-03-14,3.73,3.8,3.43,3.58,1723300,288.313775510204,293.724489795919,265.125,276.719387755102,22294.8382838284,0.0,1.0
2011-03-15,3.72,3.73,3.4601,3.58,1034900,287.540816326531,288.313775510204,267.451607142857,276.719387755102,13388.805280528,0.0,1.0
2011-03-16,3.59,3.78,3.47,3.78,638200,277.492346938776,292.178571428572,268.216836734694,292.178571428572,8256.58085808579,0.0,1.0
2011-03-17,3.42,3.63,3.36,3.43,420800,264.352040816327,280.58418367347,259.714285714286,265.125,5444.01320132012,0.0,1.0
2011-03-18,3.31,3.44,3.3,3.42,326700,255.849489795919,265.897959183674,255.076530612245,264.352040816327,4226.61386138613,0.0,1.0
2011-03-21,3.41,3.54,3.2701,3.31,392000,263.579081632653,273.627551020408,252.765382653061,255.849489795919,5071.41914191419,0.0,1.0
2011-03-22,3.41,3.46,3.36,3.36,210700,263.579081632653,267.443877551021,259.714285714286,259.714285714286,2725.88778877888,0.0,1.0
2011-03-23,3.4,3.47,3.31,3.42,294700,262.80612244898,268.216836734694,255.849489795919,264.352040816327,3812.6204620462,0.0,1.0
2011-03-24,3.45,3.51,3.39,3.4,252800,266.670918367347,271.308673469388,262.033163265306,262.80612244898,3270.54785478548,0.0,1.0
2011-03-25,3.43,3.6,3.37,3.6,251300,265.125,278.265306122449,260.487244897959,278.265306122449,3251.14191419142,0.0,1.0
2011-03-28,3.44,3.44,3.33,3.43,356500,265.897959183674,265.897959183674,257.395408163266,265.125,4612.14521452144,0.0,1.0
2011-03-29,3.4,3.42,3.31,3.34,301600,262.80612244898,264.352040816327,255.849489795919,258.168367346939,3901.88778877887,0.0,1.0
2011-03-30,3.25,3.4,3.23,3.39,495400,251.211734693878,262.80612244898,249.665816326531,262.033163265306,6409.13531353134,0.0,1.0
2011-03-31,3.19,3.24,3.13,3.21,489800,246.573979591837,250.438775510204,241.936224489796,248.119897959184,6336.68646864686,0.0,1.0
2011-04-01,3.11,3.22,3.1,3.18,380900,240.390306122449,248.892857142857,239.617346938776,245.801020408164,4927.81518151815,0.0,1.0
2011-04-04,3.17,3.25,3.08,3.08,296800,245.02806122449,251.211734693878,238.071428571429,238.071428571429,3839.78877887788,0.0,1.0
2011-04-05,3.16,3.21,3.1,3.17,383600,244.255102040817,248.119897959184,239.617346938776,245.02806122449,4962.74587458744,0.0,1.0
2011-04-06,3.14,3.19,3.12,3.17,209600,242.70918367347,246.573979591837,241.163265306123,245.02806122449,2711.65676567656,0.0,1.0
2011-04-07,3.28,3.35,3.11,3.14,601400,253.530612244898,258.941326530613,240.390306122449,242.70918367347,7780.48844884488,0.0,1.0
2011-04-08,3.25,3.33,3.19,3.28,285600,251.211734693878,257.395408163266,246.573979591837,253.530612244898,3694.8910891089,0.0,1.0
2011-04-11,3.21,3.31,3.15,3.31,195100,248.119897959184,255.849489795919,243.482142857143,255.849489795919,2524.06600660066,0.0,1.0
2011-04-12,3.22,3.25,3.13,3.2,231600,248.892857142857,251.211734693878,241.936224489796,247.34693877551,2996.27722772277,0.0,1.0
2011-04-13,3.17,3.24,3.17,3.2165,203300,245.02806122449,250.438775510204,245.02806122449,248.622321428572,2630.15181518152,0.0,1.0
2011-04-14,3.26,3.32,3.18,3.18,282600,251.984693877551,256.622448979592,245.801020408164,245.801020408164,3656.07920792079,0.0,1.0
2011-04-15,3.3,3.47,3.21,3.32,347400,255.076530612245,268.216836734694,248.119897959184,256.622448979592,4494.41584158416,0.0,1.0
2011-04-18,3.34,3.44,3.21,3.29,302700,258.168367346939,265.897959183674,248.119897959184,254.303571428572,3916.11881188118,0.0,1.0
2011-04-19,3.32,3.36,3.27,3.32,221000,256.622448979592,259.714285714286,252.757653061225,256.622448979592,2859.14191419142,0.0,1.0
2011-04-20,3.33,3.47,3.32,3.47,342300,257.395408163266,268.216836734694,256.622448979592,268.216836734694,4428.43564356434,0.0,1.0
2011-04-21,3.37,3.417,3.31,3.31,148200,260.487244897959,264.120153061225,255.849489795919,255.849489795919,1917.30693069307,0.0,1.0
2011-04-25,3.4,3.41,3.34,3.38,141800,262.80612244898,263.579081632653,258.168367346939,261.260204081633,1834.50825082508,0.0,1.0
2011-04-26,3.4,3.5,3.3,3.4,223900,262.80612244898,270.535714285715,255.076530612245,262.80612244898,2896.6600660066,0.0,1.0
2011-04-27,3.4,3.46,3.36,3.37,172300,262.80612244898,267.443877551021,259.714285714286,260.487244897959,2229.09570957095,0.0,1.0
2011-04-28,3.49,3.53,3.36,3.4,298700,269.762755102041,272.854591836735,259.714285714286,262.80612244898,3864.36963696369,0.0,1.0
2011-04-29,3.74,3.8,3.48,3.48,1525200,289.086734693878,293.724489795919,268.989795918368,268.989795918368,19731.9603960396,0.0,1.0
2011-05-02,3.48,3.85,3.42,3.77,736000,268.989795918368,297.589285714286,264.352040816327,291.405612244898,9521.84818481846,0.0,1.0
2011-05-03,3.56,3.65,3.42,3.53,240400,275.173469387755,282.130102040817,264.352040816327,272.854591836735,3110.12541254126,0.0,1.0
2011-05-04,3.84,3.91,3.37,3.56,2413700,296.816326530613,302.227040816327,260.487244897959,275.173469387755,31226.7458745874,0.0,1.0
2011-05-05,3.7,3.85,3.65,3.77,527200,285.994897959184,297.589285714286,282.130102040817,291.405612244898,6820.5412541254,0.0,1.0
2011-05-06,3.65,3.74,3.6,3.73,306500,282.130102040817,289.086734693878,278.265306122449,288.313775510204,3965.2805280528,0.0,1.0
2011-05-09,3.64,3.69,3.5984,3.61,259800,281.357142857143,285.221938775511,278.141632653061,279.038265306123,3361.10891089109,0.0,1.0
2011-05-10,3.77,3.85,3.58,3.64,465600,291.405612244898,297.589285714286,276.719387755102,281.357142857143,6023.60396039604,0.0,1.0
2011-05-11,3.68,3.78,3.61,3.75,234400,284.448979591837,292.178571428572,279.038265306123,289.859693877551,3032.50165016501,0.0,1.0
2011-05-12,3.91,4.03,3.63,3.69,1175800,302.227040816327,311.502551020409,280.58418367347,285.221938775511,15211.6699669967,0.0,1.0
2011-05-13,3.81,4.08,3.77,3.91,764600,294.497448979592,315.367346938776,291.405612244898,302.227040816327,9891.85478547854,0.0,1.0
2011-05-16,3.75,3.99,3.7,3.92,802000,289.859693877551,308.410714285715,285.994897959184,303.0,10375.7095709571,0.0,1.0
2011-05-17,3.71,3.83,3.67,3.7701,416500,286.767857142857,296.043367346939,283.676020408164,291.413341836735,5388.38283828383,0.0,1.0
2011-05-18,3.69,3.76,3.64,3.67,516100,285.221938775511,290.632653061225,281.357142857143,283.676020408164,6676.93729372935,0.0,1.0
2011-05-19,3.66,3.81,3.61,3.77,504300,282.90306122449,294.497448979592,279.038265306123,291.405612244898,6524.27722772277,0.0,1.0
2011-05-20,3.73,3.73,3.6,3.7,429700,288.313775510204,288.313775510204,278.265306122449,285.994897959184,5559.15511551155,0.0,1.0
2011-05-23,3.61,3.72,3.6,3.72,381700,279.038265306123,287.540816326531,278.265306122449,287.540816326531,4938.16501650164,0.0,1.0
2011-05-24,3.65,3.7,3.6,3.64,255000,282.130102040817,285.994897959184,278.265306122449,281.357142857143,3299.00990099009,0.0,1.0
2011-05-25,3.68,3.78,3.64,3.64,363800,284.448979591837,292.178571428572,281.357142857143,281.357142857143,4706.58745874587,0.0,1.0
2011-05-26,3.71,3.76,3.67,3.69,318000,286.767857142857,290.632653061225,283.676020408164,285.221938775511,4114.0594059406,0.0,1.0
2011-05-27,3.92,3.92,3.75,3.75,736000,303.0,303.0,289.859693877551,289.859693877551,9521.84818481848,0.0,1.0
2011-05-31,3.94,4.03,3.83,3.915,526300,304.545918367347,311.502551020409,296.043367346939,302.613520408164,6808.89768976898,0.0,1.0
2011-06-01,3.92,4.02,3.87,3.9,358400,303.0,310.729591836735,299.135204081633,301.454081632653,4636.72607260726,0.0,1.0
2011-06-02,3.81,3.94,3.76,3.94,429000,294.497448979592,304.545918367347,290.632653061225,304.545918367347,5550.09900990099,0.0,1.0
2011-06-03,3.78,3.89,3.72,3.75,332900,292.178571428572,300.68112244898,287.540816326531,289.859693877551,4306.82508250824,0.0,1.0
2011-06-06,3.55,3.8,3.53,3.76,378500,274.400510204082,293.724489795919,272.854591836735,290.632653061225,4896.76567656765,0.0,1.0
2011-06-07,3.6,3.66,3.55,3.56,211900,278.265306122449,282.90306122449,274.400510204082,275.173469387755,2741.41254125413,0.0,1.0
2011-06-08,3.65,3.68,3.43,3.6,403900,282.130102040817,284.448979591837,265.125,278.265306122449,5225.37293729372,0.0,1.0
2011-06-09,3.61,3.69,3.55,3.61,240600,279.038265306123,285.221938775511,274.400510204082,279.038265306123,3112.71287128712,0.0,1.0
2011-06-10,3.23,3.49,3.15,3.45,1222700,249.665816326531,269.762755102041,243.482142857143,266.670918367347,15818.4290429043,0.0,1.0
2011-06-13,3.02,3.4,3.01,3.27,1277700,233.433673469388,262.80612244898,232.660714285715,252.757653061225,16529.9801980198,0.0,1.0
2011-06-14,2.89,3.01,2.8,3.01,1448200,223.385204081633,232.660714285715,216.428571428572,232.660714285715,18735.7887788779,0.0,1.0
2011-06-15,2.88,2.98,2.86,2.9,713500,222.612244897959,230.341836734694,221.066326530612,224.158163265306,9230.7590759076,0.0,1.0
2011-06-16,2.76,2.91,2.75,2.86,457800,213.336734693878,224.93112244898,212.563775510204,221.066326530612,5922.69306930692,0.0,1.0
2011-06-17,2.63,2.91,2.63,2.75,615200,203.288265306123,224.93112244898,203.288265306123,212.563775510204,7959.02310231021,0.0,1.0
2011-06-20,2.41,2.63,2.41,2.59,1338900,186.283163265306,203.288265306123,186.283163265306,200.196428571429,17321.7425742574,0.0,1.0
2011-06-21,3.04,3.13,2.44,2.47,2648200,234.979591836735,241.936224489796,188.602040816327,190.920918367347,34260.5412541254,0.0,1.0
2011-06-22,2.95,3.12,2.91,2.98,1148100,228.022959183674,241.163265306123,224.93112244898,230.341836734694,14853.306930693,0.0,1.0
2011-06-23,3.04,3.09,2.75,2.92,602000,234.979591836735,238.844387755102,212.563775510204,225.704081632653,7788.2508250825,0.0,1.0
2011-06-24,3.2,3.32,2.97,3.1,4268700,247.34693877551,256.622448979592,229.568877551021,239.617346938776,55225.4257425743,0.0,1.0
2011-06-27,3.22,3.31,3.12,3.22,584600,248.892857142857,255.849489795919,241.163265306123,248.892857142857,7563.14191419142,0.0,1.0
2011-06-28,3.02,3.34,2.83,3.34,1737300,233.433673469388,258.168367346939,218.747448979592,258.168367346939,22475.9603960396,0.0,1.0
2011-06-29,2.9,3.07,2.88,3.05,536400,224.158163265306,237.298469387755,222.612244897959,235.752551020408,6939.56435643565,0.0,1.0
2011-06-30,2.94,2.99,2.88,2.89,272300,227.25,231.114795918368,222.612244897959,223.385204081633,3522.82508250825,0.0,1.0
2011-07-01,3.1,3.1,2.94,2.95,560900,239.617346938776,239.617346938776,227.25,228.022959183674,7256.52805280527,0.0,1.0
2011-07-05,3.15,3.18,3.05,3.15,466800,243.482142857143,245.801020408164,235.752551020408,243.482142857143,6039.12871287128,0.0,1.0
2011-07-06,3.17,3.28,3.15,3.15,337300,245.02806122449,253.530612244898,243.482142857143,243.482142857143,4363.74917491749,0.0,1.0
2011-07-07,3.18,3.22,3.13,3.16,293600,245.801020408164,248.892857142857,241.936224489796,244.255102040817,3798.38943894388,0.0,1.0
2011-07-08,3.04,3.1,2.97,3.06,550900,234.979591836735,239.617346938776,229.568877551021,236.525510204082,7127.15511551154,0.0,1.0
2011-07-11,2.95,3.03,2.92,3.01,260000,228.022959183674,234.206632653061,225.704081632653,232.660714285715,3363.69636963696,0.0,1.0
2011-07-12,2.94,3.05,2.91,2.97,333200,227.25,235.752551020408,224.93112244898,229.568877551021,4310.70627062706,0.0,1.0
2011-07-13,2.91,3.0,2.9,2.96,269000,224.93112244898,231.887755102041,224.158163265306,228.795918367347,3480.13201320131,0.0,1.0
2011-07-14,2.75,2.93,2.43,2.9,728400,212.563775510204,226.477040816327,187.829081632653,224.158163265306,9423.52475247525,0.0,1.0
2011-07-15,2.67,2.82,2.56,2.75,729800,206.380102040817,217.974489795919,197.877551020408,212.563775510204,9441.63696369634,0.0,1.0
2011-07-18,2.62,2.69,2.54,2.69,595800,202.515306122449,207.926020408163,196.331632653061,207.926020408163,7708.0396039604,0.0,1.0
2011-07-19,2.51,2.64,2.51,2.57,760600,194.012755102041,204.061224489796,194.012755102041,198.650510204082,9840.10561056105,0.0,1.0
2011-07-20,2.6,2.64,2.48,2.62,655800,200.969387755102,204.061224489796,191.693877551021,202.515306122449,8484.27722772277,0.0,1.0
2011-07-21,2.63,2.68,2.56,2.6,232500,203.288265306123,207.15306122449,197.877551020408,200.969387755102,3007.9207920792,0.0,1.0
2011-07-22,2.9,3.0,2.61,2.62,586500,224.158163265306,231.887755102041,201.742346938776,202.515306122449,7587.72277227723,0.0,1.0
2011-07-25,2.72,2.89,2.68,2.83,457700,210.244897959184,223.385204081633,207.15306122449,218.747448979592,5921.39933993399,0.0,1.0
2011-07-26,2.68,2.77,2.59,2.75,341100,207.15306122449,214.109693877551,200.196428571429,212.563775510204,4412.9108910891,0.0,1.0
2011-07-27,2.56,2.7,2.56,2.64,350600,197.877551020408,208.698979591837,197.877551020408,204.061224489796,4535.81518151816,0.0,1.0
2011-07-28,2.6,2.65,2.56,2.56,265400,200.969387755102,204.83418367347,197.877551020408,197.877551020408,3433.55775577558,0.0,1.0
2011-07-29,2.65,2.66,2.55,2.6,335000,204.83418367347,205.607142857143,197.104591836735,200.969387755102,4333.99339933992,0.0,1.0
2011-08-01,2.58,2.7,2.55,2.69,306000,199.423469387755,208.698979591837,197.104591836735,207.926020408163,3958.81188118812,0.0,1.0
2011-08-02,2.58,2.67,2.57,2.57,362500,199.423469387755,206.380102040817,198.650510204082,198.650510204082,4689.76897689769,0.0,1.0
2011-08-03,2.61,2.645,2.52,2.58,353500,201.742346938776,204.447704081633,194.785714285714,199.423469387755,4573.33333333332,0.0,1.0
2011-08-04,2.29,2.6004,2.19,2.57,795000,177.007653061225,201.000306122449,169.27806122449,198.650510204082,10285.1485148515,0.0,1.0
2011-08-05,2.1,2.37,1.95,2.33,880400,162.321428571429,183.191326530612,150.727040816327,180.099489795919,11389.9933993399,0.0,1.0
2011-08-08,1.79,2.06,1.79,2.06,834800,138.359693877551,159.229591836735,138.359693877551,159.229591836735,10800.0528052805,0.0,1.0
2011-08-09,2.02,2.02,1.75,1.83,851400,156.137755102041,156.137755102041,135.267857142857,141.451530612245,11014.8118811881,0.0,1.0
2011-08-10,2.0,2.47,1.92,2.47,609800,154.591836734694,190.920918367347,148.408163265306,190.920918367347,7889.16171617161,0.0,1.0
2011-08-11,2.05,2.16,2.0,2.02,491400,158.456632653061,166.95918367347,154.591836734694,156.137755102041,6357.38613861387,0.0,1.0
2011-08-12,2.14,2.26,2.04,2.04,418600,165.413265306123,174.688775510204,157.683673469388,157.683673469388,5415.55115511549,0.0,1.0
2011-08-15,2.28,2.28,2.16,2.18,284500,176.234693877551,176.234693877551,166.95918367347,168.505102040817,3680.6600660066,0.0,1.0
2011-08-16,2.25,2.43,2.23,2.31,436800,173.915816326531,187.829081632653,172.369897959184,178.553571428572,5651.00990099009,0.0,1.0
2011-08-17,2.3,2.3782,2.25,2.3,285700,177.780612244898,183.825153061225,173.915816326531,177.780612244898,3696.18481848185,0.0,1.0
2011-08-18,2.17,2.2315,2.08,2.22,380400,167.732142857143,172.485841836735,160.775510204082,171.59693877551,4921.34653465346,0.0,1.0
2011-08-19,2.16,2.26,2.02,2.14,289300,166.95918367347,174.688775510204,156.137755102041,165.413265306123,3742.75907590758,0.0,1.0
2011-08-22,2.02,2.23,2.01,2.22,354600,156.137755102041,172.369897959184,155.364795918367,171.59693877551,4587.56435643564,0.0,1.0
2011-08-23,2.14,2.15,2.02,2.03,260400,165.413265306123,166.186224489796,156.137755102041,156.910714285714,3368.8712871287,0.0,1.0
2011-08-24,2.22,2.26,2.14,2.26,206500,171.59693877551,174.688775510204,165.413265306123,174.688775510204,2671.55115511552,0.0,1.0
2011-08-25,2.63,2.9294,2.13,2.21,624400,203.288265306123,226.430663265306,164.640306122449,170.823979591837,8078.04620462044,0.0,1.0
2011-08-26,2.53,2.7,2.49,2.64,383200,195.558673469388,208.698979591837,192.466836734694,204.061224489796,4957.5709570957,0.0,1.0
2011-08-29,2.6,2.6,2.42,2.54,270700,200.969387755102,200.969387755102,187.05612244898,196.331632653061,3502.12541254126,0.0,1.0
2011-08-30,2.54,2.62,2.51,2.59,442500,196.331632653061,202.515306122449,194.012755102041,200.196428571429,5724.75247524753,0.0,1.0
2011-08-31,2.43,2.63,2.39,2.63,271700,187.829081632653,203.288265306123,184.737244897959,203.288265306123,3515.06270627063,0.0,1.0
2011-09-01,2.37,2.56,2.33,2.42,409800,183.191326530612,197.877551020408,180.099489795919,187.05612244898,5301.70297029704,0.0,1.0
2011-09-02,2.39,2.5397,2.32,2.32,528200,184.737244897959,196.308443877551,179.326530612245,179.326530612245,6833.47854785479,0.0,1.0
2011-09-06,2.32,2.39,2.15,2.33,219800,179.326530612245,184.737244897959,166.186224489796,180.099489795919,2843.61716171617,0.0,1.0
2011-09-07,2.45,2.49,2.27,2.39,213400,189.375,192.466836734694,175.461734693878,184.737244897959,2760.81848184819,0.0,1.0
2011-09-08,2.23,2.47,2.09,2.47,305500,172.369897959184,190.920918367347,161.548469387755,190.920918367347,3952.34323432342,0.0,1.0
2011-09-09,2.27,2.35,2.207,2.23,277100,175.461734693878,181.645408163266,170.592091836735,172.369897959184,3584.92409240923,0.0,1.0
2011-09-12,2.23,2.3,2.17,2.18,189700,172.369897959184,177.780612244898,167.732142857143,168.505102040817,2454.20462046204,0.0,1.0
2011-09-13,2.19,2.2892,2.15,2.25,166900,169.27806122449,176.945816326531,166.186224489796,173.915816326531,2159.23432343234,0.0,1.0
2011-09-14,2.24,2.29,2.2,2.21,171900,173.142857142857,177.007653061225,170.051020408163,170.823979591837,2223.92079207921,0.0,1.0
2011-09-15,2.31,2.32,2.24,2.29,156300,178.553571428572,179.326530612245,173.142857142857,177.007653061225,2022.09900990098,0.0,1.0
2011-09-16,2.5,2.54,2.32,2.32,515700,193.239795918368,196.331632653061,179.326530612245,179.326530612245,6671.7623762376,0.0,1.0
2011-09-19,2.35,2.4501,2.22,2.44,441600,181.645408163266,189.382729591837,171.59693877551,188.602040816327,5713.10891089107,0.0,1.0
2011-09-20,2.29,2.42,2.28,2.38,209300,177.007653061225,187.05612244898,176.234693877551,183.964285714286,2707.77557755775,0.0,1.0
2011-09-21,2.26,2.35,2.23,2.28,196000,174.688775510204,181.645408163266,172.369897959184,176.234693877551,2535.7095709571,0.0,1.0
2011-09-22,2.74,2.9,2.05,2.15,538700,211.790816326531,224.158163265306,158.456632653061,166.186224489796,6969.32013201319,0.0,1.0
2011-09-23,2.2,3.35,2.15,3.16,4051400,170.051020408163,258.941326530613,166.186224489796,244.255102040817,52414.1518151816,0.0,1.0
2011-09-26,2.22,2.4,2.2,2.33,800800,171.59693877551,185.510204081633,170.051020408163,180.099489795919,10360.1848184819,0.0,1.0
2011-09-27,2.1,2.26,2.05,2.26,780400,162.321428571429,174.688775510204,158.456632653061,174.688775510204,10096.2640264026,0.0,1.0
2011-09-28,1.93,2.1299,1.93,2.11,760100,149.18112244898,164.632576530612,149.18112244898,163.094387755102,9833.63696369634,0.0,1.0
2011-09-29,1.81,1.98,1.77,1.96,786200,139.905612244898,153.045918367347,136.813775510204,151.5,10171.300330033,0.0,1.0
2011-09-30,1.76,1.8405,1.74,1.77,579000,136.040816326531,142.263137755102,134.494897959184,136.813775510204,7490.69306930691,0.0,1.0
2011-10-03,1.56,1.77,1.54,1.75,687200,120.581632653061,136.813775510204,119.035714285714,135.267857142857,8890.5082508251,0.0,1.0
2011-10-04,1.72,1.78,1.41,1.56,757100,132.948979591837,137.586734693878,108.987244897959,120.581632653061,9794.82508250823,0.0,1.0
2011-10-05,1.86,1.88,1.73,1.73,580400,143.770408163265,145.316326530612,133.72193877551,133.72193877551,7508.80528052807,0.0,1.0
2011-10-06,1.86,1.87,1.82,1.87,219600,143.770408163265,144.543367346939,140.678571428572,144.543367346939,2841.0297029703,0.0,1.0
2011-10-07,1.77,1.87,1.73,1.87,163300,136.813775510204,144.543367346939,133.72193877551,144.543367346939,2112.6600660066,0.0,1.0
2011-10-10,1.71,1.84,1.64,1.8,382100,132.176020408163,142.224489795919,126.765306122449,139.132653061225,4943.33993399341,0.0,1.0
2011-10-11,1.64,1.74,1.6,1.7,269400,126.765306122449,134.494897959184,123.673469387755,131.40306122449,3485.30693069307,0.0,1.0
2011-10-12,1.56,1.64,1.5,1.64,884400,120.581632653061,126.765306122449,115.943877551021,126.765306122449,11441.7425742574,0.0,1.0
2011-10-13,1.56,1.61,1.52,1.58,495600,120.581632653061,124.446428571429,117.489795918367,122.127551020408,6411.72277227724,0.0,1.0
2011-10-14,1.67,1.7,1.5,1.52,682600,129.08418367347,131.40306122449,115.943877551021,117.489795918367,8830.99669966992,0.0,1.0
2011-10-17,1.59,1.7,1.5785,1.7,236500,122.900510204082,131.40306122449,122.011607142857,131.40306122449,3059.66996699669,0.0,1.0
2011-10-18,1.71,1.74,1.54,1.64,395600,132.176020408163,134.494897959184,119.035714285714,126.765306122449,5117.99339933994,0.0,1.0
2011-10-19,1.81,1.84,1.7,1.7,675400,139.905612244898,142.224489795919,131.40306122449,131.40306122449,8737.84818481848,0.0,1.0
2011-10-20,1.79,1.88,1.78,1.88,504700,138.359693877551,145.316326530612,137.586734693878,145.316326530612,6529.45214521452,0.0,1.0
2011-10-21,1.69,1.85,1.6,1.82,551600,130.630102040816,142.997448979592,123.673469387755,140.678571428572,7136.21122112213,0.0,1.0
2011-10-24,1.71,1.72,1.65,1.66,352700,132.176020408163,132.948979591837,127.538265306123,128.311224489796,4562.98349834984,0.0,1.0
2011-10-25,1.64,1.69,1.62,1.69,349500,126.765306122449,130.630102040816,125.219387755102,130.630102040816,4521.58415841584,0.0,1.0
2011-10-26,1.76,1.76,1.62,1.64,610300,136.040816326531,136.040816326531,125.219387755102,126.765306122449,7895.63036303628,0.0,1.0
2011-10-27,1.8,1.81,1.67,1.78,756700,139.132653061225,139.905612244898,129.08418367347,137.586734693878,9789.65016501647,0.0,1.0
2011-10-28,1.79,1.85,1.74,1.85,339800,138.359693877551,142.997448979592,134.494897959184,142.997448979592,4396.09240924093,0.0,1.0
2011-10-31,1.7,1.85,1.67,1.73,827700,131.40306122449,142.997448979592,129.08418367347,133.72193877551,10708.198019802,0.0,1.0
2011-11-01,1.6,1.71,1.58,1.65,626600,123.673469387755,132.176020408163,122.127551020408,127.538265306123,8106.50825082509,0.0,1.0
2011-11-02,1.6,1.69,1.58,1.63,319100,123.673469387755,130.630102040816,122.127551020408,125.992346938776,4128.29042904291,0.0,1.0
2011-11-03,1.6,1.65,1.55,1.63,311800,123.673469387755,127.538265306123,119.808673469388,125.992346938776,4033.84818481849,0.0,1.0
2011-11-04,1.61,1.65,1.55,1.58,266200,124.446428571429,127.538265306123,119.808673469388,122.127551020408,3443.90759075906,0.0,1.0
2011-11-07,1.59,1.67,1.59,1.61,203000,122.900510204082,129.08418367347,122.900510204082,124.446428571429,2626.2706270627,0.0,1.0
2011-11-08,1.59,1.63,1.55,1.61,269200,122.900510204082,125.992346938776,119.808673469388,124.446428571429,3482.71947194718,0.0,1.0
2011-11-09,1.5,1.6,1.5,1.6,306200,115.943877551021,123.673469387755,115.943877551021,123.673469387755,3961.39933993397,0.0,1.0
2011-11-10,1.53,1.54,1.47,1.52,416000,118.262755102041,119.035714285714,113.625,117.489795918367,5381.91419141913,0.0,1.0
2011-11-11,1.5,1.57,1.49,1.54,453600,115.943877551021,121.354591836735,115.170918367347,119.035714285714,5868.35643564353,0.0,1.0
2011-11-14,1.44,1.61,1.42,1.59,558100,111.30612244898,124.446428571429,109.760204081633,122.900510204082,7220.30363036301,0.0,1.0
2011-11-15,1.42,1.49,1.41,1.44,260400,109.760204081633,115.170918367347,108.987244897959,111.30612244898,3368.8712871287,0.0,1.0
2011-11-16,1.43,1.47,1.36,1.41,392600,110.533163265306,113.625,105.122448979592,108.987244897959,5079.18151815182,0.0,1.0
2011-11-17,1.35,1.47,1.35,1.46,377400,104.349489795918,113.625,104.349489795918,112.852040816327,4882.53465346536,0.0,1.0
2011-11-18,1.35,1.4,1.24,1.36,687700,104.349489795918,108.214285714286,95.8469387755103,105.122448979592,8896.9768976898,0.0,1.0
2011-11-21,1.25,1.31,1.23,1.31,546300,96.6198979591838,101.257653061225,95.0739795918368,101.257653061225,7067.64356435643,0.0,1.0
2011-11-22,1.24,1.28,1.2,1.28,964400,95.8469387755103,98.9387755102042,92.7551020408164,98.9387755102042,12476.7260726072,0.0,1.0
2011-11-23,1.21,1.25,1.21,1.23,367100,93.5280612244899,96.6198979591838,93.5280612244899,95.0739795918368,4749.2805280528,0.0,1.0
2011-11-25,1.21,1.24,1.21,1.21,79400,93.5280612244899,95.8469387755103,93.5280612244899,93.5280612244899,1027.22112211221,0.0,1.0
2011-11-28,1.27,1.27,1.21,1.21,544700,98.1658163265307,98.1658163265307,93.5280612244899,93.5280612244899,7046.94389438943,0.0,1.0
2011-11-29,1.24,1.3,1.22,1.28,221900,95.8469387755103,100.484693877551,94.3010204081634,98.9387755102042,2870.78547854785,0.0,1.0
2011-11-30,1.28,1.28,1.23,1.28,321000,98.9387755102042,98.9387755102042,95.0739795918368,98.9387755102042,4152.87128712871,0.0,1.0
2011-12-01,1.21,1.3,1.21,1.28,234500,93.5280612244899,100.484693877551,93.5280612244899,98.9387755102042,3033.79537953795,0.0,1.0
2011-12-02,1.16,1.27,1.16,1.22,357000,89.6632653061225,98.1658163265307,89.6632653061225,94.3010204081634,4618.61386138614,0.0,1.0
2011-12-05,1.27,1.29,1.17,1.17,623500,98.1658163265307,99.7117346938777,90.436224489796,90.436224489796,8066.40264026402,0.0,1.0
2011-12-06,1.26,1.32,1.21,1.28,527800,97.3928571428572,102.030612244898,93.5280612244899,98.9387755102042,6828.30363036303,0.0,1.0
2011-12-07,1.16,1.27,1.16,1.25,437000,89.6632653061225,98.1658163265307,89.6632653061225,96.6198979591838,5653.59735973597,0.0,1.0
2011-12-08,1.08,1.24,1.08,1.21,461900,83.4795918367348,95.8469387755103,83.4795918367348,93.5280612244899,5975.73597359735,0.0,1.0
2011-12-09,1.25,1.26,1.07,1.07,756200,96.6198979591838,97.3928571428572,82.7066326530613,82.7066326530613,9783.1815181518,0.0,1.0
2011-12-12,1.22,1.38,1.2,1.3,586800,94.3010204081634,106.668367346939,92.7551020408164,100.484693877551,7591.60396039603,0.0,1.0
2011-12-13,1.14,1.25,1.12,1.22,444000,88.1173469387756,96.6198979591838,86.5714285714287,94.3010204081634,5744.15841584158,0.0,1.0
2011-12-14,1.17,1.18,1.11,1.13,246900,90.436224489796,91.2091836734695,85.7984693877552,87.3443877551021,3194.21782178217,0.0,1.0
2011-12-15,1.1,1.21,1.07,1.19,460100,85.0255102040817,93.5280612244899,82.7066326530613,91.9821428571429,5952.44884488448,0.0,1.0
2011-12-16,1.24,1.4,1.08,1.18,946500,95.8469387755103,108.214285714286,83.4795918367348,91.2091836734695,12245.1485148515,0.0,1.0
2011-12-19,1.28,1.35,1.2116,1.26,887500,98.9387755102042,104.349489795918,93.6517346938776,97.3928571428572,11481.8481848185,0.0,1.0
2011-12-20,1.28,1.31,1.2228,1.29,381500,98.9387755102042,101.257653061225,94.5174489795919,99.7117346938777,4935.57755775577,0.0,1.0
2011-12-21,1.24,1.3,1.19,1.26,226000,95.8469387755103,100.484693877551,91.9821428571429,97.3928571428572,2923.82838283828,0.0,1.0
2011-12-22,1.3,1.3,1.21,1.22,348100,100.484693877551,100.484693877551,93.5280612244899,94.3010204081634,4503.47194719472,0.0,1.0
2011-12-23,1.25,1.31,1.23,1.31,114200,96.6198979591838,101.257653061225,95.0739795918368,101.257653061225,1477.43894389439,0.0,1.0
2011-12-27,1.15,1.33,1.14,1.33,444200,88.8903061224491,102.803571428572,88.1173469387756,102.803571428572,5746.74587458745,0.0,1.0
2011-12-28,1.23,1.28,1.1,1.14,403300,95.0739795918368,98.9387755102042,85.0255102040817,88.1173469387756,5217.6105610561,0.0,1.0
2011-12-29,1.2,1.27,1.17,1.22,294900,92.7551020408164,98.1658163265307,90.436224489796,94.3010204081634,3815.20792079208,0.0,1.0
2011-12-30,1.27,1.3,1.17,1.27,409300,98.1658163265307,100.484693877551,90.436224489796,98.1658163265307,5295.23432343234,0.0,1.0
2012-01-03,1.28,1.33,1.25,1.29,202500,98.9387755102042,102.803571428572,96.6198979591838,99.7117346938777,2619.80198019802,0.0,1.0
2012-01-04,1.39,1.43,1.25,1.29,768600,107.441326530612,110.533163265306,96.6198979591838,99.7117346938777,9943.60396039606,0.0,1.0
2012-01-05,1.34,1.49,1.33,1.49,284700,103.576530612245,115.170918367347,102.803571428572,115.170918367347,3683.24752475247,0.0,1.0
2012-01-06,1.27,1.35,1.25,1.35,248200,98.1658163265307,104.349489795918,96.6198979591838,104.349489795918,3211.03630363036,0.0,1.0
2012-01-09,1.24,1.36,1.22,1.28,312000,95.8469387755103,105.122448979592,94.3010204081634,98.9387755102042,4036.43564356435,0.0,1.0
2012-01-10,1.27,1.2701,1.2,1.25,250000,98.1658163265307,98.1735459183675,92.7551020408164,96.6198979591838,3234.32343234323,0.0,1.0
2012-01-11,1.29,1.34,1.23,1.27,473100,99.7117346938777,103.576530612245,95.0739795918368,98.1658163265307,6120.63366336633,0.0,1.0
2012-01-12,1.32,1.34,1.26,1.33,243200,102.030612244898,103.576530612245,97.3928571428572,102.803571428572,3146.3498349835,0.0,1.0
2012-01-13,1.27,1.32,1.24,1.3,305300,98.1658163265307,102.030612244898,95.8469387755103,100.484693877551,3949.75577557755,0.0,1.0
2012-01-17,1.25,1.29,1.23,1.28,196700,96.6198979591838,99.7117346938777,95.0739795918368,98.9387755102042,2544.76567656765,0.0,1.0
2012-01-18,1.27,1.28,1.22,1.25,343400,98.1658163265307,98.9387755102042,94.3010204081634,96.6198979591838,4442.66666666666,0.0,1.0
2012-01-19,1.3,1.37,1.241,1.26,886100,100.484693877551,105.895408163265,95.9242346938777,97.3928571428572,11463.7359735974,0.0,1.0
2012-01-20,1.36,1.44,1.31,1.31,782700,105.122448979592,111.30612244898,101.257653061225,101.257653061225,10126.0198019802,0.0,1.0
2012-01-23,1.3,1.41,1.25,1.39,471700,100.484693877551,108.987244897959,96.6198979591838,107.441326530612,6102.52145214522,0.0,1.0
2012-01-24,1.32,1.33,1.28,1.28,36892,102.030612244898,102.803571428572,98.9387755102042,98.9387755102042,477.282640264026,0.0,1.0
2012-01-25,1.3,1.33,1.29,1.31,15122,100.484693877551,102.803571428572,99.7117346938777,101.257653061225,195.637755775578,0.0,1.0
2012-01-26,1.3,1.32,1.28,1.31,264300,100.484693877551,102.030612244898,98.9387755102042,101.257653061225,3419.32673267327,0.0,1.0
2012-01-27,1.33,1.36,1.29,1.29,240100,102.803571428572,105.122448979592,99.7117346938777,99.7117346938777,3106.24422442243,0.0,1.0
2012-01-30,1.49,1.56,1.34,1.34,1089900,115.170918367347,120.581632653061,103.576530612245,103.576530612245,14100.3564356436,0.0,1.0
2012-01-31,1.6,1.65,1.5,1.51,1133500,123.673469387755,127.538265306123,115.943877551021,116.716836734694,14664.4224422442,0.0,1.0
2012-02-01,1.61,1.64,1.55,1.64,472700,124.446428571429,126.765306122449,119.808673469388,126.765306122449,6115.45874587457,0.0,1.0
2012-02-02,1.58,1.6899,1.55,1.66,458200,122.127551020408,130.62237244898,119.808673469388,128.311224489796,5927.86798679869,0.0,1.0
2012-02-03,1.62,1.66,1.55,1.66,373400,125.219387755102,128.311224489796,119.808673469388,128.311224489796,4830.78547854786,0.0,1.0
2012-02-06,1.59,1.63,1.57,1.62,162800,122.900510204082,125.992346938776,121.354591836735,125.219387755102,2106.19141914191,0.0,1.0
2012-02-07,1.54,1.6098,1.51,1.58,356900,119.035714285714,124.430969387755,116.716836734694,122.127551020408,4617.32013201321,0.0,1.0
2012-02-08,1.5,1.59,1.45,1.52,332800,115.943877551021,122.900510204082,112.079081632653,117.489795918367,4305.53135313529,0.0,1.0
2012-02-09,1.52,1.56,1.48,1.51,258600,117.489795918367,120.581632653061,114.397959183674,116.716836734694,3345.58415841585,0.0,1.0
2012-02-10,1.57,1.59,1.5288,1.53,451600,121.354591836735,122.900510204082,118.17,118.262755102041,5842.4818481848,0.0,1.0
2012-02-13,1.69,1.74,1.6,1.6,979600,130.630102040816,134.494897959184,123.673469387755,123.673469387755,12673.3729372938,0.0,1.0
2012-02-14,1.64,1.72,1.63,1.69,286700,126.765306122449,132.948979591837,125.992346938776,130.630102040816,3709.12211221122,0.0,1.0
2012-02-15,1.6,1.67,1.5,1.63,361700,123.673469387755,129.08418367347,115.943877551021,125.992346938776,4679.4191419142,0.0,1.0
2012-02-16,1.6,1.65,1.51,1.6,261200,123.673469387755,127.538265306123,116.716836734694,123.673469387755,3379.22112211221,0.0,1.0
2012-02-17,1.65,1.65,1.55,1.6,291700,127.538265306123,127.538265306123,119.808673469388,123.673469387755,3773.80858085807,0.0,1.0
2012-02-21,1.6,1.65,1.57,1.65,220200,123.673469387755,127.538265306123,121.354591836735,127.538265306123,2848.79207920792,0.0,1.0
2012-02-22,1.56,1.65,1.56,1.62,159000,120.581632653061,127.538265306123,120.581632653061,125.219387755102,2057.0297029703,0.0,1.0
2012-02-23,1.63,1.63,1.55,1.56,284700,125.992346938776,125.992346938776,119.808673469388,120.581632653061,3683.24752475246,0.0,1.0
2012-02-24,1.58,1.68,1.58,1.61,240000,122.127551020408,129.857142857143,122.127551020408,124.446428571429,3104.95049504951,0.0,1.0
2012-02-27,1.56,1.62,1.52,1.6,284600,120.581632653061,125.219387755102,117.489795918367,123.673469387755,3681.95379537954,0.0,1.0
2012-02-28,1.52,1.5801,1.51,1.58,258100,117.489795918367,122.135280612245,116.716836734694,122.127551020408,3339.11551155117,0.0,1.0
2012-02-29,1.47,1.532,1.47,1.52,200500,113.625,118.417346938776,113.625,117.489795918367,2593.92739273927,0.0,1.0
2012-03-01,1.45,1.5,1.42,1.49,237500,112.079081632653,115.943877551021,109.760204081633,115.170918367347,3072.60726072607,0.0,1.0
2012-03-02,1.36,1.4728,1.36,1.45,282800,105.122448979592,113.841428571429,105.122448979592,112.079081632653,3658.66666666666,0.0,1.0
2012-03-05,1.31,1.41,1.3,1.36,228800,101.257653061225,108.987244897959,100.484693877551,105.122448979592,2960.05280528051,0.0,1.0
2012-03-06,1.28,1.33,1.28,1.32,274000,98.9387755102042,102.803571428572,98.9387755102042,102.030612244898,3544.81848184818,0.0,1.0
2012-03-07,1.28,1.31,1.28,1.28,165800,98.9387755102042,101.257653061225,98.9387755102042,98.9387755102042,2145.00330033003,0.0,1.0
2012-03-08,1.39,1.41,1.28,1.3,215000,107.441326530612,108.987244897959,98.9387755102042,100.484693877551,2781.51815181519,0.0,1.0
2012-03-09,1.44,1.44,1.4,1.41,191600,111.30612244898,111.30612244898,108.214285714286,108.987244897959,2478.78547854785,0.0,1.0
2012-03-12,1.39,1.47,1.32,1.43,237200,107.441326530612,113.625,102.030612244898,110.533163265306,3068.72607260727,0.0,1.0
2012-03-13,1.52,1.55,1.39,1.39,425800,117.489795918367,119.808673469388,107.441326530612,107.441326530612,5508.69966996701,0.0,1.0
2012-03-14,1.48,1.55,1.47,1.55,132900,114.397959183674,119.808673469388,113.625,119.808673469388,1719.36633663366,0.0,1.0
2012-03-15,1.49,1.52,1.47,1.51,123100,115.170918367347,117.489795918367,113.625,116.716836734694,1592.58085808581,0.0,1.0
2012-03-16,1.47,1.51,1.46,1.48,184800,113.625,116.716836734694,112.852040816327,114.397959183674,2390.81188118812,0.0,1.0
2012-03-19,1.5,1.54,1.45,1.45,201100,115.943877551021,119.035714285714,112.079081632653,112.079081632653,2601.68976897688,0.0,1.0
2012-03-20,1.49,1.53,1.48,1.48,175400,115.170918367347,118.262755102041,114.397959183674,114.397959183674,2269.20132013201,0.0,1.0
2012-03-21,1.47,1.52,1.46,1.49,217700,113.625,117.489795918367,112.852040816327,115.170918367347,2816.44884488449,0.0,1.0
2012-03-22,1.49,1.5,1.44,1.44,127300,115.170918367347,115.943877551021,111.30612244898,111.30612244898,1646.91749174917,0.0,1.0
2012-03-23,1.48,1.52,1.46,1.49,241300,114.397959183674,117.489795918367,112.852040816327,115.170918367347,3121.76897689768,0.0,1.0
2012-03-26,1.64,1.69,1.47,1.49,1189100,126.765306122449,130.630102040816,113.625,115.170918367347,15383.7359735974,0.0,1.0
2012-03-27,1.7,1.75,1.65,1.7,611000,131.40306122449,135.267857142857,127.538265306123,131.40306122449,7904.68646864685,0.0,1.0
2012-03-28,1.96,1.97,1.7,1.71,1104700,151.5,152.272959183674,131.40306122449,132.176020408163,14291.8283828383,0.0,1.0
2012-03-29,1.9,2.1,1.75,1.98,1200000,146.862244897959,162.321428571429,135.267857142857,153.045918367347,15524.7524752475,0.0,1.0
2012-03-30,1.77,1.83,1.75,1.83,359700,136.813775510204,141.451530612245,135.267857142857,141.451530612245,4653.54455445545,0.0,1.0
2012-04-02,1.79,1.81,1.72,1.79,357000,138.359693877551,139.905612244898,132.948979591837,138.359693877551,4618.61386138614,0.0,1.0
2012-04-03,1.78,1.89,1.74,1.77,238700,137.586734693878,146.089285714286,134.494897959184,136.813775510204,3088.13201320131,0.0,1.0
2012-04-04,1.64,1.8,1.6,1.77,485200,126.765306122449,139.132653061225,123.673469387755,136.813775510204,6277.17491749175,0.0,1.0
2012-04-05,1.61,1.64,1.55,1.64,372100,124.446428571429,126.765306122449,119.808673469388,126.765306122449,4813.96699669965,0.0,1.0
2012-04-09,1.6,1.6,1.55,1.57,169500,123.673469387755,123.673469387755,119.808673469388,121.354591836735,2192.87128712871,0.0,1.0
2012-04-10,1.5,1.59,1.5,1.59,356700,115.943877551021,122.900510204082,115.943877551021,122.900510204082,4614.7326732673,0.0,1.0
2012-04-11,1.53,1.55,1.51,1.52,158000,118.262755102041,119.808673469388,116.716836734694,117.489795918367,2044.09240924092,0.0,1.0
2012-04-12,1.56,1.61,1.49,1.52,385200,120.581632653061,124.446428571429,115.170918367347,117.489795918367,4983.44554455446,0.0,1.0
2012-04-13,1.52,1.65,1.52,1.59,239600,117.489795918367,127.538265306123,117.489795918367,122.900510204082,3099.77557755777,0.0,1.0
2012-04-16,1.46,1.53,1.42,1.5,373600,112.852040816327,118.262755102041,109.760204081633,115.943877551021,4833.37293729371,0.0,1.0
2012-04-17,1.45,1.49,1.36,1.42,521900,112.079081632653,115.170918367347,105.122448979592,109.760204081633,6751.97359735974,0.0,1.0
2012-04-18,1.41,1.44,1.4,1.44,176400,108.987244897959,111.30612244898,108.214285714286,111.30612244898,2282.13861386139,0.0,1.0
2012-04-19,1.45,1.49,1.41,1.41,262900,112.079081632653,115.170918367347,108.987244897959,108.987244897959,3401.21452145215,0.0,1.0
2012-04-20,1.51,1.6,1.46,1.5,357100,116.716836734694,123.673469387755,112.852040816327,115.943877551021,4619.90759075907,0.0,1.0
2012-04-23,1.47,1.51,1.46,1.49,170200,113.625,116.716836734694,112.852040816327,115.170918367347,2201.92739273927,0.0,1.0
2012-04-24,1.6,1.61,1.46,1.47,349600,123.673469387755,124.446428571429,112.852040816327,113.625,4522.87788778878,0.0,1.0
2012-04-25,1.63,1.66,1.55,1.63,322700,125.992346938776,128.311224489796,119.808673469388,125.992346938776,4174.86468646863,0.0,1.0
2012-04-26,1.59,1.63,1.49,1.63,188700,122.900510204082,125.992346938776,115.170918367347,125.992346938776,2441.26732673267,0.0,1.0
2012-04-27,1.58,1.61,1.55,1.6,295300,122.127551020408,124.446428571429,119.808673469388,123.673469387755,3820.38283828383,0.0,1.0
2012-04-30,1.62,1.62,1.54,1.54,177800,125.219387755102,125.219387755102,119.035714285714,119.035714285714,2300.25082508251,0.0,1.0
2012-05-01,1.62,1.68,1.61,1.64,246000,125.219387755102,129.857142857143,124.446428571429,126.765306122449,3182.57425742574,0.0,1.0
2012-05-02,1.62,1.62,1.55,1.62,203300,125.219387755102,125.219387755102,119.808673469388,125.219387755102,2630.15181518152,0.0,1.0
2012-05-03,1.5,1.61,1.5,1.6,410800,115.943877551021,124.446428571429,115.943877551021,123.673469387755,5314.64026402638,0.0,1.0
2012-05-04,1.47,1.54,1.46,1.5,250900,113.625,119.035714285714,112.852040816327,115.943877551021,3245.96699669967,0.0,1.0
2012-05-07,1.44,1.46,1.36,1.46,287500,111.30612244898,112.852040816327,105.122448979592,112.852040816327,3719.47194719471,0.0,1.0
2012-05-08,1.4,1.45,1.36,1.43,142500,108.214285714286,112.079081632653,105.122448979592,110.533163265306,1843.56435643564,0.0,1.0
2012-05-09,1.42,1.45,1.33,1.4,161300,109.760204081633,112.079081632653,102.803571428572,108.214285714286,2086.78547854785,0.0,1.0
2012-05-10,1.44,1.45,1.38,1.42,100600,111.30612244898,112.079081632653,106.668367346939,109.760204081633,1301.49174917491,0.0,1.0
2012-05-11,1.4,1.44,1.36,1.43,206000,108.214285714286,111.30612244898,105.122448979592,110.533163265306,2665.08250825082,0.0,1.0
2012-05-14,1.37,1.4299,1.35,1.38,197700,105.895408163265,110.525433673469,104.349489795918,106.668367346939,2557.70297029704,0.0,1.0
2012-05-15,1.36,1.43,1.36,1.38,101600,105.122448979592,110.533163265306,105.122448979592,106.668367346939,1314.42904290429,0.0,1.0
2012-05-16,1.27,1.3999,1.26,1.37,250700,98.1658163265307,108.206556122449,97.3928571428572,105.895408163265,3243.37953795379,0.0,1.0
2012-05-17,1.22,1.3,1.21,1.28,214900,94.3010204081634,100.484693877551,93.5280612244899,98.9387755102042,2780.22442244224,0.0,1.0
2012-05-18,1.2,1.24,1.18,1.22,320000,92.7551020408164,95.8469387755103,91.2091836734695,94.3010204081634,4139.93399339934,0.0,1.0
2012-05-21,1.32,1.34,1.18,1.2,151200,102.030612244898,103.576530612245,91.2091836734695,92.7551020408164,1956.11881188119,0.0,1.0
2012-05-22,1.31,1.4,1.31,1.32,184900,101.257653061225,108.214285714286,101.257653061225,102.030612244898,2392.10561056104,0.0,1.0
2012-05-23,1.37,1.4,1.25,1.3,142300,105.895408163265,108.214285714286,96.6198979591838,100.484693877551,1840.97689768977,0.0,1.0
2012-05-24,1.31,1.38,1.25,1.37,180900,101.257653061225,106.668367346939,96.6198979591838,105.895408163265,2340.35643564355,0.0,1.0
2012-05-25,1.34,1.37,1.27,1.29,198100,103.576530612245,105.895408163265,98.1658163265307,99.7117346938777,2562.87788778878,0.0,1.0
2012-05-29,1.31,1.374,1.26,1.35,285900,101.257653061225,106.204591836735,97.3928571428572,104.349489795918,3698.7722772277,0.0,1.0
2012-05-30,1.26,1.32,1.25,1.29,267300,97.3928571428572,102.030612244898,96.6198979591838,99.7117346938777,3458.13861386138,0.0,1.0
2012-05-31,1.22,1.2999,1.21,1.26,182000,94.3010204081634,100.476964285714,93.5280612244899,97.3928571428572,2354.58745874587,0.0,1.0
2012-06-01,1.56,1.84,1.36,1.39,4920600,120.581632653061,142.224489795919,105.122448979592,107.441326530612,63659.2475247526,0.0,1.0
2012-06-04,1.61,1.76,1.56,1.75,1138300,124.446428571429,136.040816326531,120.581632653061,135.267857142857,14726.5214521452,0.0,1.0
2012-06-05,1.5,1.65,1.48,1.65,567300,115.943877551021,127.538265306123,114.397959183674,127.538265306123,7339.32673267323,0.0,1.0
2012-06-06,1.48,1.54,1.46,1.54,341100,114.397959183674,119.035714285714,112.852040816327,119.035714285714,4412.91089108909,0.0,1.0
2012-06-07,1.64,1.7,1.4605,1.49,739600,126.765306122449,131.40306122449,112.89068877551,115.170918367347,9568.42244224422,0.0,1.0
2012-06-08,1.62,1.68,1.55,1.62,378500,125.219387755102,129.857142857143,119.808673469388,125.219387755102,4896.76567656766,0.0,1.0
2012-06-11,1.56,1.68,1.56,1.65,430100,120.581632653061,129.857142857143,120.581632653061,127.538265306123,5564.33003300331,0.0,1.0
2012-06-12,1.51,1.58,1.48,1.58,549500,116.716836734694,122.127551020408,114.397959183674,122.127551020408,7109.04290429042,0.0,1.0
2012-06-13,1.5,1.54,1.4101,1.48,444000,115.943877551021,119.035714285714,108.994974489796,114.397959183674,5744.15841584155,0.0,1.0
2012-06-14,1.57,1.58,1.46,1.5,436000,121.354591836735,122.127551020408,112.852040816327,115.943877551021,5640.66006600659,0.0,1.0
2012-06-15,1.59,1.6,1.5301,1.55,286700,122.900510204082,123.673469387755,118.270484693878,119.808673469388,3709.12211221121,0.0,1.0
2012-06-18,1.52,1.68,1.51,1.66,314100,117.489795918367,129.857142857143,116.716836734694,128.311224489796,4063.60396039605,0.0,1.0
2012-06-19,1.52,1.57,1.49,1.5,320100,117.489795918367,121.354591836735,115.170918367347,115.943877551021,4141.22772277229,0.0,1.0
2012-06-20,1.5,1.53,1.49,1.52,229500,115.943877551021,118.262755102041,115.170918367347,117.489795918367,2969.10891089107,0.0,1.0
2012-06-21,1.45,1.54,1.45,1.5,271700,112.079081632653,119.035714285714,112.079081632653,115.943877551021,3515.06270627063,0.0,1.0
2012-06-22,1.45,1.55,1.415,1.47,3894100,112.079081632653,119.808673469388,109.373724489796,113.625,50379.1155115512,0.0,1.0
2012-06-25,1.4,1.49,1.4,1.45,158600,108.214285714286,115.170918367347,108.214285714286,112.079081632653,2051.85478547854,0.0,1.0
2012-06-26,1.36,1.42,1.36,1.42,192500,105.122448979592,109.760204081633,105.122448979592,109.760204081633,2490.42904290429,0.0,1.0
2012-06-27,1.35,1.39,1.31,1.38,386100,104.349489795918,107.441326530612,101.257653061225,106.668367346939,4995.08910891091,0.0,1.0
2012-06-28,1.34,1.36,1.31,1.36,203400,103.576530612245,105.122448979592,101.257653061225,105.122448979592,2631.44554455445,0.0,1.0
2012-06-29,1.39,1.57,1.34,1.57,224900,107.441326530612,121.354591836735,103.576530612245,121.354591836735,2909.59735973598,0.0,1.0
2012-07-02,1.38,1.43,1.36,1.41,246700,106.668367346939,110.533163265306,105.122448979592,108.987244897959,3191.6303630363,0.0,1.0
2012-07-03,1.46,1.48,1.39,1.39,154200,112.852040816327,114.397959183674,107.441326530612,107.441326530612,1994.9306930693,0.0,1.0
2012-07-05,1.46,1.48,1.41,1.46,294700,112.852040816327,114.397959183674,108.987244897959,112.852040816327,3812.62046204619,0.0,1.0
2012-07-06,1.43,1.48,1.405,1.45,318400,110.533163265306,114.397959183674,108.600765306123,112.079081632653,4119.23432343235,0.0,1.0
2012-07-09,1.42,1.46,1.42,1.46,179400,109.760204081633,112.852040816327,109.760204081633,112.852040816327,2320.9504950495,0.0,1.0
2012-07-10,1.42,1.47,1.42,1.42,193800,109.760204081633,113.625,109.760204081633,109.760204081633,2507.24752475247,0.0,1.0
2012-07-11,1.48,1.53,1.4,1.42,363800,114.397959183674,118.262755102041,108.214285714286,109.760204081633,4706.58745874585,0.0,1.0
2012-07-12,1.53,1.55,1.4301,1.5,481500,118.262755102041,119.808673469388,110.540892857143,115.943877551021,6229.30693069306,0.0,1.0
2012-07-13,1.52,1.55,1.48,1.54,227800,117.489795918367,119.808673469388,114.397959183674,119.035714285714,2947.11551155116,0.0,1.0
2012-07-16,1.58,1.64,1.4901,1.51,460500,122.127551020408,126.765306122449,115.178647959184,116.716836734694,5957.62376237625,0.0,1.0
2012-07-17,1.63,1.67,1.58,1.6,364100,125.992346938776,129.08418367347,122.127551020408,123.673469387755,4710.46864686467,0.0,1.0
2012-07-18,1.6,1.7,1.56,1.63,374800,123.673469387755,131.40306122449,120.581632653061,125.992346938776,4848.89768976898,0.0,1.0
2012-07-19,1.63,1.65,1.5801,1.62,93900,125.992346938776,127.538265306123,122.135280612245,125.219387755102,1214.81188118811,0.0,1.0
2012-07-20,1.5994,1.64,1.56,1.61,141300,123.627091836735,126.765306122449,120.581632653061,124.446428571429,1828.03960396039,0.0,1.0
2012-07-23,1.48,1.5501,1.44,1.55,312000,114.397959183674,119.816403061225,111.30612244898,119.808673469388,4036.43564356434,0.0,1.0
2012-07-24,1.46,1.46,1.41,1.45,11800,112.852040816327,112.852040816327,108.987244897959,112.079081632653,152.6600660066,0.0,1.0
2012-07-25,1.44,1.44,1.42,1.44,6300,111.30612244898,111.30612244898,109.760204081633,111.30612244898,81.5049504950492,0.0,1.0
2012-07-26,1.47,1.5,1.41,1.46,164000,113.625,115.943877551021,108.987244897959,112.852040816327,2121.71617161716,0.0,1.0
2012-07-27,1.47,1.48,1.42,1.4601,242100,113.625,114.397959183674,109.760204081633,112.859770408163,3132.11881188119,0.0,1.0
2012-07-30,1.41,1.46,1.4,1.46,321900,108.987244897959,112.852040816327,108.214285714286,112.852040816327,4164.51485148516,0.0,1.0
2012-07-31,1.4,1.44,1.38,1.4,138299,108.214285714286,111.30612244898,106.668367346939,108.214285714286,1789.21478547854,0.0,1.0
2012-08-01,1.38,1.45,1.38,1.41,145375,106.668367346939,112.079081632653,106.668367346939,108.987244897959,1880.75907590759,0.0,1.0
2012-08-02,1.35,1.4005,1.35,1.38,166700,104.349489795918,108.252933673469,104.349489795918,106.668367346939,2156.64686468648,0.0,1.0
2012-08-03,1.35,1.38,1.35,1.365,135800,104.349489795918,106.668367346939,104.349489795918,105.508928571429,1756.88448844885,0.0,1.0
2012-08-06,1.4,1.43,1.36,1.36,139600,108.214285714286,110.533163265306,105.122448979592,105.122448979592,1806.04620462046,0.0,1.0
2012-08-07,1.4,1.43,1.4,1.41,81900,108.214285714286,110.533163265306,108.214285714286,108.987244897959,1059.56435643564,0.0,1.0
2012-08-08,1.37,1.4605,1.37,1.41,133400,105.895408163265,112.89068877551,105.895408163265,108.987244897959,1725.83498349836,0.0,1.0
2012-08-09,1.46,1.59,1.39,1.39,774200,112.852040816327,122.900510204082,107.441326530612,107.441326530612,10016.0528052805,0.0,1.0
2012-08-10,1.27,1.35,1.13,1.29,1379600,98.1658163265307,104.349489795918,87.3443877551021,99.7117346938777,17848.2904290429,0.0,1.0
2012-08-13,1.35,1.35,1.21,1.24,336100,104.349489795918,104.349489795918,93.5280612244899,95.8469387755103,4348.22442244226,0.0,1.0
2012-08-14,1.3,1.35,1.28,1.34,200600,100.484693877551,104.349489795918,98.9387755102042,103.576530612245,2595.22112211221,0.0,1.0
2012-08-15,1.28,1.31,1.25,1.29,206600,98.9387755102042,101.257653061225,96.6198979591838,99.7117346938777,2672.84488448845,0.0,1.0
2012-08-16,1.29,1.3,1.25,1.3,165400,99.7117346938777,100.484693877551,96.6198979591838,100.484693877551,2139.82838283828,0.0,1.0
2012-08-17,1.29,1.29,1.25,1.26,96200,99.7117346938777,99.7117346938777,96.6198979591838,97.3928571428572,1244.56765676567,0.0,1.0
2012-08-20,1.28,1.31,1.25,1.26,218600,98.9387755102042,101.257653061225,96.6198979591838,97.3928571428572,2828.09240924092,0.0,1.0
2012-08-21,1.32,1.32,1.26,1.27,194700,102.030612244898,102.030612244898,97.3928571428572,98.1658163265307,2518.89108910891,0.0,1.0
2012-08-22,1.31,1.32,1.3,1.32,173300,101.257653061225,102.030612244898,100.484693877551,102.030612244898,2242.03300330032,0.0,1.0
2012-08-23,1.26,1.3,1.26,1.3,97500,97.3928571428572,100.484693877551,97.3928571428572,100.484693877551,1261.38613861386,0.0,1.0
2012-08-24,1.28,1.2999,1.26,1.27,174000,98.9387755102042,100.476964285714,97.3928571428572,98.1658163265307,2251.08910891089,0.0,1.0
2012-08-27,1.25,1.3,1.25,1.27,121100,96.6198979591838,100.484693877551,96.6198979591838,98.1658163265307,1566.70627062706,0.0,1.0
2012-08-28,1.23,1.27,1.22,1.27,211800,95.0739795918368,98.1658163265307,94.3010204081634,98.1658163265307,2740.11881188119,0.0,1.0
2012-08-29,1.25,1.2687,1.22,1.23,110200,96.6198979591838,98.0653316326532,94.3010204081634,95.0739795918368,1425.6897689769,0.0,1.0
2012-08-30,1.26,1.26,1.22,1.23,40600,97.3928571428572,97.3928571428572,94.3010204081634,95.0739795918368,525.254125412541,0.0,1.0
2012-08-31,1.24,1.27,1.24,1.26,95200,95.8469387755103,98.1658163265307,95.8469387755103,97.3928571428572,1231.6303630363,0.0,1.0
2012-09-04,1.24,1.27,1.2,1.27,207200,95.8469387755103,98.1658163265307,92.7551020408164,98.1658163265307,2680.60726072607,0.0,1.0
2012-09-05,1.26,1.27,1.22,1.24,262700,97.3928571428572,98.1658163265307,94.3010204081634,95.8469387755103,3398.62706270627,0.0,1.0
2012-09-06,1.24,1.28,1.22,1.25,287300,95.8469387755103,98.9387755102042,94.3010204081634,96.6198979591838,3716.88448844884,0.0,1.0
2012-09-07,1.24,1.26,1.19,1.25,271900,95.8469387755103,97.3928571428572,91.9821428571429,96.6198979591838,3517.6501650165,0.0,1.0
2012-09-10,1.18,1.25,1.18,1.23,144200,91.2091836734695,96.6198979591838,91.2091836734695,95.0739795918368,1865.55775577558,0.0,1.0
2012-09-11,1.26,1.26,1.21,1.21,222200,97.3928571428572,97.3928571428572,93.5280612244899,93.5280612244899,2874.66666666667,0.0,1.0
2012-09-12,1.27,1.28,1.25,1.26,19653,98.1658163265307,98.9387755102042,96.6198979591838,97.3928571428572,254.256633663366,0.0,1.0
2012-09-13,1.26,1.31,1.25,1.28,7422,97.3928571428572,101.257653061225,96.6198979591838,98.9387755102042,96.0205940594059,0.0,1.0
2012-09-14,1.26,1.27,1.2301,1.25,136900,97.3928571428572,98.1658163265307,95.0817091836736,96.6198979591838,1771.11551155115,0.0,1.0
2012-09-17,1.22,1.26,1.21,1.26,189000,94.3010204081634,97.3928571428572,93.5280612244899,97.3928571428572,2445.14851485148,0.0,1.0
2012-09-18,1.25,1.25,1.22,1.22,167900,96.6198979591838,96.6198979591838,94.3010204081634,94.3010204081634,2172.17161716171,0.0,1.0
2012-09-19,1.22,1.26,1.22,1.25,175700,94.3010204081634,97.3928571428572,94.3010204081634,96.6198979591838,2273.08250825082,0.0,1.0
2012-09-20,1.225,1.23,1.21,1.22,6700,94.6875000000001,95.0739795918368,93.5280612244899,94.3010204081634,86.6798679867986,0.0,1.0
2012-09-21,1.23,1.25,1.21,1.22,52126,95.0739795918368,96.6198979591838,93.5280612244899,94.3010204081634,674.369372937293,0.0,1.0
2012-09-24,1.18,1.22,1.18,1.21,214700,91.2091836734695,94.3010204081634,91.2091836734695,93.5280612244899,2777.63696369637,0.0,1.0
2012-09-25,1.19,1.24,1.18,1.19,178900,91.9821428571429,95.8469387755103,91.2091836734695,91.9821428571429,2314.48184818482,0.0,1.0
2012-09-26,1.17,1.2,1.16,1.19,169600,90.436224489796,92.7551020408164,89.6632653061225,91.9821428571429,2194.16501650165,0.0,1.0
2012-09-27,1.18,1.2,1.1701,1.18,102500,91.2091836734695,92.7551020408164,90.4439540816327,91.2091836734695,1326.07260726072,0.0,1.0
2012-09-28,1.18,1.2,1.17,1.18,93800,91.2091836734695,92.7551020408164,90.436224489796,91.2091836734695,1213.51815181518,0.0,1.0
2012-10-01,1.17,1.2,1.17,1.18,31800,90.436224489796,92.7551020408164,90.436224489796,91.2091836734695,411.405940594059,0.0,1.0
2012-10-02,1.15,1.1989,1.12,1.17,213100,88.8903061224491,92.6700765306123,86.5714285714287,90.436224489796,2756.93729372937,0.0,1.0
2012-10-03,1.17,1.18,1.15,1.1658,105000,90.436224489796,91.2091836734695,88.8903061224491,90.1115816326532,1358.41584158416,0.0,1.0
2012-10-04,1.14,1.18,1.13,1.16,116700,88.1173469387756,91.2091836734695,87.3443877551021,89.6632653061225,1509.78217821782,0.0,1.0
2012-10-05,1.12,1.16,1.11,1.15,214000,86.5714285714287,89.6632653061225,85.7984693877552,88.8903061224491,2768.58085808581,0.0,1.0
2012-10-08,1.07,1.12,1.07,1.11,385200,82.7066326530613,86.5714285714287,82.7066326530613,85.7984693877552,4983.44554455445,0.0,1.0
2012-10-09,1.09,1.11,1.07,1.07,246400,84.2525510204083,85.7984693877552,82.7066326530613,82.7066326530613,3187.74917491749,0.0,1.0
2012-10-10,1.08,1.13,1.07,1.08,119700,83.4795918367348,87.3443877551021,82.7066326530613,83.4795918367348,1548.59405940594,0.0,1.0
2012-10-11,1.08,1.11,1.07,1.11,97900,83.4795918367348,85.7984693877552,82.7066326530613,85.7984693877552,1266.56105610561,0.0,1.0
2012-10-12,1.07,1.1,1.07,1.07,68300,82.7066326530613,85.0255102040817,82.7066326530613,82.7066326530613,883.617161716171,0.0,1.0
2012-10-15,1.04,1.08,1.02,1.06,226300,80.3877551020409,83.4795918367348,78.841836734694,81.9336734693878,2927.70957095709,0.0,1.0
2012-10-16,1.05,1.08,1.05,1.05,127200,81.1607142857144,83.4795918367348,81.1607142857144,81.1607142857144,1645.62376237624,0.0,1.0
2012-10-17,1.05,1.07,1.04,1.04,157600,81.1607142857144,82.7066326530613,80.3877551020409,80.3877551020409,2038.91749174917,0.0,1.0
2012-10-18,1.11,1.2,1.05,1.07,230700,85.7984693877552,92.7551020408164,81.1607142857144,82.7066326530613,2984.63366336633,0.0,1.0
2012-10-19,1.05,1.12,1.05,1.1,145800,81.1607142857144,86.5714285714287,81.1607142857144,85.0255102040817,1886.25742574257,0.0,1.0
2012-10-22,1.05,1.08,1.05,1.06,106400,81.1607142857144,83.4795918367348,81.1607142857144,81.9336734693878,1376.52805280528,0.0,1.0
2012-10-23,1.05,1.08,1.02,1.05,64400,81.1607142857144,83.4795918367348,78.841836734694,81.1607142857144,833.161716171616,0.0,1.0
2012-10-24,1.03,1.07,1.03,1.05,110200,79.6147959183674,82.7066326530613,79.6147959183674,81.1607142857144,1425.6897689769,0.0,1.0
2012-10-25,1.04,1.07,1.04,1.05,42500,80.3877551020409,82.7066326530613,80.3877551020409,81.1607142857144,549.834983498349,0.0,1.0
2012-10-26,1.03,1.06,1.02,1.05,125200,79.6147959183674,81.9336734693878,78.841836734694,81.1607142857144,1619.74917491749,0.0,1.0
2012-10-31,1.06,1.07,0.98,1.03,124600,81.9336734693878,82.7066326530613,75.7500000000001,79.6147959183674,1611.98679867987,0.0,1.0
2012-11-01,1.03,1.07,1.02,1.05,76000,79.6147959183674,82.7066326530613,78.841836734694,81.1607142857144,983.234323432343,0.0,1.0
2012-11-02,1.05,1.05,1.02,1.04,170300,81.1607142857144,81.1607142857144,78.841836734694,80.3877551020409,2203.22112211221,0.0,1.0
2012-11-05,1.04,1.04,1.03,1.03,2300,80.3877551020409,80.3877551020409,79.6147959183674,79.6147959183674,29.7557755775577,0.0,1.0
2012-11-06,1.04,1.04,1.04,1.04,5100,80.3877551020409,80.3877551020409,80.3877551020409,80.3877551020409,65.9801980198019,0.0,1.0
2012-11-07,1.065,1.11,1.01,1.08,347400,82.3201530612246,85.7984693877552,78.0688775510205,83.4795918367348,4494.41584158415,0.0,1.0
2012-11-08,1.03,1.06,1.02,1.04,13700,79.6147959183674,81.9336734693878,78.841836734694,80.3877551020409,177.240924092409,0.0,1.0
2012-11-09,1.03,1.06,1.02,1.06,8337,79.6147959183674,81.9336734693878,78.841836734694,81.9336734693878,107.858217821782,0.0,1.0
2012-11-12,1.06,1.07,1.024,1.03,147200,81.9336734693878,82.7066326530613,79.1510204081633,79.6147959183674,1904.3696369637,0.0,1.0
2012-11-13,1.05,1.05,1.01,1.03,106600,81.1607142857144,81.1607142857144,78.0688775510205,79.6147959183674,1379.11551155115,0.0,1.0
2012-11-14,1.03,1.0542,1.01,1.03,116400,79.6147959183674,81.4853571428572,78.0688775510205,79.6147959183674,1505.90099009901,0.0,1.0
2012-11-15,1.01,1.01,1.0,1.0,1200,78.0688775510205,78.0688775510205,77.295918367347,77.295918367347,15.5247524752475,0.0,1.0
2012-11-16,1.05,1.05,1.0,1.0,26413,81.1607142857144,81.1607142857144,77.295918367347,77.295918367347,341.712739273927,0.0,1.0
2012-11-19,1.03,1.06,1.01,1.05,95200,79.6147959183674,81.9336734693878,78.0688775510205,81.1607142857144,1231.6303630363,0.0,1.0
2012-11-20,1.021,1.05,1.02,1.02,128400,78.9191326530613,81.1607142857144,78.841836734694,78.841836734694,1661.14851485148,0.0,1.0
2012-11-21,1.05,1.06,1.0,1.01,357200,81.1607142857144,81.9336734693878,77.295918367347,78.0688775510205,4621.20132013201,0.0,1.0
2012-11-23,1.17,1.2,1.03,1.06,437700,90.436224489796,92.7551020408164,79.6147959183674,81.9336734693878,5662.65346534653,0.0,1.0
2012-11-26,1.18,1.22,1.16,1.18,311000,91.2091836734695,94.3010204081634,89.6632653061225,91.2091836734695,4023.49834983498,0.0,1.0
2012-11-27,1.1701,1.225,1.16,1.18,222600,90.4439540816327,94.6875000000001,89.6632653061225,91.2091836734695,2879.84158415841,0.0,1.0
2012-11-28,1.38,1.47,1.12,1.18,462500,106.668367346939,113.625,86.5714285714287,91.2091836734695,5983.49834983497,0.0,1.0
2012-11-29,1.23,1.4,1.2,1.37,388600,95.0739795918368,108.214285714286,92.7551020408164,105.895408163265,5027.43234323432,0.0,1.0
2012-11-30,1.21,1.2907,1.18,1.25,143600,93.5280612244899,99.7658418367348,91.2091836734695,96.6198979591838,1857.79537953795,0.0,1.0
2012-12-03,1.13,1.23,1.11,1.2,160900,87.3443877551021,95.0739795918368,85.7984693877552,92.7551020408164,2081.6105610561,0.0,1.0
2012-12-04,1.14,1.18,1.13,1.16,62231,88.1173469387756,91.2091836734695,87.3443877551021,89.6632653061225,805.100726072606,0.0,1.0
2012-12-05,1.16,1.17,1.13,1.15,106978,89.6632653061225,90.436224489796,87.3443877551021,88.8903061224491,1384.00580858086,0.0,1.0
2012-12-06,1.18,1.25,1.15,1.15,77900,91.2091836734695,96.6198979591838,88.8903061224491,88.8903061224491,1007.81518151815,0.0,1.0
2012-12-07,1.15,1.19,1.12,1.18,49200,88.8903061224491,91.9821428571429,86.5714285714287,91.2091836734695,636.514851485148,0.0,1.0
2012-12-10,1.12,1.1473,1.105,1.14,116500,86.5714285714287,88.6816071428572,85.4119897959185,88.1173469387756,1507.19471947195,0.0,1.0
2012-12-11,1.13,1.18,1.11,1.12,53800,87.3443877551021,91.2091836734695,85.7984693877552,86.5714285714287,696.026402640264,0.0,1.0
2012-12-12,1.19,1.2,1.13,1.13,146200,91.9821428571429,92.7551020408164,87.3443877551021,87.3443877551021,1891.43234323432,0.0,1.0
2012-12-13,1.17,1.23,1.15,1.17,83800,90.436224489796,95.0739795918368,88.8903061224491,90.436224489796,1084.14521452145,0.0,1.0
2012-12-14,1.16,1.18,1.15,1.15,75700,89.6632653061225,91.2091836734695,88.8903061224491,88.8903061224491,979.353135313531,0.0,1.0
2012-12-17,1.15,1.17,1.11,1.14,67500,88.8903061224491,90.436224489796,85.7984693877552,88.1173469387756,873.267326732672,0.0,1.0
2012-12-18,1.14,1.15,1.13,1.13,126200,88.1173469387756,88.8903061224491,87.3443877551021,87.3443877551021,1632.68646864686,0.0,1.0
2012-12-19,1.13,1.14,1.13,1.14,111800,87.3443877551021,88.1173469387756,87.3443877551021,88.1173469387756,1446.38943894389,0.0,1.0
2012-12-20,1.19,1.23,1.13,1.131,143100,91.9821428571429,95.0739795918368,87.3443877551021,87.4216836734695,1851.32673267327,0.0,1.0
2012-12-21,1.14,1.19,1.14,1.19,85000,88.1173469387756,91.9821428571429,88.1173469387756,91.9821428571429,1099.6699669967,0.0,1.0
2012-12-24,1.145,1.16,1.13,1.16,82900,88.5038265306123,89.6632653061225,87.3443877551021,89.6632653061225,1072.50165016502,0.0,1.0
2012-12-26,1.15,1.18,1.14,1.15,85900,88.8903061224491,91.2091836734695,88.1173469387756,88.8903061224491,1111.31353135313,0.0,1.0
2012-12-27,1.13,1.2,1.105,1.1501,123600,87.3443877551021,92.7551020408164,85.4119897959185,88.8980357142858,1599.04950495049,0.0,1.0
2012-12-28,1.12,1.14,1.11,1.12,238000,86.5714285714287,88.1173469387756,85.7984693877552,86.5714285714287,3079.07590759075,0.0,1.0
2012-12-31,1.12,1.14,1.09,1.12,399800,86.5714285714287,88.1173469387756,84.2525510204083,86.5714285714287,5172.33003300329,0.0,1.0
2013-01-02,1.17,1.18,1.11,1.15,173600,90.436224489796,91.2091836734695,85.7984693877552,88.8903061224491,2245.91419141914,0.0,1.0
2013-01-03,1.16,1.19,1.16,1.18,135800,89.6632653061225,91.9821428571429,89.6632653061225,91.2091836734695,1756.88448844884,0.0,1.0
2013-01-04,1.18,1.24,1.17,1.18,228200,91.2091836734695,95.8469387755103,90.436224489796,91.2091836734695,2952.2904290429,0.0,1.0
2013-01-07,1.15,1.21,1.15,1.19,273600,88.8903061224491,93.5280612244899,88.8903061224491,91.9821428571429,3539.64356435643,0.0,1.0
2013-01-08,1.15,1.18,1.14,1.16,99100,88.8903061224491,91.2091836734695,88.1173469387756,89.6632653061225,1282.08580858086,0.0,1.0
2013-01-09,1.13,1.16,1.13,1.14,131500,87.3443877551021,89.6632653061225,87.3443877551021,88.1173469387756,1701.25412541254,0.0,1.0
2013-01-10,1.13,1.18,1.02,1.13,919900,87.3443877551021,91.2091836734695,78.841836734694,87.3443877551021,11901.0165016502,0.0,1.0
2013-01-11,1.3299,1.34,1.134,1.15,1411500,102.795841836735,103.576530612245,87.6535714285715,88.8903061224491,18260.9900990098,0.0,1.0
2013-01-14,1.26,1.32,1.25,1.31,540100,97.3928571428572,102.030612244898,96.6198979591838,101.257653061225,6987.43234323432,0.0,1.0
2013-01-15,1.27,1.3,1.2601,1.27,191000,98.1658163265307,100.484693877551,97.400586734694,98.1658163265307,2471.02310231023,0.0,1.0
2013-01-16,1.26,1.32,1.26,1.28,208500,97.3928571428572,102.030612244898,97.3928571428572,98.9387755102042,2697.42574257426,0.0,1.0
2013-01-17,1.27,1.3,1.25,1.25,80400,98.1658163265307,100.484693877551,96.6198979591838,96.6198979591838,1040.15841584158,0.0,1.0
2013-01-18,1.29,1.31,1.27,1.31,144100,99.7117346938777,101.257653061225,98.1658163265307,101.257653061225,1864.26402640264,0.0,1.0
2013-01-22,1.3,1.328,1.3,1.31,178500,100.484693877551,102.648979591837,100.484693877551,101.257653061225,2309.30693069307,0.0,1.0
2013-01-23,1.45,1.47,1.3103,1.32,911500,112.079081632653,113.625,101.280841836735,102.030612244898,11792.3432343234,0.0,1.0
2013-01-24,1.45,1.48,1.41,1.41,285900,112.079081632653,114.397959183674,108.987244897959,108.987244897959,3698.77227722772,0.0,1.0
2013-01-25,1.42,1.48,1.41,1.42,274900,109.760204081633,114.397959183674,108.987244897959,109.760204081633,3556.46204620461,0.0,1.0
2013-01-28,1.4,1.48,1.29,1.44,386200,108.214285714286,114.397959183674,99.7117346938777,111.30612244898,4996.38283828381,0.0,1.0
2013-01-29,1.375,1.42,1.37,1.38,125200,106.281887755102,109.760204081633,105.895408163265,106.668367346939,1619.74917491749,0.0,1.0
2013-01-30,1.39,1.45,1.37,1.39,237800,107.441326530612,112.079081632653,105.895408163265,107.441326530612,3076.48844884489,0.0,1.0
2013-01-31,1.43,1.44,1.39,1.41,167700,110.533163265306,111.30612244898,107.441326530612,108.987244897959,2169.58415841584,0.0,1.0
2013-02-01,1.4,1.44,1.37,1.44,266900,108.214285714286,111.30612244898,105.895408163265,111.30612244898,3452.96369636963,0.0,1.0
2013-02-04,1.4,1.45,1.39,1.41,124800,108.214285714286,112.079081632653,107.441326530612,108.987244897959,1614.57425742574,0.0,1.0
2013-02-05,1.36,1.44,1.35,1.4,206700,105.122448979592,111.30612244898,104.349489795918,108.214285714286,2674.13861386138,0.0,1.0
2013-02-06,1.35,1.37,1.33,1.35,129000,104.349489795918,105.895408163265,102.803571428572,104.349489795918,1668.91089108911,0.0,1.0
2013-02-07,1.29,1.36,1.27,1.34,291600,99.7117346938777,105.122448979592,98.1658163265307,103.576530612245,3772.51485148514,0.0,1.0
2013-02-08,1.29,1.33,1.28,1.29,67900,99.7117346938777,102.803571428572,98.9387755102042,99.7117346938777,878.442244224421,0.0,1.0
2013-02-11,1.29,1.35,1.29,1.3,133800,99.7117346938777,104.349489795918,99.7117346938777,100.484693877551,1731.0099009901,0.0,1.0
2013-02-12,1.31,1.33,1.29,1.31,221100,101.257653061225,102.803571428572,99.7117346938777,101.257653061225,2860.43564356434,0.0,1.0
2013-02-13,1.28,1.36,1.28,1.31,251200,98.9387755102042,105.122448979592,98.9387755102042,101.257653061225,3249.84818481848,0.0,1.0
2013-02-14,1.35,1.38,1.27,1.28,539700,104.349489795918,106.668367346939,98.1658163265307,98.9387755102042,6982.2574257426,0.0,1.0
2013-02-15,1.45,1.47,1.33,1.33,757900,112.079081632653,113.625,102.803571428572,102.803571428572,9805.17491749175,0.0,1.0
2013-02-19,1.46,1.47,1.3901,1.43,198800,112.852040816327,113.625,107.449056122449,110.533163265306,2571.93399339933,0.0,1.0
2013-02-20,1.4,1.49,1.37,1.49,232100,108.214285714286,115.170918367347,105.895408163265,115.170918367347,3002.74587458745,0.0,1.0
2013-02-21,1.44,1.45,1.38,1.4,120000,111.30612244898,112.079081632653,106.668367346939,108.214285714286,1552.47524752475,0.0,1.0
2013-02-22,1.38,1.44,1.36,1.44,203200,106.668367346939,111.30612244898,105.122448979592,111.30612244898,2628.85808580858,0.0,1.0
2013-02-25,1.29,1.4,1.29,1.4,459800,99.7117346938777,108.214285714286,99.7117346938777,108.214285714286,5948.56765676567,0.0,1.0
2013-02-26,1.3,1.34,1.25,1.3,370200,100.484693877551,103.576530612245,96.6198979591838,100.484693877551,4789.38613861386,0.0,1.0
2013-02-27,1.27,1.31,1.251,1.29,191400,98.1658163265307,101.257653061225,96.6971938775511,99.7117346938777,2476.19801980198,0.0,1.0
2013-02-28,1.3,1.33,1.26,1.264,321700,100.484693877551,102.803571428572,97.3928571428572,97.7020408163266,4161.92739273928,0.0,1.0
2013-03-01,1.28,1.32,1.27,1.28,131300,98.9387755102042,102.030612244898,98.1658163265307,98.9387755102042,1698.66666666666,0.0,1.0
2013-03-04,1.29,1.3246,1.28,1.28,298700,99.7117346938777,102.386173469388,98.9387755102042,98.9387755102042,3864.36963696369,0.0,1.0
2013-03-05,1.29,1.32,1.29,1.32,110700,99.7117346938777,102.030612244898,99.7117346938777,102.030612244898,1432.15841584158,0.0,1.0
2013-03-06,1.38,1.49,1.35,1.42,980900,106.668367346939,115.170918367347,104.349489795918,109.760204081633,12690.1914191419,0.0,1.0
2013-03-07,1.46,1.47,1.4,1.4,401600,112.852040816327,113.625,108.214285714286,108.214285714286,5195.61716171615,0.0,1.0
2013-03-08,1.62,1.62,1.46,1.49,2674500,125.219387755102,125.219387755102,112.852040816327,115.170918367347,34600.7920792079,0.0,1.0
2013-03-11,1.8,1.87,1.65,1.65,2827900,139.132653061225,144.543367346939,127.538265306123,127.538265306123,36585.3729372936,0.0,1.0
2013-03-12,1.98,2.05,1.79,1.86,2293400,153.045918367347,158.456632653061,138.359693877551,143.770408163265,29670.3894389439,0.0,1.0
2013-03-13,1.79,1.99,1.55,1.99,1974600,138.359693877551,153.818877551021,119.808673469388,153.818877551021,25545.9801980198,0.0,1.0
2013-03-14,1.75,1.87,1.7,1.87,418200,135.267857142857,144.543367346939,131.40306122449,144.543367346939,5410.37623762377,0.0,1.0
2013-03-15,1.65,1.75,1.59,1.66,804700,127.538265306123,135.267857142857,122.900510204082,128.311224489796,10410.6402640264,0.0,1.0
2013-03-18,1.62,1.62,1.52,1.61,405500,125.219387755102,125.219387755102,117.489795918367,124.446428571429,5246.07260726073,0.0,1.0
2013-03-19,1.54,1.62,1.51,1.6,283400,119.035714285714,125.219387755102,116.716836734694,123.673469387755,3666.4290429043,0.0,1.0
2013-03-20,1.64,1.65,1.55,1.55,317300,126.765306122449,127.538265306123,119.808673469388,119.808673469388,4105.00330033003,0.0,1.0
2013-03-21,1.73,1.73,1.64,1.65,447800,133.72193877551,133.72193877551,126.765306122449,127.538265306123,5793.32013201321,0.0,1.0
2013-03-22,1.77,1.7753,1.71,1.77,290900,136.813775510204,137.223443877551,132.176020408163,136.813775510204,3763.45874587459,0.0,1.0
2013-03-25,1.76,1.84,1.69,1.84,268700,136.040816326531,142.224489795919,130.630102040816,142.224489795919,3476.2508250825,0.0,1.0
2013-03-26,1.75,1.77,1.68,1.76,214000,135.267857142857,136.813775510204,129.857142857143,136.040816326531,2768.58085808581,0.0,1.0
2013-03-27,1.73,1.74,1.66,1.72,185300,133.72193877551,134.494897959184,128.311224489796,132.948979591837,2397.28052805281,0.0,1.0
2013-03-28,1.7,1.72,1.6601,1.71,104800,131.40306122449,132.948979591837,128.318954081633,132.176020408163,1355.82838283828,0.0,1.0
2013-04-01,1.71,1.79,1.66,1.68,96600,132.176020408163,138.359693877551,128.311224489796,129.857142857143,1249.74257425743,0.0,1.0
2013-04-02,1.7,1.72,1.67,1.69,171000,131.40306122449,132.948979591837,129.08418367347,130.630102040816,2212.27722772277,0.0,1.0
2013-04-03,1.64,1.681,1.62,1.68,205400,126.765306122449,129.93443877551,125.219387755102,129.857142857143,2657.3201320132,0.0,1.0
2013-04-04,1.6,1.74,1.6,1.65,69600,123.673469387755,134.494897959184,123.673469387755,127.538265306123,900.435643564357,0.0,1.0
2013-04-05,1.6399,1.68,1.51,1.6,143600,126.757576530612,129.857142857143,116.716836734694,123.673469387755,1857.79537953796,0.0,1.0
2013-04-08,1.64,1.67,1.63,1.65,131800,126.765306122449,129.08418367347,125.992346938776,127.538265306123,1705.13531353135,0.0,1.0
2013-04-09,1.66,1.69,1.61,1.65,206000,128.311224489796,130.630102040816,124.446428571429,127.538265306123,2665.08250825082,0.0,1.0
2013-04-10,1.63,1.675,1.62,1.67,88300,125.992346938776,129.470663265306,125.219387755102,129.08418367347,1142.36303630363,0.0,1.0
2013-04-11,1.6,1.63,1.6,1.61,133300,123.673469387755,125.992346938776,123.673469387755,124.446428571429,1724.54125412541,0.0,1.0
2013-04-12,1.53,1.59,1.53,1.57,156700,118.262755102041,122.900510204082,118.262755102041,121.354591836735,2027.27392739274,0.0,1.0
2013-04-15,1.58,1.65,1.51,1.51,667700,122.127551020408,127.538265306123,116.716836734694,116.716836734694,8638.23102310232,0.0,1.0
2013-04-16,1.64,1.68,1.59,1.62,431800,126.765306122449,129.857142857143,122.900510204082,125.219387755102,5586.32343234323,0.0,1.0
2013-04-17,1.64,1.73,1.601,1.65,499900,126.765306122449,133.72193877551,123.750765306123,127.538265306123,6467.35313531353,0.0,1.0
2013-04-18,1.6,1.65,1.6,1.63,131200,123.673469387755,127.538265306123,123.673469387755,125.992346938776,1697.37293729373,0.0,1.0
2013-04-19,1.59,1.64,1.59,1.64,119300,122.900510204082,126.765306122449,122.900510204082,126.765306122449,1543.41914191419,0.0,1.0
2013-04-22,1.59,1.63,1.59,1.61,172400,122.900510204082,125.992346938776,122.900510204082,124.446428571429,2230.38943894389,0.0,1.0
2013-04-23,1.57,1.67,1.56,1.63,247200,121.354591836735,129.08418367347,120.581632653061,125.992346938776,3198.09900990098,0.0,1.0
2013-04-24,1.6,1.61,1.56,1.6,82400,123.673469387755,124.446428571429,120.581632653061,123.673469387755,1066.03300330033,0.0,1.0
2013-04-25,1.59,1.63,1.58,1.63,529500,122.900510204082,125.992346938776,122.127551020408,125.992346938776,6850.29702970295,0.0,1.0
2013-04-26,1.58,1.61,1.58,1.6,121300,122.127551020408,124.446428571429,122.127551020408,123.673469387755,1569.29372937294,0.0,1.0
2013-04-29,1.56,1.6199,1.55,1.56,134000,120.581632653061,125.211658163265,119.808673469388,120.581632653061,1733.59735973598,0.0,1.0
2013-04-30,1.58,1.58,1.53,1.55,242600,122.127551020408,122.127551020408,118.262755102041,119.808673469388,3138.58745874588,0.0,1.0
2013-05-01,1.56,1.64,1.5,1.5,159600,120.581632653061,126.765306122449,115.943877551021,115.943877551021,2064.79207920792,0.0,1.0
2013-05-02,1.6,1.6,1.47,1.47,170500,123.673469387755,123.673469387755,113.625,113.625,2205.80858085809,0.0,1.0
2013-05-03,1.64,1.66,1.6,1.63,208100,126.765306122449,128.311224489796,123.673469387755,125.992346938776,2692.25082508251,0.0,1.0
2013-05-06,1.7,1.7,1.64,1.64,104000,131.40306122449,131.40306122449,126.765306122449,126.765306122449,1345.47854785478,0.0,1.0
2013-05-07,1.7,1.711,1.66,1.7,141600,131.40306122449,132.253316326531,128.311224489796,131.40306122449,1831.92079207921,0.0,1.0
2013-05-08,1.74,1.74,1.7,1.71,176100,134.494897959184,134.494897959184,131.40306122449,132.176020408163,2278.25742574257,0.0,1.0
2013-05-09,1.77,1.79,1.7399,1.74,626300,136.813775510204,138.359693877551,134.487168367347,134.494897959184,8102.62706270627,0.0,1.0
2013-05-10,1.76,1.78,1.72,1.77,195000,136.040816326531,137.586734693878,132.948979591837,136.813775510204,2522.77227722772,0.0,1.0
2013-05-13,1.78,1.78,1.74,1.75,153000,137.586734693878,137.586734693878,134.494897959184,135.267857142857,1979.40594059405,0.0,1.0
2013-05-14,1.78,1.79,1.77,1.77,191400,137.586734693878,138.359693877551,136.813775510204,136.813775510204,2476.19801980197,0.0,1.0
2013-05-15,1.78,1.8,1.75,1.77,229700,137.586734693878,139.132653061225,135.267857142857,136.813775510204,2971.69636963695,0.0,1.0
2013-05-16,1.77,1.8,1.7601,1.79,144000,136.813775510204,139.132653061225,136.048545918367,138.359693877551,1862.9702970297,0.0,1.0
2013-05-17,1.75,1.79,1.75,1.78,188000,135.267857142857,138.359693877551,135.267857142857,137.586734693878,2432.21122112211,0.0,1.0
2013-05-20,1.72,1.78,1.71,1.76,154200,132.948979591837,137.586734693878,132.176020408163,136.040816326531,1994.9306930693,0.0,1.0
2013-05-21,1.64,1.75,1.64,1.75,240600,126.765306122449,135.267857142857,126.765306122449,135.267857142857,3112.71287128713,0.0,1.0
2013-05-22,1.635,1.71,1.63,1.65,134600,126.378826530612,132.176020408163,125.992346938776,127.538265306123,1741.3597359736,0.0,1.0
2013-05-23,1.62,1.7,1.57,1.64,215600,125.219387755102,131.40306122449,121.354591836735,126.765306122449,2789.28052805281,0.0,1.0
2013-05-24,1.6,1.65,1.51,1.59,269700,123.673469387755,127.538265306123,116.716836734694,122.900510204082,3489.18811881188,0.0,1.0
2013-05-28,2.03,2.2,1.87,1.95,6777600,156.910714285714,170.051020408163,144.543367346939,150.727040816327,87683.8019801982,0.0,1.0
2013-05-29,1.81,1.95,1.77,1.95,1207000,139.905612244898,150.727040816327,136.813775510204,150.727040816327,15615.3135313531,0.0,1.0
2013-05-30,1.84,2.1,1.82,2.08,915600,142.224489795919,162.321428571429,140.678571428572,160.775510204082,11845.3861386138,0.0,1.0
2013-05-31,1.78,1.91,1.78,1.87,628300,137.586734693878,147.635204081633,137.586734693878,144.543367346939,8128.50165016499,0.0,1.0
2013-06-03,1.72,1.8,1.72,1.78,417700,132.948979591837,139.132653061225,132.948979591837,137.586734693878,5403.90759075906,0.0,1.0
2013-06-04,1.69,1.79,1.65,1.74,284200,130.630102040816,138.359693877551,127.538265306123,134.494897959184,3676.7788778878,0.0,1.0
2013-06-05,1.68,1.71,1.68,1.68,392700,129.857142857143,132.176020408163,129.857142857143,129.857142857143,5080.47524752475,0.0,1.0
2013-06-06,1.65,1.7,1.64,1.68,158400,127.538265306123,131.40306122449,126.765306122449,129.857142857143,2049.26732673266,0.0,1.0
2013-06-07,1.66,1.71,1.66,1.66,73600,128.311224489796,132.176020408163,128.311224489796,128.311224489796,952.184818481848,0.0,1.0
2013-06-10,1.66,1.682,1.64,1.68,144200,128.311224489796,130.011734693878,126.765306122449,129.857142857143,1865.55775577558,0.0,1.0
2013-06-11,1.64,1.68,1.63,1.66,102100,126.765306122449,129.857142857143,125.992346938776,128.311224489796,1320.89768976898,0.0,1.0
2013-06-12,1.615,1.68,1.61,1.66,169300,124.832908163265,129.857142857143,124.446428571429,128.311224489796,2190.28382838284,0.0,1.0
2013-06-13,1.59,1.62,1.56,1.61,305400,122.900510204082,125.219387755102,120.581632653061,124.446428571429,3951.04950495048,0.0,1.0
2013-06-14,1.57,1.6,1.57,1.6,75000,121.354591836735,123.673469387755,121.354591836735,123.673469387755,970.297029702968,0.0,1.0
2013-06-17,1.57,1.74,1.56,1.6,146900,121.354591836735,134.494897959184,120.581632653061,123.673469387755,1900.48844884488,0.0,1.0
2013-06-18,1.58,1.59,1.54,1.55,227000,122.127551020408,122.900510204082,119.035714285714,119.808673469388,2936.76567656766,0.0,1.0
2013-06-19,1.58,1.6,1.58,1.59,106700,122.127551020408,123.673469387755,122.127551020408,122.900510204082,1380.40924092409,0.0,1.0
2013-06-20,1.6,1.61,1.56,1.59,366900,123.673469387755,124.446428571429,120.581632653061,122.900510204082,4746.69306930693,0.0,1.0
2013-06-21,1.59,1.63,1.59,1.6,349200,122.900510204082,125.992346938776,122.900510204082,123.673469387755,4517.70297029702,0.0,1.0
2013-06-24,1.57,1.6,1.57,1.6,254400,121.354591836735,123.673469387755,121.354591836735,123.673469387755,3291.24752475247,0.0,1.0
2013-06-25,1.57,1.59,1.56,1.59,253500,121.354591836735,122.900510204082,120.581632653061,122.900510204082,3279.60396039603,0.0,1.0
2013-06-26,1.59,1.6,1.5501,1.59,160700,122.900510204082,123.673469387755,119.816403061225,122.900510204082,2079.02310231023,0.0,1.0
2013-06-27,1.58,1.59,1.55,1.57,216000,122.127551020408,122.900510204082,119.808673469388,121.354591836735,2794.45544554456,0.0,1.0
2013-06-28,1.59,1.62,1.55,1.58,395500,122.900510204082,125.219387755102,119.808673469388,122.127551020408,5116.69966996698,0.0,1.0
2013-07-01,1.6,1.61,1.59,1.61,113700,123.673469387755,124.446428571429,122.900510204082,124.446428571429,1470.9702970297,0.0,1.0
2013-07-02,1.53,1.61,1.53,1.6,379500,118.262755102041,124.446428571429,118.262755102041,123.673469387755,4909.70297029702,0.0,1.0
2013-07-03,1.57,1.57,1.53,1.54,157100,121.354591836735,121.354591836735,118.262755102041,119.035714285714,2032.44884488448,0.0,1.0
2013-07-05,1.57,1.59,1.55,1.56,232300,121.354591836735,122.900510204082,119.808673469388,120.581632653061,3005.33333333333,0.0,1.0
2013-07-08,1.57,1.6,1.57,1.6,68500,121.354591836735,123.673469387755,121.354591836735,123.673469387755,886.204620462044,0.0,1.0
2013-07-09,1.57,1.61,1.57,1.6,96700,121.354591836735,124.446428571429,121.354591836735,123.673469387755,1251.03630363036,0.0,1.0
2013-07-10,1.6,1.61,1.55,1.55,306900,123.673469387755,124.446428571429,119.808673469388,119.808673469388,3970.45544554456,0.0,1.0
2013-07-11,1.61,1.62,1.6,1.61,464500,124.446428571429,125.219387755102,123.673469387755,124.446428571429,6009.37293729371,0.0,1.0
2013-07-12,1.64,1.67,1.61,1.61,652800,126.765306122449,129.08418367347,124.446428571429,124.446428571429,8445.46534653465,0.0,1.0
2013-07-15,1.69,1.7,1.64,1.64,294600,130.630102040816,131.40306122449,126.765306122449,126.765306122449,3811.32673267328,0.0,1.0
2013-07-16,1.74,1.78,1.68,1.69,198200,134.494897959184,137.586734693878,129.857142857143,130.630102040816,2564.17161716171,0.0,1.0
2013-07-17,1.68,1.78,1.67,1.74,337300,129.857142857143,137.586734693878,129.08418367347,134.494897959184,4363.74917491749,0.0,1.0
2013-07-18,1.7,1.71,1.6899,1.69,56200,131.40306122449,132.176020408163,130.62237244898,130.630102040816,727.075907590758,0.0,1.0
2013-07-19,1.701,1.75,1.7,1.7,63700,131.480357142857,135.267857142857,131.40306122449,131.40306122449,824.105610561057,0.0,1.0
2013-07-22,1.74,1.75,1.68,1.72,91500,134.494897959184,135.267857142857,129.857142857143,132.948979591837,1183.76237623762,0.0,1.0
2013-07-23,1.77,1.8,1.73,1.75,84000,136.813775510204,139.132653061225,133.72193877551,135.267857142857,1086.73267326733,0.0,1.0
2013-07-24,1.75,1.76,1.73,1.75,76300,135.267857142857,136.040816326531,133.72193877551,135.267857142857,987.115511551156,0.0,1.0
2013-07-25,1.77,1.77,1.74,1.76,86000,136.813775510204,136.813775510204,134.494897959184,136.040816326531,1112.60726072607,0.0,1.0
2013-07-26,1.76,1.79,1.75,1.76,186700,136.040816326531,138.359693877551,135.267857142857,136.040816326531,2415.39273927392,0.0,1.0
2013-07-29,1.73,1.8,1.73,1.79,286400,133.72193877551,139.132653061225,133.72193877551,138.359693877551,3705.24092409241,0.0,1.0
2013-07-30,1.77,1.79,1.74,1.74,45300,136.813775510204,138.359693877551,134.494897959184,134.494897959184,586.059405940594,0.0,1.0
2013-07-31,1.77,1.78,1.75,1.78,110200,136.813775510204,137.586734693878,135.267857142857,137.586734693878,1425.6897689769,0.0,1.0
2013-08-01,1.64,1.77,1.62,1.77,1208100,126.765306122449,136.813775510204,125.219387755102,136.813775510204,15629.5445544554,0.0,1.0
2013-08-02,1.73,1.77,1.66,1.67,178400,133.72193877551,136.813775510204,128.311224489796,129.08418367347,2308.01320132014,0.0,1.0
2013-08-05,1.82,1.8299,1.7401,1.77,341900,140.678571428572,141.443801020408,134.502627551021,136.813775510204,4423.26072607259,0.0,1.0
2013-08-06,1.97,1.98,1.81,1.82,619800,152.272959183674,153.045918367347,139.905612244898,140.678571428572,8018.53465346532,0.0,1.0
2013-08-07,1.93,1.95,1.85,1.94,240300,149.18112244898,150.727040816327,142.997448979592,149.954081632653,3108.83168316831,0.0,1.0
2013-08-08,1.97,1.97,1.902,1.94,169700,152.272959183674,152.272959183674,147.016836734694,149.954081632653,2195.45874587458,0.0,1.0
2013-08-09,1.96,1.97,1.95,1.97,232000,151.5,152.272959183674,150.727040816327,152.272959183674,3001.45214521452,0.0,1.0
2013-08-12,1.91,1.98,1.87,1.97,198100,147.635204081633,153.045918367347,144.543367346939,152.272959183674,2562.87788778877,0.0,1.0
2013-08-13,1.92,1.93,1.89,1.9,121200,148.408163265306,149.18112244898,146.089285714286,146.862244897959,1568,0.0,1.0
2013-08-14,1.83,1.91,1.7901,1.9,398500,141.451530612245,147.635204081633,138.367423469388,146.862244897959,5155.51155115511,0.0,1.0
2013-08-15,1.81,1.85,1.75,1.81,244400,139.905612244898,142.997448979592,135.267857142857,139.905612244898,3161.87458745874,0.0,1.0
2013-08-16,1.8,1.85,1.8,1.83,212600,139.132653061225,142.997448979592,139.132653061225,141.451530612245,2750.46864686468,0.0,1.0
2013-08-19,1.82,1.86,1.75,1.77,154900,140.678571428572,143.770408163265,135.267857142857,136.813775510204,2003.98679867986,0.0,1.0
2013-08-20,1.9,1.92,1.85,1.85,161200,146.862244897959,148.408163265306,142.997448979592,142.997448979592,2085.49174917492,0.0,1.0
2013-08-21,1.88,1.92,1.83,1.84,120400,145.316326530612,148.408163265306,141.451530612245,142.224489795919,1557.6501650165,0.0,1.0
2013-08-22,1.96,1.98,1.87,1.87,339100,151.5,153.045918367347,144.543367346939,144.543367346939,4387.03630363036,0.0,1.0
2013-08-23,2.18,2.19,1.94,1.95,1730000,168.505102040817,169.27806122449,149.954081632653,150.727040816327,22381.5181518151,0.0,1.0
2013-08-26,2.35,2.42,2.17,2.17,1283700,181.645408163266,187.05612244898,167.732142857143,167.732142857143,16607.603960396,0.0,1.0
2013-08-27,2.19,2.339,2.1,2.32,712900,169.27806122449,180.795153061225,162.321428571429,179.326530612245,9222.99669966996,0.0,1.0
2013-08-28,2.22,2.25,2.12,2.19,335200,171.59693877551,173.915816326531,163.867346938776,169.27806122449,4336.58085808581,0.0,1.0
2013-08-29,2.24,2.24,2.17,2.22,243000,173.142857142857,173.142857142857,167.732142857143,171.59693877551,3143.76237623763,0.0,1.0
2013-08-30,2.14,2.26,2.14,2.22,145400,165.413265306123,174.688775510204,165.413265306123,171.59693877551,1881.08250825082,0.0,1.0
2013-09-03,2.17,2.21,2.12,2.17,118600,167.732142857143,170.823979591837,163.867346938776,167.732142857143,1534.36303630363,0.0,1.0
2013-09-04,2.18,2.22,2.141,2.15,131800,168.505102040817,171.59693877551,165.49056122449,166.186224489796,1705.13531353135,0.0,1.0
2013-09-05,2.2399,2.27,2.18,2.2,138800,173.135127551021,175.461734693878,168.505102040817,170.051020408163,1795.69636963696,0.0,1.0
2013-09-06,2.27,2.29,2.249,2.25,145400,175.461734693878,177.007653061225,173.838520408163,173.915816326531,1881.08250825082,0.0,1.0
2013-09-09,2.1,2.29,2.08,2.27,493300,162.321428571429,177.007653061225,160.775510204082,175.461734693878,6381.96699669965,0.0,1.0
2013-09-10,2.01,2.13,1.92,2.06,625600,155.364795918367,164.640306122449,148.408163265306,159.229591836735,8093.57095709573,0.0,1.0
2013-09-11,2.0,2.05,1.95,2.01,163600,154.591836734694,158.456632653061,150.727040816327,155.364795918367,2116.54125412541,0.0,1.0
2013-09-12,2.04,2.09,2.001,2.01,270900,157.683673469388,161.548469387755,154.669132653061,155.364795918367,3504.71287128712,0.0,1.0
2013-09-13,2.12,2.18,2.08,2.1,475200,163.867346938776,168.505102040817,160.775510204082,162.321428571429,6147.801980198,0.0,1.0
2013-09-16,2.16,2.18,2.1,2.15,217400,166.95918367347,168.505102040817,162.321428571429,166.186224489796,2812.56765676567,0.0,1.0
2013-09-17,2.1,2.16,2.085,2.16,258700,162.321428571429,166.95918367347,161.161989795919,166.95918367347,3346.87788778877,0.0,1.0
2013-09-18,2.12,2.13,2.0701,2.09,189600,163.867346938776,164.640306122449,160.010280612245,161.548469387755,2452.9108910891,0.0,1.0
2013-09-19,2.07,2.13,2.041,2.13,137000,160.002551020408,164.640306122449,157.760969387755,164.640306122449,1772.40924092409,0.0,1.0
2013-09-20,2.02,2.08,2.02,2.08,2700,156.137755102041,160.775510204082,156.137755102041,160.775510204082,34.9306930693069,0.0,1.0
2013-09-23,2.05,2.085,2.03,2.085,700,158.456632653061,161.161989795919,156.910714285714,161.161989795919,9.05610561056107,0.0,1.0
2013-09-24,2.03,2.09,2.01,2.06,178100,156.910714285714,161.548469387755,155.364795918367,159.229591836735,2304.13201320132,0.0,1.0
2013-09-25,2.09,2.09,2.0,2.04,108700,161.548469387755,161.548469387755,154.591836734694,157.683673469388,1406.28382838284,0.0,1.0
2013-09-26,2.11,2.12,2.02,2.07,201400,163.094387755102,163.867346938776,156.137755102041,160.002551020408,2605.57095709571,0.0,1.0
2013-09-27,2.16,2.27,2.1297,2.27,235600,166.95918367347,175.461734693878,164.617117346939,175.461734693878,3048.02640264025,0.0,1.0
2013-09-30,2.1,2.17,2.07,2.17,165200,162.321428571429,167.732142857143,160.002551020408,167.732142857143,2137.2409240924,0.0,1.0
2013-10-01,2.11,2.11,2.0,2.04,95700,163.094387755102,163.094387755102,154.591836734694,157.683673469388,1238.09900990099,0.0,1.0
2013-10-02,2.09,2.11,2.01,2.11,94000,161.548469387755,163.094387755102,155.364795918367,163.094387755102,1216.10561056106,0.0,1.0
2013-10-03,2.05,2.09,2.02,2.06,158700,158.456632653061,161.548469387755,156.137755102041,159.229591836735,2053.14851485149,0.0,1.0
2013-10-04,2.1,2.13,2.014,2.07,75200,162.321428571429,164.640306122449,155.673979591837,160.002551020408,972.884488448842,0.0,1.0
2013-10-07,2.05,2.1,2.03,2.04,128100,158.456632653061,162.321428571429,156.910714285714,157.683673469388,1657.26732673268,0.0,1.0
2013-10-08,2.02,2.09,1.98,2.04,241200,156.137755102041,161.548469387755,153.045918367347,157.683673469388,3120.47524752475,0.0,1.0
2013-10-09,2.0,2.01,1.85,2.0,581200,154.591836734694,155.364795918367,142.997448979592,154.591836734694,7519.15511551155,0.0,1.0
2013-10-10,2.06,2.08,1.86,1.95,152700,159.229591836735,160.775510204082,143.770408163265,150.727040816327,1975.52475247524,0.0,1.0
2013-10-11,2.1,2.13,2.09,2.09,143900,162.321428571429,164.640306122449,161.548469387755,161.548469387755,1861.67656765676,0.0,1.0
2013-10-14,2.13,2.13,2.03,2.1,117400,164.640306122449,164.640306122449,156.910714285714,162.321428571429,1518.83828382838,0.0,1.0
2013-10-15,2.11,2.18,2.1,2.15,45000,163.094387755102,168.505102040817,162.321428571429,166.186224489796,582.178217821782,0.0,1.0
2013-10-16,2.1,2.15,2.09,2.09,68400,162.321428571429,166.186224489796,161.548469387755,161.548469387755,884.910891089107,0.0,1.0
2013-10-17,2.14,2.15,2.08,2.1,45800,165.413265306123,166.186224489796,160.775510204082,162.321428571429,592.528052805279,0.0,1.0
2013-10-18,2.16,2.16,2.06,2.15,52300,166.95918367347,166.95918367347,159.229591836735,166.186224489796,676.620462046202,0.0,1.0
2013-10-21,2.11,2.139,2.08,2.11,164400,163.094387755102,165.335969387755,160.775510204082,163.094387755102,2126.89108910891,0.0,1.0
2013-10-22,2.17,2.22,2.1,2.13,140400,167.732142857143,171.59693877551,162.321428571429,164.640306122449,1816.39603960396,0.0,1.0
2013-10-23,2.16,2.22,2.11,2.18,190200,166.95918367347,171.59693877551,163.094387755102,168.505102040817,2460.67326732672,0.0,1.0
2013-10-24,2.15,2.22,2.15,2.16,57200,166.186224489796,171.59693877551,166.186224489796,166.95918367347,740.013201320132,0.0,1.0
2013-10-25,2.14,2.21,2.11,2.189,84600,165.413265306123,170.823979591837,163.094387755102,169.200765306123,1094.49504950495,0.0,1.0
2013-10-28,2.13,2.18,2.1,2.14,80000,164.640306122449,168.505102040817,162.321428571429,165.413265306123,1034.98349834983,0.0,1.0
2013-10-29,2.11,2.14,2.11,2.11,45300,163.094387755102,165.413265306123,163.094387755102,163.094387755102,586.059405940594,0.0,1.0
2013-10-30,2.06,2.12,2.03,2.11,147000,159.229591836735,163.867346938776,156.910714285714,163.094387755102,1901.78217821782,0.0,1.0
2013-10-31,2.05,2.1016,2.04,2.06,115400,158.456632653061,162.445102040816,157.683673469388,159.229591836735,1492.96369636964,0.0,1.0
2013-11-01,2.05,2.115,2.04,2.07,60900,158.456632653061,163.480867346939,157.683673469388,160.002551020408,787.881188118813,0.0,1.0
2013-11-04,2.05,2.08,1.881,2.05,167100,158.456632653061,160.775510204082,145.39362244898,158.456632653061,2161.82178217822,0.0,1.0
2013-11-05,2.1,2.1301,2.06,2.06,276900,162.321428571429,164.648035714286,159.229591836735,159.229591836735,3582.33663366336,0.0,1.0
2013-11-06,2.08,2.1,2.05,2.1,148900,160.775510204082,162.321428571429,158.456632653061,162.321428571429,1926.36303630363,0.0,1.0
2013-11-07,2.07,2.0983,2.04,2.09,187100,160.002551020408,162.190025510204,157.683673469388,161.548469387755,2420.56765676568,0.0,1.0
2013-11-08,2.04,2.07,2.02,2.07,97300,157.683673469388,160.002551020408,156.137755102041,160.002551020408,1258.79867986798,0.0,1.0
2013-11-11,2.01,2.09,2.01,2.02,137100,155.364795918367,161.548469387755,155.364795918367,156.137755102041,1773.70297029703,0.0,1.0
2013-11-12,2.01,2.02,1.99,2.02,80300,155.364795918367,156.137755102041,153.818877551021,156.137755102041,1038.86468646865,0.0,1.0
2013-11-13,1.96,2.01,1.96,2.01,122700,151.5,155.364795918367,151.5,155.364795918367,1587.40594059406,0.0,1.0
2013-11-14,2.0,2.0,1.95,1.96,61800,154.591836734694,154.591836734694,150.727040816327,151.5,799.524752475247,0.0,1.0
2013-11-15,1.92,1.98,1.86,1.98,232500,148.408163265306,153.045918367347,143.770408163265,153.045918367347,3007.92079207921,0.0,1.0
2013-11-18,1.85,1.95,1.82,1.93,380100,142.997448979592,150.727040816327,140.678571428572,149.18112244898,4917.46534653465,0.0,1.0
2013-11-19,1.82,1.85,1.8,1.85,117200,140.678571428572,142.997448979592,139.132653061225,142.997448979592,1516.2508250825,0.0,1.0
2013-11-20,1.88,1.92,1.8,1.81,322700,145.316326530612,148.408163265306,139.132653061225,139.905612244898,4174.86468646865,0.0,1.0
2013-11-21,1.95,1.96,1.85,1.86,105300,150.727040816327,151.5,142.997448979592,143.770408163265,1362.29702970297,0.0,1.0
2013-11-22,1.91,1.98,1.85,1.95,118700,147.635204081633,153.045918367347,142.997448979592,150.727040816327,1535.65676567656,0.0,1.0
2013-11-25,1.9,1.93,1.8601,1.89,79400,146.862244897959,149.18112244898,143.778137755102,146.089285714286,1027.22112211221,0.0,1.0
2013-11-26,1.89,1.93,1.87,1.91,45500,146.089285714286,149.18112244898,144.543367346939,147.635204081633,588.646864686467,0.0,1.0
2013-11-27,1.88,1.92,1.845,1.9,77500,145.316326530612,148.408163265306,142.610969387755,146.862244897959,1002.6402640264,0.0,1.0
2013-11-29,1.87,1.9,1.86,1.86,44900,144.543367346939,146.862244897959,143.770408163265,143.770408163265,580.884488448844,0.0,1.0
2013-12-02,1.91,1.93,1.84,1.84,171200,147.635204081633,149.18112244898,142.224489795919,142.224489795919,2214.86468646864,0.0,1.0
2013-12-03,1.98,1.98,1.86,1.9,142200,153.045918367347,153.045918367347,143.770408163265,146.862244897959,1839.68316831683,0.0,1.0
2013-12-04,1.99,2.01,1.98,1.98,105800,153.818877551021,155.364795918367,153.045918367347,153.045918367347,1368.76567656765,0.0,1.0
2013-12-05,2.03,2.08,2.02,2.05,233100,156.910714285714,160.775510204082,156.137755102041,158.456632653061,3015.68316831684,0.0,1.0
2013-12-06,2.03,2.04,2.0,2.03,119200,156.910714285714,157.683673469388,154.591836734694,156.910714285714,1542.12541254126,0.0,1.0
2013-12-09,1.97,2.04,1.95,2.02,191200,152.272959183674,157.683673469388,150.727040816327,156.137755102041,2473.6105610561,0.0,1.0
2013-12-10,1.95,1.99,1.87,1.9,188400,150.727040816327,153.818877551021,144.543367346939,146.862244897959,2437.38613861385,0.0,1.0
2013-12-11,1.95,1.99,1.9,1.95,137800,150.727040816327,153.818877551021,146.862244897959,150.727040816327,1782.75907590759,0.0,1.0
2013-12-12,2.03,2.03,1.93,1.93,133700,156.910714285714,156.910714285714,149.18112244898,149.18112244898,1729.71617161716,0.0,1.0
2013-12-13,2.0,2.03,1.96,1.98,80900,154.591836734694,156.910714285714,151.5,153.045918367347,1046.62706270627,0.0,1.0
2013-12-16,1.9,1.98,1.8,1.85,387500,146.862244897959,153.045918367347,139.132653061225,142.997448979592,5013.20132013202,0.0,1.0
2013-12-17,1.77,1.9,1.77,1.89,236800,136.813775510204,146.862244897959,136.813775510204,146.089285714286,3063.55115511551,0.0,1.0
2013-12-18,1.77,1.78,1.66,1.75,350000,136.813775510204,137.586734693878,128.311224489796,135.267857142857,4528.05280528053,0.0,1.0
2013-12-19,1.76,1.83,1.721,1.76,159200,136.040816326531,141.451530612245,133.026275510204,136.040816326531,2059.61716171617,0.0,1.0
2013-12-20,1.8,1.82,1.75,1.75,165700,139.132653061225,140.678571428572,135.267857142857,135.267857142857,2143.70957095709,0.0,1.0
2013-12-23,1.78,1.84,1.75,1.78,258600,137.586734693878,142.224489795919,135.267857142857,137.586734693878,3345.58415841583,0.0,1.0
2013-12-24,1.7809,1.82,1.7,1.76,98300,137.656301020408,140.678571428572,131.40306122449,136.040816326531,1271.73597359736,0.0,1.0
2013-12-26,1.86,1.91,1.78,1.78,140000,143.770408163265,147.635204081633,137.586734693878,137.586734693878,1811.22112211222,0.0,1.0
2013-12-27,1.83,1.89,1.79,1.87,67400,141.451530612245,146.089285714286,138.359693877551,144.543367346939,871.973597359735,0.0,1.0
2013-12-30,1.8,1.888,1.78,1.82,183500,139.132653061225,145.934693877551,137.586734693878,140.678571428572,2373.99339933993,0.0,1.0
2013-12-31,1.86,1.9,1.8,1.81,193000,143.770408163265,146.862244897959,139.132653061225,139.905612244898,2496.89768976898,0.0,1.0
2014-01-02,1.96,2.0,1.86,1.91,249200,151.5,154.591836734694,143.770408163265,147.635204081633,3223.97359735974,0.0,1.0
2014-01-03,1.92,1.99,1.92,1.96,128900,148.408163265306,153.818877551021,148.408163265306,151.5,1667.61716171617,0.0,1.0
2014-01-06,1.97,2.07,1.93,1.97,261100,152.272959183674,160.002551020408,149.18112244898,152.272959183674,3377.92739273926,0.0,1.0
2014-01-07,2.0,2.01,1.97,1.97,145500,154.591836734694,155.364795918367,152.272959183674,152.272959183674,1882.37623762376,0.0,1.0
2014-01-08,2.09,2.12,1.991,1.991,1127800,161.548469387755,163.867346938776,153.896173469388,153.896173469388,14590.6798679868,0.0,1.0
2014-01-09,2.06,2.09,2.01,2.09,159900,159.229591836735,161.548469387755,155.364795918367,161.548469387755,2068.67326732673,0.0,1.0
2014-01-10,2.07,2.08,1.97,2.06,135100,160.002551020408,160.775510204082,152.272959183674,159.229591836735,1747.82838283829,0.0,1.0
2014-01-13,2.05,2.08,2.03,2.08,82300,158.456632653061,160.775510204082,156.910714285714,160.775510204082,1064.73927392739,0.0,1.0
2014-01-14,2.01,2.08,1.98,2.08,254400,155.364795918367,160.775510204082,153.045918367347,160.775510204082,3291.24752475248,0.0,1.0
2014-01-15,1.99,2.03,1.96,2.03,210400,153.818877551021,156.910714285714,151.5,156.910714285714,2722.00660066006,0.0,1.0
2014-01-16,1.95,2.01,1.95,1.99,246300,150.727040816327,155.364795918367,150.727040816327,153.818877551021,3186.45544554454,0.0,1.0
2014-01-17,1.95,1.96,1.92,1.94,209400,150.727040816327,151.5,148.408163265306,149.954081632653,2709.06930693068,0.0,1.0
2014-01-21,2.01,2.02,1.92,1.97,235600,155.364795918367,156.137755102041,148.408163265306,152.272959183674,3048.02640264027,0.0,1.0
2014-01-22,2.03,2.05,1.97,1.97,214200,156.910714285714,158.456632653061,152.272959183674,152.272959183674,2771.16831683169,0.0,1.0
2014-01-23,2.01,2.05,1.98,2.05,155800,155.364795918367,158.456632653061,153.045918367347,158.456632653061,2015.63036303631,0.0,1.0
2014-01-24,1.99,2.02,1.96,2.02,92000,153.818877551021,156.137755102041,151.5,156.137755102041,1190.23102310231,0.0,1.0
2014-01-27,1.95,2.0,1.9,1.97,182900,150.727040816327,154.591836734694,146.862244897959,152.272959183674,2366.2310231023,0.0,1.0
2014-01-28,1.98,2.01,1.95,2.0,136300,153.045918367347,155.364795918367,150.727040816327,154.591836734694,1763.35313531353,0.0,1.0
2014-01-29,1.94,2.0,1.92,2.0,181800,149.954081632653,154.591836734694,148.408163265306,154.591836734694,2352,0.0,1.0
2014-01-30,1.94,1.97,1.92,1.93,59000,149.954081632653,152.272959183674,148.408163265306,149.18112244898,763.300330033004,0.0,1.0
2014-01-31,1.91,2.0,1.87,1.95,185700,147.635204081633,154.591836734694,144.543367346939,150.727040816327,2402.45544554455,0.0,1.0
2014-02-03,1.91,1.99,1.86,1.87,115800,147.635204081633,153.818877551021,143.770408163265,144.543367346939,1498.13861386138,0.0,1.0
2014-02-04,1.92,1.96,1.8884,1.9,50900,148.408163265306,151.5,145.965612244898,146.862244897959,658.508250825083,0.0,1.0
2014-02-05,1.9,1.93,1.8605,1.92,107100,146.862244897959,149.18112244898,143.809056122449,148.408163265306,1385.58415841584,0.0,1.0
2014-02-06,1.95,2.03,1.88,1.89,428800,150.727040816327,156.910714285714,145.316326530612,146.089285714286,5547.5115511551,0.0,1.0
2014-02-07,1.97,2.0,1.93,1.99,139500,152.272959183674,154.591836734694,149.18112244898,153.818877551021,1804.75247524752,0.0,1.0
2014-02-10,1.96,2.0,1.93,1.99,98759,151.5,154.591836734694,149.18112244898,153.818877551021,1277.67419141914,0.0,1.0
2014-02-11,1.96,1.98,1.96,1.98,135509,151.5,153.045918367347,151.5,153.045918367347,1753.1197359736,0.0,1.0
2014-02-12,1.96,1.9601,1.9,1.95,79200,151.5,151.507729591837,146.862244897959,150.727040816327,1024.63366336634,0.0,1.0
2014-02-13,1.96,1.9799,1.95,1.96,48200,151.5,153.03818877551,150.727040816327,151.5,623.577557755776,0.0,1.0
2014-02-14,1.95,1.98,1.93,1.96,43800,150.727040816327,153.045918367347,149.18112244898,151.5,566.653465346533,0.0,1.0
2014-02-18,1.96,1.97,1.9,1.97,9348,151.5,152.272959183674,146.862244897959,152.272959183674,120.937821782178,0.0,1.0
2014-02-19,1.96,1.97,1.9,1.95,81600,151.5,152.272959183674,146.862244897959,150.727040816327,1055.68316831683,0.0,1.0
2014-02-20,1.95,1.97,1.9,1.95,95100,150.727040816327,152.272959183674,146.862244897959,150.727040816327,1230.33663366336,0.0,1.0
2014-02-21,1.95,1.97,1.94,1.95,71200,150.727040816327,152.272959183674,149.954081632653,150.727040816327,921.13531353135,0.0,1.0
2014-02-24,1.93,1.96,1.91,1.96,99700,149.18112244898,151.5,147.635204081633,151.5,1289.84818481848,0.0,1.0
2014-02-25,1.93,1.93,1.89,1.91,189200,149.18112244898,149.18112244898,146.089285714286,147.635204081633,2447.73597359735,0.0,1.0
2014-02-26,1.89,1.93,1.87,1.91,146900,146.089285714286,149.18112244898,144.543367346939,147.635204081633,1900.48844884488,0.0,1.0
2014-02-27,1.91,1.91,1.87,1.89,106000,147.635204081633,147.635204081633,144.543367346939,146.089285714286,1371.35313531353,0.0,1.0
2014-02-28,1.87,1.92,1.87,1.9,102600,144.543367346939,148.408163265306,144.543367346939,146.862244897959,1327.36633663366,0.0,1.0
2014-03-03,1.88,1.9,1.87,1.88,102872,145.316326530612,146.862244897959,144.543367346939,145.316326530612,1330.88528052806,0.0,1.0
2014-03-04,1.89,1.9,1.85,1.89,214506,146.089285714286,146.862244897959,142.997448979592,146.089285714286,2775.12712871287,0.0,1.0
2014-03-05,1.89,1.9,1.862,1.88,67300,146.089285714286,146.862244897959,143.925,145.316326530612,870.679867986797,0.0,1.0
2014-03-06,1.89,1.9,1.87,1.88,70600,146.089285714286,146.862244897959,144.543367346939,145.316326530612,913.372937293727,0.0,1.0
2014-03-07,1.9,1.9,1.87,1.9,73000,146.862244897959,146.862244897959,144.543367346939,146.862244897959,944.422442244226,0.0,1.0
2014-03-10,1.96,2.05,1.91,1.93,518400,151.5,158.456632653061,147.635204081633,149.18112244898,6706.69306930693,0.0,1.0
2014-03-11,2.04,2.09,2.0,2.03,504800,157.683673469388,161.548469387755,154.591836734694,156.910714285714,6530.74587458745,0.0,1.0
2014-03-12,1.95,2.04,1.93,2.03,305000,150.727040816327,157.683673469388,149.18112244898,156.910714285714,3945.87458745873,0.0,1.0
2014-03-13,1.96,1.98,1.96,1.96,4440,151.5,153.045918367347,151.5,151.5,57.4415841584158,0.0,1.0
2014-03-14,1.95,1.985,1.95,1.98,2126,150.727040816327,153.432397959184,150.727040816327,153.045918367347,27.5046864686468,0.0,1.0
2014-03-17,1.97,1.97,1.93,1.97,109000,152.272959183674,152.272959183674,149.18112244898,152.272959183674,1410.16501650165,0.0,1.0
2014-03-18,1.96,1.98,1.95,1.96,99700,151.5,153.045918367347,150.727040816327,151.5,1289.84818481848,0.0,1.0
2014-03-19,1.95,1.98,1.95,1.98,152500,150.727040816327,153.045918367347,150.727040816327,153.045918367347,1972.93729372937,0.0,1.0
2014-03-20,1.94,1.97,1.94,1.9574,88700,149.954081632653,152.272959183674,149.954081632653,151.299030612245,1147.53795379538,0.0,1.0
2014-03-21,1.95,1.97,1.93,1.96,88100,150.727040816327,152.272959183674,149.18112244898,151.5,1139.77557755775,0.0,1.0
2014-03-24,1.91,1.95,1.91,1.95,110500,147.635204081633,150.727040816327,147.635204081633,150.727040816327,1429.57095709571,0.0,1.0
2014-03-25,1.9,1.95,1.88,1.93,110300,146.862244897959,150.727040816327,145.316326530612,149.18112244898,1426.98349834984,0.0,1.0
2014-03-26,1.83,1.92,1.81,1.89,125200,141.451530612245,148.408163265306,139.905612244898,146.089285714286,1619.74917491749,0.0,1.0
2014-03-27,1.83,1.88,1.8,1.85,107100,141.451530612245,145.316326530612,139.132653061225,142.997448979592,1385.58415841584,0.0,1.0
2014-03-28,1.8,1.86,1.78,1.8537,76900,139.132653061225,143.770408163265,137.586734693878,143.283443877551,994.877887788775,0.0,1.0
2014-03-31,1.83,1.86,1.76,1.78,123300,141.451530612245,143.770408163265,136.040816326531,137.586734693878,1595.16831683168,0.0,1.0
2014-04-01,1.79,1.89,1.77,1.82,301000,138.359693877551,146.089285714286,136.813775510204,140.678571428572,3894.12541254125,0.0,1.0
2014-04-02,1.75,1.81,1.7,1.8,464500,135.267857142857,139.905612244898,131.40306122449,139.132653061225,6009.37293729374,0.0,1.0
2014-04-03,1.73,1.84,1.71,1.76,190000,133.72193877551,142.224489795919,132.176020408163,136.040816326531,2458.08580858086,0.0,1.0
2014-04-04,1.71,1.76,1.67,1.71,148800,132.176020408163,136.040816326531,129.08418367347,132.176020408163,1925.0693069307,0.0,1.0
2014-04-07,1.64,1.73,1.54,1.73,613400,126.765306122449,133.72193877551,119.035714285714,133.72193877551,7935.73597359736,0.0,1.0
2014-04-08,1.59,1.62,1.5,1.58,483000,122.900510204082,125.219387755102,115.943877551021,122.127551020408,6248.71287128711,0.0,1.0
2014-04-09,1.55,1.58,1.51,1.57,226500,119.808673469388,122.127551020408,116.716836734694,121.354591836735,2930.29702970296,0.0,1.0
2014-04-10,1.44,1.52,1.43,1.52,362400,111.30612244898,117.489795918367,110.533163265306,117.489795918367,4688.47524752474,0.0,1.0
2014-04-11,1.44,1.5332,1.41,1.46,245500,111.30612244898,118.510102040816,108.987244897959,112.852040816327,3176.10561056104,0.0,1.0
2014-04-14,1.41,1.49,1.41,1.45,187100,108.987244897959,115.170918367347,108.987244897959,112.079081632653,2420.56765676568,0.0,1.0
2014-04-15,1.38,1.46,1.33,1.38,185600,106.668367346939,112.852040816327,102.803571428572,106.668367346939,2401.16171617161,0.0,1.0
2014-04-16,1.44,1.47,1.37,1.37,137800,111.30612244898,113.625,105.895408163265,105.895408163265,1782.75907590758,0.0,1.0
2014-04-17,1.42,1.46,1.41,1.45,167900,109.760204081633,112.852040816327,108.987244897959,112.079081632653,2172.17161716171,0.0,1.0
2014-04-21,1.43,1.46,1.4,1.4,33100,110.533163265306,112.852040816327,108.214285714286,108.214285714286,428.224422442245,0.0,1.0
2014-04-22,1.41,1.4799,1.41,1.42,79500,108.987244897959,114.390229591837,108.987244897959,109.760204081633,1028.51485148515,0.0,1.0
2014-04-23,1.45,1.4699,1.42,1.435,70400,112.079081632653,113.617270408163,109.760204081633,110.919642857143,910.785478547855,0.0,1.0
2014-04-24,1.4398,1.45,1.42,1.4303,87600,111.290663265306,112.079081632653,109.760204081633,110.556352040816,1133.30693069307,0.0,1.0
2014-04-25,1.44,1.45,1.41,1.4498,88800,111.30612244898,112.079081632653,108.987244897959,112.06362244898,1148.83168316831,0.0,1.0
2014-04-28,1.42,1.44,1.4,1.42,81400,109.760204081633,111.30612244898,108.214285714286,109.760204081633,1053.09570957095,0.0,1.0
2014-04-29,1.43,1.45,1.4239,1.43,53100,110.533163265306,112.079081632653,110.061658163265,110.533163265306,686.970297029704,0.0,1.0
2014-04-30,1.38,1.4699,1.38,1.45,148000,106.668367346939,113.617270408163,106.668367346939,112.079081632653,1914.71947194719,0.0,1.0
2014-05-01,1.4,1.43,1.39,1.4,66900,108.214285714286,110.533163265306,107.441326530612,108.214285714286,865.504950495047,0.0,1.0
2014-05-02,1.39,1.4399,1.36,1.4,91000,107.441326530612,111.298392857143,105.122448979592,108.214285714286,1177.29372937294,0.0,1.0
2014-05-05,1.38,1.44,1.37,1.37,61400,106.668367346939,111.30612244898,105.895408163265,105.895408163265,794.349834983497,0.0,1.0
2014-05-06,1.39,1.41,1.38,1.4,48600,107.441326530612,108.987244897959,106.668367346939,108.214285714286,628.752475247526,0.0,1.0
2014-05-07,1.4,1.42,1.35,1.4,69200,108.214285714286,109.760204081633,104.349489795918,108.214285714286,895.260726072605,0.0,1.0
2014-05-08,1.4,1.41,1.38,1.4,83800,108.214285714286,108.987244897959,106.668367346939,108.214285714286,1084.14521452145,0.0,1.0
2014-05-09,1.49,1.66,1.42,1.42,312400,115.170918367347,128.311224489796,109.760204081633,109.760204081633,4041.6105610561,0.0,1.0
2014-05-12,1.45,1.5097,1.45,1.48,71100,112.079081632653,116.693647959184,112.079081632653,114.397959183674,919.841584158416,0.0,1.0
2014-05-13,1.46,1.54,1.42,1.45,77200,112.852040816327,119.035714285714,109.760204081633,112.079081632653,998.759075907587,0.0,1.0
2014-05-14,1.47,1.48,1.45,1.48,74800,113.625,114.397959183674,112.079081632653,114.397959183674,967.709570957096,0.0,1.0
2014-05-15,1.48,1.51,1.46,1.46,224200,114.397959183674,116.716836734694,112.852040816327,112.852040816327,2900.5412541254,0.0,1.0
2014-05-16,1.45,1.55,1.45,1.48,105900,112.079081632653,119.808673469388,112.079081632653,114.397959183674,1370.05940594059,0.0,1.0
2014-05-19,1.5,1.55,1.48,1.48,90400,115.943877551021,119.808673469388,114.397959183674,114.397959183674,1169.53135313531,0.0,1.0
2014-05-20,1.49,1.52,1.47,1.52,52000,115.170918367347,117.489795918367,113.625,117.489795918367,672.739273927392,0.0,1.0
2014-05-21,1.48,1.5564,1.48,1.5,84800,114.397959183674,120.303367346939,114.397959183674,115.943877551021,1097.08250825082,0.0,1.0
2014-05-22,1.6,1.64,1.49,1.49,152300,123.673469387755,126.765306122449,115.170918367347,115.170918367347,1970.3498349835,0.0,1.0
2014-05-23,1.61,1.6796,1.56,1.61,104800,124.446428571429,129.826224489796,120.581632653061,124.446428571429,1355.82838283828,0.0,1.0
2014-05-27,1.65,1.68,1.5998,1.62,103700,127.538265306123,129.857142857143,123.658010204082,125.219387755102,1341.59735973597,0.0,1.0
2014-05-28,1.7,1.7,1.59,1.63,94300,131.40306122449,131.40306122449,122.900510204082,125.992346938776,1219.98679867987,0.0,1.0
2014-05-29,1.66,1.7,1.63,1.7,155900,128.311224489796,131.40306122449,125.992346938776,131.40306122449,2016.92409240924,0.0,1.0
2014-05-30,1.64,1.7,1.61,1.67,56700,126.765306122449,131.40306122449,124.446428571429,129.08418367347,733.544554455445,0.0,1.0
2014-06-02,1.57,1.62,1.55,1.61,86700,121.354591836735,125.219387755102,119.808673469388,124.446428571429,1121.66336633663,0.0,1.0
2014-06-03,1.58,1.59,1.54,1.59,85900,122.127551020408,122.900510204082,119.035714285714,122.900510204082,1111.31353135314,0.0,1.0
2014-06-04,1.58,1.6,1.51,1.58,5400,122.127551020408,123.673469387755,116.716836734694,122.127551020408,69.861386138614,0.0,1.0
2014-06-05,1.59,1.6,1.59,1.6,826,122.900510204082,123.673469387755,122.900510204082,123.673469387755,10.686204620462,0.0,1.0
2014-06-06,1.56,1.61,1.55,1.5799,115600,120.581632653061,124.446428571429,119.808673469388,122.119821428572,1495.55115511551,0.0,1.0
2014-06-09,1.57,1.6025,1.52,1.57,392000,121.354591836735,123.866709183674,117.489795918367,121.354591836735,5071.41914191418,0.0,1.0
2014-06-10,1.58,1.59,1.5499,1.58,132400,122.127551020408,122.900510204082,119.800943877551,122.127551020408,1712.89768976898,0.0,1.0
2014-06-11,1.53,1.5722,1.51,1.55,142300,118.262755102041,121.524642857143,116.716836734694,119.808673469388,1840.97689768977,0.0,1.0
2014-06-12,1.54,1.57,1.53,1.53,39400,119.035714285714,121.354591836735,118.262755102041,118.262755102041,509.729372937295,0.0,1.0
2014-06-13,1.55,1.57,1.51,1.53,47500,119.808673469388,121.354591836735,116.716836734694,118.262755102041,614.521452145213,0.0,1.0
2014-06-16,1.535,1.57,1.5,1.57,85700,118.649234693878,121.354591836735,115.943877551021,121.354591836735,1108.72607260726,0.0,1.0
2014-06-17,1.55,1.56,1.51,1.51,91100,119.808673469388,120.581632653061,116.716836734694,116.716836734694,1178.58745874587,0.0,1.0
2014-06-18,1.51,1.55,1.51,1.55,49800,116.716836734694,119.808673469388,116.716836734694,119.808673469388,644.277227722772,0.0,1.0
2014-06-19,1.51,1.55,1.46,1.53,258400,116.716836734694,119.808673469388,112.852040816327,118.262755102041,3342.99669966996,0.0,1.0
2014-06-20,1.46,1.4999,1.4578,1.4999,163700,112.852040816327,115.936147959184,112.681989795918,115.936147959184,2117.83498349834,0.0,1.0
2014-06-23,1.4599,1.5,1.42,1.45,156400,112.84431122449,115.943877551021,109.760204081633,112.079081632653,2023.39273927392,0.0,1.0
2014-06-24,1.43,1.46,1.42,1.46,98400,110.533163265306,112.852040816327,109.760204081633,112.852040816327,1273.0297029703,0.0,1.0
2014-06-25,1.4,1.46,1.38,1.44,201900,108.214285714286,112.852040816327,106.668367346939,111.30612244898,2612.03960396039,0.0,1.0
2014-06-26,1.44,1.49,1.37,1.37,40900,111.30612244898,115.170918367347,105.895408163265,105.895408163265,529.135313531351,0.0,1.0
2014-06-27,1.44,1.45,1.4,1.45,102700,111.30612244898,112.079081632653,108.214285714286,112.079081632653,1328.6600660066,0.0,1.0
2014-06-30,1.41,1.4699,1.41,1.42,35900,108.987244897959,113.617270408163,108.987244897959,109.760204081633,464.448844884489,0.0,1.0
2014-07-01,1.41,1.47,1.41,1.41,76000,108.987244897959,113.625,108.987244897959,108.987244897959,983.234323432345,0.0,1.0
2014-07-02,1.41,1.47,1.39,1.4,202700,108.987244897959,113.625,107.441326530612,108.214285714286,2622.3894389439,0.0,1.0
2014-07-03,1.45,1.46,1.42,1.46,25800,112.079081632653,112.852040816327,109.760204081633,112.852040816327,333.782178217822,0.0,1.0
2014-07-07,1.43,1.45,1.42,1.42,70000,110.533163265306,112.079081632653,109.760204081633,109.760204081633,905.610561056107,0.0,1.0
2014-07-08,1.4,1.44,1.4,1.4265,45000,108.214285714286,111.30612244898,108.214285714286,110.262627551021,582.178217821781,0.0,1.0
2014-07-09,1.41,1.43,1.3999,1.4,28400,108.987244897959,110.533163265306,108.206556122449,108.214285714286,367.419141914192,0.0,1.0
2014-07-10,1.42,1.44,1.4,1.42,112500,109.760204081633,111.30612244898,108.214285714286,109.760204081633,1455.44554455445,0.0,1.0
2014-07-11,1.43,1.44,1.41,1.44,35900,110.533163265306,111.30612244898,108.987244897959,111.30612244898,464.448844884489,0.0,1.0
2014-07-14,1.42,1.45,1.38,1.43,417500,109.760204081633,112.079081632653,106.668367346939,110.533163265306,5401.32013201318,0.0,1.0
2014-07-15,1.43,1.45,1.42,1.45,102300,110.533163265306,112.079081632653,109.760204081633,112.079081632653,1323.48514851485,0.0,1.0
2014-07-16,1.42,1.44,1.42,1.44,18500,109.760204081633,111.30612244898,109.760204081633,111.30612244898,239.339933993399,0.0,1.0
2014-07-17,1.41,1.44,1.39,1.43,22600,108.987244897959,111.30612244898,107.441326530612,110.533163265306,292.382838283829,0.0,1.0
2014-07-18,1.41,1.44,1.4004,1.44,30100,108.987244897959,111.30612244898,108.245204081633,111.30612244898,389.412541254126,0.0,1.0
2014-07-21,1.41,1.43,1.39,1.39,258500,108.987244897959,110.533163265306,107.441326530612,107.441326530612,3344.29042904291,0.0,1.0
2014-07-22,1.39,1.4201,1.38,1.39,150100,107.441326530612,109.767933673469,106.668367346939,107.441326530612,1941.88778877888,0.0,1.0
2014-07-23,1.34,1.4,1.19,1.38,389600,103.576530612245,108.214285714286,91.9821428571429,106.668367346939,5040.36963696369,0.0,1.0
2014-07-24,1.34,1.36,1.27,1.32,62300,103.576530612245,105.122448979592,98.1658163265307,102.030612244898,805.993399339933,0.0,1.0
2014-07-25,1.29,1.38,1.29,1.32,305000,99.7117346938777,106.668367346939,99.7117346938777,102.030612244898,3945.87458745874,0.0,1.0
2014-07-28,1.33,1.38,1.29,1.31,99200,102.803571428572,106.668367346939,99.7117346938777,101.257653061225,1283.37953795379,0.0,1.0
2014-07-29,1.31,1.35,1.29,1.31,129800,101.257653061225,104.349489795918,99.7117346938777,101.257653061225,1679.2607260726,0.0,1.0
2014-07-30,1.28,1.31,1.27,1.3,67700,98.9387755102042,101.257653061225,98.1658163265307,100.484693877551,875.854785478547,0.0,1.0
2014-07-31,1.3,1.3,1.29,1.29,30700,100.484693877551,100.484693877551,99.7117346938777,99.7117346938777,397.174917491749,0.0,1.0
2014-08-01,1.31,1.31,1.28,1.31,42500,101.257653061225,101.257653061225,98.9387755102042,101.257653061225,549.834983498347,0.0,1.0
2014-08-04,1.295,1.33,1.28,1.32,900,100.098214285714,102.803571428572,98.9387755102042,102.030612244898,11.6435643564357,0.0,1.0
2014-08-05,1.28,1.29,1.28,1.29,114,98.9387755102042,99.7117346938777,98.9387755102042,99.7117346938777,1.47485148514851,0.0,1.0
2014-08-06,1.26,1.29,1.25,1.25,66700,97.3928571428572,99.7117346938777,96.6198979591838,96.6198979591838,862.917491749174,0.0,1.0
2014-08-07,1.28,1.33,1.26,1.3,58700,98.9387755102042,102.803571428572,97.3928571428572,100.484693877551,759.419141914191,0.0,1.0
2014-08-08,1.257,1.28,1.25,1.28,68700,97.1609693877552,98.9387755102042,96.6198979591838,98.9387755102042,888.79207920792,0.0,1.0
2014-08-11,1.8,1.97,1.66,1.97,6771600,139.132653061225,152.272959183674,128.311224489796,152.272959183674,87606.1782178215,0.0,1.0
2014-08-12,1.82,1.85,1.7105,1.83,1735500,140.678571428572,142.997448979592,132.214668367347,141.451530612245,22452.6732673266,0.0,1.0
2014-08-13,1.87,1.92,1.84,1.88,1613200,144.543367346939,148.408163265306,142.224489795919,145.316326530612,20870.4422442244,0.0,1.0
2014-08-14,2.18,2.25,1.87,1.87,3113100,168.505102040817,173.915816326531,144.543367346939,144.543367346939,40275.0891089107,0.0,1.0
2014-08-15,2.18,2.22,2.05,2.2,921900,168.505102040817,171.59693877551,158.456632653061,170.051020408163,11926.8910891089,0.0,1.0
2014-08-18,2.11,2.27,2.05,2.18,537500,163.094387755102,175.461734693878,158.456632653061,168.505102040817,6953.79537953796,0.0,1.0
2014-08-19,2.06,2.22,2.0,2.01,430800,159.229591836735,171.59693877551,154.591836734694,155.364795918367,5573.38613861385,0.0,1.0
2014-08-20,2.1,2.16,2.02,2.03,212900,162.321428571429,166.95918367347,156.137755102041,156.910714285714,2754.34983498349,0.0,1.0
2014-08-21,2.12,2.15,2.1,2.12,265000,163.867346938776,166.186224489796,162.321428571429,163.867346938776,3428.38283828382,0.0,1.0
2014-08-22,2.09,2.12,2.09,2.11,4014,161.548469387755,163.867346938776,161.548469387755,163.094387755102,51.930297029703,0.0,1.0
2014-08-25,2.09,2.09,2.09,2.09,179000,161.548469387755,161.548469387755,161.548469387755,161.548469387755,2315.77557755776,0.0,1.0
2014-08-26,2.2,2.3,2.12,2.12,641900,170.051020408163,177.780612244898,163.867346938776,163.867346938776,8304.4488448845,0.0,1.0
2014-08-27,2.26,2.26,2.18,2.2,250400,174.688775510204,174.688775510204,168.505102040817,170.051020408163,3239.49834983498,0.0,1.0
2014-08-28,2.19,2.2301,2.16,2.22,197000,169.27806122449,172.377627551021,166.95918367347,171.59693877551,2548.64686468647,0.0,1.0
2014-08-29,2.29,2.3299,2.2,2.2,388500,177.007653061225,180.091760204082,170.051020408163,170.051020408163,5026.13861386137,0.0,1.0
2014-09-02,2.38,2.4,2.28,2.28,365400,183.964285714286,185.510204081633,176.234693877551,176.234693877551,4727.28712871286,0.0,1.0
2014-09-03,2.32,2.42,2.26,2.41,396800,179.326530612245,187.05612244898,174.688775510204,186.283163265306,5133.51815181518,0.0,1.0
2014-09-04,2.27,2.38,2.27,2.36,253800,175.461734693878,183.964285714286,175.461734693878,182.418367346939,3283.48514851484,0.0,1.0
2014-09-05,2.25,2.37,2.16,2.28,246200,173.915816326531,183.191326530612,166.95918367347,176.234693877551,3185.16171617161,0.0,1.0
2014-09-08,2.3,2.45,2.16,2.17,447300,177.780612244898,189.375,166.95918367347,167.732142857143,5786.85148514851,0.0,1.0
2014-09-09,2.25,2.35,2.21,2.35,268500,173.915816326531,181.645408163266,170.823979591837,181.645408163266,3473.66336633663,0.0,1.0
2014-09-10,2.35,2.5899,2.34,2.5899,808700,181.645408163266,200.188698979592,180.872448979592,200.188698979592,10462.3894389439,0.0,1.0
2014-09-11,2.31,2.414,2.27,2.4101,318000,178.553571428572,186.592346938776,175.461734693878,186.290892857143,4114.05940594058,0.0,1.0
2014-09-12,2.225,2.33,2.2,2.33,248200,171.983418367347,180.099489795919,170.051020408163,180.099489795919,3211.03630363036,0.0,1.0
2014-09-15,2.2,2.24,2.18,2.18,260100,170.051020408163,173.142857142857,168.505102040817,168.505102040817,3364.99009900991,0.0,1.0
2014-09-16,1.86,2.0,1.74,1.85,1985700,143.770408163265,154.591836734694,134.494897959184,142.997448979592,25689.5841584159,0.0,1.0
2014-09-17,1.84,1.9399,1.83,1.87,446400,142.224489795919,149.946352040816,141.451530612245,144.543367346939,5775.20792079205,0.0,1.0
2014-09-18,1.78,1.9,1.75,1.9,334400,137.586734693878,146.862244897959,135.267857142857,146.862244897959,4326.2310231023,0.0,1.0
2014-09-19,1.7,1.781,1.7,1.76,263700,131.40306122449,137.664030612245,131.40306122449,136.040816326531,3411.56435643564,0.0,1.0
2014-09-22,1.7,1.75,1.54,1.65,465569,131.40306122449,135.267857142857,119.035714285714,127.538265306123,6023.20290429042,0.0,1.0
2014-09-23,1.65,1.74,1.55,1.71,415985,127.538265306123,134.494897959184,119.808673469388,132.176020408163,5381.72013201318,0.0,1.0
2014-09-24,1.73,1.77,1.65,1.66,177207,133.72193877551,136.813775510204,127.538265306123,128.311224489796,2292.57900990099,0.0,1.0
2014-09-25,1.74,1.765,1.67,1.72,178896,134.494897959184,136.427295918367,129.08418367347,132.948979591837,2314.4300990099,0.0,1.0
2014-09-26,1.7,1.75,1.66,1.74,135955,131.40306122449,135.267857142857,128.311224489796,134.494897959184,1758.8897689769,0.0,1.0
2014-09-29,1.76,1.77,1.7,1.7,273888,136.040816326531,136.813775510204,131.40306122449,131.40306122449,3543.36950495048,0.0,1.0
2014-09-30,1.78,1.803,1.7,1.76,258458,137.586734693878,139.364540816327,131.40306122449,136.040816326531,3343.74706270626,0.0,1.0
2014-10-01,1.72,1.78,1.71,1.78,177407,132.948979591837,137.586734693878,132.176020408163,137.586734693878,2295.16646864686,0.0,1.0
2014-10-02,1.73,1.77,1.7,1.73,61956,133.72193877551,136.813775510204,131.40306122449,133.72193877551,801.542970297031,0.0,1.0
2014-10-03,1.71,1.74,1.6899,1.74,217994,132.176020408163,134.494897959184,130.62237244898,134.494897959184,2820.25240924093,0.0,1.0
2014-10-06,1.7,1.74,1.67,1.72,116324,131.40306122449,134.494897959184,129.08418367347,132.948979591837,1504.91775577558,0.0,1.0
2014-10-07,1.68,1.7,1.65,1.7,240135,129.857142857143,131.40306122449,127.538265306123,131.40306122449,3106.69702970297,0.0,1.0
2014-10-08,1.72,1.74,1.61,1.67,404348,132.948979591837,134.494897959184,124.446428571429,129.08418367347,5231.16884488448,0.0,1.0
2014-10-09,1.79,1.82,1.75,1.75,503707,138.359693877551,140.678571428572,135.267857142857,135.267857142857,6516.60541254126,0.0,1.0
2014-10-10,1.7599,1.79,1.72,1.75,91776,136.033086734694,138.359693877551,132.948979591837,135.267857142857,1187.33306930693,0.0,1.0
2014-10-13,1.73,1.77,1.7,1.77,150746,133.72193877551,136.813775510204,131.40306122449,136.813775510204,1950.24528052806,0.0,1.0
2014-10-14,1.73,1.7376,1.7,1.72,113580,133.72193877551,134.309387755102,131.40306122449,132.948979591837,1469.41782178218,0.0,1.0
2014-10-15,1.71,1.73,1.7,1.71,75515,132.176020408163,133.72193877551,131.40306122449,132.176020408163,976.959735973599,0.0,1.0
2014-10-16,1.73,1.76,1.71,1.71,526303,133.72193877551,136.040816326531,132.176020408163,132.176020408163,6808.93650165017,0.0,1.0
2014-10-17,1.77,1.7876,1.73,1.73,41903,136.813775510204,138.17418367347,133.72193877551,133.72193877551,542.111419141915,0.0,1.0
2014-10-20,1.75,1.77,1.73,1.75,90090,135.267857142857,136.813775510204,133.72193877551,135.267857142857,1165.52079207921,0.0,1.0
2014-10-21,1.72,1.76,1.72,1.7584,89836,132.948979591837,136.040816326531,132.948979591837,135.917142857143,1162.23471947194,0.0,1.0
2014-10-22,1.74,1.755,1.71,1.75,139892,134.494897959184,135.654336734694,132.176020408163,135.267857142857,1809.82389438943,0.0,1.0
2014-10-23,1.77,1.77,1.74,1.75,84846,136.813775510204,136.813775510204,134.494897959184,135.267857142857,1097.67762376238,0.0,1.0
2014-10-24,1.78,1.79,1.75,1.75,228186,137.586734693878,138.359693877551,135.267857142857,135.267857142857,2952.10930693068,0.0,1.0
2014-10-27,1.7616,1.78,1.74,1.7745,72905,136.164489795919,137.586734693878,134.494897959184,137.161607142857,943.19339933993,0.0,1.0
2014-10-28,1.78,1.78,1.76,1.77,96832,137.586734693878,137.586734693878,136.040816326531,136.813775510204,1252.74402640264,0.0,1.0
2014-10-29,1.7699,1.78,1.71,1.78,88263,136.806045918367,137.586734693878,132.176020408163,137.586734693878,1141.88435643565,0.0,1.0
2014-10-30,1.77,1.77,1.7,1.77,92611,136.813775510204,136.813775510204,131.40306122449,136.813775510204,1198.13570957096,0.0,1.0
2014-10-31,1.76,1.77,1.71,1.73,286973,136.040816326531,136.813775510204,132.176020408163,133.72193877551,3712.65399339933,0.0,1.0
2014-11-03,1.74,1.77,1.69,1.7,290509,134.494897959184,136.813775510204,130.630102040816,131.40306122449,3758.40026402639,0.0,1.0
2014-11-04,1.73,1.76,1.69,1.73,42764,133.72193877551,136.040816326531,130.630102040816,133.72193877551,553.250429042905,0.0,1.0
2014-11-05,1.75,1.75,1.69,1.73,54627,135.267857142857,135.267857142857,130.630102040816,133.72193877551,706.725544554456,0.0,1.0
2014-11-06,1.73,1.75,1.73,1.75,148795,133.72193877551,135.267857142857,133.72193877551,135.267857142857,1925.00462046205,0.0,1.0
2014-11-07,1.72,1.75,1.68,1.73,153177,132.948979591837,135.267857142857,129.857142857143,133.72193877551,1981.69584158415,0.0,1.0
2014-11-10,1.7,1.73,1.69,1.72,71014,131.40306122449,133.72193877551,130.630102040816,132.948979591837,918.728976897688,0.0,1.0
2014-11-11,1.7132,1.74,1.7,1.7,43437,132.423367346939,134.494897959184,131.40306122449,131.40306122449,561.957227722771,0.0,1.0
2014-11-12,1.7,1.71,1.68,1.71,131091,131.40306122449,132.176020408163,129.857142857143,132.176020408163,1695.96277227723,0.0,1.0
2014-11-13,1.66,1.7,1.65,1.69,176025,128.311224489796,131.40306122449,127.538265306123,130.630102040816,2277.28712871287,0.0,1.0
2014-11-14,1.63,1.67,1.63,1.65,180619,125.992346938776,129.08418367347,125.992346938776,127.538265306123,2336.7210561056,0.0,1.0
2014-11-17,1.58,1.638,1.49,1.63,153662,122.127551020408,126.610714285714,115.170918367347,125.992346938776,1987.97042904291,0.0,1.0
2014-11-18,1.59,1.62,1.5,1.58,68312,122.900510204082,125.219387755102,115.943877551021,122.127551020408,883.772409240922,0.0,1.0
2014-11-19,1.59,1.63,1.58,1.6011,78151,122.900510204082,125.992346938776,122.127551020408,123.758494897959,1011.06244224422,0.0,1.0
2014-11-20,1.61,1.67,1.6,1.6,133773,124.446428571429,129.08418367347,123.673469387755,123.673469387755,1730.6605940594,0.0,1.0
2014-11-21,1.55,1.62,1.52,1.62,187939,119.808673469388,125.219387755102,117.489795918367,125.219387755102,2431.42204620462,0.0,1.0
2014-11-24,1.6,1.6,1.55,1.55,57963,123.673469387755,123.673469387755,119.808673469388,119.808673469388,749.884356435644,0.0,1.0
2014-11-25,1.59,1.6,1.55,1.59,95989,122.900510204082,123.673469387755,119.808673469388,122.900510204082,1241.83788778878,0.0,1.0
2014-11-26,1.6,1.6,1.52,1.58,126822,123.673469387755,123.673469387755,117.489795918367,122.127551020408,1640.73346534654,0.0,1.0
2014-11-28,1.7,1.7,1.56,1.56,35656,131.40306122449,131.40306122449,120.581632653061,120.581632653061,461.292145214521,0.0,1.0
2014-12-01,1.64,1.72,1.61,1.71,98412,126.765306122449,132.948979591837,124.446428571429,132.176020408163,1273.18495049505,0.0,1.0
2014-12-02,1.74,1.74,1.64,1.65,110765,134.494897959184,134.494897959184,126.765306122449,127.538265306123,1432.99933993399,0.0,1.0
2014-12-03,1.67,1.75,1.65,1.72,81577,129.08418367347,135.267857142857,127.538265306123,132.948979591837,1055.38561056105,0.0,1.0
2014-12-04,1.68,1.73,1.65,1.66,44977,129.857142857143,133.72193877551,127.538265306123,128.311224489796,581.880660066006,0.0,1.0
2014-12-05,1.74,1.75,1.5942,1.5942,38477,134.494897959184,135.267857142857,123.225153061225,123.225153061225,497.788250825081,0.0,1.0
2014-12-08,1.71,1.76,1.68,1.72,62777,132.176020408163,136.040816326531,129.857142857143,132.948979591837,812.164488448847,0.0,1.0
2014-12-09,1.74,1.75,1.663,1.68,203228,134.494897959184,135.267857142857,128.543112244898,129.857142857143,2629.220330033,0.0,1.0
2014-12-10,1.7,1.74,1.7,1.7,34759,131.40306122449,134.494897959184,131.40306122449,131.40306122449,449.687392739273,0.0,1.0
2014-12-11,1.71,1.73,1.68,1.7101,78595,132.176020408163,133.72193877551,129.857142857143,132.18375,1016.80660066007,0.0,1.0
2014-12-12,1.72,1.72,1.68,1.7,34668,132.948979591837,132.948979591837,129.857142857143,131.40306122449,448.5100990099,0.0,1.0
2014-12-15,1.69,1.74,1.68,1.6968,46813,130.630102040816,134.494897959184,129.857142857143,131.155714285714,605.633531353137,0.0,1.0
2014-12-16,1.69,1.74,1.582,1.66,63710,130.630102040816,134.494897959184,122.282142857143,128.311224489796,824.234983498352,0.0,1.0
2014-12-17,1.74,1.74,1.7,1.7,76658,134.494897959184,134.494897959184,131.40306122449,131.40306122449,991.747062706268,0.0,1.0
2014-12-18,1.72,1.74,1.6902,1.74,167569,132.948979591837,134.494897959184,130.64556122449,134.494897959184,2167.88937293729,0.0,1.0
2014-12-19,1.84,1.92,1.68,1.701,465378,142.224489795919,148.408163265306,129.857142857143,131.480357142857,6020.73188118809,0.0,1.0
2014-12-22,1.77,1.85,1.69,1.84,113537,136.813775510204,142.997448979592,130.630102040816,142.224489795919,1468.86151815182,0.0,1.0
2014-12-23,1.75,1.8299,1.66,1.7,69470,135.267857142857,141.443801020408,128.311224489796,131.40306122449,898.753795379539,0.0,1.0
2014-12-24,1.71,1.75,1.68,1.74,56549,132.176020408163,135.267857142857,129.857142857143,134.494897959184,731.591023102312,0.0,1.0
2014-12-26,1.68,1.73,1.65,1.7,82498,129.857142857143,133.72193877551,127.538265306123,131.40306122449,1067.30085808581,0.0,1.0
2014-12-29,1.72,1.78,1.68,1.68,96105,132.948979591837,137.586734693878,129.857142857143,129.857142857143,1243.33861386138,0.0,1.0
2014-12-30,1.77,1.77,1.6801,1.71,108425,136.813775510204,136.813775510204,129.86487244898,132.176020408163,1402.72607260726,0.0,1.0
2014-12-31,1.81,1.81,1.72,1.78,147286,139.905612244898,139.905612244898,132.948979591837,137.586734693878,1905.48224422442,0.0,1.0
2015-01-02,1.72,1.85,1.72,1.8445,92056,132.948979591837,142.997448979592,132.948979591837,142.572321428572,1190.95551155115,0.0,1.0
2015-01-05,1.68,1.76,1.68,1.72,70551,129.857142857143,136.040816326531,129.857142857143,132.948979591837,912.739009900989,0.0,1.0
2015-01-06,1.68,1.71,1.68,1.68,89087,129.857142857143,132.176020408163,129.857142857143,129.857142857143,1152.54468646865,0.0,1.0
2015-01-07,1.67,2.1,1.4101,1.68,1362230,129.08418367347,162.321428571429,108.994974489796,129.857142857143,17623.5696369636,0.0,1.0
2015-01-08,1.75,1.81,1.6,1.75,435740,135.267857142857,139.905612244898,123.673469387755,135.267857142857,5637.29636963697,0.0,1.0
2015-01-09,1.71,1.76,1.69,1.74,60890,132.176020408163,136.040816326531,130.630102040816,134.494897959184,787.75181518152,0.0,1.0
2015-01-12,1.66,1.79,1.61,1.79,102442,128.311224489796,138.359693877551,124.446428571429,138.359693877551,1325.32224422442,0.0,1.0
2015-01-13,1.63,1.7,1.62,1.67,155288,125.992346938776,131.40306122449,125.219387755102,129.08418367347,2009.00646864686,0.0,1.0
2015-01-14,1.65,1.65,1.6199,1.63,65238,127.538265306123,127.538265306123,125.211658163265,125.992346938776,844.003168316828,0.0,1.0
2015-01-15,1.66,1.7,1.6,1.65,287549,128.311224489796,131.40306122449,123.673469387755,127.538265306123,3720.10587458746,0.0,1.0
2015-01-16,1.63,1.74,1.55,1.74,2003397,125.992346938776,134.494897959184,119.808673469388,134.494897959184,25918.5354455445,0.0,1.0
2015-01-20,1.57,1.63,1.52,1.63,113066,121.354591836735,125.992346938776,117.489795918367,125.992346938776,1462.76805280528,0.0,1.0
2015-01-21,1.51,1.58,1.51,1.58,219742,116.716836734694,122.127551020408,116.716836734694,122.127551020408,2842.86679867987,0.0,1.0
2015-01-22,1.52,1.54,1.49,1.51,195124,117.489795918367,119.035714285714,115.170918367347,116.716836734694,2524.37650165017,0.0,1.0
2015-01-23,1.49,1.54,1.48,1.52,68780,115.170918367347,119.035714285714,114.397959183674,117.489795918367,889.82706270627,0.0,1.0
2015-01-26,1.51,1.58,1.4201,1.5,134980,116.716836734694,122.127551020408,109.767933673469,115.943877551021,1746.27590759076,0.0,1.0
2015-01-27,1.55,1.58,1.47,1.51,33546,119.808673469388,122.127551020408,113.625,116.716836734694,433.994455445544,0.0,1.0
2015-01-28,1.5515,1.62,1.53,1.55,63704,119.924617346939,125.219387755102,118.262755102041,119.808673469388,824.157359735972,0.0,1.0
2015-01-29,1.59,1.6,1.54,1.57,130088,122.900510204082,123.673469387755,119.035714285714,121.354591836735,1682.98666666666,0.0,1.0
2015-01-30,1.65,1.69,1.5411,1.5411,79758,127.538265306123,130.630102040816,119.120739795918,119.120739795918,1031.85267326732,0.0,1.0
2015-02-02,1.6,1.69,1.55,1.65,157598,123.673469387755,130.630102040816,119.808673469388,127.538265306123,2038.89161716172,0.0,1.0
2015-02-03,1.62,1.68,1.62,1.66,66593,125.219387755102,129.857142857143,125.219387755102,128.311224489796,861.533201320132,0.0,1.0
2015-02-04,1.67,1.73,1.62,1.63,95517,129.08418367347,133.72193877551,125.219387755102,125.992346938776,1235.73148514851,0.0,1.0
2015-02-05,1.67,1.71,1.58,1.58,125268,129.08418367347,132.176020408163,122.127551020408,122.127551020408,1620.62891089108,0.0,1.0
2015-02-06,1.71,1.72,1.63,1.67,87716,132.176020408163,132.948979591837,125.992346938776,129.08418367347,1134.80765676568,0.0,1.0
2015-02-09,1.69,1.72,1.6801,1.7,45096,130.630102040816,132.948979591837,129.86487244898,131.40306122449,583.420198019803,0.0,1.0
2015-02-10,1.7,1.71,1.69,1.71,96912,131.40306122449,132.176020408163,130.630102040816,132.176020408163,1253.77900990099,0.0,1.0
2015-02-11,1.7,1.71,1.69,1.7,58281,131.40306122449,132.176020408163,130.630102040816,131.40306122449,753.998415841583,0.0,1.0
2015-02-12,1.71,1.73,1.7,1.71,83557,132.176020408163,133.72193877551,131.40306122449,132.176020408163,1081.00145214522,0.0,1.0
2015-02-13,1.71,1.74,1.7,1.74,17679,132.176020408163,134.494897959184,131.40306122449,134.494897959184,228.718415841585,0.0,1.0
2015-02-17,1.7,1.726,1.68,1.69,29376,131.40306122449,133.412755102041,129.857142857143,130.630102040816,380.045940594059,0.0,1.0
2015-02-18,1.7,1.74,1.69,1.7101,19908,131.40306122449,134.494897959184,130.630102040816,132.18375,257.555643564356,0.0,1.0
2015-02-19,1.71,1.74,1.61,1.65,56335,132.176020408163,134.494897959184,124.446428571429,127.538265306123,728.822442244226,0.0,1.0
2015-02-20,1.71,1.73,1.69,1.73,17601,132.176020408163,133.72193877551,130.630102040816,133.72193877551,227.709306930694,0.0,1.0
2015-02-23,1.65,1.71,1.63,1.7,22349,127.538265306123,132.176020408163,125.992346938776,131.40306122449,289.135577557755,0.0,1.0
2015-02-24,1.67,1.68,1.62,1.6799,153518,129.08418367347,129.857142857143,125.219387755102,129.849413265306,1986.10745874587,0.0,1.0
2015-02-25,1.67,1.67,1.6,1.6,31949,129.08418367347,129.08418367347,123.673469387755,123.673469387755,413.333597359734,0.0,1.0
2015-02-26,1.62,1.67,1.62,1.65,143202,125.219387755102,129.08418367347,125.219387755102,127.538265306123,1852.64633663366,0.0,1.0
2015-02-27,1.68,1.68,1.6,1.63,139578,129.857142857143,129.857142857143,123.673469387755,125.992346938776,1805.76158415841,0.0,1.0
2015-03-02,1.7,1.74,1.6301,1.65,151137,131.40306122449,134.494897959184,126.000076530612,127.538265306123,1955.30376237623,0.0,1.0
2015-03-03,1.74,1.75,1.67,1.67,38904,134.494897959184,135.267857142857,129.08418367347,129.08418367347,503.312475247524,0.0,1.0
2015-03-04,1.75,1.78,1.71,1.72,169617,135.267857142857,137.586734693878,132.176020408163,132.948979591837,2194.38495049505,0.0,1.0
2015-03-05,1.77,1.82,1.7298,1.74,82467,136.813775510204,140.678571428572,133.706479591837,134.494897959184,1066.8998019802,0.0,1.0
2015-03-06,1.76,1.79,1.75,1.75,48562,136.040816326531,138.359693877551,135.267857142857,135.267857142857,628.260858085807,0.0,1.0
2015-03-09,1.7,1.75,1.7,1.75,46194,131.40306122449,135.267857142857,131.40306122449,135.267857142857,597.625346534653,0.0,1.0
2015-03-10,1.71,1.76,1.61,1.65,337840,132.176020408163,136.040816326531,124.446428571429,127.538265306123,4370.73531353136,0.0,1.0
2015-03-11,1.71,1.7899,1.71,1.73,135147,132.176020408163,138.351964285714,132.176020408163,133.72193877551,1748.43643564357,0.0,1.0
2015-03-12,1.72,1.75,1.7,1.71,41134,132.948979591837,135.267857142857,131.40306122449,132.176020408163,532.162640264025,0.0,1.0
2015-03-13,1.74,1.75,1.7,1.75,50096,134.494897959184,135.267857142857,131.40306122449,135.267857142857,648.106666666665,0.0,1.0
2015-03-16,1.63,1.75,1.63,1.75,71040,125.992346938776,135.267857142857,125.992346938776,135.267857142857,919.06534653465,0.0,1.0
2015-03-17,1.66,1.69,1.58,1.65,199159,128.311224489796,130.630102040816,122.127551020408,127.538265306123,2576.57848184818,0.0,1.0
2015-03-18,1.62,1.66,1.58,1.66,59689,125.219387755102,128.311224489796,122.127551020408,128.311224489796,772.214125412542,0.0,1.0
2015-03-19,1.7,1.71,1.57,1.65,215744,131.40306122449,132.176020408163,121.354591836735,127.538265306123,2791.14349834983,0.0,1.0
2015-03-20,1.59,1.69,1.59,1.67,111560,122.900510204082,130.630102040816,122.900510204082,129.08418367347,1443.28448844884,0.0,1.0
2015-03-23,1.64,1.64,1.57,1.6,121429,126.765306122449,126.765306122449,121.354591836735,123.673469387755,1570.96264026403,0.0,1.0
2015-03-24,1.69,1.73,1.62,1.62,262440,130.630102040816,133.72193877551,125.219387755102,125.219387755102,3395.26336633664,0.0,1.0
2015-03-25,1.64,1.7,1.62,1.68,110759,126.765306122449,131.40306122449,125.219387755102,129.857142857143,1432.92171617162,0.0,1.0
2015-03-26,1.68,1.71,1.629,1.629,163566,129.857142857143,132.176020408163,125.915051020408,125.915051020408,2116.10138613861,0.0,1.0
2015-03-27,1.64,1.7,1.6,1.7,19404,126.765306122449,131.40306122449,123.673469387755,131.40306122449,251.035247524752,0.0,1.0
2015-03-30,1.62,1.65,1.58,1.61,86947,125.219387755102,127.538265306123,122.127551020408,124.446428571429,1124.85887788779,0.0,1.0
2015-03-31,1.63,1.66,1.57,1.62,76568,125.992346938776,128.311224489796,121.354591836735,125.219387755102,990.582706270623,0.0,1.0
2015-04-01,1.64,1.65,1.59,1.63,72241,126.765306122449,127.538265306123,122.900510204082,125.992346938776,934.60303630363,0.0,1.0
2015-04-02,1.67,1.67,1.5984,1.6,159782,129.08418367347,129.08418367347,123.549795918367,123.673469387755,2067.14666666666,0.0,1.0
2015-04-06,1.61,1.7,1.61,1.67,130573,124.446428571429,131.40306122449,124.446428571429,129.08418367347,1689.26125412541,0.0,1.0
2015-04-07,1.65,1.69,1.62,1.64,75118,127.538265306123,130.630102040816,125.219387755102,126.765306122449,971.823630363032,0.0,1.0
2015-04-08,1.64,1.7,1.62,1.62,85244,126.765306122449,131.40306122449,125.219387755102,125.219387755102,1102.82666666667,0.0,1.0
2015-04-09,1.72,1.72,1.64,1.6556,72588,132.948979591837,132.948979591837,126.765306122449,127.97112244898,939.092277227721,0.0,1.0
2015-04-10,1.74,1.77,1.68,1.68,157444,134.494897959184,136.813775510204,129.857142857143,129.857142857143,2036.89927392739,0.0,1.0
2015-04-13,1.8,1.8,1.72,1.75,196047,139.132653061225,139.132653061225,132.948979591837,135.267857142857,2536.31762376237,0.0,1.0
2015-04-14,1.79,1.8,1.74,1.8,136814,138.359693877551,139.132653061225,134.494897959184,139.132653061225,1770.00290429043,0.0,1.0
2015-04-15,1.71,1.8,1.7,1.79,99650,132.176020408163,139.132653061225,131.40306122449,138.359693877551,1289.20132013202,0.0,1.0
2015-04-16,1.71,1.74,1.7,1.7,70840,132.176020408163,134.494897959184,131.40306122449,131.40306122449,916.477887788781,0.0,1.0
2015-04-17,1.64,1.73,1.61,1.7001,68285,126.765306122449,133.72193877551,124.446428571429,131.410790816327,883.423102310231,0.0,1.0
2015-04-20,1.68,1.68,1.61,1.66,64884,129.857142857143,129.857142857143,124.446428571429,128.311224489796,839.423366336633,0.0,1.0
2015-04-21,1.62,1.68,1.62,1.67,26907,125.219387755102,129.857142857143,125.219387755102,129.08418367347,348.103762376238,0.0,1.0
2015-04-22,1.65,1.68,1.61,1.61,29467,127.538265306123,129.857142857143,124.446428571429,124.446428571429,381.223234323431,0.0,1.0
2015-04-23,1.66,1.68,1.62,1.6201,46468,128.311224489796,129.857142857143,125.219387755102,125.227117346939,601.170165016501,0.0,1.0
2015-04-24,1.62,1.67,1.62,1.67,30621,125.219387755102,129.08418367347,125.219387755102,129.08418367347,396.152871287129,0.0,1.0
2015-04-27,1.6,1.65,1.6,1.6,93712,123.673469387755,127.538265306123,123.673469387755,123.673469387755,1212.379669967,0.0,1.0
2015-04-28,1.66,1.68,1.58,1.66,140784,128.311224489796,129.857142857143,122.127551020408,128.311224489796,1821.36396039604,0.0,1.0
2015-04-29,1.607,1.7,1.58,1.7,37473,124.214540816327,131.40306122449,122.127551020408,131.40306122449,484.79920792079,0.0,1.0
2015-04-30,1.65,1.65,1.601,1.63,37130,127.538265306123,127.538265306123,123.750765306123,125.992346938776,480.361716171615,0.0,1.0
2015-05-01,1.59,1.62,1.58,1.62,55427,122.900510204082,125.219387755102,122.127551020408,125.219387755102,717.075379537952,0.0,1.0
2015-05-04,1.6,1.61,1.58,1.58,40776,123.673469387755,124.446428571429,122.127551020408,122.127551020408,527.531089108911,0.0,1.0
2015-05-05,1.59,1.63,1.56,1.58,62240,122.900510204082,125.992346938776,120.581632653061,122.127551020408,805.217161716169,0.0,1.0
2015-05-06,1.55,1.63,1.55,1.57,41419,119.808673469388,125.992346938776,119.808673469388,121.354591836735,535.849768976897,0.0,1.0
2015-05-07,1.61,1.63,1.55,1.55,68673,124.446428571429,125.992346938776,119.808673469388,119.808673469388,888.442772277225,0.0,1.0
2015-05-08,1.64,1.7,1.57,1.57,137615,126.765306122449,131.40306122449,121.354591836735,121.354591836735,1780.36567656766,0.0,1.0
2015-05-11,1.66,1.67,1.59,1.67,25066,128.311224489796,129.08418367347,122.900510204082,129.08418367347,324.286204620462,0.0,1.0
2015-05-12,1.72,1.72,1.59,1.65,67509,132.948979591837,132.948979591837,122.900510204082,127.538265306123,873.383762376236,0.0,1.0
2015-05-13,1.66,1.72,1.59,1.72,29478,128.311224489796,132.948979591837,122.900510204082,132.948979591837,381.365544554455,0.0,1.0
2015-05-14,1.63,1.71,1.63,1.67,38658,125.992346938776,132.176020408163,125.992346938776,129.08418367347,500.129900990097,0.0,1.0
2015-05-15,1.71,1.71,1.65,1.65,23799,132.176020408163,132.176020408163,127.538265306123,127.538265306123,307.894653465347,0.0,1.0
2015-05-18,1.69,1.71,1.67,1.67,40331,130.630102040816,132.176020408163,129.08418367347,129.08418367347,521.773993399341,0.0,1.0
2015-05-19,1.64,1.6699,1.64,1.65,52968,126.765306122449,129.076454081633,126.765306122449,127.538265306123,685.262574257426,0.0,1.0
2015-05-20,1.64,1.66,1.61,1.64,173905,126.765306122449,128.311224489796,124.446428571429,126.765306122449,2249.8600660066,0.0,1.0
2015-05-21,1.64,1.67,1.6,1.61,110006,126.765306122449,129.08418367347,123.673469387755,124.446428571429,1423.1799339934,0.0,1.0
2015-05-22,1.64,1.65,1.61,1.63,54627,126.765306122449,127.538265306123,124.446428571429,125.992346938776,706.725544554455,0.0,1.0
2015-05-26,1.65,1.66,1.6,1.6,37948,127.538265306123,128.311224489796,123.673469387755,123.673469387755,490.944422442242,0.0,1.0
2015-05-27,1.67,1.7,1.6236,1.6236,87151,129.08418367347,131.40306122449,125.497653061225,125.497653061225,1127.49808580858,0.0,1.0
2015-05-28,1.69,1.7,1.65,1.6999,53183,130.630102040816,131.40306122449,127.538265306123,131.395331632653,688.044092409242,0.0,1.0
2015-05-29,1.71,1.71,1.65,1.66,56556,132.176020408163,132.176020408163,127.538265306123,128.311224489796,731.681584158417,0.0,1.0
2015-06-01,1.66,1.71,1.65,1.67,79009,128.311224489796,132.176020408163,127.538265306123,129.08418367347,1022.16264026403,0.0,1.0
2015-06-02,1.8101,1.84,1.65,1.65,1977983,139.913341836735,142.224489795919,127.538265306123,127.538265306123,25589.7470627062,0.0,1.0
2015-06-03,1.72,1.8,1.63,1.77,183824,132.948979591837,139.132653061225,125.992346938776,136.813775510204,2378.18508250825,0.0,1.0
2015-06-04,1.71,1.76,1.64,1.68,88318,132.176020408163,136.040816326531,126.765306122449,129.857142857143,1142.59590759076,0.0,1.0
2015-06-05,1.8,1.8,1.678,1.73,139983,139.132653061225,139.132653061225,129.702551020408,133.72193877551,1811.00118811881,0.0,1.0
2015-06-08,1.74,1.76,1.71,1.74,65493,134.494897959184,136.040816326531,132.176020408163,134.494897959184,847.30217821782,0.0,1.0
2015-06-09,1.72,1.76,1.71,1.71,30637,132.948979591837,136.040816326531,132.176020408163,132.176020408163,396.359867986798,0.0,1.0
2015-06-10,1.73,1.76,1.71,1.72,43138,133.72193877551,136.040816326531,132.176020408163,132.948979591837,558.08897689769,0.0,1.0
2015-06-11,1.68,1.74,1.68,1.74,42031,129.857142857143,134.494897959184,129.857142857143,134.494897959184,543.767392739273,0.0,1.0
2015-06-12,1.73,1.75,1.66,1.66,10322,133.72193877551,135.267857142857,128.311224489796,128.311224489796,133.538745874588,0.0,1.0
2015-06-15,1.7,1.73,1.69,1.69,18791,131.40306122449,133.72193877551,130.630102040816,130.630102040816,243.104686468647,0.0,1.0
2015-06-16,1.69,1.74,1.69,1.74,19841,130.630102040816,134.494897959184,130.630102040816,134.494897959184,256.688844884489,0.0,1.0
2015-06-17,1.67,1.73,1.67,1.69,35970,129.08418367347,133.72193877551,129.08418367347,130.630102040816,465.354455445542,0.0,1.0
2015-06-18,1.72,1.73,1.68,1.68,12952,132.948979591837,133.72193877551,129.857142857143,129.857142857143,167.563828382838,0.0,1.0
2015-06-19,1.73,1.73,1.7,1.73,28030,133.72193877551,133.72193877551,131.40306122449,133.72193877551,362.632343234324,0.0,1.0
2015-06-22,1.67,1.725,1.67,1.71,35171,129.08418367347,133.335459183674,129.08418367347,132.176020408163,455.017557755773,0.0,1.0
2015-06-23,1.74,1.77,1.67,1.67,58727,134.494897959184,136.813775510204,129.08418367347,129.08418367347,759.768448844883,0.0,1.0
2015-06-24,1.76,1.76,1.74,1.74,37356,136.040816326531,136.040816326531,134.494897959184,134.494897959184,483.285544554454,0.0,1.0
2015-06-25,1.74,1.76,1.7,1.71,34083,134.494897959184,136.040816326531,131.40306122449,132.176020408163,440.941782178217,0.0,1.0
2015-06-26,1.84,1.84,1.72,1.74,307984,142.224489795919,142.224489795919,132.948979591837,134.494897959184,3984.47947194718,0.0,1.0
2015-06-29,1.76,1.86,1.76,1.84,156723,136.040816326531,143.770408163265,136.040816326531,142.224489795919,2027.57148514851,0.0,1.0
2015-06-30,1.8,1.86,1.7291,1.81,62320,139.132653061225,143.770408163265,133.65237244898,139.905612244898,806.252145214519,0.0,1.0
2015-07-01,1.8,1.83,1.71,1.83,44422,139.132653061225,141.451530612245,132.176020408163,141.451530612245,574.700462046203,0.0,1.0
2015-07-02,1.77,1.81,1.76,1.79,23477,136.813775510204,139.905612244898,136.040816326531,138.359693877551,303.728844884489,0.0,1.0
2015-07-06,1.76,1.79,1.74,1.79,45949,136.040816326531,138.359693877551,134.494897959184,138.359693877551,594.455709570955,0.0,1.0
2015-07-07,1.8,1.82,1.74,1.78,46559,139.132653061225,140.678571428572,134.494897959184,137.586734693878,602.347458745872,0.0,1.0
2015-07-08,1.79,1.87,1.79,1.82,156508,138.359693877551,144.543367346939,138.359693877551,140.678571428572,2024.7899669967,0.0,1.0
2015-07-09,1.87,1.93,1.85,1.86,613450,144.543367346939,149.18112244898,142.997448979592,143.770408163265,7936.38283828382,0.0,1.0
2015-07-10,1.9,1.91,1.87,1.91,310531,146.862244897959,147.635204081633,144.543367346939,147.635204081633,4017.43075907591,0.0,1.0
2015-07-13,1.93,1.93,1.85,1.9,190986,149.18112244898,149.18112244898,142.997448979592,146.862244897959,2470.84198019801,0.0,1.0
2015-07-14,1.79,1.92,1.74,1.9,195162,138.359693877551,148.408163265306,134.494897959184,146.862244897959,2524.86811881188,0.0,1.0
2015-07-15,1.75,1.83,1.72,1.83,124768,135.267857142857,141.451530612245,132.948979591837,141.451530612245,1614.1602640264,0.0,1.0
2015-07-16,1.77,1.78,1.7,1.73,100105,136.813775510204,137.586734693878,131.40306122449,133.72193877551,1295.08778877888,0.0,1.0
2015-07-17,1.79,1.79,1.729,1.729,23935,138.359693877551,138.359693877551,133.644642857143,133.644642857143,309.654125412541,0.0,1.0
2015-07-20,1.74,1.77,1.71,1.76,91669,134.494897959184,136.813775510204,132.176020408163,136.040816326531,1185.94877887788,0.0,1.0
2015-07-21,1.71,1.74,1.69,1.69,30228,132.176020408163,134.494897959184,130.630102040816,130.630102040816,391.068514851486,0.0,1.0
2015-07-22,1.68,1.71,1.68,1.69,49493,129.857142857143,132.176020408163,129.857142857143,130.630102040816,640.305478547854,0.0,1.0
2015-07-23,1.73,1.75,1.6801,1.69,154103,133.72193877551,135.267857142857,129.86487244898,130.630102040816,1993.67577557756,0.0,1.0
2015-07-24,1.69,1.74,1.69,1.7,8083,130.630102040816,134.494897959184,130.630102040816,131.40306122449,104.572145214522,0.0,1.0
2015-07-27,1.67,1.71,1.66,1.69,34552,129.08418367347,132.176020408163,128.311224489796,130.630102040816,447.009372937292,0.0,1.0
2015-07-28,1.73,1.74,1.66,1.69,54760,133.72193877551,134.494897959184,128.311224489796,130.630102040816,708.446204620463,0.0,1.0
2015-07-29,1.71,1.74,1.71,1.74,9103,132.176020408163,134.494897959184,132.176020408163,134.494897959184,117.768184818482,0.0,1.0
2015-07-30,1.69,1.71,1.67,1.67,20466,130.630102040816,132.176020408163,129.08418367347,129.08418367347,264.774653465347,0.0,1.0
2015-07-31,1.69,1.7,1.61,1.69,75236,130.630102040816,131.40306122449,124.446428571429,130.630102040816,973.350231023105,0.0,1.0
2015-08-03,1.63,1.68,1.6,1.65,54605,125.992346938776,129.857142857143,123.673469387755,127.538265306123,706.440924092406,0.0,1.0
2015-08-04,1.55,1.63,1.55,1.62,135353,119.808673469388,125.992346938776,119.808673469388,125.219387755102,1751.10151815181,0.0,1.0
2015-08-05,1.55,1.62,1.55,1.6,49950,119.808673469388,125.219387755102,119.808673469388,123.673469387755,646.217821782177,0.0,1.0
2015-08-06,1.58,1.6001,1.46,1.55,234766,122.127551020408,123.681198979592,112.852040816327,119.808673469388,3037.23669966997,0.0,1.0
2015-08-07,1.57,1.62,1.55,1.55,43246,121.354591836735,125.219387755102,119.808673469388,119.808673469388,559.486204620461,0.0,1.0
2015-08-10,1.56,1.62,1.55,1.58,65184,120.581632653061,125.219387755102,119.808673469388,122.127551020408,843.304554455447,0.0,1.0
2015-08-11,1.57,1.6,1.5001,1.55,12385,121.354591836735,123.673469387755,115.951607142857,119.808673469388,160.228382838283,0.0,1.0
2015-08-12,1.6,1.6,1.5201,1.53,54484,123.673469387755,123.673469387755,117.497525510204,118.262755102041,704.875511551156,0.0,1.0
2015-08-13,1.59,1.6,1.5397,1.5397,21517,122.900510204082,123.673469387755,119.012525510204,119.012525510204,278.371749174917,0.0,1.0
2015-08-14,1.6,1.6,1.54,1.59,70814,123.673469387755,123.673469387755,119.035714285714,122.900510204082,916.141518151816,0.0,1.0
2015-08-17,1.57,1.6,1.56,1.6,55314,121.354591836735,123.673469387755,120.581632653061,123.673469387755,715.613465346533,0.0,1.0
2015-08-18,1.55,1.6,1.49,1.5801,58613,119.808673469388,123.673469387755,115.170918367347,122.135280612245,758.293597359734,0.0,1.0
2015-08-19,1.52,1.56,1.45,1.52,81897,117.489795918367,120.581632653061,112.079081632653,117.489795918367,1059.52554455446,0.0,1.0
2015-08-20,1.49,1.54,1.46,1.49,155344,115.170918367347,119.035714285714,112.852040816327,115.170918367347,2009.73095709571,0.0,1.0
2015-08-21,1.57,1.57,1.49,1.51,57197,121.354591836735,121.354591836735,115.170918367347,116.716836734694,739.974389438942,0.0,1.0
2015-08-24,1.44,1.51,1.42,1.46,510049,111.30612244898,116.716836734694,109.760204081633,112.852040816327,6598.65372937291,0.0,1.0
2015-08-25,1.46,1.49,1.422,1.44,35400,112.852040816327,115.170918367347,109.914795918367,111.30612244898,457.9801980198,0.0,1.0
2015-08-26,1.38,1.47,1.38,1.46,51933,106.668367346939,113.625,106.668367346939,112.852040816327,671.872475247523,0.0,1.0
2015-08-27,1.46,1.49,1.39,1.41,51232,112.852040816327,115.170918367347,107.441326530612,108.987244897959,662.803432343232,0.0,1.0
2015-08-28,1.43,1.48,1.42,1.43,69589,110.533163265306,114.397959183674,109.760204081633,110.533163265306,900.293333333334,0.0,1.0
2015-08-31,1.45,1.5,1.45,1.46,29323,112.079081632653,115.943877551021,112.079081632653,112.852040816327,379.360264026403,0.0,1.0
2015-09-01,1.48,1.5,1.4,1.44,62602,114.397959183674,115.943877551021,108.214285714286,111.30612244898,809.900462046201,0.0,1.0
2015-09-02,1.4,1.47,1.4,1.45,54211,108.214285714286,113.625,108.214285714286,112.079081632653,701.343630363034,0.0,1.0
2015-09-03,1.44,1.45,1.3812,1.41,81951,111.30612244898,112.079081632653,106.76112244898,108.987244897959,1060.22415841584,0.0,1.0
2015-09-04,1.47,1.47,1.41,1.45,19541,113.625,113.625,108.987244897959,112.079081632653,252.807656765677,0.0,1.0
2015-09-08,1.46,1.48,1.42,1.43,21374,112.852040816327,114.397959183674,109.760204081633,110.533163265306,276.521716171616,0.0,1.0
2015-09-09,1.44,1.46,1.42,1.44,24669,111.30612244898,112.852040816327,109.760204081633,111.30612244898,319.1500990099,0.0,1.0
2015-09-10,1.46,1.48,1.42,1.46,9664,112.852040816327,114.397959183674,109.760204081633,112.852040816327,125.02600660066,0.0,1.0
2015-09-11,1.42,1.48,1.42,1.44,76081,109.760204081633,114.397959183674,109.760204081633,111.30612244898,984.282244224419,0.0,1.0
2015-09-14,1.43,1.46,1.37,1.42,71821,110.533163265306,112.852040816327,105.895408163265,109.760204081633,929.169372937295,0.0,1.0
2015-09-15,1.49,1.5,1.4,1.4,47078,115.170918367347,115.943877551021,108.214285714286,108.214285714286,609.061914191419,0.0,1.0
2015-09-16,1.46,1.57,1.4,1.49,61861,112.852040816327,121.354591836735,108.214285714286,115.170918367347,800.313927392736,0.0,1.0
2015-09-17,1.47,1.48,1.45,1.45,20587,113.625,114.397959183674,112.079081632653,112.079081632653,266.340066006601,0.0,1.0
2015-09-18,1.65,1.65,1.39,1.45,232446,127.538265306123,127.538265306123,107.441326530612,112.079081632653,3007.22217821781,0.0,1.0
2015-09-21,1.47,1.57,1.45,1.57,104053,113.625,121.354591836735,112.079081632653,121.354591836735,1346.16422442244,0.0,1.0
2015-09-22,1.47,1.49,1.46,1.46,53189,113.625,115.170918367347,112.852040816327,112.852040816327,688.121716171617,0.0,1.0
2015-09-23,1.47,1.47,1.46,1.47,112440,113.625,113.625,112.852040816327,113.625,1454.66930693069,0.0,1.0
2015-09-24,1.41,1.49,1.3885,1.461,84744,108.987244897959,115.170918367347,107.325382653061,112.929336734694,1096.35801980198,0.0,1.0
2015-09-25,1.38,1.44,1.36,1.44,46417,106.668367346939,111.30612244898,105.122448979592,111.30612244898,600.510363036302,0.0,1.0
2015-09-28,1.3,1.4,1.3,1.39,76849,100.484693877551,108.214285714286,100.484693877551,107.441326530612,994.218085808581,0.0,1.0
2015-09-29,1.3,1.33,1.2,1.25,86232,100.484693877551,102.803571428572,92.7551020408164,96.6198979591838,1115.60871287129,0.0,1.0
2015-09-30,1.33,1.41,1.25,1.25,47286,102.803571428572,108.987244897959,96.6198979591838,96.6198979591838,611.752871287125,0.0,1.0
2015-10-01,1.3301,1.38,1.254,1.3,114184,102.811301020408,106.668367346939,96.9290816326532,100.484693877551,1477.23194719472,0.0,1.0
2015-10-02,1.37,1.37,1.31,1.33,28351,105.895408163265,105.895408163265,101.257653061225,102.803571428572,366.785214521453,0.0,1.0
2015-10-05,1.36,1.4099,1.3424,1.4099,269508,105.122448979592,108.979515306123,103.762040816327,108.979515306123,3486.70415841584,0.0,1.0
2015-10-06,1.39,1.48,1.37,1.3999,89602,107.441326530612,114.397959183674,105.895408163265,108.206556122449,1159.20739273928,0.0,1.0
2015-10-07,1.61,1.79,1.32,1.33,596822,124.446428571429,138.359693877551,102.030612244898,102.803571428572,7721.26151815179,0.0,1.0
2015-10-08,1.74,1.74,1.56,1.65,246027,134.494897959184,134.494897959184,120.581632653061,127.538265306123,3182.92356435643,0.0,1.0
2015-10-09,1.68,1.76,1.67,1.76,274289,129.857142857143,136.040816326531,129.08418367347,136.040816326531,3548.55735973597,0.0,1.0
2015-10-12,1.6599,1.69,1.5838,1.604,30292,128.303494897959,130.630102040816,122.421275510204,123.982653061225,391.896501650166,0.0,1.0
2015-10-13,1.68,1.68,1.63,1.63,40316,129.857142857143,129.857142857143,125.992346938776,125.992346938776,521.579933993399,0.0,1.0
2015-10-14,1.67,1.71,1.67,1.6899,83183,129.08418367347,132.176020408163,129.08418367347,130.62237244898,1076.16290429042,0.0,1.0
2015-10-15,1.69,1.73,1.65,1.65,43273,130.630102040816,133.72193877551,127.538265306123,127.538265306123,559.835511551156,0.0,1.0
2015-10-16,1.6668,1.7,1.64,1.6776,21158,128.836836734694,131.40306122449,126.765306122449,129.671632653061,273.727260726072,0.0,1.0
2015-10-19,1.65,1.68,1.63,1.65,15822,127.538265306123,129.857142857143,125.992346938776,127.538265306123,204.693861386138,0.0,1.0
2015-10-20,1.67,1.69,1.62,1.62,23784,129.08418367347,130.630102040816,125.219387755102,125.219387755102,307.700594059404,0.0,1.0
2015-10-21,1.62,1.7,1.62,1.658,78336,125.219387755102,131.40306122449,125.219387755102,128.156632653061,1013.45584158416,0.0,1.0
2015-10-22,1.63,1.69,1.6,1.66,12322,125.992346938776,130.630102040816,123.673469387755,128.311224489796,159.413333333333,0.0,1.0
2015-10-23,1.65,1.74,1.64,1.7094,19356,127.538265306123,134.494897959184,126.765306122449,132.129642857143,250.414257425741,0.0,1.0
2015-10-26,1.7,1.7,1.63,1.65,39238,131.40306122449,131.40306122449,125.992346938776,127.538265306123,507.633531353135,0.0,1.0
2015-10-27,1.7,1.72,1.63,1.69,13797,131.40306122449,132.948979591837,125.992346938776,130.630102040816,178.495841584158,0.0,1.0
2015-10-28,1.68,1.77,1.66,1.685,85132,129.857142857143,136.813775510204,128.311224489796,130.24362244898,1101.37768976898,0.0,1.0
2015-10-29,1.67,1.72,1.67,1.7,17581,129.08418367347,132.948979591837,129.08418367347,131.40306122449,227.450561056105,0.0,1.0
2015-10-30,1.68,1.73,1.65,1.65,40496,129.857142857143,133.72193877551,127.538265306123,127.538265306123,523.908646864686,0.0,1.0
2015-11-02,1.74,1.81,1.7,1.71,197778,134.494897959184,139.905612244898,131.40306122449,132.176020408163,2558.71207920791,0.0,1.0
2015-11-03,1.8,1.82,1.73,1.75,130021,139.132653061225,140.678571428572,133.72193877551,135.267857142857,1682.11986798679,0.0,1.0
2015-11-04,1.81,1.84,1.78,1.83,33979,139.905612244898,142.224489795919,137.586734693878,141.451530612245,439.596303630363,0.0,1.0
2015-11-05,1.795,1.84,1.79,1.812,49078,138.746173469388,142.224489795919,138.359693877551,140.060204081633,634.936501650164,0.0,1.0
2015-11-06,1.78,1.83,1.65,1.83,78584,137.586734693878,141.451530612245,127.538265306123,141.451530612245,1016.66429042904,0.0,1.0
2015-11-09,1.72,1.82,1.71,1.79,80109,132.948979591837,140.678571428572,132.176020408163,138.359693877551,1036.39366336633,0.0,1.0
2015-11-10,1.69,1.75,1.65,1.68,88770,130.630102040816,135.267857142857,127.538265306123,129.857142857143,1148.44356435644,0.0,1.0
2015-11-11,1.69,1.7,1.6701,1.68,28044,130.630102040816,131.40306122449,129.091913265306,129.857142857143,362.813465346536,0.0,1.0
2015-11-12,1.65,1.69,1.64,1.64,47833,127.538265306123,130.630102040816,126.765306122449,126.765306122449,618.829570957093,0.0,1.0
2015-11-13,1.71,1.78,1.68,1.68,21836,132.176020408163,137.586734693878,129.857142857143,129.857142857143,282.498745874588,0.0,1.0
2015-11-16,1.71,1.74,1.69,1.69,16963,132.176020408163,134.494897959184,130.630102040816,130.630102040816,219.455313531354,0.0,1.0
2015-11-17,1.75,1.75,1.65,1.69,29051,135.267857142857,135.267857142857,127.538265306123,130.630102040816,375.841320132014,0.0,1.0
2015-11-18,1.66,1.75,1.66,1.75,70975,128.311224489796,135.267857142857,128.311224489796,135.267857142857,918.224422442244,0.0,1.0
2015-11-19,1.7,1.72,1.65,1.68,58735,131.40306122449,132.948979591837,127.538265306123,129.857142857143,759.871947194718,0.0,1.0
2015-11-20,1.69,1.76,1.69,1.69,137829,130.630102040816,136.040816326531,130.630102040816,130.630102040816,1783.13425742575,0.0,1.0
2015-11-23,1.69,1.7,1.65,1.69,19559,130.630102040816,131.40306122449,127.538265306123,130.630102040816,253.040528052806,0.0,1.0
2015-11-24,1.72,1.76,1.66,1.69,17728,132.948979591837,136.040816326531,128.311224489796,130.630102040816,229.352343234323,0.0,1.0
2015-11-25,1.69,1.76,1.69,1.73,6193,130.630102040816,136.040816326531,130.630102040816,133.72193877551,80.1206600660068,0.0,1.0
2015-11-27,1.75,1.79,1.69,1.76,6693,135.267857142857,138.359693877551,130.630102040816,136.040816326531,86.5893069306932,0.0,1.0
2015-11-30,1.76,1.77,1.68,1.77,26433,136.040816326531,136.813775510204,129.857142857143,136.813775510204,341.971485148514,0.0,1.0
2015-12-01,1.7,1.75,1.7,1.71,26030,131.40306122449,135.267857142857,131.40306122449,132.176020408163,336.757755775577,0.0,1.0
2015-12-02,1.65,1.72,1.65,1.72,11764,127.538265306123,132.948979591837,127.538265306123,132.948979591837,152.194323432343,0.0,1.0
2015-12-03,1.66,1.67,1.65,1.67,29817,128.311224489796,129.08418367347,127.538265306123,129.08418367347,385.751287128713,0.0,1.0
2015-12-04,1.7,1.7,1.6,1.65,57330,131.40306122449,131.40306122449,123.673469387755,127.538265306123,741.695049504949,0.0,1.0
2015-12-07,1.62,1.7,1.62,1.64,48049,125.219387755102,131.40306122449,125.219387755102,126.765306122449,621.62402640264,0.0,1.0
2015-12-08,1.56,1.68,1.56,1.63,40601,120.581632653061,129.857142857143,120.581632653061,125.992346938776,525.267062706272,0.0,1.0
2015-12-09,1.52,1.58,1.491,1.58,56834,117.489795918367,122.127551020408,115.248214285714,122.127551020408,735.278151815184,0.0,1.0
2015-12-10,1.54,1.54,1.4859,1.49,84556,119.035714285714,119.035714285714,114.854005102041,115.170918367347,1093.92580858086,0.0,1.0
2015-12-11,1.46,1.52,1.45,1.49,45024,112.852040816327,117.489795918367,112.079081632653,115.170918367347,582.488712871285,0.0,1.0
2015-12-14,1.4,1.46,1.39,1.44,65514,108.214285714286,112.852040816327,107.441326530612,111.30612244898,847.573861386136,0.0,1.0
2015-12-15,1.44,1.47,1.3899,1.41,54876,111.30612244898,113.625,107.433596938776,108.987244897959,709.946930693067,0.0,1.0
2015-12-16,1.54,1.62,1.38,1.38,52158,119.035714285714,125.219387755102,106.668367346939,106.668367346939,674.783366336635,0.0,1.0
2015-12-17,1.61,1.64,1.5595,1.5696,40049,124.446428571429,126.765306122449,120.542984693878,121.323673469388,518.125676567655,0.0,1.0
2015-12-18,1.53,1.63,1.53,1.63,50259,118.262755102041,125.992346938776,118.262755102041,125.992346938776,650.215445544553,0.0,1.0
2015-12-21,1.5584,1.62,1.54,1.55,53246,120.457959183674,125.219387755102,119.035714285714,119.808673469388,688.859141914188,0.0,1.0
2015-12-22,1.54,1.6,1.53,1.57,51329,119.035714285714,123.673469387755,118.262755102041,121.354591836735,664.058349834985,0.0,1.0
2015-12-23,1.95,2.0,1.54,1.55,1550248,150.727040816327,154.591836734694,119.035714285714,119.808673469388,20056.0137293729,0.0,1.0
2015-12-24,1.9,2.09,1.85,2.09,1178917,146.862244897959,161.548469387755,142.997448979592,161.548469387755,15251.9955115512,0.0,1.0
2015-12-28,1.84,1.92,1.813,1.9,444163,142.224489795919,148.408163265306,140.1375,146.862244897959,5746.26719471945,0.0,1.0
2015-12-29,1.85,1.96,1.81,1.9,230806,142.997448979592,151.5,139.905612244898,146.862244897959,2986.00501650165,0.0,1.0
2015-12-30,1.865,1.9,1.85,1.85,54373,144.156887755102,146.862244897959,142.997448979592,142.997448979592,703.439471947195,0.0,1.0
2015-12-31,1.9,1.9,1.85,1.9,37315,146.862244897959,146.862244897959,142.997448979592,146.862244897959,482.755115511552,0.0,1.0
2016-01-04,1.84,1.89,1.83,1.86,67462,142.224489795919,146.089285714286,141.451530612245,143.770408163265,872.775709570953,0.0,1.0
2016-01-05,1.89,1.9,1.82,1.9,45460,146.089285714286,146.862244897959,140.678571428572,146.862244897959,588.129372937292,0.0,1.0
2016-01-06,1.84,1.89,1.83,1.84,33675,142.224489795919,146.089285714286,141.451530612245,142.224489795919,435.663366336632,0.0,1.0
2016-01-07,1.75,1.85,1.74,1.8,109108,135.267857142857,142.997448979592,134.494897959184,139.132653061225,1411.56224422442,0.0,1.0
2016-01-08,1.73,1.77,1.69,1.75,43595,133.72193877551,136.813775510204,130.630102040816,135.267857142857,564.001320132014,0.0,1.0
2016-01-11,1.67,1.73,1.66,1.7,100727,129.08418367347,133.72193877551,128.311224489796,131.40306122449,1303.13478547854,0.0,1.0
2016-01-12,1.65,1.75,1.61,1.67,139872,127.538265306123,135.267857142857,124.446428571429,129.08418367347,1809.56514851484,0.0,1.0
2016-01-13,1.63,1.72,1.61,1.7,78529,125.992346938776,132.948979591837,124.446428571429,131.40306122449,1015.95273927392,0.0,1.0
2016-01-14,1.71,1.72,1.58,1.6,112420,132.176020408163,132.948979591837,122.127551020408,123.673469387755,1454.41056105611,0.0,1.0
2016-01-15,1.65,1.74,1.64,1.71,121837,127.538265306123,134.494897959184,126.765306122449,132.176020408163,1576.2410561056,0.0,1.0
2016-01-19,1.58,1.66,1.55,1.55,53169,122.127551020408,128.311224489796,119.808673469388,119.808673469388,687.862970297031,0.0,1.0
2016-01-20,1.6,1.61,1.57,1.58,98613,123.673469387755,124.446428571429,121.354591836735,122.127551020408,1275.78534653465,0.0,1.0
2016-01-21,1.61,1.63,1.58,1.6,34902,124.446428571429,125.992346938776,122.127551020408,123.673469387755,451.537425742573,0.0,1.0
2016-01-22,1.72,1.72,1.63,1.67,113820,132.948979591837,132.948979591837,125.992346938776,129.08418367347,1472.52277227722,0.0,1.0
2016-01-25,1.63,1.73,1.63,1.72,63257,125.992346938776,133.72193877551,125.992346938776,132.948979591837,818.374389438941,0.0,1.0
2016-01-26,1.62,1.69,1.62,1.65,60042,125.219387755102,130.630102040816,125.219387755102,127.538265306123,776.78099009901,0.0,1.0
2016-01-27,1.62,1.67,1.6,1.67,29205,125.219387755102,129.08418367347,123.673469387755,129.08418367347,377.833663366337,0.0,1.0
2016-01-28,1.66,1.66,1.6,1.66,55842,128.311224489796,128.311224489796,123.673469387755,128.311224489796,722.444356435643,0.0,1.0
2016-01-29,1.57,1.66,1.57,1.66,62059,121.354591836735,128.311224489796,121.354591836735,128.311224489796,802.875511551153,0.0,1.0
2016-02-01,1.62,1.62,1.54,1.57,28823,125.219387755102,125.219387755102,119.035714285714,121.354591836735,372.891617161716,0.0,1.0
2016-02-02,1.66,1.66,1.6,1.6,16828,128.311224489796,128.311224489796,123.673469387755,123.673469387755,217.708778877888,0.0,1.0
2016-02-03,1.66,1.7,1.62,1.68,44405,128.311224489796,131.40306122449,125.219387755102,129.857142857143,574.480528052805,0.0,1.0
2016-02-04,1.63,1.68,1.57,1.62,57745,125.992346938776,129.857142857143,121.354591836735,125.219387755102,747.064026402637,0.0,1.0
2016-02-05,1.73,1.74,1.6,1.6,2912745,133.72193877551,134.494897959184,123.673469387755,123.673469387755,37683.0376237624,0.0,1.0
2016-02-08,1.68,1.8,1.66,1.7,41398,129.857142857143,139.132653061225,128.311224489796,131.40306122449,535.57808580858,0.0,1.0
2016-02-09,1.71,1.72,1.64,1.71,31529,132.176020408163,132.948979591837,126.765306122449,132.176020408163,407.8999339934,0.0,1.0
2016-02-10,1.64,1.72,1.58,1.67,479988,126.765306122449,132.948979591837,122.127551020408,129.08418367347,6209.74574257426,0.0,1.0
2016-02-11,1.57,1.64,1.5,1.56,32063,121.354591836735,126.765306122449,115.943877551021,120.581632653061,414.808448844883,0.0,1.0
2016-02-12,1.58,1.62,1.5501,1.57,42435,122.127551020408,125.219387755102,119.816403061225,121.354591836735,548.994059405941,0.0,1.0
2016-02-16,1.56,1.6,1.5,1.58,188171,120.581632653061,123.673469387755,115.943877551021,122.127551020408,2434.42349834984,0.0,1.0
2016-02-17,1.63,1.63,1.58,1.58,35371,125.992346938776,125.992346938776,122.127551020408,122.127551020408,457.605016501648,0.0,1.0
2016-02-18,1.58,1.62,1.55,1.62,23010,122.127551020408,125.219387755102,119.808673469388,125.219387755102,297.687128712872,0.0,1.0
2016-02-19,1.59,1.62,1.55,1.571,68541,122.900510204082,125.219387755102,119.808673469388,121.431887755102,886.735049504948,0.0,1.0
2016-02-22,1.58,1.59,1.55,1.59,48642,122.127551020408,122.900510204082,119.808673469388,122.900510204082,629.295841584159,0.0,1.0
2016-02-23,1.58,1.61,1.55,1.57,35047,122.127551020408,124.446428571429,119.808673469388,121.354591836735,453.413333333334,0.0,1.0
2016-02-24,1.6,1.7,1.5285,1.56,109936,123.673469387755,131.40306122449,118.14681122449,120.581632653061,1422.27432343234,0.0,1.0
2016-02-25,1.62,1.63,1.6,1.63,20549,125.219387755102,125.992346938776,123.673469387755,125.992346938776,265.848448844885,0.0,1.0
2016-02-26,1.65,1.67,1.6,1.61,105451,127.538265306123,129.08418367347,123.673469387755,124.446428571429,1364.2505610561,0.0,1.0
2016-02-29,1.7,1.77,1.655,1.68,633926,131.40306122449,136.813775510204,127.924744897959,129.857142857143,8201.28686468646,0.0,1.0
2016-03-01,1.82,1.85,1.71,1.74,118717,140.678571428572,142.997448979592,132.176020408163,134.494897959184,1535.87669966996,0.0,1.0
2016-03-02,1.82,1.84,1.74,1.83,73033,140.678571428572,142.224489795919,134.494897959184,141.451530612245,944.84937293729,0.0,1.0
2016-03-03,1.68,1.82,1.68,1.81,88739,129.857142857143,140.678571428572,129.857142857143,139.905612244898,1148.04250825082,0.0,1.0
2016-03-04,1.67,1.75,1.67,1.7,60990,129.08418367347,135.267857142857,129.08418367347,131.40306122449,789.045544554452,0.0,1.0
2016-03-07,1.68,1.79,1.66,1.66,26687,129.857142857143,138.359693877551,128.311224489796,128.311224489796,345.257557755775,0.0,1.0
2016-03-08,1.67,1.71,1.65,1.65,37592,129.08418367347,132.176020408163,127.538265306123,127.538265306123,486.338745874585,0.0,1.0
2016-03-09,1.72,1.72,1.67,1.68,38468,132.948979591837,132.948979591837,129.08418367347,129.857142857143,497.671815181517,0.0,1.0
2016-03-10,1.69,1.72,1.61,1.695,101050,130.630102040816,132.948979591837,124.446428571429,131.016581632653,1307.31353135314,0.0,1.0
2016-03-11,1.74,1.79,1.65,1.72,144741,134.494897959184,138.359693877551,127.538265306123,132.948979591837,1872.55683168316,0.0,1.0
2016-03-14,1.72,1.75,1.65,1.65,57237,132.948979591837,135.267857142857,127.538265306123,127.538265306123,740.491881188117,0.0,1.0
2016-03-15,1.73,1.75,1.672,1.7,27928,133.72193877551,135.267857142857,129.238775510204,131.40306122449,361.312739273928,0.0,1.0
2016-03-16,1.76,1.82,1.71,1.73,176526,136.040816326531,140.678571428572,132.176020408163,133.72193877551,2283.76871287128,0.0,1.0
2016-03-17,1.76,1.79,1.69,1.79,65680,136.040816326531,138.359693877551,130.630102040816,138.359693877551,849.721452145212,0.0,1.0
2016-03-18,1.73,1.8,1.73,1.78,44248,133.72193877551,139.132653061225,133.72193877551,137.586734693878,572.449372937294,0.0,1.0
2016-03-21,1.8,1.8399,1.73,1.73,63772,139.132653061225,142.216760204082,133.72193877551,133.72193877551,825.037095709568,0.0,1.0
2016-03-22,1.9099,1.94,1.79,1.8,180373,147.627474489796,149.954081632653,138.359693877551,139.132653061225,2333.53848184818,0.0,1.0
2016-03-23,1.9601,1.99,1.86,1.92,644240,151.507729591837,153.818877551021,143.770408163265,148.408163265306,8334.72211221121,0.0,1.0
2016-03-24,1.96,2.03,1.92,1.99,335018,151.5,156.910714285714,148.408163265306,153.818877551021,4334.22627062706,0.0,1.0
2016-03-28,1.89,2.0099,1.89,1.97,115651,146.089285714286,155.357066326531,146.089285714286,152.272959183674,1496.21095709571,0.0,1.0
2016-03-29,1.92,1.95,1.89,1.89,118290,148.408163265306,150.727040816327,146.089285714286,146.089285714286,1530.35247524753,0.0,1.0
2016-03-30,1.97,1.97,1.89,1.92,160750,152.272959183674,152.272959183674,146.089285714286,148.408163265306,2079.66996699669,0.0,1.0
2016-03-31,1.89,2.0,1.89,1.95,122262,146.089285714286,154.591836734694,146.089285714286,150.727040816327,1581.73940594059,0.0,1.0
2016-04-01,1.96,1.98,1.91,1.91,92640,151.5,153.045918367347,147.635204081633,147.635204081633,1198.51089108911,0.0,1.0
2016-04-04,2.04,2.09,1.9885,1.99,310620,157.683673469388,161.548469387755,153.70293367347,153.818877551021,4018.58217821782,0.0,1.0
2016-04-05,2.14,2.19,1.99,2.04,482296,165.413265306123,169.27806122449,153.818877551021,157.683673469388,6239.60501650163,0.0,1.0
2016-04-06,2.06,2.19,2.04,2.14,273277,159.229591836735,169.27806122449,157.683673469388,165.413265306123,3535.46481848184,0.0,1.0
2016-04-07,2.2,2.2,2.01,2.06,349706,170.051020408163,170.051020408163,155.364795918367,159.229591836735,4524.2492409241,0.0,1.0
2016-04-08,2.14,2.2,2.1,2.19,287797,165.413265306123,170.051020408163,162.321428571429,169.27806122449,3723.31432343233,0.0,1.0
2016-04-11,2.17,2.18,2.12,2.18,134197,167.732142857143,168.505102040817,163.867346938776,168.505102040817,1736.14600660066,0.0,1.0
2016-04-12,2.17,2.178,2.13,2.17,160350,167.732142857143,168.350510204082,164.640306122449,167.732142857143,2074.49504950495,0.0,1.0
2016-04-13,2.22,2.28,2.17,2.2,1470683,171.59693877551,176.234693877551,167.732142857143,170.051020408163,19026.6579537954,0.0,1.0
2016-04-14,2.25,2.28,2.12,2.24,384300,173.915816326531,176.234693877551,163.867346938776,173.142857142857,4971.80198019801,0.0,1.0
2016-04-15,2.29,2.33,2.25,2.26,401464,177.007653061225,180.099489795919,173.915816326531,174.688775510204,5193.85768976896,0.0,1.0
2016-04-18,2.32,2.42,2.3,2.3,1051732,179.326530612245,187.05612244898,177.780612244898,177.780612244898,13606.5658085808,0.0,1.0
2016-04-19,2.43,2.43,2.35,2.36,335613,187.829081632653,187.829081632653,181.645408163266,182.418367346939,4341.92396039604,0.0,1.0
2016-04-20,2.4,2.44,2.36,2.42,63308,185.510204081633,188.602040816327,182.418367346939,187.05612244898,819.03419141914,0.0,1.0
2016-04-21,2.415,2.44,2.38,2.38,16925,186.669642857143,188.602040816327,183.964285714286,183.964285714286,218.963696369637,0.0,1.0
2016-04-22,2.44,2.45,2.3801,2.42,120288,188.602040816327,189.375,183.972015306123,187.05612244898,1556.20118811881,0.0,1.0
2016-04-25,2.49,2.49,2.44,2.45,254469,192.466836734694,192.466836734694,188.602040816327,189.375,3292.1401980198,0.0,1.0
2016-04-26,2.46,2.485,2.43,2.48,235195,190.147959183674,192.080357142857,187.829081632653,191.693877551021,3042.78679867986,0.0,1.0
2016-04-27,2.42,2.44,2.38,2.44,265981,187.05612244898,188.602040816327,183.964285714286,188.602040816327,3441.07432343234,0.0,1.0
2016-04-28,2.36,2.43,2.36,2.42,221517,182.418367346939,187.829081632653,182.418367346939,187.05612244898,2865.8304950495,0.0,1.0
2016-04-29,2.38,2.39,2.28,2.36,256383,183.964285714286,184.737244897959,176.234693877551,182.418367346939,3316.90217821782,0.0,1.0
2016-05-02,2.38,2.4,2.33,2.34,73034,183.964285714286,185.510204081633,180.099489795919,180.872448979592,944.862310231022,0.0,1.0
2016-05-03,2.4,2.41,2.35,2.38,84561,185.510204081633,186.283163265306,181.645408163266,183.964285714286,1093.9904950495,0.0,1.0
2016-05-04,2.39,2.395,2.29,2.3,262766,184.737244897959,185.123724489796,177.007653061225,177.780612244898,3399.48092409241,0.0,1.0
2016-05-05,2.37,2.4,2.35,2.4,91616,183.191326530612,185.510204081633,181.645408163266,185.510204081633,1185.26310231023,0.0,1.0
2016-05-06,2.33,2.37,2.32,2.35,221597,180.099489795919,183.191326530612,179.326530612245,181.645408163266,2866.86547854784,0.0,1.0
2016-05-09,2.33,2.35,2.29,2.35,102934,180.099489795919,181.645408163266,177.007653061225,181.645408163266,1331.68739273927,0.0,1.0
2016-05-10,2.33,2.4,2.33,2.36,137932,180.099489795919,185.510204081633,180.099489795919,182.418367346939,1784.46679867986,0.0,1.0
2016-05-11,2.35,2.37,2.29,2.37,111732,181.645408163266,183.191326530612,177.007653061225,183.191326530612,1445.50970297029,0.0,1.0
2016-05-12,2.23,2.33,2.19,2.33,190365,172.369897959184,180.099489795919,169.27806122449,180.099489795919,2462.80792079207,0.0,1.0
2016-05-13,2.27,2.27,2.23,2.24,71550,175.461734693878,175.461734693878,172.369897959184,173.142857142857,925.663366336631,0.0,1.0
2016-05-16,2.28,2.3,2.23,2.25,102584,176.234693877551,177.780612244898,172.369897959184,173.915816326531,1327.15933993399,0.0,1.0
2016-05-17,2.3,2.3,2.25,2.27,58405,177.780612244898,177.780612244898,173.915816326531,175.461734693878,755.602640264026,0.0,1.0
2016-05-18,2.3,2.3,2.25,2.28,59001,177.780612244898,177.780612244898,173.915816326531,176.234693877551,763.313267326732,0.0,1.0
2016-05-19,2.25,2.27,2.23,2.27,120720,173.915816326531,175.461734693878,172.369897959184,175.461734693878,1561.7900990099,0.0,1.0
2016-05-20,2.24,2.27,2.24,2.26,104083,173.142857142857,175.461734693878,173.142857142857,174.688775510204,1346.55234323432,0.0,1.0
2016-05-23,2.24,2.28,2.24,2.24,112625,173.142857142857,176.234693877551,173.142857142857,173.142857142857,1457.06270627063,0.0,1.0
2016-05-24,2.27,2.3,2.26,2.26,47537,175.461734693878,177.780612244898,174.688775510204,174.688775510204,615.0001320132,0.0,1.0
2016-05-25,2.24,2.28,2.22,2.27,75087,173.142857142857,176.234693877551,171.59693877551,175.461734693878,971.422574257427,0.0,1.0
2016-05-26,2.25,2.26,2.22,2.24,56963,173.915816326531,174.688775510204,171.59693877551,173.142857142857,736.947062706269,0.0,1.0
2016-05-27,2.23,2.27,2.21,2.24,54096,172.369897959184,175.461734693878,170.823979591837,173.142857142857,699.855841584157,0.0,1.0
2016-05-31,2.24,2.25,2.22,2.22,29930,173.142857142857,173.915816326531,171.59693877551,171.59693877551,387.213201320132,0.0,1.0
2016-06-01,2.21,2.24,2.21,2.24,19844,170.823979591837,173.142857142857,170.823979591837,173.142857142857,256.727656765676,0.0,1.0
2016-06-02,2.25,2.25,2.2,2.21,19893,173.915816326531,173.915816326531,170.051020408163,170.823979591837,257.361584158415,0.0,1.0
2016-06-03,2.24,2.26,2.22,2.24,81206,173.142857142857,174.688775510204,171.59693877551,173.142857142857,1050.58587458746,0.0,1.0
2016-06-06,2.26,2.3,2.25,2.26,128032,174.688775510204,177.780612244898,173.915816326531,174.688775510204,1656.38759075908,0.0,1.0
2016-06-07,2.26,2.295,2.25,2.26,148822,174.688775510204,177.394132653061,173.915816326531,174.688775510204,1925.35392739274,0.0,1.0
2016-06-08,2.26,2.27,2.23,2.23,140082,174.688775510204,175.461734693878,172.369897959184,172.369897959184,1812.28198019802,0.0,1.0
2016-06-09,2.18,2.29,2.13,2.25,172482,168.505102040817,177.007653061225,164.640306122449,173.915816326531,2231.45029702969,0.0,1.0
2016-06-10,2.16,2.2,2.16,2.17,154381,166.95918367347,170.051020408163,166.95918367347,167.732142857143,1997.27234323432,0.0,1.0
2016-06-13,2.18,2.23,2.145,2.22,11010,168.505102040817,172.369897959184,165.799744897959,171.59693877551,142.439603960395,0.0,1.0
2016-06-14,2.18,2.2,2.16,2.2,1129,168.505102040817,170.051020408163,166.95918367347,170.051020408163,14.606204620462,0.0,1.0
2016-06-15,2.28,2.3,2.1799,2.19,172661,176.234693877551,177.780612244898,168.49737244898,169.27806122449,2233.76607260726,0.0,1.0
2016-06-16,2.26,2.29,2.25,2.28,114339,174.688775510204,177.007653061225,173.915816326531,176.234693877551,1479.23722772277,0.0,1.0
2016-06-17,2.2,2.28,2.2,2.28,102897,170.051020408163,176.234693877551,170.051020408163,176.234693877551,1331.20871287129,0.0,1.0
2016-06-20,2.21,2.23,2.21,2.23,109263,170.823979591837,172.369897959184,170.823979591837,172.369897959184,1413.56752475247,0.0,1.0
2016-06-21,2.25,2.26,2.19,2.22,213135,173.915816326531,174.688775510204,169.27806122449,171.59693877551,2757.3900990099,0.0,1.0
2016-06-22,2.31,2.37,2.24,2.25,350721,178.553571428572,183.191326530612,173.142857142857,173.915816326531,4537.38059405939,0.0,1.0
2016-06-23,2.34,2.43,2.31,2.31,541080,180.872448979592,187.829081632653,178.553571428572,178.553571428572,7000.1108910891,0.0,1.0
2016-06-24,2.39,2.42,2.28,2.3,5537232,184.737244897959,187.05612244898,176.234693877551,177.780612244898,71636.7968316832,0.0,1.0
2016-06-27,2.38,2.435,2.34,2.4,371471,183.964285714286,188.21556122449,180.872448979592,185.510204081633,4805.82943894389,0.0,1.0
2016-06-28,2.35,2.46,2.34,2.4,361170,181.645408163266,190.147959183674,180.872448979592,185.510204081633,4672.56237623761,0.0,1.0
2016-06-29,2.41,2.42,2.345,2.37,167109,186.283163265306,187.05612244898,181.258928571429,183.191326530612,2161.93821782178,0.0,1.0
2016-06-30,2.44,2.44,2.405,2.42,273770,188.602040816327,188.602040816327,185.89668367347,187.05612244898,3541.84290429042,0.0,1.0
2016-07-01,2.43,2.45,2.42,2.43,134534,187.829081632653,189.375,187.05612244898,187.829081632653,1740.50587458746,0.0,1.0
2016-07-05,2.48,2.515,2.42,2.42,446816,191.693877551021,194.399234693878,187.05612244898,187.05612244898,5780.58983498348,0.0,1.0
2016-07-06,2.47,2.5,2.44,2.48,151558,190.920918367347,193.239795918368,188.602040816327,191.693877551021,1960.7503630363,0.0,1.0
2016-07-07,2.49,2.52,2.45,2.52,162355,192.466836734694,194.785714285714,189.375,194.785714285714,2100.43432343234,0.0,1.0
2016-07-08,2.49,2.57,2.46,2.5,687427,192.466836734694,198.650510204082,190.147959183674,193.239795918368,8893.44501650165,0.0,1.0
2016-07-11,2.5,2.54,2.5,2.51,9894,193.239795918368,196.331632653061,193.239795918368,194.012755102041,128.001584158415,0.0,1.0
2016-07-12,2.5,2.55,2.5,2.51,13999,193.239795918368,197.104591836735,193.239795918368,194.012755102041,181.109174917491,0.0,1.0
2016-07-13,2.5,2.52,2.45,2.52,186898,193.239795918368,194.785714285714,189.375,194.785714285714,2417.95432343234,0.0,1.0
2016-07-14,2.51,2.51,2.48,2.49,140593,194.012755102041,194.012755102041,191.693877551021,192.466836734694,1818.89293729373,0.0,1.0
2016-07-15,2.53,2.55,2.5,2.52,203935,195.558673469388,197.104591836735,193.239795918368,194.785714285714,2638.36699669967,0.0,1.0
2016-07-18,2.56,2.56,2.53,2.54,187339,197.877551020408,197.877551020408,195.558673469388,196.331632653061,2423.659669967,0.0,1.0
2016-07-19,2.52,2.56,2.51,2.55,180614,194.785714285714,197.877551020408,194.012755102041,197.104591836735,2336.65636963697,0.0,1.0
2016-07-20,2.56,2.56,2.5,2.51,187641,197.877551020408,197.877551020408,193.239795918368,194.012755102041,2427.56673267327,0.0,1.0
2016-07-21,2.55,2.6,2.53,2.55,239901,197.104591836735,200.969387755102,195.558673469388,197.104591836735,3103.66970297029,0.0,1.0
2016-07-22,2.53,2.55,2.51,2.53,332383,195.558673469388,197.104591836735,194.012755102041,195.558673469388,4300.13650165016,0.0,1.0
2016-07-25,2.53,2.55,2.52,2.52,108265,195.558673469388,197.104591836735,194.785714285714,194.785714285714,1400.65610561056,0.0,1.0
2016-07-26,2.54,2.55,2.51,2.53,131460,196.331632653061,197.104591836735,194.012755102041,195.558673469388,1700.73663366337,0.0,1.0
2016-07-27,2.58,2.58,2.47,2.52,527133,199.423469387755,199.423469387755,190.920918367347,194.785714285714,6819.67445544555,0.0,1.0
2016-07-28,2.56,2.5899,2.51,2.55,119164,197.877551020408,200.188698979592,194.012755102041,197.104591836735,1541.659669967,0.0,1.0
2016-07-29,2.56,2.6,2.53,2.54,183639,197.877551020408,200.969387755102,195.558673469388,196.331632653061,2375.79168316832,0.0,1.0
2016-08-01,2.54,2.56,2.51,2.56,111348,196.331632653061,197.877551020408,194.012755102041,197.877551020408,1440.54178217822,0.0,1.0
2016-08-02,2.52,2.56,2.51,2.54,87819,194.785714285714,197.877551020408,194.012755102041,196.331632653061,1136.1401980198,0.0,1.0
2016-08-03,2.56,2.56,2.53,2.54,60685,197.877551020408,197.877551020408,195.558673469388,196.331632653061,785.099669966997,0.0,1.0
2016-08-04,2.51,2.56,2.51,2.56,39096,194.012755102041,197.877551020408,194.012755102041,197.877551020408,505.796435643564,0.0,1.0
2016-08-05,2.54,2.555,2.52,2.53,150223,196.331632653061,197.491071428572,194.785714285714,195.558673469388,1943.47907590759,0.0,1.0
2016-08-08,2.535,2.54,2.53,2.53,8987,195.945153061225,196.331632653061,195.558673469388,195.558673469388,116.267458745874,0.0,1.0
2016-08-09,2.56,2.56,2.52,2.52,1736,197.877551020408,197.877551020408,194.785714285714,194.785714285714,22.4591419141914,0.0,1.0
2016-08-10,2.54,2.56,2.53,2.55,95397,196.331632653061,197.877551020408,195.558673469388,197.104591836735,1234.17900990099,0.0,1.0
2016-08-11,2.57,2.58,2.53,2.53,166962,198.650510204082,199.423469387755,195.558673469388,195.558673469388,2160.03643564356,0.0,1.0
2016-08-12,2.58,2.59,2.54,2.54,214971,199.423469387755,200.196428571429,196.331632653061,196.331632653061,2781.14297029703,0.0,1.0
2016-08-15,2.6,2.6,2.55,2.56,160296,200.969387755102,200.969387755102,197.104591836735,197.877551020408,2073.79643564357,0.0,1.0
2016-08-16,2.56,2.6,2.56,2.6,110320,197.877551020408,200.969387755102,197.877551020408,200.969387755102,1427.24224422442,0.0,1.0
2016-08-17,2.58,2.6,2.56,2.56,54953,199.423469387755,200.969387755102,197.877551020408,197.877551020408,710.943102310231,0.0,1.0
2016-08-18,2.58,2.6,2.57,2.57,66475,199.423469387755,200.969387755102,198.650510204082,198.650510204082,860.006600660067,0.0,1.0
2016-08-19,2.58,2.59,2.56,2.58,112294,199.423469387755,200.196428571429,197.877551020408,199.423469387755,1452.78046204621,0.0,1.0
2016-08-22,2.58,2.58,2.56,2.58,74066,199.423469387755,199.423469387755,197.877551020408,199.423469387755,958.213597359736,0.0,1.0
2016-08-23,2.57,2.58,2.56,2.56,52407,198.650510204082,199.423469387755,197.877551020408,197.877551020408,678.004752475246,0.0,1.0
2016-08-24,2.56,2.59,2.56,2.56,92679,197.877551020408,200.196428571429,197.877551020408,197.877551020408,1199.01544554456,0.0,1.0
2016-08-25,2.56,2.57,2.5301,2.54,85076,197.877551020408,198.650510204082,195.566403061225,196.331632653061,1100.65320132013,0.0,1.0
2016-08-26,2.59,2.6,2.54,2.54,108587,200.196428571429,200.969387755102,196.331632653061,196.331632653061,1404.82191419142,0.0,1.0
2016-08-29,2.6,2.64,2.59,2.6,18964,200.969387755102,204.061224489796,200.196428571429,200.969387755102,245.342838283828,0.0,1.0
2016-08-30,2.61,2.61,2.605,2.61,9456,201.742346938776,201.742346938776,201.355867346939,201.742346938776,122.33504950495,0.0,1.0
2016-08-31,2.59,2.6,2.59,2.59,6364,200.196428571429,200.969387755102,200.196428571429,200.196428571429,82.3329372937292,0.0,1.0
2016-09-01,2.59,2.6,2.57,2.6,81040,200.196428571429,200.969387755102,198.650510204082,200.969387755102,1048.43828382838,0.0,1.0
2016-09-02,2.6,2.63,2.5801,2.61,171564,200.969387755102,203.288265306123,199.431198979592,201.742346938776,2219.57386138614,0.0,1.0
2016-09-06,2.65,2.67,2.59,2.59,276694,204.83418367347,206.380102040817,200.196428571429,200.196428571429,3579.6715511551,0.0,1.0
2016-09-07,2.66,2.67,2.625,2.63,214436,205.607142857143,206.380102040817,202.901785714286,203.288265306123,2774.22151815181,0.0,1.0
2016-09-08,2.67,2.67,2.63,2.67,171150,206.380102040817,206.380102040817,203.288265306123,206.380102040817,2214.21782178217,0.0,1.0
2016-09-09,2.66,2.7,2.64,2.64,139338,205.607142857143,208.698979591837,204.061224489796,204.061224489796,1802.65663366337,0.0,1.0
2016-09-12,2.7,2.7,2.65,2.65,76752,208.698979591837,208.698979591837,204.83418367347,204.83418367347,992.963168316831,0.0,1.0
2016-09-13,2.65,2.7,2.65,2.68,134417,204.83418367347,208.698979591837,204.83418367347,207.15306122449,1738.99221122112,0.0,1.0
2016-09-14,2.69,2.7,2.67,2.68,101843,207.926020408163,208.698979591837,206.380102040817,207.15306122449,1317.57280528053,0.0,1.0
2016-09-15,2.72,2.72,2.69,2.7,187674,210.244897959184,210.244897959184,207.926020408163,208.698979591837,2427.99366336633,0.0,1.0
2016-09-16,2.72,2.83,2.72,2.74,866854,210.244897959184,218.747448979592,210.244897959184,211.790816326531,11214.7448184818,0.0,1.0
2016-09-19,2.79,2.79,2.7,2.75,309996,215.655612244898,215.655612244898,208.698979591837,212.563775510204,4010.50930693069,0.0,1.0
2016-09-20,2.81,2.84,2.75,2.75,227224,217.201530612245,219.520408163266,212.563775510204,212.563775510204,2939.66363036304,0.0,1.0
2016-09-21,2.89,2.89,2.81,2.85,248958,223.385204081633,223.385204081633,217.201530612245,220.293367346939,3220.84277227722,0.0,1.0
2016-09-22,2.91,2.92,2.8602,2.9,316573,224.93112244898,225.704081632653,221.081785714286,224.158163265306,4095.59788778877,0.0,1.0
2016-09-23,2.89,2.91,2.8799,2.9,162602,223.385204081633,224.93112244898,222.604515306123,224.158163265306,2103.6298349835,0.0,1.0
2016-09-26,2.88,2.9,2.8,2.88,134296,222.612244897959,224.158163265306,216.428571428572,222.612244897959,1737.42679867987,0.0,1.0
2016-09-27,2.85,2.9,2.8401,2.87,103240,220.293367346939,224.158163265306,219.528137755102,221.839285714286,1335.64620462046,0.0,1.0
2016-09-28,2.86,2.88,2.83,2.86,163750,221.066326530612,222.612244897959,218.747448979592,221.066326530612,2118.48184818482,0.0,1.0
2016-09-29,2.82,2.86,2.75,2.84,187048,217.974489795919,221.066326530612,212.563775510204,219.520408163266,2419.89491749174,0.0,1.0
2016-09-30,2.9,2.9,2.79,2.8,254737,224.158163265306,224.158163265306,215.655612244898,216.428571428572,3295.60739273928,0.0,1.0
2016-10-03,2.85,2.91,2.83,2.91,110219,220.293367346939,224.93112244898,218.747448979592,224.93112244898,1425.93557755775,0.0,1.0
2016-10-04,2.85,2.87,2.85,2.86,84487,220.293367346939,221.839285714286,220.293367346939,221.066326530612,1093.03313531353,0.0,1.0
2016-10-05,2.84,2.87,2.83,2.85,101963,219.520408163266,221.839285714286,218.747448979592,220.293367346939,1319.12528052805,0.0,1.0
2016-10-06,2.8,2.84,2.79,2.84,75986,216.428571428572,219.520408163266,215.655612244898,219.520408163266,983.053201320129,0.0,1.0
2016-10-07,2.82,2.85,2.79,2.8,128098,217.974489795919,220.293367346939,215.655612244898,216.428571428572,1657.24145214521,0.0,1.0
2016-10-10,2.84,2.85,2.82,2.84,65343,219.520408163266,220.293367346939,217.974489795919,219.520408163266,845.361584158413,0.0,1.0
2016-10-11,2.8,2.84,2.76,2.84,277441,216.428571428572,219.520408163266,213.336734693878,219.520408163266,3589.33570957095,0.0,1.0
2016-10-12,2.82,2.83,2.8,2.81,70016,217.974489795919,218.747448979592,216.428571428572,217.201530612245,905.817557755773,0.0,1.0
2016-10-13,2.82,2.85,2.7902,2.82,104862,217.974489795919,220.293367346939,215.671071428572,217.974489795919,1356.6304950495,0.0,1.0
2016-10-14,2.8,2.84,2.7911,2.8,75004,216.428571428572,219.520408163266,215.740637755102,216.428571428572,970.348778877885,0.0,1.0
2016-10-17,2.82,2.85,2.77,2.77,142315,217.974489795919,220.293367346939,214.109693877551,214.109693877551,1841.1709570957,0.0,1.0
2016-10-18,2.82,2.85,2.79,2.81,79904,217.974489795919,220.293367346939,215.655612244898,217.201530612245,1033.74151815181,0.0,1.0
2016-10-19,2.81,2.81,2.79,2.8,117309,217.201530612245,217.201530612245,215.655612244898,216.428571428572,1517.66099009901,0.0,1.0
2016-10-20,2.82,2.83,2.79,2.81,96165,217.974489795919,218.747448979592,215.655612244898,217.201530612245,1244.11485148514,0.0,1.0
2016-10-21,2.8,2.82,2.76,2.79,52724,216.428571428572,217.974489795919,213.336734693878,215.655612244898,682.105874587457,0.0,1.0
2016-10-24,2.8,2.81,2.78,2.81,90163,216.428571428572,217.201530612245,214.882653061225,217.201530612245,1166.46521452145,0.0,1.0
2016-10-25,2.8,2.81,2.78,2.783,90794,216.428571428572,217.201530612245,214.882653061225,215.114540816327,1174.62864686468,0.0,1.0
2016-10-26,2.78,2.79,2.76,2.78,194097,214.882653061225,215.655612244898,213.336734693878,214.882653061225,2511.08990099009,0.0,1.0
2016-10-27,2.78,2.8,2.78,2.78,53265,214.882653061225,216.428571428572,214.882653061225,214.882653061225,689.104950495048,0.0,1.0
2016-10-28,2.77,2.78,2.75,2.77,91210,214.109693877551,214.882653061225,212.563775510204,214.109693877551,1180.01056105611,0.0,1.0
2016-10-31,2.75,2.8,2.75,2.8,118141,212.563775510204,216.428571428572,212.563775510204,216.428571428572,1528.42481848185,0.0,1.0
2016-11-01,2.8,2.8,2.75,2.8,6029,216.428571428572,216.428571428572,212.563775510204,216.428571428572,77.9989438943892,0.0,1.0
2016-11-02,2.8,2.8,2.75,2.75,2600,216.428571428572,216.428571428572,212.563775510204,212.563775510204,33.6369636963695,0.0,1.0
2016-11-03,2.75,2.8,2.7,2.8,88998,212.563775510204,216.428571428572,208.698979591837,216.428571428572,1151.39326732673,0.0,1.0
2016-11-04,2.75,2.8,2.75,2.8,117872,212.563775510204,216.428571428572,212.563775510204,216.428571428572,1524.94468646865,0.0,1.0
2016-11-07,2.8,2.9,2.76,2.8,340023,216.428571428572,224.158163265306,213.336734693878,216.428571428572,4398.97742574256,0.0,1.0
2016-11-08,2.8,2.85,2.75,2.85,97661,216.428571428572,220.293367346939,212.563775510204,220.293367346939,1263.46904290429,0.0,1.0
2016-11-09,2.9,2.9,2.75,2.75,240994,224.158163265306,224.158163265306,212.563775510204,212.563775510204,3117.8101650165,0.0,1.0
2016-11-10,2.9,2.925,2.85,2.9,24824,224.158163265306,226.09056122449,220.293367346939,224.158163265306,321.155379537954,0.0,1.0
2016-11-11,2.9,2.95,2.9,2.9,35834,224.158163265306,228.022959183674,224.158163265306,224.158163265306,463.59498349835,0.0,1.0
2016-11-14,2.9,2.95,2.85,2.95,281912,224.158163265306,228.022959183674,220.293367346939,228.022959183674,3647.17834983499,0.0,1.0
2016-11-15,2.85,2.95,2.85,2.95,150952,220.293367346939,228.022959183674,220.293367346939,228.022959183674,1952.9103630363,0.0,1.0
2016-11-16,2.9,2.95,2.85,2.9,229101,224.158163265306,228.022959183674,220.293367346939,224.158163265306,2963.94693069307,0.0,1.0
2016-11-17,2.9,2.9,2.75,2.9,970030,224.158163265306,224.158163265306,212.563775510204,224.158163265306,12549.5630363036,0.0,1.0
2016-11-18,3.05,3.125,2.95,3.1,3922195,235.752551020408,241.549744897959,228.022959183674,239.617346938776,50742.5887788779,0.0,1.0
2016-11-21,3.1,3.1,3.05,3.1,1828334,239.617346938776,239.617346938776,235.752551020408,239.617346938776,23653.6939933993,0.0,1.0
2016-11-22,3.075,3.1,3.075,3.075,55258,237.684948979592,239.617346938776,237.684948979592,237.684948979592,714.888976897689,0.0,1.0
2016-11-23,3.1,3.1,3.05,3.075,223962,239.617346938776,239.617346938776,235.752551020408,237.684948979592,2897.46217821782,0.0,1.0
2016-11-25,3.1,3.1,3.075,3.1,17706,239.617346938776,239.617346938776,237.684948979592,239.617346938776,229.067722772277,0.0,1.0
2016-11-28,3.1,3.1,3.05,3.1,1130601,239.617346938776,239.617346938776,235.752551020408,239.617346938776,14626.9172277227,0.0,1.0
2016-11-29,3.1,3.1,3.05,3.1,762707,239.617346938776,239.617346938776,235.752551020408,239.617346938776,9867.36448844883,0.0,1.0
2016-11-30,3.05,3.1,3.05,3.1,886763,235.752551020408,239.617346938776,235.752551020408,239.617346938776,11472.3133993399,0.0,1.0
2016-12-01,3.075,3.1,3.075,3.075,55272,237.684948979592,239.617346938776,237.684948979592,237.684948979592,715.070099009901,0.0,1.0
2016-12-02,3.075,3.1,3.075,3.1,32552,237.684948979592,239.617346938776,237.684948979592,239.617346938776,421.134785478548,0.0,1.0
2016-12-05,3.15,3.15,3.0747,3.1,1431029,243.482142857143,243.482142857143,237.661760204082,239.617346938776,18513.6425082508,0.0,1.0
2016-12-06,3.25,3.25,3.15,3.15,1754114,251.211734693878,251.211734693878,243.482142857143,243.482142857143,22693.4880528052,0.0,1.0
2016-12-07,3.2,3.3,3.15,3.25,2753090,247.34693877551,255.076530612245,243.482142857143,251.211734693878,35617.5339933994,0.0,1.0
2016-12-08,3.25,3.3,3.2,3.24,1350266,251.211734693878,255.076530612245,247.34693877551,250.438775510204,17468.7878547854,0.0,1.0
2016-12-09,3.2,3.3,3.2,3.25,1088244,247.34693877551,255.076530612245,247.34693877551,251.211734693878,14078.9322772277,0.0,1.0
2016-12-12,3.25,3.3,3.2,3.2,1892494,251.211734693878,255.076530612245,247.34693877551,247.34693877551,24483.7507590759,0.0,1.0
2016-12-13,3.25,3.3,3.2,3.25,562061,251.211734693878,255.076530612245,247.34693877551,251.211734693878,7271.54825082507,0.0,1.0
2016-12-14,3.2,3.25,3.15,3.25,962172,247.34693877551,251.211734693878,243.482142857143,251.211734693878,12447.9017821782,0.0,1.0
2016-12-15,3.25,3.25,3.225,3.225,22216,251.211734693878,251.211734693878,249.279336734694,249.279336734694,287.414917491749,0.0,1.0
2016-12-16,3.25,3.275,3.225,3.25,15229,251.211734693878,253.144132653061,249.279336734694,251.211734693878,197.02204620462,0.0,1.0
2016-12-19,3.25,3.25,3.225,3.25,28314,251.211734693878,251.211734693878,249.279336734694,251.211734693878,366.306534653465,0.0,1.0
2016-12-20,3.25,3.3,3.222,3.25,1225448,251.211734693878,255.076530612245,249.047448979592,251.211734693878,15853.9807260726,0.0,1.0
2016-12-21,3.25,3.3,3.2,3.25,855643,251.211734693878,255.076530612245,247.34693877551,251.211734693878,11069.7048184818,0.0,1.0
2016-12-22,3.25,3.3,3.2,3.225,500455,251.211734693878,255.076530612245,247.34693877551,249.279336734694,6474.53333333332,0.0,1.0
2016-12-23,3.25,3.275,3.25,3.25,29244,251.211734693878,253.144132653061,251.211734693878,251.211734693878,378.338217821782,0.0,1.0
2016-12-27,3.25,3.3,3.2,3.25,879865,251.211734693878,255.076530612245,247.34693877551,251.211734693878,11383.0719471947,0.0,1.0
2016-12-28,3.2,3.3,3.2,3.24,753559,247.34693877551,255.076530612245,247.34693877551,250.438775510204,9749.01412541255,0.0,1.0
2016-12-29,3.25,3.275,3.25,3.25,76434,251.211734693878,253.144132653061,251.211734693878,251.211734693878,988.849108910889,0.0,1.0
2016-12-30,3.225,3.3,3.225,3.25,8172,249.279336734694,255.076530612245,249.279336734694,251.211734693878,105.723564356436,0.0,1.0
2017-01-03,3.25,3.3,3.225,3.3,81589,251.211734693878,255.076530612245,249.279336734694,255.076530612245,1055.54085808581,0.0,1.0
2017-01-04,3.3,3.3,3.25,3.25,82311,255.076530612245,255.076530612245,251.211734693878,251.211734693878,1064.88158415842,0.0,1.0
2017-01-05,3.3,3.35,3.25,3.25,896844,255.076530612245,258.941326530613,251.211734693878,251.211734693878,11602.7342574257,0.0,1.0
2017-01-06,3.35,3.35,3.3,3.35,1667133,258.941326530613,258.941326530613,255.076530612245,258.941326530613,21568.1893069306,0.0,1.0
2017-01-09,3.35,3.4,3.3,3.35,1603074,258.941326530613,262.80612244898,255.076530612245,258.941326530613,20739.4392079207,0.0,1.0
2017-01-10,3.4,3.45,3.35,3.4,2160724,262.80612244898,266.670918367347,258.941326530613,262.80612244898,27953.9210561056,0.0,1.0
2017-01-11,3.35,3.45,3.35,3.4,1279790,258.941326530613,266.670918367347,258.941326530613,262.80612244898,16557.0191419141,0.0,1.0
2017-01-12,3.35,3.4,3.35,3.4,710253,258.941326530613,262.80612244898,258.941326530613,262.80612244898,9188.75168316829,0.0,1.0
2017-01-13,3.4,3.425,3.35,3.4,1287677,262.80612244898,264.738520408164,258.941326530613,262.80612244898,16659.0555775577,0.0,1.0
2017-01-17,3.35,3.4,3.35,3.4,1937443,258.941326530613,262.80612244898,258.941326530613,262.80612244898,25065.2691749174,0.0,1.0
2017-01-18,3.4,3.4,3.35,3.4,1551464,262.80612244898,262.80612244898,258.941326530613,262.80612244898,20071.7454785478,0.0,1.0
2017-01-19,3.15,3.5,3.15,3.45,2930156,243.482142857143,270.535714285715,243.482142857143,266.670918367347,37908.2888448845,0.0,1.0
2017-01-20,3.3,3.3,3.15,3.2,1968374,255.076530612245,255.076530612245,243.482142857143,247.34693877551,25465.4326072607,0.0,1.0
2017-01-23,3.35,3.4,3.35,3.4,1691568,258.941326530613,262.80612244898,258.941326530613,262.80612244898,21884.3120792079,0.0,1.0
2017-01-24,3.35,3.4,3.2196,3.4,1749319,258.941326530613,262.80612244898,248.86193877551,262.80612244898,22631.4537293729,0.0,1.0
2017-01-25,3.25,3.3,3.2,3.25,2093423,251.211734693878,255.076530612245,247.34693877551,251.211734693878,27083.228250825,0.0,1.0
2017-01-26,3.25,3.25,3.15,3.2,1032084,251.211734693878,251.211734693878,243.482142857143,247.34693877551,13352.3738613861,0.0,1.0
2017-01-27,3.2,3.25,3.175,3.25,57140,247.34693877551,251.211734693878,245.414540816327,251.211734693878,739.23696369637,0.0,1.0
2017-01-30,3.2,3.2,3.175,3.2,40531,247.34693877551,247.34693877551,245.414540816327,247.34693877551,524.361452145215,0.0,1.0
2017-01-31,3.1,3.2,3.1,3.15,974318,239.617346938776,247.34693877551,239.617346938776,243.482142857143,12605.0381518152,0.0,1.0
2017-02-01,3.1,3.15,3.1,3.1,1208858,239.617346938776,243.482142857143,239.617346938776,239.617346938776,15639.3510231023,0.0,1.0
2017-02-02,3.15,3.2,3.1,3.1,834372,243.482142857143,247.34693877551,239.617346938776,239.617346938776,10794.5156435643,0.0,1.0
2017-02-03,3.3,3.3,3.2,3.25,1244776,255.076530612245,255.076530612245,247.34693877551,251.211734693878,16104.0327392739,0.0,1.0
2017-02-06,1.01,1.02,0.47,0.5,41712062,303.0,306.0,141.0,150.0,139040.206666667,2.91,1.0
2017-02-07,1.37,1.47,0.86,1.18,79389608,411.0,441.0,258.0,354.0,264632.026666667,0.0,1.0
2017-02-08,1.15,1.32,1.04,1.22,22877739,345.0,396.0,312.0,366.0,76259.13,0.0,1.0
2017-02-09,1.01,1.19,1.0,1.19,9638058,303.0,357.0,300.0,357.0,32126.86,0.0,1.0
2017-02-10,1.13,1.2,0.99,1.01,11572473,339.0,360.0,297.0,303.0,38574.91,0.0,1.0
2017-02-13,1.13,1.19,1.09,1.19,5614225,339.0,357.0,327.0,357.0,18714.0833333333,0.0,1.0
2017-02-14,1.095,1.115,1.05,1.05,143829,328.5,334.5,315.0,315.0,479.43,0.0,1.0
2017-02-15,1.06,1.08,1.06,1.08,72462,318.0,324.0,318.0,324.0,241.54,0.0,1.0
2017-02-16,1.05,1.07,1.04,1.05,2262455,315.0,321.0,312.0,315.0,7541.51666666667,0.0,1.0
2017-02-17,1.04,1.07,1.0,1.03,4659665,312.0,321.0,300.0,309.0,15532.2166666667,0.0,1.0
2017-02-21,1.03,1.06,1.01,1.03,2520903,309.0,318.0,303.0,309.0,8403.01,0.0,1.0
2017-02-22,0.97,1.04,0.9528,1.03,2387350,291.0,312.0,285.84,309.0,7957.83333333333,0.0,1.0
2017-02-23,0.91,0.9701,0.85,0.95,4554482,273.0,291.03,255.0,285.0,15181.6066666667,0.0,1.0
2017-02-24,0.9251,0.9679,0.88,0.88,1527526,277.53,290.37,264.0,264.0,5091.75333333333,0.0,1.0
2017-02-27,0.9404,0.96,0.93,0.931,874878,282.12,288.0,279.0,279.3,2916.26,0.0,1.0
2017-02-28,0.9,0.9404,0.8809,0.94,1868779,270.0,282.12,264.27,282.0,6229.26333333333,0.0,1.0
2017-03-01,0.8187,0.9,0.8116,0.87,2202505,245.61,270.0,243.48,261.0,7341.68333333333,0.0,1.0
2017-03-02,0.7274,0.81,0.72,0.8,3682095,218.22,243.0,216.0,240.0,12273.65,0.0,1.0
2017-03-03,0.68,0.739,0.655,0.72,1791543,204.0,221.7,196.5,216.0,5971.81,0.0,1.0
2017-03-06,0.6585,0.71,0.6451,0.68,1534843,197.55,213.0,193.53,204.0,5116.14333333333,0.0,1.0
2017-03-07,0.6252,0.6771,0.6118,0.668,2001500,187.56,203.13,183.54,200.4,6671.66666666667,0.0,1.0
2017-03-08,0.7208,0.75,0.655,0.68,4141433,216.24,225.0,196.5,204.0,13804.7766666667,0.0,1.0
2017-03-09,0.88,0.97,0.75,0.76,10791030,264.0,291.0,225.0,228.0,35970.1,0.0,1.0
2017-03-10,0.8714,0.99,0.8301,0.9,4776887,261.42,297.0,249.03,270.0,15922.9566666667,0.0,1.0
2017-03-13,0.855,0.9,0.76,0.86,2255742,256.5,270.0,228.0,258.0,7519.14,0.0,1.0
2017-03-14,0.7844,0.85,0.78,0.844,1389992,235.32,255.0,234.0,253.2,4633.30666666667,0.0,1.0
2017-03-15,0.921,1.08,0.8109,1.02,14836292,276.3,324.0,243.27,306.0,49454.3066666667,0.0,1.0
2017-03-16,0.8582,0.9,0.833,0.88,2185325,257.46,270.0,249.9,264.0,7284.41666666667,0.0,1.0
2017-03-17,0.825,0.8543,0.7921,0.85,1877276,247.5,256.29,237.63,255.0,6257.58666666667,0.0,1.0
2017-03-20,0.822,0.85,0.8031,0.85,985979,246.6,255.0,240.93,255.0,3286.59666666667,0.0,1.0
2017-03-21,0.8099,0.835,0.807,0.811,965579,242.97,250.5,242.1,243.3,3218.59666666667,0.0,1.0
2017-03-22,0.808,0.84,0.805,0.81,645453,242.4,252.0,241.5,243.0,2151.51,0.0,1.0
2017-03-23,0.785,0.81,0.7512,0.801,901001,235.5,243.0,225.36,240.3,3003.33666666667,0.0,1.0
2017-03-24,0.7803,0.815,0.751,0.7814,524709,234.09,244.5,225.3,234.42,1749.03,0.0,1.0
2017-03-27,0.82,0.8399,0.76,0.785,794798,246.0,251.97,228.0,235.5,2649.32666666667,0.0,1.0
2017-03-28,0.8196,0.9313,0.81,0.911,2363270,245.88,279.39,243.0,273.3,7877.56666666667,0.0,1.0
2017-03-29,0.7899,0.8287,0.7899,0.8287,1017071,236.97,248.61,236.97,248.61,3390.23666666667,0.0,1.0
2017-03-30,0.81,0.83,0.7892,0.79,1150862,243.0,249.0,236.76,237.0,3836.20666666667,0.0,1.0
2017-03-31,0.8115,0.86,0.8001,0.81,944461,243.45,258.0,240.03,243.0,3148.20333333333,0.0,1.0
2017-04-03,0.8099,0.82,0.8,0.82,514293,242.97,246.0,240.0,246.0,1714.31,0.0,1.0
2017-04-04,0.7948,0.82,0.7833,0.81,581160,238.44,246.0,234.99,243.0,1937.2,0.0,1.0
2017-04-05,0.763,0.807,0.762,0.79,703895,228.9,242.1,228.6,237.0,2346.31666666667,0.0,1.0
2017-04-06,0.7589,0.7786,0.75,0.77,676750,227.67,233.58,225.0,231.0,2255.83333333333,0.0,1.0
2017-04-07,0.7815,0.81,0.7616,0.81,641755,234.45,243.0,228.48,243.0,2139.18333333333,0.0,1.0
2017-04-10,0.7729,0.8,0.75,0.8,610464,231.87,240.0,225.0,240.0,2034.88,0.0,1.0
2017-04-11,0.7691,0.79,0.765,0.777,401623,230.73,237.0,229.5,233.1,1338.74333333333,0.0,1.0
2017-04-12,0.77,0.78,0.75,0.765,638312,231.0,234.0,225.0,229.5,2127.70666666667,0.0,1.0
2017-04-13,0.7777,0.8,0.7528,0.77,526831,233.31,240.0,225.84,231.0,1756.10333333333,0.0,1.0
2017-04-17,0.7826,0.797,0.77,0.77,274526,234.78,239.1,231.0,231.0,915.086666666667,0.0,1.0
2017-04-18,0.775,0.8,0.77,0.7835,448273,232.5,240.0,231.0,235.05,1494.24333333333,0.0,1.0
2017-04-19,0.7778,0.815,0.77,0.775,399505,233.34,244.5,231.0,232.5,1331.68333333333,0.0,1.0
2017-04-20,0.7787,0.82,0.7723,0.7723,462182,233.61,246.0,231.69,231.69,1540.60666666667,0.0,1.0
2017-04-21,0.765,0.8,0.765,0.775,381364,229.5,240.0,229.5,232.5,1271.21333333333,0.0,1.0
2017-04-24,0.7427,0.79,0.72,0.77,683641,222.81,237.0,216.0,231.0,2278.80333333333,0.0,1.0
2017-04-25,0.7024,0.75,0.68,0.74,1559736,210.72,225.0,204.0,222.0,5199.12,0.0,1.0
2017-04-26,0.6948,0.71,0.685,0.7,653940,208.44,213.0,205.5,210.0,2179.8,0.0,1.0
2017-04-27,0.7392,0.8,0.7149,0.8,991147,221.76,240.0,214.47,240.0,3303.82333333333,0.0,1.0
2017-04-28,0.7268,0.7399,0.71,0.7399,500159,218.04,221.97,213.0,221.97,1667.19666666667,0.0,1.0
2017-05-01,0.7099,0.731,0.698,0.731,419452,212.97,219.3,209.4,219.3,1398.17333333333,0.0,1.0
2017-05-02,0.6898,0.71,0.688,0.707,338357,206.94,213.0,206.4,212.1,1127.85666666667,0.0,1.0
2017-05-03,0.7046,0.74,0.68,0.688,394475,211.38,222.0,204.0,206.4,1314.91666666667,0.0,1.0
2017-05-04,0.65,0.7299,0.6329,0.7299,870865,195.0,218.97,189.87,218.97,2902.88333333333,0.0,1.0
2017-05-05,7.91,7.91,5.1452,7.31,151472,237.3,237.3,154.356,219.3,5049.06666666667,0.0,0.1
2017-05-08,6.95,7.89,6.505,7.8,109518,208.5,236.7,195.15,234.0,3650.6,0.0,1.0
2017-05-09,6.14,7.2,6.1061,6.95,162452,184.2,216.0,183.183,208.5,5415.06666666667,0.0,1.0
2017-05-10,5.55,6.07,5.51,6.07,169776,166.5,182.1,165.3,182.1,5659.2,0.0,1.0
2017-05-11,5.65,5.74,5.45,5.49,84443,169.5,172.2,163.5,164.7,2814.76666666667,0.0,1.0
2017-05-12,5.57,5.71,5.57,5.58,73564,167.1,171.3,167.1,167.4,2452.13333333333,0.0,1.0
2017-05-15,5.55,5.7,5.39,5.53,129003,166.5,171.0,161.7,165.9,4300.1,0.0,1.0
2017-05-16,4.95,5.372,4.4,5.28,181277,148.5,161.16,132.0,158.4,6042.56666666667,0.0,1.0
2017-05-17,4.51,4.99,4.5,4.58,140979,135.3,149.7,135.0,137.4,4699.3,0.0,1.0
2017-05-18,4.31,4.5101,3.82,4.46,288968,129.3,135.303,114.6,133.8,9632.26666666666,0.0,1.0
2017-05-19,4.43,4.85,4.1,4.25,131817,132.9,145.5,123.0,127.5,4393.9,0.0,1.0
2017-05-22,4.64,4.74,4.38,4.38,89603,139.2,142.2,131.4,131.4,2986.76666666667,0.0,1.0
2017-05-23,4.55,4.75,4.347,4.61,39264,136.5,142.5,130.41,138.3,1308.8,0.0,1.0
2017-05-24,4.56,4.6799,4.5,4.5,36418,136.8,140.397,135.0,135.0,1213.93333333333,0.0,1.0
2017-05-25,4.52,4.59,4.45,4.59,20715,135.6,137.7,133.5,137.7,690.5,0.0,1.0
2017-05-26,4.44,4.59,4.39,4.5,45299,133.2,137.7,131.7,135.0,1509.96666666667,0.0,1.0
2017-05-30,4.17,4.4,4.1413,4.4,79948,125.1,132.0,124.239,132.0,2664.93333333333,0.0,1.0
2017-05-31,4.25,4.312,4.11,4.11,51032,127.5,129.36,123.3,123.3,1701.06666666667,0.0,1.0
2017-06-01,4.33,4.4589,4.23,4.23,43985,129.9,133.767,126.9,126.9,1466.16666666667,0.0,1.0
2017-06-02,4.27,4.4435,4.25,4.33,63997,128.1,133.305,127.5,129.9,2133.23333333333,0.0,1.0
2017-06-05,4.14,4.3036,4.11,4.28,33772,124.2,129.108,123.3,128.4,1125.73333333333,0.0,1.0
2017-06-06,4.12,4.21,4.09,4.09,41121,123.6,126.3,122.7,122.7,1370.7,0.0,1.0
2017-06-07,4.05,4.17,3.9,4.17,45646,121.5,125.1,117.0,125.1,1521.53333333333,0.0,1.0
2017-06-08,3.98,4.06,3.82,3.98,62804,119.4,121.8,114.6,119.4,2093.46666666667,0.0,1.0
2017-06-09,4.05,4.18,3.9,3.95,60749,121.5,125.4,117.0,118.5,2024.96666666667,0.0,1.0
2017-06-12,3.89,4.13,3.88,4.0,60821,116.7,123.9,116.4,120.0,2027.36666666667,0.0,1.0
2017-06-13,4.15,4.175,3.9043,3.92,36937,124.5,125.25,117.129,117.6,1231.23333333333,0.0,1.0
2017-06-14,3.99,4.1309,3.9,4.1169,31379,119.7,123.927,117.0,123.507,1045.96666666667,0.0,1.0
2017-06-15,3.92,4.0989,3.88,3.98,42373,117.6,122.967,116.4,119.4,1412.43333333333,0.0,1.0
2017-06-16,3.54,3.9532,3.475,3.88,156958,106.2,118.596,104.25,116.4,5231.93333333333,0.0,1.0
2017-06-19,3.99,3.99,3.6,3.61,59321,119.7,119.7,108.0,108.3,1977.36666666667,0.0,1.0
2017-06-20,3.74,4.0104,3.67,4.0,52923,112.2,120.312,110.1,120.0,1764.1,0.0,1.0
2017-06-21,3.8,3.97,3.6,3.74,99895,114.0,119.1,108.0,112.2,3329.83333333333,0.0,1.0
2017-06-22,3.93,3.98,3.86,3.89,34490,117.9,119.4,115.8,116.7,1149.66666666667,0.0,1.0
2017-06-23,3.63,4.0,3.63,3.95,802145,108.9,120.0,108.9,118.5,26738.1666666667,0.0,1.0
2017-06-26,3.6,3.73,3.51,3.63,79543,108.0,111.9,105.3,108.9,2651.43333333333,0.0,1.0
2017-06-27,3.47,3.59,3.45,3.58,96470,104.1,107.7,103.5,107.4,3215.66666666667,0.0,1.0
2017-06-28,3.29,3.47,3.28,3.45,112531,98.7000000000001,104.1,98.4000000000001,103.5,3751.03333333333,0.0,1.0
2017-06-29,2.98,3.45,2.97,3.28,241318,89.4000000000001,103.5,89.1000000000001,98.4000000000001,8043.93333333332,0.0,1.0
2017-06-30,3.2,3.2775,2.9001,3.14,77574,96.0000000000001,98.3250000000001,87.0030000000001,94.2000000000001,2585.8,0.0,1.0
2017-07-03,3.24,3.4,2.9338,3.0,62295,97.2000000000001,102.0,88.0140000000001,90.0000000000001,2076.5,0.0,1.0
2017-07-05,3.18,3.31,3.13,3.16,26464,95.4000000000001,99.3000000000001,93.9000000000001,94.8000000000001,882.133333333332,0.0,1.0
2017-07-06,3.0,3.305,2.99,3.26,55347,90.0000000000001,99.1500000000001,89.7000000000001,97.8000000000001,1844.9,0.0,1.0
2017-07-07,3.02,3.105,3.0162,3.1,29934,90.6000000000001,93.1500000000001,90.4860000000001,93.0000000000001,997.799999999999,0.0,1.0
2017-07-10,2.8,3.07,2.7742,3.02,126289,84.0000000000001,92.1000000000001,83.2260000000001,90.6000000000001,4209.63333333333,0.0,1.0
2017-07-11,2.7,2.87,2.7,2.8,59071,81.0000000000001,86.1000000000001,81.0000000000001,84.0000000000001,1969.03333333333,0.0,1.0
2017-07-12,2.59,2.8599,2.56,2.75,74440,77.7000000000001,85.7970000000001,76.8000000000001,82.5000000000001,2481.33333333333,0.0,1.0
2017-07-13,2.66,2.76,2.3801,2.61,82422,79.8000000000001,82.8000000000001,71.4030000000001,78.3000000000001,2747.4,0.0,1.0
2017-07-14,2.7,2.77,2.66,2.71,43955,81.0000000000001,83.1000000000001,79.8000000000001,81.3000000000001,1465.16666666666,0.0,1.0
2017-07-17,2.63,2.73,2.6,2.66,25478,78.9000000000001,81.9000000000001,78.0000000000001,79.8000000000001,849.266666666665,0.0,1.0
2017-07-18,2.42,2.595,2.4,2.58,96267,72.6000000000001,77.8500000000001,72.0000000000001,77.4000000000001,3208.9,0.0,1.0
2017-07-19,2.5,2.59,2.41,2.41,35009,75.0000000000001,77.7000000000001,72.3000000000001,72.3000000000001,1166.96666666667,0.0,1.0
2017-07-20,2.47,2.5064,2.3846,2.48,16157,74.1000000000001,75.1920000000001,71.5380000000001,74.4000000000001,538.566666666666,0.0,1.0
2017-07-21,2.48,2.5,2.39,2.45,23781,74.4000000000001,75.0000000000001,71.7000000000001,73.5000000000001,792.699999999999,0.0,1.0
2017-07-24,2.45,2.46,2.35,2.46,49280,73.5000000000001,73.8000000000001,70.5000000000001,73.8000000000001,1642.66666666666,0.0,1.0
2017-07-25,2.9,2.9,2.35,2.44,146582,87.0000000000001,87.0000000000001,70.5000000000001,73.2000000000001,4886.06666666666,0.0,1.0
2017-07-26,2.8,2.95,2.7,2.95,74187,84.0000000000001,88.5000000000001,81.0000000000001,88.5000000000001,2472.9,0.0,1.0
2017-07-27,2.91,2.91,2.68,2.76,26362,87.3000000000001,87.3000000000001,80.4000000000001,82.8000000000001,878.733333333332,0.0,1.0
2017-07-28,2.69,2.88,2.58,2.88,55875,80.7000000000001,86.4000000000001,77.4000000000001,86.4000000000001,1862.5,0.0,1.0
2017-07-31,2.52,2.715,2.51,2.69,35808,75.6000000000001,81.4500000000001,75.3000000000001,80.7000000000001,1193.6,0.0,1.0
2017-08-01,2.35,2.59,2.32,2.5,43173,70.5000000000001,77.7000000000001,69.6000000000001,75.0000000000001,1439.1,0.0,1.0
2017-08-02,2.25,2.46,2.23,2.46,43482,67.5000000000001,73.8000000000001,66.9000000000001,73.8000000000001,1449.4,0.0,1.0
2017-08-03,2.4,2.46,2.25,2.25,47041,72.0000000000001,73.8000000000001,67.5000000000001,67.5000000000001,1568.03333333333,0.0,1.0
2017-08-04,2.28,2.46,2.25,2.28,42413,68.4000000000001,73.8000000000001,67.5000000000001,68.4000000000001,1413.76666666666,0.0,1.0
2017-08-07,2.4,2.45,2.27,2.27,26600,72.0000000000001,73.5000000000001,68.1000000000001,68.1000000000001,886.666666666665,0.0,1.0
2017-08-08,2.4,2.44,2.3,2.44,18502,72.0000000000001,73.2000000000001,69.0000000000001,73.2000000000001,616.733333333332,0.0,1.0
2017-08-09,2.25,2.45,2.25,2.35,30506,67.5000000000001,73.5000000000001,67.5000000000001,70.5000000000001,1016.86666666667,0.0,1.0
2017-08-10,2.29,2.3973,2.25,2.2544,30942,68.7000000000001,71.9190000000001,67.5000000000001,67.6320000000001,1031.4,0.0,1.0
2017-08-11,2.33,2.33,2.22,2.27,22362,69.9000000000001,69.9000000000001,66.6000000000001,68.1000000000001,745.399999999999,0.0,1.0
2017-08-14,2.31,2.34,2.22,2.32,19824,69.3000000000001,70.2000000000001,66.6000000000001,69.6000000000001,660.799999999999,0.0,1.0
2017-08-15,2.09,2.3255,2.0426,2.22,65506,62.7000000000001,69.7650000000001,61.2780000000001,66.6000000000001,2183.53333333333,0.0,1.0
2017-08-16,2.17,2.22,2.09,2.1145,16762,65.1000000000001,66.6000000000001,62.7000000000001,63.4350000000001,558.733333333333,0.0,1.0
2017-08-17,2.04,2.19,2.03,2.19,36141,61.2000000000001,65.7000000000001,60.9000000000001,65.7000000000001,1204.7,0.0,1.0
2017-08-18,2.05,2.1036,2.04,2.08,14968,61.5000000000001,63.1080000000001,61.2000000000001,62.4000000000001,498.933333333332,0.0,1.0
2017-08-21,2.02,2.0401,2.01,2.03,21087,60.6000000000001,61.2030000000001,60.3000000000001,60.9000000000001,702.899999999999,0.0,1.0
2017-08-22,2.1793,2.2499,2.0301,2.0301,56781,65.3790000000001,67.4970000000001,60.9030000000001,60.9030000000001,1892.7,0.0,1.0
2017-08-23,2.26,2.38,2.16,2.19,104836,67.8000000000001,71.4000000000001,64.8000000000001,65.7000000000001,3494.53333333333,0.0,1.0
2017-08-24,2.17,2.28,2.0873,2.17,63614,65.1000000000001,68.4000000000001,62.6190000000001,65.1000000000001,2120.46666666666,0.0,1.0
2017-08-25,2.17,2.29,2.17,2.2,83156,65.1000000000001,68.7000000000001,65.1000000000001,66.0000000000001,2771.86666666666,0.0,1.0
2017-08-28,2.43,2.53,2.15,2.15,175399,72.9000000000001,75.9000000000001,64.5000000000001,64.5000000000001,5846.63333333333,0.0,1.0
2017-08-29,2.68,2.82,2.4601,2.5,199735,80.4000000000001,84.6000000000001,73.8030000000001,75.0000000000001,6657.83333333332,0.0,1.0
2017-08-30,2.5,2.6775,2.42,2.47,99464,75.0000000000001,80.3250000000001,72.6000000000001,74.1000000000001,3315.46666666666,0.0,1.0
2017-08-31,2.52,2.759,2.52,2.55,48252,75.6000000000001,82.7700000000001,75.6000000000001,76.5000000000001,1608.4,0.0,1.0
2017-09-01,2.65,2.69,2.6,2.6,39701,79.5000000000001,80.7000000000001,78.0000000000001,78.0000000000001,1323.36666666666,0.0,1.0
2017-09-05,2.5,2.72,2.5,2.72,54913,75.0000000000001,81.6000000000001,75.0000000000001,81.6000000000001,1830.43333333333,0.0,1.0
2017-09-06,2.5,2.59,2.5,2.5,18170,75.0000000000001,77.7000000000001,75.0000000000001,75.0000000000001,605.666666666666,0.0,1.0
2017-09-07,2.44,2.56,2.42,2.56,44007,73.2000000000001,76.8000000000001,72.6000000000001,76.8000000000001,1466.9,0.0,1.0
2017-09-08,2.42,2.49,2.42,2.44,12620,72.6000000000001,74.7000000000001,72.6000000000001,73.2000000000001,420.666666666666,0.0,1.0
2017-09-11,2.49,2.55,2.44,2.47,23801,74.7000000000001,76.5000000000001,73.2000000000001,74.1000000000001,793.366666666666,0.0,1.0
2017-09-12,2.55,2.57,2.46,2.46,42859,76.5000000000001,77.1000000000001,73.8000000000001,73.8000000000001,1428.63333333333,0.0,1.0
2017-09-13,2.6,2.6,2.5049,2.51,41470,78.0000000000001,78.0000000000001,75.1470000000001,75.3000000000001,1382.33333333333,0.0,1.0
2017-09-14,2.63,2.68,2.56,2.6,54889,78.9000000000001,80.4000000000001,76.8000000000001,78.0000000000001,1829.63333333333,0.0,1.0
2017-09-15,2.43,2.65,2.43,2.65,61981,72.9000000000001,79.5000000000001,72.9000000000001,79.5000000000001,2066.03333333333,0.0,1.0
2017-09-18,2.32,2.4999,2.21,2.44,67803,69.6000000000001,74.9970000000001,66.3000000000001,73.2000000000001,2260.1,0.0,1.0
2017-09-19,2.4,2.42,2.15,2.35,112279,72.0000000000001,72.6000000000001,64.5000000000001,70.5000000000001,3742.63333333333,0.0,1.0
2017-09-20,2.53,2.63,2.4325,2.45,71922,75.9000000000001,78.9000000000001,72.9750000000001,73.5000000000001,2397.4,0.0,1.0
2017-09-21,2.5801,2.6,2.521,2.54,33803,77.4030000000001,78.0000000000001,75.6300000000001,76.2000000000001,1126.76666666667,0.0,1.0
2017-09-22,2.48,2.6,2.4601,2.58,47189,74.4000000000001,78.0000000000001,73.8030000000001,77.4000000000001,1572.96666666666,0.0,1.0
2017-09-25,2.3,2.4581,2.07,2.45,79643,69.0000000000001,73.7430000000001,62.1000000000001,73.5000000000001,2654.76666666666,0.0,1.0
2017-09-26,2.35,2.36,2.2115,2.3,21575,70.5000000000001,70.8000000000001,66.3450000000001,69.0000000000001,719.166666666666,0.0,1.0
2017-09-27,2.31,2.35,2.2,2.35,41477,69.3000000000001,70.5000000000001,66.0000000000001,70.5000000000001,1382.56666666666,0.0,1.0
2017-09-28,2.3201,2.3832,2.3,2.31,31122,69.6030000000001,71.4960000000001,69.0000000000001,69.3000000000001,1037.4,0.0,1.0
2017-09-29,2.32,2.37,2.3116,2.37,15063,69.6000000000001,71.1000000000001,69.3480000000001,71.1000000000001,502.099999999999,0.0,1.0
2017-10-02,2.34,2.37,2.31,2.37,19910,70.2000000000001,71.1000000000001,69.3000000000001,71.1000000000001,663.666666666666,0.0,1.0
2017-10-03,2.28,2.3943,2.28,2.3943,16855,68.4000000000001,71.8290000000001,68.4000000000001,71.8290000000001,561.833333333332,0.0,1.0
2017-10-04,2.29,2.37,2.29,2.29,31478,68.7000000000001,71.1000000000001,68.7000000000001,68.7000000000001,1049.26666666667,0.0,1.0
2017-10-05,2.32,2.35,2.29,2.33,34828,69.6000000000001,70.5000000000001,68.7000000000001,69.9000000000001,1160.93333333333,0.0,1.0
2017-10-06,2.27,2.32,2.19,2.3056,42482,68.1000000000001,69.6000000000001,65.7000000000001,69.1680000000001,1416.06666666666,0.0,1.0
2017-10-09,2.59,3.16,2.42,2.42,1399924,77.7000000000001,94.8000000000001,72.6000000000001,72.6000000000001,46664.1333333333,0.0,1.0
2017-10-10,2.51,2.8,2.4,2.6,450249,75.3000000000001,84.0000000000001,72.0000000000001,78.0000000000001,15008.3,0.0,1.0
2017-10-11,2.6367,2.7,2.5,2.6,168914,79.1010000000001,81.0000000000001,75.0000000000001,78.0000000000001,5630.46666666666,0.0,1.0
2017-10-12,2.56,2.7,2.53,2.65,118263,76.8000000000001,81.0000000000001,75.9000000000001,79.5000000000001,3942.09999999999,0.0,1.0
2017-10-13,2.5,2.55,2.39,2.55,249774,75.0000000000001,76.5000000000001,71.7000000000001,76.5000000000001,8325.79999999999,0.0,1.0
2017-10-16,2.46,2.55,2.421,2.47,89136,73.8000000000001,76.5000000000001,72.6300000000001,74.1000000000001,2971.2,0.0,1.0
2017-10-17,2.52,2.65,2.45,2.5,108877,75.6000000000001,79.5000000000001,73.5000000000001,75.0000000000001,3629.23333333333,0.0,1.0
2017-10-18,2.5,2.549,2.47,2.5,54430,75.0000000000001,76.4700000000001,74.1000000000001,75.0000000000001,1814.33333333333,0.0,1.0
2017-10-19,2.66,2.8,2.48,2.48,191257,79.8000000000001,84.0000000000001,74.4000000000001,74.4000000000001,6375.23333333333,0.0,1.0
2017-10-20,2.66,2.7363,2.55,2.55,90858,79.8000000000001,82.0890000000001,76.5000000000001,76.5000000000001,3028.6,0.0,1.0
2017-10-23,2.72,2.84,2.65,2.7,198356,81.6000000000001,85.2000000000001,79.5000000000001,81.0000000000001,6611.86666666666,0.0,1.0
2017-10-24,2.73,2.79,2.66,2.79,104603,81.9000000000001,83.7000000000001,79.8000000000001,83.7000000000001,3486.76666666666,0.0,1.0
2017-10-25,2.6,2.75,2.49,2.75,215942,78.0000000000001,82.5000000000001,74.7000000000001,82.5000000000001,7198.06666666666,0.0,1.0
2017-10-26,2.63,2.6658,2.52,2.64,85005,78.9000000000001,79.9740000000001,75.6000000000001,79.2000000000001,2833.5,0.0,1.0
2017-10-27,2.53,2.64,2.45,2.64,101113,75.9000000000001,79.2000000000001,73.5000000000001,79.2000000000001,3370.43333333333,0.0,1.0
2017-10-30,2.4,2.53,2.4,2.53,85870,72.0000000000001,75.9000000000001,72.0000000000001,75.9000000000001,2862.33333333333,0.0,1.0
2017-10-31,2.4,2.5,2.4,2.4,42253,72.0000000000001,75.0000000000001,72.0000000000001,72.0000000000001,1408.43333333333,0.0,1.0
2017-11-01,2.26,2.43,2.21,2.43,130838,67.8000000000001,72.9000000000001,66.3000000000001,72.9000000000001,4361.26666666666,0.0,1.0
2017-11-02,2.26,2.42,2.21,2.21,48605,67.8000000000001,72.6000000000001,66.3000000000001,66.3000000000001,1620.16666666666,0.0,1.0
2017-11-03,2.19,2.3,2.15,2.25,105765,65.7000000000001,69.0000000000001,64.5000000000001,67.5000000000001,3525.49999999999,0.0,1.0
2017-11-06,2.22,2.3218,2.17,2.21,40076,66.6000000000001,69.6540000000001,65.1000000000001,66.3000000000001,1335.86666666666,0.0,1.0
2017-11-07,2.24,2.38,2.23,2.27,103236,67.2000000000001,71.4000000000001,66.9000000000001,68.1000000000001,3441.19999999999,0.0,1.0
2017-11-08,2.3244,2.345,2.17,2.26,87992,69.7320000000001,70.3500000000001,65.1000000000001,67.8000000000001,2933.06666666666,0.0,1.0
2017-11-09,2.26,2.359,2.21,2.28,56903,67.8000000000001,70.7700000000001,66.3000000000001,68.4000000000001,1896.76666666666,0.0,1.0
2017-11-10,2.3,2.36,2.2221,2.23,36041,69.0000000000001,70.8000000000001,66.6630000000001,66.9000000000001,1201.36666666666,0.0,1.0
2017-11-13,2.2,2.35,2.19,2.28,71252,66.0000000000001,70.5000000000001,65.7000000000001,68.4000000000001,2375.06666666666,0.0,1.0
2017-11-14,2.16,2.3,2.11,2.26,118435,64.8000000000001,69.0000000000001,63.3000000000001,67.8000000000001,3947.83333333333,0.0,1.0
2017-11-15,2.06,2.2,2.06,2.11,101589,61.8000000000001,66.0000000000001,61.8000000000001,63.3000000000001,3386.3,0.0,1.0
2017-11-16,2.16,2.19,2.0,2.07,150488,64.8000000000001,65.7000000000001,60.0000000000001,62.1000000000001,5016.26666666666,0.0,1.0
2017-11-17,2.15,2.18,2.1,2.18,85317,64.5000000000001,65.4000000000001,63.0000000000001,65.4000000000001,2843.9,0.0,1.0
2017-11-20,2.06,2.11,2.0501,2.1,96388,61.8000000000001,63.3000000000001,61.5030000000001,63.0000000000001,3212.93333333333,0.0,1.0
2017-11-21,2.05,2.0927,2.03,2.08,77387,61.5000000000001,62.7810000000001,60.9000000000001,62.4000000000001,2579.56666666666,0.0,1.0
2017-11-22,2.08,2.13,2.05,2.09,76180,62.4000000000001,63.9000000000001,61.5000000000001,62.7000000000001,2539.33333333333,0.0,1.0
2017-11-24,2.06,2.08,2.0,2.07,83733,61.8000000000001,62.4000000000001,60.0000000000001,62.1000000000001,2791.1,0.0,1.0
2017-11-27,1.98,2.04,1.93,2.01,117382,59.4000000000001,61.2000000000001,57.9000000000001,60.3000000000001,3912.73333333333,0.0,1.0
2017-11-28,1.94,2.02,1.89,2.02,177449,58.2000000000001,60.6000000000001,56.7000000000001,60.6000000000001,5914.96666666666,0.0,1.0
2017-11-29,1.93,1.99,1.89,1.92,133459,57.9000000000001,59.7000000000001,56.7000000000001,57.6000000000001,4448.63333333333,0.0,1.0
2017-11-30,1.81,1.93,1.8,1.9,123813,54.3000000000001,57.9000000000001,54.0000000000001,57.0000000000001,4127.09999999999,0.0,1.0
2017-12-01,1.8,1.87,1.78,1.87,103315,54.0000000000001,56.1000000000001,53.4000000000001,56.1000000000001,3443.83333333333,0.0,1.0
2017-12-04,1.78,1.85,1.7656,1.79,105863,53.4000000000001,55.5000000000001,52.9680000000001,53.7000000000001,3528.76666666666,0.0,1.0
2017-12-05,1.85,1.8899,1.61,1.75,174840,55.5000000000001,56.6970000000001,48.3000000000001,52.5000000000001,5827.99999999999,0.0,1.0
2017-12-06,1.81,1.89,1.76,1.89,159184,54.3000000000001,56.7000000000001,52.8000000000001,56.7000000000001,5306.13333333332,0.0,1.0
2017-12-07,1.79,1.79,1.66,1.73,103728,53.7000000000001,53.7000000000001,49.8,51.9000000000001,3457.59999999999,0.0,1.0
2017-12-08,1.74,1.75,1.71,1.74,97530,52.2000000000001,52.5000000000001,51.3000000000001,52.2000000000001,3250.99999999999,0.0,1.0
2017-12-11,1.66,1.78,1.613,1.75,161133,49.8,53.4000000000001,48.3900000000001,52.5000000000001,5371.1,0.0,1.0
2017-12-12,1.63,1.71,1.63,1.66,169265,48.9,51.3000000000001,48.9,49.8,5642.16666666667,0.0,1.0
2017-12-13,1.69,1.84,1.51,1.62,984438,50.7000000000001,55.2000000000001,45.3,48.6000000000001,32814.5999999999,0.0,1.0
2017-12-14,1.62,1.74,1.571,1.7,252454,48.6000000000001,52.2000000000001,47.13,51.0,8415.13333333332,0.0,1.0
2017-12-15,1.61,1.64,1.55,1.63,289360,48.3000000000001,49.2,46.5,48.9,9645.33333333332,0.0,1.0
2017-12-18,1.56,1.61,1.51,1.61,365797,46.8000000000001,48.3000000000001,45.3,48.3000000000001,12193.2333333333,0.0,1.0
2017-12-19,1.64,1.66,1.52,1.55,215870,49.2,49.8,45.6000000000001,46.5,7195.66666666667,0.0,1.0
2017-12-20,1.57,1.705,1.56,1.63,197985,47.1000000000001,51.1500000000001,46.8000000000001,48.9,6599.49999999999,0.0,1.0
2017-12-21,1.55,1.7,1.515,1.65,459807,46.5,51.0,45.45,49.5,15326.9,0.0,1.0
2017-12-22,1.59,1.68,1.51,1.54,303725,47.7000000000001,50.4,45.3,46.2000000000001,10124.1666666666,0.0,1.0
2017-12-26,1.75,1.99,1.61,1.64,873022,52.5000000000001,59.7000000000001,48.3000000000001,49.2,29100.7333333333,0.0,1.0
2017-12-27,1.775,1.86,1.71,1.79,375654,53.2500000000001,55.8000000000001,51.3000000000001,53.7000000000001,12521.8,0.0,1.0
2017-12-28,1.92,2.04,1.75,1.85,729573,57.6000000000001,61.2000000000001,52.5000000000001,55.5000000000001,24319.1,0.0,1.0
2017-12-29,1.99,2.054,1.87,1.96,559584,59.7000000000001,61.6200000000001,56.1000000000001,58.8000000000001,18652.8,0.0,1.0
2018-01-02,2.0,2.2,1.91,2.04,1040973,60.0000000000001,66.0000000000001,57.3000000000001,61.2000000000001,34699.0999999999,0.0,1.0
2018-01-03,2.0,2.099,1.95,2.05,257262,60.0000000000001,62.9700000000001,58.5000000000001,61.5000000000001,8575.39999999999,0.0,1.0
2018-01-04,1.98,2.05,1.95,2.0,312739,59.4000000000001,61.5000000000001,58.5000000000001,60.0000000000001,10424.6333333333,0.0,1.0
2018-01-05,2.03,2.06,1.97,2.0,259902,60.9000000000001,61.8000000000001,59.1000000000001,60.0000000000001,8663.39999999999,0.0,1.0
2018-01-08,1.95,2.06,1.92,2.06,267485,58.5000000000001,61.8000000000001,57.6000000000001,61.8000000000001,8916.16666666665,0.0,1.0
2018-01-09,1.985,2.05,1.92,1.98,235424,59.5500000000001,61.5000000000001,57.6000000000001,59.4000000000001,7847.46666666666,0.0,1.0
2018-01-10,1.98,2.03,1.92,2.03,128194,59.4000000000001,60.9000000000001,57.6000000000001,60.9000000000001,4273.13333333333,0.0,1.0
2018-01-11,1.95,2.03,1.93,2.0,200082,58.5000000000001,60.9000000000001,57.9000000000001,60.0000000000001,6669.39999999999,0.0,1.0
2018-01-12,1.96,1.97,1.92,1.97,221622,58.8000000000001,59.1000000000001,57.6000000000001,59.1000000000001,7387.39999999999,0.0,1.0
2018-01-16,1.9,2.01,1.85,2.01,197685,57.0000000000001,60.3000000000001,55.5000000000001,60.3000000000001,6589.49999999999,0.0,1.0
2018-01-17,1.87,1.94,1.86,1.87,124748,56.1000000000001,58.2000000000001,55.8000000000001,56.1000000000001,4158.26666666666,0.0,1.0
2018-01-18,1.85,1.89,1.83,1.89,100452,55.5000000000001,56.7000000000001,54.9000000000001,56.7000000000001,3348.39999999999,0.0,1.0
2018-01-19,1.82,1.84,1.8,1.83,95530,54.6000000000001,55.2000000000001,54.0000000000001,54.9000000000001,3184.33333333333,0.0,1.0
2018-01-22,1.82,1.84,1.8,1.82,84867,54.6000000000001,55.2000000000001,54.0000000000001,54.6000000000001,2828.89999999999,0.0,1.0
2018-01-23,1.84,1.87,1.8,1.85,280755,55.2000000000001,56.1000000000001,54.0000000000001,55.5000000000001,9358.49999999998,0.0,1.0
2018-01-24,1.93,1.94,1.83,1.86,239341,57.9000000000001,58.2000000000001,54.9000000000001,55.8000000000001,7978.03333333332,0.0,1.0
2018-01-25,1.84,1.95,1.82,1.95,131894,55.2000000000001,58.5000000000001,54.6000000000001,58.5000000000001,4396.46666666666,0.0,1.0
2018-01-26,1.82,1.873,1.82,1.84,102982,54.6000000000001,56.1900000000001,54.6000000000001,55.2000000000001,3432.73333333333,0.0,1.0
2018-01-29,1.9,1.92,1.82,1.83,151517,57.0000000000001,57.6000000000001,54.6000000000001,54.9000000000001,5050.56666666666,0.0,1.0
2018-01-30,1.83,1.93,1.8,1.93,166692,54.9000000000001,57.9000000000001,54.0000000000001,57.9000000000001,5556.39999999999,0.0,1.0
2018-01-31,1.81,1.9,1.8,1.83,119065,54.3000000000001,57.0000000000001,54.0000000000001,54.9000000000001,3968.83333333333,0.0,1.0
2018-02-01,1.63,1.81,1.62,1.81,248607,48.9,54.3000000000001,48.6000000000001,54.3000000000001,8286.9,0.0,1.0
2018-02-02,1.56,1.689,1.55,1.63,183589,46.8000000000001,50.6700000000001,46.5,48.9,6119.63333333332,0.0,1.0
2018-02-05,1.6,1.68,1.52,1.56,156591,48.0000000000001,50.4,45.6000000000001,46.8000000000001,5219.69999999999,0.0,1.0
2018-02-06,1.58,1.6,1.53,1.6,166291,47.4000000000001,48.0000000000001,45.9,48.0000000000001,5543.03333333332,0.0,1.0
2018-02-07,1.57,1.619,1.54,1.57,115848,47.1000000000001,48.5700000000001,46.2000000000001,47.1000000000001,3861.59999999999,0.0,1.0
2018-02-08,1.53,1.59,1.53,1.55,189530,45.9,47.7000000000001,45.9,46.5,6317.66666666667,0.0,1.0
2018-02-09,1.56,1.69,1.52,1.53,292219,46.8000000000001,50.7000000000001,45.6000000000001,45.9,9740.63333333331,0.0,1.0
2018-02-12,1.5,1.59,1.48,1.59,290610,45.0,47.7000000000001,44.4,47.7000000000001,9687,0.0,1.0
2018-02-13,1.4,1.539,1.34,1.5,321122,42.0,46.17,40.2,45.0,10704.0666666667,0.0,1.0
2018-02-14,1.49,1.53,1.39,1.39,453416,44.7,45.9,41.7,41.7,15113.8666666667,0.0,1.0
2018-02-15,1.47,1.529,1.43,1.48,140792,44.1,45.87,42.9,44.4,4693.06666666667,0.0,1.0
2018-02-16,1.46,1.5,1.4,1.47,194382,43.8,45.0,42.0,44.1,6479.4,0.0,1.0
2018-02-20,1.48,1.49,1.43,1.48,202188,44.4,44.7,42.9,44.4,6739.6,0.0,1.0
2018-02-21,1.59,1.6,1.46,1.49,303377,47.7000000000001,48.0000000000001,43.8,44.7,10112.5666666666,0.0,1.0
2018-02-22,1.51,1.6,1.45,1.6,148684,45.3,48.0000000000001,43.5,48.0000000000001,4956.13333333333,0.0,1.0
2018-02-23,1.52,1.52,1.45,1.48,95816,45.6000000000001,45.6000000000001,43.5,44.4,3193.86666666666,0.0,1.0
2018-02-26,1.597,1.6,1.48,1.52,207712,47.91,48.0000000000001,44.4,45.6000000000001,6923.73333333333,0.0,1.0
2018-02-27,1.54,1.64,1.51,1.61,284318,46.2000000000001,49.2,45.3,48.3000000000001,9477.26666666665,0.0,1.0
2018-02-28,1.58,1.58,1.5,1.51,208811,47.4000000000001,47.4000000000001,45.0,45.3,6960.36666666665,0.0,1.0
2018-03-01,1.58,1.65,1.51,1.61,268847,47.4000000000001,49.5,45.3,48.3000000000001,8961.56666666665,0.0,1.0
2018-03-02,1.61,1.62,1.514,1.55,199143,48.3000000000001,48.6000000000001,45.4200000000001,46.5,6638.09999999999,0.0,1.0
2018-03-05,1.57,1.62,1.53,1.62,182095,47.1000000000001,48.6000000000001,45.9,48.6000000000001,6069.83333333332,0.0,1.0
2018-03-06,1.48,1.57,1.47,1.55,207021,44.4,47.1000000000001,44.1,46.5,6900.7,0.0,1.0
2018-03-07,1.56,1.58,1.43,1.5,268157,46.8000000000001,47.4000000000001,42.9,45.0,8938.56666666665,0.0,1.0
2018-03-08,1.67,1.67,1.49,1.58,371276,50.1000000000001,50.1000000000001,44.7,47.4000000000001,12375.8666666666,0.0,1.0
2018-03-09,1.75,1.849,1.58,1.67,478808,52.5000000000001,55.4700000000001,47.4000000000001,50.1000000000001,15960.2666666666,0.0,1.0
2018-03-12,1.74,1.8,1.7,1.78,374051,52.2000000000001,54.0000000000001,51.0,53.4000000000001,12468.3666666666,0.0,1.0
2018-03-13,1.8,1.95,1.72,1.95,758789,54.0000000000001,58.5000000000001,51.6000000000001,58.5000000000001,25292.9666666666,0.0,1.0
2018-03-14,1.72,1.84,1.65,1.84,320972,51.6000000000001,55.2000000000001,49.5,55.2000000000001,10699.0666666666,0.0,1.0
2018-03-15,1.71,1.735,1.66,1.7,148185,51.3000000000001,52.0500000000001,49.8,51.0,4939.49999999999,0.0,1.0
2018-03-16,1.63,1.711,1.59,1.7,268616,48.9,51.3300000000001,47.7000000000001,51.0,8953.86666666667,0.0,1.0
2018-03-19,1.64,1.65,1.56,1.61,180397,49.2,49.5,46.8000000000001,48.3000000000001,6013.23333333333,0.0,1.0
2018-03-20,1.58,1.642,1.5,1.64,181348,47.4000000000001,49.26,45.0,49.2,6044.93333333332,0.0,1.0
2018-03-21,1.56,1.64,1.51,1.59,181190,46.8000000000001,49.2,45.3,47.7000000000001,6039.66666666665,0.0,1.0
2018-03-22,1.52,1.619,1.5,1.55,266111,45.6000000000001,48.5700000000001,45.0,46.5,8870.36666666665,0.0,1.0
2018-03-23,1.53,1.56,1.43,1.51,303407,45.9,46.8000000000001,42.9,45.3,10113.5666666667,0.0,1.0
2018-03-26,1.54,1.54,1.47,1.54,193734,46.2000000000001,46.2000000000001,44.1,46.2000000000001,6457.79999999999,0.0,1.0
2018-03-27,1.265,1.63,1.25,1.56,1098057,37.95,48.9,37.5,46.8000000000001,36601.9,0.0,1.0
2018-03-28,1.1,1.33,1.03,1.25,712957,33.0,39.9,30.9,37.5,23765.2333333333,0.0,1.0
2018-03-29,1.16,1.21,1.11,1.21,246205,34.8,36.3,33.3,36.3,8206.83333333333,0.0,1.0
2018-04-02,1.19,1.2,1.11,1.19,266799,35.7,36.0,33.3,35.7,8893.3,0.0,1.0
2018-04-03,1.07,1.18,1.07,1.18,252016,32.1,35.4,32.1,35.4,8400.53333333333,0.0,1.0
2018-04-04,1.04,1.1,1.04,1.08,210926,31.2,33.0,31.2,32.4,7030.86666666667,0.0,1.0
2018-04-05,0.95,1.07,0.93,1.02,384972,28.5,32.1,27.9,30.6,12832.4,0.0,1.0
2018-04-06,0.929,0.96,0.88,0.956,375367,27.87,28.8,26.4,28.68,12512.2333333333,0.0,1.0
2018-04-09,0.884,0.96,0.85,0.924,372973,26.52,28.8,25.5,27.72,12432.4333333333,0.0,1.0
2018-04-10,0.93,0.985,0.85,0.9,1022893,27.9,29.55,25.5,27.0,34096.4333333333,0.0,1.0
2018-04-11,0.891,0.96,0.87,0.94,712272,26.73,28.8,26.1,28.2,23742.4,0.0,1.0
2018-04-12,0.845,0.89,0.8,0.89,1045158,25.35,26.7,24.0,26.7,34838.6,0.0,1.0
2018-04-13,0.86,0.884,0.83,0.839,350709,25.8,26.52,24.9,25.17,11690.3,0.0,1.0
2018-04-16,0.836,0.88,0.82,0.88,363614,25.08,26.4,24.6,26.4,12120.4666666667,0.0,1.0
2018-04-17,0.78,0.842,0.77,0.81,531569,23.4,25.26,23.1,24.3,17718.9666666667,0.0,1.0
2018-04-18,0.776,0.83,0.76,0.83,363070,23.28,24.9,22.8,24.9,12102.3333333333,0.0,1.0
2018-04-19,0.757,0.809,0.741,0.775,327293,22.71,24.27,22.23,23.25,10909.7666666667,0.0,1.0
2018-04-20,0.708,0.74,0.68,0.73,429550,21.24,22.2,20.4,21.9,14318.3333333333,0.0,1.0
2018-04-23,0.7,0.705,0.65,0.69,390938,21.0,21.15,19.5,20.7,13031.2666666667,0.0,1.0
2018-04-24,0.72,0.76,0.668,0.69,350242,21.6,22.8,20.04,20.7,11674.7333333333,0.0,1.0
2018-04-25,0.7,0.745,0.67,0.72,353064,21.0,22.35,20.1,21.6,11768.8,0.0,1.0
2018-04-26,0.715,0.75,0.68,0.699,331034,21.45,22.5,20.4,20.97,11034.4666666667,0.0,1.0
2018-04-27,0.81,0.829,0.71,0.75,620565,24.3,24.87,21.3,22.5,20685.5,0.0,1.0
2018-04-30,0.725,0.86,0.72,0.84,826186,21.75,25.8,21.6,25.2,27539.5333333333,0.0,1.0
2018-05-01,0.703,0.74,0.69,0.725,398169,21.09,22.2,20.7,21.75,13272.3,0.0,1.0
2018-05-02,0.686,0.72,0.681,0.7,280943,20.58,21.6,20.43,21.0,9364.76666666667,0.0,1.0
2018-05-03,0.619,0.7,0.61,0.694,639080,18.57,21.0,18.3,20.82,21302.6666666667,0.0,1.0
2018-05-04,0.63,0.65,0.58,0.6,1490862,18.9,19.5,17.4,18.0,49695.4,0.0,1.0
2018-05-07,0.602,0.65,0.585,0.64,505706,18.06,19.5,17.55,19.2,16856.8666666667,0.0,1.0
2018-05-08,0.61,0.65,0.595,0.62,372492,18.3,19.5,17.85,18.6,12416.4,0.0,1.0
2018-05-09,0.6,0.622,0.58,0.62,476985,18.0,18.66,17.4,18.6,15899.5,0.0,1.0
2018-05-10,0.57,0.61,0.55,0.61,475207,17.1,18.3,16.5,18.3,15840.2333333333,0.0,1.0
2018-05-11,0.531,0.58,0.481,0.58,1477069,15.93,17.4,14.43,17.4,49235.6333333333,0.0,1.0
2018-05-14,0.52,0.56,0.49,0.55,1744398,15.6,16.8,14.7,16.5,58146.6,0.0,1.0
2018-05-15,0.534,0.59,0.501,0.53,945263,16.02,17.7,15.03,15.9,31508.7666666667,0.0,1.0
2018-05-16,0.576,0.75,0.56,0.59,2943204,17.28,22.5,16.8,17.7,98106.8,0.0,1.0
2018-05-17,0.505,0.58,0.502,0.58,1671872,15.15,17.4,15.06,17.4,55729.0666666667,0.0,1.0
2018-05-18,0.51,0.524,0.483,0.524,1194737,15.3,15.72,14.49,15.72,39824.5666666667,0.0,1.0
2018-05-21,0.445,0.495,0.432,0.49,818722,13.35,14.85,12.96,14.7,27290.7333333333,0.0,1.0
2018-05-22,0.508,0.515,0.41,0.455,1656420,15.24,15.45,12.3,13.65,55214,0.0,1.0
2018-05-23,0.553,0.66,0.433,0.5,4156784,16.59,19.8,12.99,15.0,138559.466666667,0.0,1.0
2018-05-24,0.5102,0.5799,0.5,0.579,833417,15.306,17.397,15.0,17.37,27780.5666666667,0.0,1.0
2018-05-25,0.502,0.525,0.481,0.505,597124,15.06,15.75,14.43,15.15,19904.1333333333,0.0,1.0
2018-05-29,0.51,0.51,0.46,0.486,592752,15.3,15.3,13.8,14.58,19758.4,0.0,1.0
2018-05-30,0.545,0.6,0.483,0.536,1233249,16.35,18.0,14.49,16.08,41108.3,0.0,1.0
2018-05-31,0.61,0.638,0.52,0.55,1738433,18.3,19.14,15.6,16.5,57947.7666666667,0.0,1.0
2018-06-01,0.587,0.68,0.585,0.63,1428590,17.61,20.4,17.55,18.9,47619.6666666667,0.0,1.0
2018-06-04,0.559,0.6,0.55,0.587,648344,16.77,18.0,16.5,17.61,21611.4666666667,0.0,1.0
2018-06-05,0.59,0.617,0.56,0.57,1119602,17.7,18.51,16.8,17.1,37320.0666666667,0.0,1.0
2018-06-06,0.687,0.7,0.59,0.63,2533711,20.61,21.0,17.7,18.9,84457.0333333334,0.0,1.0
2018-06-07,0.68,0.77,0.65,0.7,2143393,20.4,23.1,19.5,21.0,71446.4333333333,0.0,1.0
2018-06-08,0.658,0.69,0.62,0.68,883178,19.74,20.7,18.6,20.4,29439.2666666667,0.0,1.0
2018-06-11,0.56,0.658,0.56,0.642,971752,16.8,19.74,16.8,19.26,32391.7333333333,0.0,1.0
2018-06-12,0.56,0.599,0.56,0.588,916627,16.8,17.97,16.8,17.64,30554.2333333333,0.0,1.0
2018-06-13,0.503,0.57,0.503,0.568,1109931,15.09,17.1,15.09,17.04,36997.7,0.0,1.0
2018-06-14,0.529,0.545,0.51,0.51,402477,15.87,16.35,15.3,15.3,13415.9,0.0,1.0
2018-06-15,0.518,0.55,0.505,0.55,219967,15.54,16.5,15.15,16.5,7332.23333333333,0.0,1.0
2018-06-18,0.54,0.6,0.511,0.511,1091820,16.2,18.0,15.33,15.33,36394,0.0,1.0
2018-06-19,0.625,0.675,0.54,0.548,1783848,18.75,20.25,16.2,16.44,59461.6,0.0,1.0
2018-06-20,0.624,0.64,0.59,0.64,634504,18.72,19.2,17.7,19.2,21150.1333333333,0.0,1.0
2018-06-21,0.584,0.624,0.574,0.624,422686,17.52,18.72,17.22,18.72,14089.5333333333,0.0,1.0
2018-06-22,0.588,0.629,0.554,0.62,432050,17.64,18.87,16.62,18.6,14401.6666666667,0.0,1.0
2018-06-25,0.535,0.612,0.502,0.6,1173891,16.05,18.36,15.06,18.0,39129.7,0.0,1.0
2018-06-26,0.522,0.547,0.52,0.53,540733,15.66,16.41,15.6,15.9,18024.4333333333,0.0,1.0
2018-06-27,0.455,0.538,0.455,0.52,1622822,13.65,16.14,13.65,15.6,54094.0666666667,0.0,1.0
2018-06-28,0.462,0.49,0.43,0.487,697384,13.86,14.7,12.9,14.61,23246.1333333333,0.0,1.0
2018-06-29,0.445,0.49,0.42,0.477,776174,13.35,14.7,12.6,14.31,25872.4666666667,0.0,1.0
2018-07-02,0.41,0.44,0.4,0.44,1024832,12.3,13.2,12.0,13.2,34161.0666666667,0.0,1.0
2018-07-03,0.417,0.43,0.399,0.403,594539,12.51,12.9,11.97,12.09,19817.9666666667,0.0,1.0
2018-07-05,0.432,0.44,0.4,0.433,399961,12.96,13.2,12.0,12.99,13332.0333333333,0.0,1.0
2018-07-06,0.414,0.461,0.41,0.43,634059,12.42,13.83,12.3,12.9,21135.3,0.0,1.0
2018-07-09,0.464,0.499,0.415,0.436,1344258,13.92,14.97,12.45,13.08,44808.6,0.0,1.0
2018-07-10,0.463,0.479,0.43,0.46,552610,13.89,14.37,12.9,13.8,18420.3333333333,0.0,1.0
2018-07-11,0.437,0.48,0.425,0.463,870007,13.11,14.4,12.75,13.89,29000.2333333333,0.0,1.0
2018-07-12,0.454,0.48,0.44,0.48,1573814,13.62,14.4,13.2,14.4,52460.4666666667,0.0,1.0
2018-07-13,0.51,0.59,0.444,0.46,4623604,15.3,17.7,13.32,13.8,154120.133333333,0.0,1.0
2018-07-16,0.455,0.535,0.45,0.535,3299243,13.65,16.05,13.5,16.05,109974.766666667,0.0,1.0
2018-07-17,0.369,0.439,0.333,0.41,2827772,11.07,13.17,9.99000000000001,12.3,94259.0666666667,0.0,1.0
2018-07-18,0.366,0.4,0.36,0.375,711757,10.98,12.0,10.8,11.25,23725.2333333333,0.0,1.0
2018-07-19,0.36,0.37,0.34,0.364,1427455,10.8,11.1,10.2,10.92,47581.8333333333,0.0,1.0
2018-07-20,0.4,0.42,0.361,0.39,1251190,12.0,12.6,10.83,11.7,41706.3333333333,0.0,1.0
2018-07-23,0.395,0.41,0.371,0.39,519310,11.85,12.3,11.13,11.7,17310.3333333333,0.0,1.0
2018-07-24,0.37,0.4,0.37,0.395,479818,11.1,12.0,11.1,11.85,15993.9333333333,0.0,1.0
2018-07-25,0.371,0.39,0.351,0.37,367737,11.13,11.7,10.53,11.1,12257.9,0.0,1.0
2018-07-26,0.382,0.393,0.355,0.38,263307,11.46,11.79,10.65,11.4,8776.9,0.0,1.0
2018-07-27,0.371,0.4,0.37,0.37,403081,11.13,12.0,11.1,11.1,13436.0333333333,0.0,1.0
2018-07-30,0.37,0.395,0.36,0.37,641135,11.1,11.85,10.8,11.1,21371.1666666667,0.0,1.0
2018-07-31,0.333,0.35,0.25,0.305,2229427,9.99000000000001,10.5,7.50000000000001,9.15000000000001,74314.2333333332,0.0,1.0
2018-08-01,0.32,0.35,0.32,0.33,475093,9.60000000000001,10.5,9.60000000000001,9.90000000000001,15836.4333333333,0.0,1.0
2018-08-02,0.338,0.348,0.3,0.32,453844,10.14,10.44,9.00000000000001,9.60000000000001,15128.1333333333,0.0,1.0
2018-08-03,0.335,0.348,0.32,0.32,362197,10.05,10.44,9.60000000000001,9.60000000000001,12073.2333333333,0.0,1.0
2018-08-06,0.32,0.35,0.32,0.34,418252,9.60000000000001,10.5,9.60000000000001,10.2,13941.7333333333,0.0,1.0
2018-08-07,0.334,0.35,0.321,0.336,367180,10.02,10.5,9.63000000000001,10.08,12239.3333333333,0.0,1.0
2018-08-08,0.337,0.34,0.32,0.34,360967,10.11,10.2,9.60000000000001,10.2,12032.2333333333,0.0,1.0
2018-08-09,0.323,0.342,0.321,0.341,159510,9.69000000000001,10.26,9.63000000000001,10.23,5316.99999999999,0.0,1.0
2018-08-10,0.31,0.34,0.31,0.33,169558,9.30000000000001,10.2,9.30000000000001,9.90000000000001,5651.93333333333,0.0,1.0
2018-08-13,0.329,0.33,0.32,0.33,204987,9.87000000000001,9.90000000000001,9.60000000000001,9.90000000000001,6832.89999999999,0.0,1.0
2018-08-14,0.36,0.41,0.33,0.33,1889061,10.8,12.3,9.90000000000001,9.90000000000001,62968.7,0.0,1.0
2018-08-15,0.345,0.361,0.32,0.36,560427,10.35,10.83,9.60000000000001,10.8,18680.9,0.0,1.0
2018-08-16,0.34,0.355,0.325,0.335,263305,10.2,10.65,9.75000000000001,10.05,8776.83333333334,0.0,1.0
2018-08-17,0.33,0.35,0.303,0.35,312929,9.90000000000001,10.5,9.09000000000001,10.5,10430.9666666667,0.0,1.0
2018-08-20,0.31,0.325,0.29,0.31,567516,9.30000000000001,9.75000000000001,8.70000000000001,9.30000000000001,18917.2,0.0,1.0
2018-08-21,0.306,0.32,0.3,0.31,218088,9.18000000000001,9.60000000000001,9.00000000000001,9.30000000000001,7269.59999999999,0.0,1.0
2018-08-22,0.3,0.31,0.29,0.3,506351,9.00000000000001,9.30000000000001,8.70000000000001,9.00000000000001,16878.3666666666,0.0,1.0
2018-08-23,0.319,0.32,0.301,0.31,516747,9.57000000000001,9.60000000000001,9.03000000000001,9.30000000000001,17224.9,0.0,1.0
2018-08-24,0.31,0.34,0.301,0.32,779833,9.30000000000001,10.2,9.03000000000001,9.60000000000001,25994.4333333333,0.0,1.0
2018-08-27,0.318,0.325,0.3,0.325,424656,9.54000000000001,9.75000000000001,9.00000000000001,9.75000000000001,14155.2,0.0,1.0
2018-08-28,0.307,0.315,0.298,0.31,283502,9.21000000000001,9.45000000000001,8.94000000000001,9.30000000000001,9450.06666666666,0.0,1.0
2018-08-29,0.31,0.32,0.27,0.309,727277,9.30000000000001,9.60000000000001,8.10000000000001,9.27000000000001,24242.5666666666,0.0,1.0
2018-08-30,0.311,0.339,0.304,0.314,487475,9.33000000000001,10.17,9.12000000000001,9.42000000000001,16249.1666666666,0.0,1.0
2018-08-31,0.32,0.38,0.293,0.33,1396406,9.60000000000001,11.4,8.79000000000001,9.90000000000001,46546.8666666666,0.0,1.0
2018-09-04,0.32,0.34,0.3,0.34,586148,9.60000000000001,10.2,9.00000000000001,10.2,19538.2666666666,0.0,1.0
2018-09-05,0.31,0.32,0.3,0.312,385794,9.30000000000001,9.60000000000001,9.00000000000001,9.36000000000001,12859.8,0.0,1.0
2018-09-06,0.317,0.325,0.301,0.31,165788,9.51000000000001,9.75000000000001,9.03000000000001,9.30000000000001,5526.26666666666,0.0,1.0
2018-09-07,0.295,0.33,0.295,0.33,382975,8.85000000000001,9.90000000000001,8.85000000000001,9.90000000000001,12765.8333333333,0.0,1.0
2018-09-10,0.29,0.31,0.28,0.31,396598,8.70000000000001,9.30000000000001,8.40000000000001,9.30000000000001,13219.9333333333,0.0,1.0
2018-09-11,0.292,0.295,0.26,0.2651,492137,8.76000000000001,8.85000000000001,7.80000000000001,7.95300000000001,16404.5666666666,0.0,1.0
2018-09-12,0.288,0.297,0.265,0.29,155242,8.64000000000001,8.91000000000001,7.95000000000001,8.70000000000001,5174.73333333333,0.0,1.0
2018-09-13,0.26,0.268,0.245,0.25,947363,7.80000000000001,8.04000000000001,7.35000000000001,7.50000000000001,31578.7666666666,0.0,1.0
2018-09-14,5.45,9.0,4.801,7.3,273032,5.45,9.0,4.801,7.3,273032,0.0,0.0333333333333333
2018-09-17,4.89,6.48,4.66,5.62,154455,4.89,6.48,4.66,5.62,154455,0.0,1.0
2018-09-18,4.27,4.75,4.27,4.72,99620,4.27,4.75,4.27,4.72,99620,0.0,1.0
2018-09-19,16.46,18.31,4.34,4.34,2211096,16.46,18.31,4.34,4.34,2211096,0.0,1.0
2018-09-20,26.23,36.25,17.0,19.61,2412805,26.23,36.25,17.0,19.61,2412805,0.0,1.0
2018-09-21,26.19,33.67,26.0,26.9,880597,26.19,33.67,26.0,26.9,880597,0.0,1.0
2018-09-24,13.9,17.762,12.57,17.02,953999,13.9,17.762,12.57,17.02,953999,0.0,1.0
2018-09-25,13.09,14.27,12.55,13.95,181393,13.09,14.27,12.55,13.95,181393,0.0,1.0
2018-09-26,12.13,13.01,11.12,13.01,193125,12.13,13.01,11.12,13.01,193125,0.0,1.0
2018-09-27,8.78,11.257,8.75,11.17,606925,8.78,11.257,8.75,11.17,606925,0.0,1.0
2018-09-28,4.4,4.67,4.07,4.5,3416308,4.4,4.67,4.07,4.5,3416308,0.0,1.0
2018-10-01,4.98,5.64,4.55,4.69,2835364,4.98,5.64,4.55,4.69,2835364,0.0,1.0
2018-10-02,4.61,5.19,4.3,5.19,916285,4.61,5.19,4.3,5.19,916285,0.0,1.0
2018-10-03,4.75,4.8,4.5,4.52,475233,4.75,4.8,4.5,4.52,475233,0.0,1.0
2018-10-04,4.7,4.82,4.49,4.82,419977,4.7,4.82,4.49,4.82,419977,0.0,1.0
2018-10-05,7.24,7.6,4.569,4.67,11963598,7.24,7.6,4.569,4.67,11963598,0.0,1.0
2018-10-08,4.94,5.24,4.77,5.0,11028776,4.94,5.24,4.77,5.0,11028776,0.0,1.0
2018-10-09,4.63,4.99,4.43,4.93,2335869,4.63,4.99,4.43,4.93,2335869,0.0,1.0
2018-10-10,4.59,4.655,4.25,4.65,1426435,4.59,4.655,4.25,4.65,1426435,0.0,1.0
2018-10-11,4.17,4.46,4.05,4.46,1344422,4.17,4.46,4.05,4.46,1344422,0.0,1.0
2018-10-12,4.16,4.4,4.05,4.38,1099290,4.16,4.4,4.05,4.38,1099290,0.0,1.0
2018-10-15,3.85,4.149,3.55,4.08,1462682,3.85,4.149,3.55,4.08,1462682,0.0,1.0
2018-10-16,4.65,4.95,3.85,3.99,4975887,4.65,4.95,3.85,3.99,4975887,0.0,1.0
2018-10-17,4.47,4.69,4.05,4.57,1248817,4.47,4.69,4.05,4.57,1248817,0.0,1.0
2018-10-18,4.15,4.541,4.1,4.31,830598,4.15,4.541,4.1,4.31,830598,0.0,1.0
2018-10-19,4.31,4.55,4.08,4.08,717597,4.31,4.55,4.08,4.08,717597,0.0,1.0
2018-10-22,4.11,4.345,4.0,4.28,498568,4.11,4.345,4.0,4.28,498568,0.0,1.0
2018-10-23,4.24,4.34,3.8,3.92,696289,4.24,4.34,3.8,3.92,696289,0.0,1.0
2018-10-24,3.91,4.34,3.9,4.05,413745,3.91,4.34,3.9,4.05,413745,0.0,1.0
2018-10-25,4.14,4.49,3.9,3.94,1316410,4.14,4.49,3.9,3.94,1316410,0.0,1.0
2018-10-26,4.08,4.25,3.89,4.0,823893,4.08,4.25,3.89,4.0,823893,0.0,1.0
2018-10-29,4.04,4.2,3.92,4.1,414634,4.04,4.2,3.92,4.1,414634,0.0,1.0
2018-10-30,3.97,4.08,3.954,4.05,173364,3.97,4.08,3.954,4.05,173364,0.0,1.0
2018-10-31,3.81,4.045,3.6,4.02,586102,3.81,4.045,3.6,4.02,586102,0.0,1.0
2018-11-01,4.0,4.1,3.763,3.85,451780,4.0,4.1,3.763,3.85,451780,0.0,1.0
2018-11-02,4.0,4.08,3.75,4.05,514446,4.0,4.08,3.75,4.05,514446,0.0,1.0
2018-11-05,3.99,4.23,3.94,3.98,454783,3.99,4.23,3.94,3.98,454783,0.0,1.0
2018-11-06,3.97,4.15,3.95,3.98,206338,3.97,4.15,3.95,3.98,206338,0.0,1.0
2018-11-07,4.02,4.14,3.98,4.02,264794,4.02,4.14,3.98,4.02,264794,0.0,1.0
2018-11-08,3.91,4.09,3.9,3.98,213737,3.91,4.09,3.9,3.98,213737,0.0,1.0
2018-11-09,3.71,3.94,3.63,3.94,646189,3.71,3.94,3.63,3.94,646189,0.0,1.0
2018-11-12,3.52,3.786,3.28,3.74,553649,3.52,3.786,3.28,3.74,553649,0.0,1.0
2018-11-13,3.4,3.58,3.3,3.53,282474,3.4,3.58,3.3,3.53,282474,0.0,1.0
2018-11-14,3.28,3.533,2.9,3.4,617887,3.28,3.533,2.9,3.4,617887,0.0,1.0
2018-11-15,3.28,3.389,3.14,3.26,146123,3.28,3.389,3.14,3.26,146123,0.0,1.0
2018-11-16,3.2,3.32,3.12,3.25,168331,3.2,3.32,3.12,3.25,168331,0.0,1.0
2018-11-19,3.15,3.24,3.1,3.17,142999,3.15,3.24,3.1,3.17,142999,0.0,1.0
2018-11-20,3.04,3.13,2.85,3.12,278350,3.04,3.13,2.85,3.12,278350,0.0,1.0
2018-11-21,3.34,3.77,3.043,3.05,3900397,3.34,3.77,3.043,3.05,3900397,0.0,1.0
2018-11-23,3.21,3.3354,3.11,3.11,255752,3.21,3.3354,3.11,3.11,255752,0.0,1.0
2018-11-26,3.41,3.521,3.227,3.25,449561,3.41,3.521,3.227,3.25,449561,0.0,1.0
2018-11-27,3.27,3.38,3.159,3.16,240140,3.27,3.38,3.159,3.16,240140,0.0,1.0
2018-11-28,3.31,3.59,3.24,3.25,451584,3.31,3.59,3.24,3.25,451584,0.0,1.0
2018-11-29,3.4,3.415,3.25,3.27,129581,3.4,3.415,3.25,3.27,129581,0.0,1.0
2018-11-30,3.59,3.74,3.36,3.42,1078331,3.59,3.74,3.36,3.42,1078331,0.0,1.0
2018-12-03,3.49,3.79,3.319,3.67,521731,3.49,3.79,3.319,3.67,521731,0.0,1.0
2018-12-04,3.25,3.483,3.22,3.41,340268,3.25,3.483,3.22,3.41,340268,0.0,1.0
2018-12-06,3.2,3.29,3.12,3.17,229763,3.2,3.29,3.12,3.17,229763,0.0,1.0
2018-12-07,3.19,3.26,3.15,3.2,133491,3.19,3.26,3.15,3.2,133491,0.0,1.0
2018-12-10,3.08,3.23,3.01,3.18,244163,3.08,3.23,3.01,3.18,244163,0.0,1.0
2018-12-11,3.05,3.13,3.0,3.13,197107,3.05,3.13,3.0,3.13,197107,0.0,1.0
2018-12-12,3.05,3.12,3.0,3.05,171285,3.05,3.12,3.0,3.05,171285,0.0,1.0
2018-12-13,2.41,2.989,2.33,2.95,1532482,2.41,2.989,2.33,2.95,1532482,0.0,1.0
2018-12-14,2.15,2.4,2.0,2.34,606242,2.15,2.4,2.0,2.34,606242,0.0,1.0
2018-12-17,2.195,2.57,2.09,2.15,407815,2.195,2.57,2.09,2.15,407815,0.0,1.0
2018-12-18,2.16,2.4,2.09,2.2,803144,2.16,2.4,2.09,2.2,803144,0.0,1.0
2018-12-19,2.08,2.21,2.07,2.17,277871,2.08,2.21,2.07,2.17,277871,0.0,1.0
2018-12-20,1.94,2.107,1.94,2.08,338614,1.94,2.107,1.94,2.08,338614,0.0,1.0
2018-12-21,1.86,2.009,1.7,1.96,427867,1.86,2.009,1.7,1.96,427867,0.0,1.0
2018-12-24,1.72,1.86,1.7,1.8,171927,1.72,1.86,1.7,1.8,171927,0.0,1.0
2018-12-26,1.9,1.93,1.72,1.72,255921,1.9,1.93,1.72,1.72,255921,0.0,1.0
2018-12-27,1.81,1.91,1.78,1.89,145903,1.81,1.91,1.78,1.89,145903,0.0,1.0
2018-12-28,1.84,1.9,1.8,1.85,280466,1.84,1.9,1.8,1.85,280466,0.0,1.0
2018-12-31,2.06,2.1,1.85,1.89,299970,2.06,2.1,1.85,1.89,299970,0.0,1.0
2019-01-02,2.6,2.65,2.09,2.1,778155,2.6,2.65,2.09,2.1,778155,0.0,1.0
2019-01-03,2.54,2.73,2.21,2.58,406597,2.54,2.73,2.21,2.58,406597,0.0,1.0
2019-01-04,2.62,2.65,2.433,2.44,302565,2.62,2.65,2.433,2.44,302565,0.0,1.0
2019-01-07,2.85,2.9,2.58,2.65,422606,2.85,2.9,2.58,2.65,422606,0.0,1.0
2019-01-08,2.8,2.917,2.61,2.9,249923,2.8,2.917,2.61,2.9,249923,0.0,1.0
2019-01-09,2.76,2.86,2.75,2.86,142439,2.76,2.86,2.75,2.86,142439,0.0,1.0
2019-01-10,2.8,2.84,2.71,2.76,131185,2.8,2.84,2.71,2.76,131185,0.0,1.0
2019-01-11,2.68,2.8,2.66,2.69,130839,2.68,2.8,2.66,2.69,130839,0.0,1.0
2019-01-14,2.66,2.683,2.51,2.65,116126,2.66,2.683,2.51,2.65,116126,0.0,1.0
2019-01-15,2.74,2.92,2.61,2.66,493348,2.74,2.92,2.61,2.66,493348,0.0,1.0
2019-01-16,3.15,3.4,2.78,2.79,2466258,3.15,3.4,2.78,2.79,2466258,0.0,1.0
2019-01-17,3.1,3.19,2.91,3.17,415658,3.1,3.19,2.91,3.17,415658,0.0,1.0
2019-01-18,2.91,3.09,2.87,3.08,264522,2.91,3.09,2.87,3.08,264522,0.0,1.0
2019-01-22,3.37,3.45,2.75,2.9,2699052,3.37,3.45,2.75,2.9,2699052,0.0,1.0
2019-01-23,3.33,3.59,3.1,3.3,2078397,3.33,3.59,3.1,3.3,2078397,0.0,1.0
2019-01-24,3.42,3.65,3.24,3.25,1417829,3.42,3.65,3.24,3.25,1417829,0.0,1.0
2019-01-25,3.41,3.54,3.35,3.4,700751,3.41,3.54,3.35,3.4,700751,0.0,1.0
2019-01-28,3.2,3.403,2.85,3.4,754077,3.2,3.403,2.85,3.4,754077,0.0,1.0
2019-01-29,3.05,3.39,2.95,3.37,889389,3.05,3.39,2.95,3.37,889389,0.0,1.0
2019-01-30,3.32,3.34,2.92,3.07,504015,3.32,3.34,2.92,3.07,504015,0.0,1.0
2019-01-31,3.19,3.32,3.158,3.3,264246,3.19,3.32,3.158,3.3,264246,0.0,1.0
2019-02-01,3.33,3.38,3.21,3.21,414607,3.33,3.38,3.21,3.21,414607,0.0,1.0
2019-02-04,3.34,3.443,3.31,3.34,173002,3.34,3.443,3.31,3.34,173002,0.0,1.0
2019-02-05,3.23,3.37,3.21,3.32,175120,3.23,3.37,3.21,3.32,175120,0.0,1.0
2019-02-06,3.31,3.31,3.12,3.3,212231,3.31,3.31,3.12,3.3,212231,0.0,1.0
2019-02-07,3.2,3.3,3.13,3.3,154988,3.2,3.3,3.13,3.3,154988,0.0,1.0
2019-02-08,3.14,3.17,3.0,3.16,179530,3.14,3.17,3.0,3.16,179530,0.0,1.0
2019-02-11,2.98,3.1,2.85,3.09,353642,2.98,3.1,2.85,3.09,353642,0.0,1.0
2019-02-12,3.03,3.08,2.9,3.0,143902,3.03,3.08,2.9,3.0,143902,0.0,1.0
2019-02-13,3.05,3.09,2.97,3.02,106186,3.05,3.09,2.97,3.02,106186,0.0,1.0
2019-02-14,2.99,3.05,2.88,3.01,148724,2.99,3.05,2.88,3.01,148724,0.0,1.0
2019-02-15,2.99,3.009,2.87,3.0,164328,2.99,3.009,2.87,3.0,164328,0.0,1.0
2019-02-19,2.97,3.0,2.87,3.0,189743,2.97,3.0,2.87,3.0,189743,0.0,1.0
2019-02-20,2.86,2.95,2.86,2.95,137083,2.86,2.95,2.86,2.95,137083,0.0,1.0
2019-02-21,2.79,2.9,2.72,2.9,221292,2.79,2.9,2.72,2.9,221292,0.0,1.0
2019-02-22,2.81,2.9,2.73,2.7643,140820,2.81,2.9,2.73,2.7643,140820,0.0,1.0
2019-02-25,2.77,2.875,2.76,2.87,95445,2.77,2.875,2.76,2.87,95445,0.0,1.0
2019-02-26,2.81,2.86,2.75,2.75,107023,2.81,2.86,2.75,2.75,107023,0.0,1.0
2019-02-27,2.83,2.89,2.81,2.89,109144,2.83,2.89,2.81,2.89,109144,0.0,1.0
2019-02-28,2.69,2.88,2.65,2.88,186664,2.69,2.88,2.65,2.88,186664,0.0,1.0
2019-03-01,2.71,2.8,2.637,2.64,129809,2.71,2.8,2.637,2.64,129809,0.0,1.0
2019-03-04,2.66,2.816,2.65,2.71,88925,2.66,2.816,2.65,2.71,88925,0.0,1.0
2019-03-05,2.69,2.77,2.67,2.68,71820,2.69,2.77,2.67,2.68,71820,0.0,1.0
2019-03-06,3.02,3.06,2.53,2.69,1324263,3.02,3.06,2.53,2.69,1324263,0.0,1.0
2019-03-07,4.54,5.94,3.37,3.78,31435225,4.54,5.94,3.37,3.78,31435225,0.0,1.0
2019-03-08,2.88,3.75,2.61,3.63,7264051,2.88,3.75,2.61,3.63,7264051,0.0,1.0
2019-03-11,2.78,2.952,2.73,2.85,966311,2.78,2.952,2.73,2.85,966311,0.0,1.0
2019-03-12,2.76,2.86,2.66,2.78,1047626,2.76,2.86,2.66,2.78,1047626,0.0,1.0
2019-03-13,2.85,3.15,2.7,2.78,2882185,2.85,3.15,2.7,2.78,2882185,0.0,1.0
2019-03-14,2.75,2.93,2.72,2.75,934926,2.75,2.93,2.72,2.75,934926,0.0,1.0
2019-03-15,2.7,2.817,2.68,2.75,683331,2.7,2.817,2.68,2.75,683331,0.0,1.0
2019-03-18,2.89,2.97,2.63,2.69,765681,2.89,2.97,2.63,2.69,765681,0.0,1.0
2019-03-19,3.32,4.05,3.23,3.99,20681590,3.32,4.05,3.23,3.99,20681590,0.0,1.0
2019-03-20,3.03,3.32,2.98,3.16,2801753,3.03,3.32,2.98,3.16,2801753,0.0,1.0
2019-03-21,3.0,3.08,2.87,2.979,1180364,3.0,3.08,2.87,2.979,1180364,0.0,1.0
2019-03-22,2.84,3.08,2.81,2.94,1271942,2.84,3.08,2.81,2.94,1271942,0.0,1.0
2019-03-25,2.91,2.92,2.77,2.89,567576,2.91,2.92,2.77,2.89,567576,0.0,1.0
2019-03-26,2.95,3.07,2.83,2.93,876138,2.95,3.07,2.83,2.93,876138,0.0,1.0
2019-03-27,2.99,3.02,2.82,2.94,575490,2.99,3.02,2.82,2.94,575490,0.0,1.0
2019-03-28,3.03,3.04,2.91,2.95,591405,3.03,3.04,2.91,2.95,591405,0.0,1.0
2019-03-29,2.9,3.02,2.9,3.01,659170,2.9,3.02,2.9,3.01,659170,0.0,1.0
2019-04-01,3.25,3.336,2.9,2.96,1677941,3.25,3.336,2.9,2.96,1677941,0.0,1.0
2019-04-02,3.0,3.055,2.9,3.04,1134489,3.0,3.055,2.9,3.04,1134489,0.0,1.0
2019-04-03,3.08,3.14,2.93,2.98,839552,3.08,3.14,2.93,2.98,839552,0.0,1.0
2019-04-04,3.17,3.225,3.01,3.06,888769,3.17,3.225,3.01,3.06,888769,0.0,1.0
2019-04-05,3.09,3.17,3.0,3.0,630759,3.09,3.17,3.0,3.0,630759,0.0,1.0
2019-04-08,3.22,3.3,3.13,3.14,770462,3.22,3.3,3.13,3.14,770462,0.0,1.0
2019-04-09,3.17,3.26,3.13,3.25,670438,3.17,3.26,3.13,3.25,670438,0.0,1.0
2019-04-10,3.3,3.3,3.03,3.17,1243080,3.3,3.3,3.03,3.17,1243080,0.0,1.0
2019-04-11,3.4,3.53,3.16,3.38,1732073,3.4,3.53,3.16,3.38,1732073,0.0,1.0
2019-04-12,3.18,3.48,3.14,3.45,1511059,3.18,3.48,3.14,3.45,1511059,0.0,1.0
2019-04-15,3.0,3.183,2.94,3.18,764357,3.0,3.183,2.94,3.18,764357,0.0,1.0
2019-04-16,2.96,3.08,2.91,3.04,570202,2.96,3.08,2.91,3.04,570202,0.0,1.0
2019-04-17,2.82,3.0,2.8,3.0,823775,2.82,3.0,2.8,3.0,823775,0.0,1.0
2019-04-18,2.74,2.838,2.65,2.8,662060,2.74,2.838,2.65,2.8,662060,0.0,1.0
2019-04-22,2.71,2.785,2.65,2.75,477729,2.71,2.785,2.65,2.75,477729,0.0,1.0
2019-04-23,2.68,2.78,2.62,2.68,483095,2.68,2.78,2.62,2.68,483095,0.0,1.0
2019-04-24,2.71,2.76,2.64,2.68,294249,2.71,2.76,2.64,2.68,294249,0.0,1.0
2019-04-25,2.73,2.78,2.66,2.68,236224,2.73,2.78,2.66,2.68,236224,0.0,1.0
2019-04-26,2.81,2.84,2.67,2.69,269961,2.81,2.84,2.67,2.69,269961,0.0,1.0
2019-04-29,2.96,2.99,2.785,2.82,674178,2.96,2.99,2.785,2.82,674178,0.0,1.0
2019-04-30,2.86,2.985,2.8,2.92,363621,2.86,2.985,2.8,2.92,363621,0.0,1.0
2019-05-01,2.88,2.93,2.8,2.87,223875,2.88,2.93,2.8,2.87,223875,0.0,1.0
2019-05-02,2.89,2.92,2.81,2.85,254093,2.89,2.92,2.81,2.85,254093,0.0,1.0
2019-05-03,2.94,2.95,2.867,2.88,330932,2.94,2.95,2.867,2.88,330932,0.0,1.0
2019-05-06,3.04,3.057,2.84,2.85,338897,3.04,3.057,2.84,2.85,338897,0.0,1.0
2019-05-07,2.94,3.043,2.9,2.99,164852,2.94,3.043,2.9,2.99,164852,0.0,1.0
2019-05-08,2.99,3.08,2.85,2.9,531469,2.99,3.08,2.85,2.9,531469,0.0,1.0
2019-05-09,2.86,2.95,2.81,2.93,340073,2.86,2.95,2.81,2.93,340073,0.0,1.0
2019-05-10,2.77,2.882,2.7,2.86,377183,2.77,2.882,2.7,2.86,377183,0.0,1.0
2019-05-13,2.57,2.77,2.28,2.74,510972,2.57,2.77,2.28,2.74,510972,0.0,1.0
2019-05-14,2.63,2.7,2.55,2.55,201864,2.63,2.7,2.55,2.55,201864,0.0,1.0
2019-05-15,2.64,2.73,2.53,2.7,255083,2.64,2.73,2.53,2.7,255083,0.0,1.0
2019-05-16,2.61,2.681,2.56,2.64,204851,2.61,2.681,2.56,2.64,204851,0.0,1.0
2019-05-17,2.45,2.581,2.4,2.57,228678,2.45,2.581,2.4,2.57,228678,0.0,1.0
2019-05-20,2.45,2.54,2.36,2.41,244959,2.45,2.54,2.36,2.41,244959,0.0,1.0
2019-05-21,2.54,2.58,2.44,2.46,147299,2.54,2.58,2.44,2.46,147299,0.0,1.0
2019-05-22,2.44,2.56,2.42,2.52,202832,2.44,2.56,2.42,2.52,202832,0.0,1.0
2019-05-23,2.43,2.47,2.36,2.44,144270,2.43,2.47,2.36,2.44,144270,0.0,1.0
2019-05-24,2.51,2.52,2.39,2.47,143868,2.51,2.52,2.39,2.47,143868,0.0,1.0
2019-05-28,2.56,2.59,2.46,2.49,200157,2.56,2.59,2.46,2.49,200157,0.0,1.0
2019-05-29,2.49,2.573,2.46,2.51,133677,2.49,2.573,2.46,2.51,133677,0.0,1.0
2019-05-30,2.43,2.5,2.42,2.49,124482,2.43,2.5,2.42,2.49,124482,0.0,1.0
2019-05-31,2.43,2.45,2.36,2.42,152193,2.43,2.45,2.36,2.42,152193,0.0,1.0
2019-06-03,2.48,2.54,2.41,2.41,115921,2.48,2.54,2.41,2.41,115921,0.0,1.0
2019-06-04,2.445,2.49,2.44,2.47,128479,2.445,2.49,2.44,2.47,128479,0.0,1.0
2019-06-05,2.44,2.56,2.32,2.5,361910,2.44,2.56,2.32,2.5,361910,0.0,1.0
2019-06-06,2.32,2.46,2.27,2.44,186287,2.32,2.46,2.27,2.44,186287,0.0,1.0
2019-06-07,2.36,2.39,2.2383,2.31,247490,2.36,2.39,2.2383,2.31,247490,0.0,1.0
2019-06-10,2.34,2.53,2.34,2.41,219172,2.34,2.53,2.34,2.41,219172,0.0,1.0
2019-06-11,2.35,2.42,2.317,2.42,83084,2.35,2.42,2.317,2.42,83084,0.0,1.0
2019-06-12,2.35,2.41,2.32,2.362,110258,2.35,2.41,2.32,2.362,110258,0.0,1.0
2019-06-13,2.48,2.48,2.35,2.38,199225,2.48,2.48,2.35,2.38,199225,0.0,1.0
2019-06-14,2.58,2.62,2.44,2.46,378432,2.58,2.62,2.44,2.46,378432,0.0,1.0
2019-06-17,2.46,2.6,2.45,2.58,236199,2.46,2.6,2.45,2.58,236199,0.0,1.0
2019-06-18,2.36,2.58,2.35,2.5,327064,2.36,2.58,2.35,2.5,327064,0.0,1.0
2019-06-19,2.33,2.44,2.3,2.39,160260,2.33,2.44,2.3,2.39,160260,0.0,1.0
2019-06-20,2.31,2.4017,2.3,2.36,127978,2.31,2.4017,2.3,2.36,127978,0.0,1.0
2019-06-21,2.3,2.34,2.23,2.31,111791,2.3,2.34,2.23,2.31,111791,0.0,1.0
2019-06-24,2.2,2.31,2.2,2.28,140313,2.2,2.31,2.2,2.28,140313,0.0,1.0
2019-06-25,2.19,2.236,2.135,2.2,194980,2.19,2.236,2.135,2.2,194980,0.0,1.0
2019-06-26,2.23,2.27,2.21,2.24,107420,2.23,2.27,2.21,2.24,107420,0.0,1.0
2019-06-27,2.31,2.38,2.219,2.23,218358,2.31,2.38,2.219,2.23,218358,0.0,1.0
2019-06-28,2.38,2.38,2.31,2.31,116437,2.38,2.38,2.31,2.31,116437,0.0,1.0
2019-07-01,2.38,2.49,2.354,2.36,146672,2.38,2.49,2.354,2.36,146672,0.0,1.0
2019-07-02,2.36,2.45,2.35,2.37,101165,2.36,2.45,2.35,2.37,101165,0.0,1.0
2019-07-03,2.38,2.43,2.33,2.33,70942,2.38,2.43,2.33,2.33,70942,0.0,1.0
2019-07-05,2.42,2.44,2.378,2.4,72725,2.42,2.44,2.378,2.4,72725,0.0,1.0
2019-07-08,2.5,2.54,2.41,2.43,159597,2.5,2.54,2.41,2.43,159597,0.0,1.0
2019-07-09,2.66,2.95,2.52,2.85,5558199,2.66,2.95,2.52,2.85,5558199,0.0,1.0
2019-07-10,2.45,2.57,2.4,2.54,592996,2.45,2.57,2.4,2.54,592996,0.0,1.0
2019-07-11,2.4,2.45,2.36,2.43,323090,2.4,2.45,2.36,2.43,323090,0.0,1.0
2019-07-12,2.45,2.49,2.35,2.43,269405,2.45,2.49,2.35,2.43,269405,0.0,1.0
2019-07-15,2.47,2.49,2.4,2.48,116040,2.47,2.49,2.4,2.48,116040,0.0,1.0
2019-07-16,2.49,2.53,2.44,2.46,162846,2.49,2.53,2.44,2.46,162846,0.0,1.0
2019-07-17,2.45,2.48,2.41,2.48,73921,2.45,2.48,2.41,2.48,73921,0.0,1.0
2019-07-18,2.33,2.438,2.32,2.43,168743,2.33,2.438,2.32,2.43,168743,0.0,1.0
2019-07-19,2.35,2.54,2.31,2.41,1198200,2.35,2.54,2.31,2.41,1198200,0.0,1.0
2019-07-22,2.34,2.373,2.23,2.36,472085,2.34,2.373,2.23,2.36,472085,0.0,1.0
2019-07-23,2.31,2.37,2.26,2.32,298770,2.31,2.37,2.26,2.32,298770,0.0,1.0
2019-07-24,2.33,2.35,2.21,2.34,262559,2.33,2.35,2.21,2.34,262559,0.0,1.0
2019-07-25,2.33,2.39,2.29,2.32,309521,2.33,2.39,2.29,2.32,309521,0.0,1.0
2019-07-26,2.41,2.47,2.34,2.35,247982,2.41,2.47,2.34,2.35,247982,0.0,1.0
2019-07-29,2.35,2.415,2.3,2.39,114058,2.35,2.415,2.3,2.39,114058,0.0,1.0
2019-07-30,2.39,2.43,2.31,2.32,114460,2.39,2.43,2.31,2.32,114460,0.0,1.0
2019-07-31,2.4,2.46,2.32,2.37,136469,2.4,2.46,2.32,2.37,136469,0.0,1.0
2019-08-01,2.38,2.453,2.35,2.41,131150,2.38,2.453,2.35,2.41,131150,0.0,1.0
2019-08-02,2.29,2.41,2.24,2.41,234363,2.29,2.41,2.24,2.41,234363,0.0,1.0
2019-08-05,2.23,2.31,2.2,2.22,182100,2.23,2.31,2.2,2.22,182100,0.0,1.0
2019-08-06,2.22,2.28,2.195,2.23,115902,2.22,2.28,2.195,2.23,115902,0.0,1.0
2019-08-07,2.26,2.35,2.18,2.21,173435,2.26,2.35,2.18,2.21,173435,0.0,1.0
2019-08-08,2.26,2.32,2.23,2.25,67383,2.26,2.32,2.23,2.25,67383,0.0,1.0
2019-08-09,2.21,2.3,2.2,2.28,154095,2.21,2.3,2.2,2.28,154095,0.0,1.0
2019-08-12,2.17,2.28,2.15,2.22,129535,2.17,2.28,2.15,2.22,129535,0.0,1.0
2019-08-13,2.12,2.25,2.12,2.15,161592,2.12,2.25,2.12,2.15,161592,0.0,1.0
2019-08-14,2.03,2.2,2.02,2.2,152198,2.03,2.2,2.02,2.2,152198,0.0,1.0
2019-08-15,2.06,2.06,1.97,2.04,151337,2.06,2.06,1.97,2.04,151337,0.0,1.0
2019-08-16,2.03,2.09,1.99,2.02,136563,2.03,2.09,1.99,2.02,136563,0.0,1.0
2019-08-19,2.19,2.21,2.01,2.04,237276,2.19,2.21,2.01,2.04,237276,0.0,1.0
2019-08-20,2.13,2.21,2.11,2.21,62296,2.13,2.21,2.11,2.21,62296,0.0,1.0
2019-08-21,2.12,2.29,2.07,2.28,250656,2.12,2.29,2.07,2.28,250656,0.0,1.0
2019-08-22,2.133,2.15,2.08,2.11,47416,2.133,2.15,2.08,2.11,47416,0.0,1.0
2019-08-23,2.08,2.14,2.06,2.09,72565,2.08,2.14,2.06,2.09,72565,0.0,1.0
2019-08-26,2.02,2.13,2.02,2.13,55965,2.02,2.13,2.02,2.13,55965,0.0,1.0
2019-08-27,1.96,2.108,1.95,2.04,202630,1.96,2.108,1.95,2.04,202630,0.0,1.0
2019-08-28,1.98,1.99,1.94,1.94,71409,1.98,1.99,1.94,1.94,71409,0.0,1.0
2019-08-29,2.06,2.07,1.986,2.0,72990,2.06,2.07,1.986,2.0,72990,0.0,1.0
2019-08-30,2.11,2.15,2.045,2.06,83884,2.11,2.15,2.045,2.06,83884,0.0,1.0
2019-09-03,2.1,2.19,2.06,2.08,74553,2.1,2.19,2.06,2.08,74553,0.0,1.0
2019-09-04,2.1,2.15,2.08,2.12,65590,2.1,2.15,2.08,2.12,65590,0.0,1.0
2019-09-05,2.06,2.16,2.05,2.15,161458,2.06,2.16,2.05,2.15,161458,0.0,1.0
2019-09-06,2.02,2.17,2.02,2.17,152881,2.02,2.17,2.02,2.17,152881,0.0,1.0
2019-09-09,2.13,2.13,2.05,2.05,149702,2.13,2.13,2.05,2.05,149702,0.0,1.0
2019-09-10,2.2,2.29,2.1,2.13,218324,2.2,2.29,2.1,2.13,218324,0.0,1.0
2019-09-11,2.2,2.27,2.16,2.24,198433,2.2,2.27,2.16,2.24,198433,0.0,1.0
2019-09-12,2.15,2.25,2.15,2.23,67997,2.15,2.25,2.15,2.23,67997,0.0,1.0
2019-09-13,2.25,2.25,2.16,2.24,77828,2.25,2.25,2.16,2.24,77828,0.0,1.0
2019-09-16,2.22,2.29,2.17,2.2,234103,2.22,2.29,2.17,2.2,234103,0.0,1.0
2019-09-17,2.17,2.27,2.16,2.22,106261,2.17,2.27,2.16,2.22,106261,0.0,1.0
2019-09-18,2.1,2.22,2.1,2.18,97880,2.1,2.22,2.1,2.18,97880,0.0,1.0
2019-09-19,2.04,2.17,2.02,2.1,106342,2.04,2.17,2.02,2.1,106342,0.0,1.0
2019-09-20,2.11,2.14,2.02,2.02,120503,2.11,2.14,2.02,2.02,120503,0.0,1.0
2019-09-23,2.09,2.11,2.07,2.08,73030,2.09,2.11,2.07,2.08,73030,0.0,1.0
2019-09-24,2.03,2.07,2.01,2.06,113778,2.03,2.07,2.01,2.06,113778,0.0,1.0
2019-09-25,2.01,2.08,2.01,2.05,87780,2.01,2.08,2.01,2.05,87780,0.0,1.0
2019-09-26,2.0,2.11,1.95,2.01,238219,2.0,2.11,1.95,2.01,238219,0.0,1.0
2019-09-27,1.95,2.04,1.92,2.0,165536,1.95,2.04,1.92,2.0,165536,0.0,1.0
2019-09-30,1.95,2.01,1.91,1.93,119433,1.95,2.01,1.91,1.93,119433,0.0,1.0
2019-10-01,1.9,1.989,1.9,1.96,166878,1.9,1.989,1.9,1.96,166878,0.0,1.0
2019-10-02,1.89,1.95,1.89,1.91,68045,1.89,1.95,1.89,1.91,68045,0.0,1.0
2019-10-03,1.88,1.91,1.85,1.87,67107,1.88,1.91,1.85,1.87,67107,0.0,1.0
2019-10-04,1.9,1.97,1.9,1.9,132509,1.9,1.97,1.9,1.9,132509,0.0,1.0
2019-10-07,1.9,1.96,1.89,1.91,52633,1.9,1.96,1.89,1.91,52633,0.0,1.0
2019-10-08,1.93,1.98,1.87,1.91,232181,1.93,1.98,1.87,1.91,232181,0.0,1.0
2019-10-09,1.92,1.96,1.91,1.93,40701,1.92,1.96,1.91,1.93,40701,0.0,1.0
2019-10-10,1.9,1.958,1.9,1.92,53821,1.9,1.958,1.9,1.92,53821,0.0,1.0
2019-10-11,1.96,1.98,1.9,1.93,46005,1.96,1.98,1.9,1.93,46005,0.0,1.0
2019-10-14,1.97,1.97,1.94,1.95,27255,1.97,1.97,1.94,1.95,27255,0.0,1.0
2019-10-15,2.05,2.05,1.95,1.96,95502,2.05,2.05,1.95,1.96,95502,0.0,1.0
2019-10-16,2.03,2.077,1.98,2.06,123752,2.03,2.077,1.98,2.06,123752,0.0,1.0
2019-10-17,1.99,2.04,1.95,2.04,54315,1.99,2.04,1.95,2.04,54315,0.0,1.0
2019-10-18,2.02,2.03,1.96,2.0,36768,2.02,2.03,1.96,2.0,36768,0.0,1.0
2019-10-21,1.98,2.04,1.98,2.02,46119,1.98,2.04,1.98,2.02,46119,0.0,1.0
2019-10-22,2.01,2.04,1.95,2.0,48536,2.01,2.04,1.95,2.0,48536,0.0,1.0
2019-10-23,2.02,2.04,1.96,2.01,49969,2.02,2.04,1.96,2.01,49969,0.0,1.0
2019-10-24,2.0,2.04,1.99,2.02,20680,2.0,2.04,1.99,2.02,20680,0.0,1.0
2019-10-25,1.98,2.015,1.95,2.0,53080,1.98,2.015,1.95,2.0,53080,0.0,1.0
2019-10-28,2.02,2.03,1.98,1.98,24871,2.02,2.03,1.98,1.98,24871,0.0,1.0
2019-10-29,1.98,2.02,1.98,2.02,24233,1.98,2.02,1.98,2.02,24233,0.0,1.0
2019-10-30,1.95,2.0,1.95,2.0,47673,1.95,2.0,1.95,2.0,47673,0.0,1.0
2019-10-31,1.91,1.982,1.9,1.97,89828,1.91,1.982,1.9,1.97,89828,0.0,1.0
2019-11-01,1.95,1.97,1.9,1.93,50100,1.95,1.97,1.9,1.93,50100,0.0,1.0
2019-11-04,1.93,1.959,1.9,1.94,45980,1.93,1.959,1.9,1.94,45980,0.0,1.0
2019-11-05,1.92,1.95,1.91,1.95,57085,1.92,1.95,1.91,1.95,57085,0.0,1.0
2019-11-06,1.87,1.92,1.86,1.92,91231,1.87,1.92,1.86,1.92,91231,0.0,1.0
2019-11-07,1.857,1.88,1.83,1.87,66011,1.857,1.88,1.83,1.87,66011,0.0,1.0
2019-11-08,1.84,1.86,1.82,1.85,73777,1.84,1.86,1.82,1.85,73777,0.0,1.0
2019-11-11,1.78,1.829,1.75,1.82,121114,1.78,1.829,1.75,1.82,121114,0.0,1.0
2019-11-12,1.75,1.84,1.75,1.79,77380,1.75,1.84,1.75,1.79,77380,0.0,1.0
2019-11-13,1.76,1.8,1.75,1.78,132591,1.76,1.8,1.75,1.78,132591,0.0,1.0
2019-11-14,1.61,1.7,1.521,1.7,573769,1.61,1.7,1.521,1.7,573769,0.0,1.0
2019-11-15,1.61,1.65,1.58,1.6,181282,1.61,1.65,1.58,1.6,181282,0.0,1.0
2019-11-18,1.56,1.66,1.53,1.65,192017,1.56,1.66,1.53,1.65,192017,0.0,1.0
2019-11-19,1.53,1.57,1.51,1.53,167963,1.53,1.57,1.51,1.53,167963,0.0,1.0
2019-11-20,1.55,1.63,1.53,1.54,149377,1.55,1.63,1.53,1.54,149377,0.0,1.0
2019-11-21,1.67,1.68,1.57,1.57,301284,1.67,1.68,1.57,1.57,301284,0.0,1.0
2019-11-22,1.62,1.67,1.62,1.66,83349,1.62,1.67,1.62,1.66,83349,0.0,1.0
2019-11-25,1.65,1.66,1.593,1.61,98189,1.65,1.66,1.593,1.61,98189,0.0,1.0
2019-11-26,1.65,1.66,1.61,1.63,111020,1.65,1.66,1.61,1.63,111020,0.0,1.0
2019-11-27,1.66,1.68,1.62,1.65,80808,1.66,1.68,1.62,1.65,80808,0.0,1.0
2019-11-29,1.82,1.839,1.66,1.69,95166,1.82,1.839,1.66,1.69,95166,0.0,1.0
2019-12-02,1.94,1.94,1.85,1.9,189353,1.94,1.94,1.85,1.9,189353,0.0,1.0
2019-12-03,2.15,2.15,1.93,1.95,296823,2.15,2.15,1.93,1.95,296823,0.0,1.0
2019-12-04,2.14,2.22,2.1,2.15,171436,2.14,2.22,2.1,2.15,171436,0.0,1.0
2019-12-05,1.83,2.24,1.83,2.21,746267,1.83,2.24,1.83,2.21,746267,0.0,1.0
2019-12-06,1.88,1.92,1.83,1.84,115299,1.88,1.92,1.83,1.84,115299,0.0,1.0
2019-12-09,1.84,1.93,1.81,1.89,138698,1.84,1.93,1.81,1.89,138698,0.0,1.0
2019-12-10,1.83,1.9,1.81,1.85,64142,1.83,1.9,1.81,1.85,64142,0.0,1.0
2019-12-11,1.85,1.9,1.76,1.83,109172,1.85,1.9,1.76,1.83,109172,0.0,1.0
2019-12-12,1.79,1.88,1.79,1.82,112909,1.79,1.88,1.79,1.82,112909,0.0,1.0
2019-12-13,1.72,1.85,1.71,1.79,141597,1.72,1.85,1.71,1.79,141597,0.0,1.0
2019-12-16,1.74,1.8,1.71,1.73,75554,1.74,1.8,1.71,1.73,75554,0.0,1.0
2019-12-17,1.74,1.75,1.705,1.73,80677,1.74,1.75,1.705,1.73,80677,0.0,1.0
2019-12-18,1.71,1.78,1.71,1.73,40686,1.71,1.78,1.71,1.73,40686,0.0,1.0
2019-12-19,1.78,1.795,1.71,1.79,119772,1.78,1.795,1.71,1.79,119772,0.0,1.0
2019-12-20,1.76,1.83,1.74,1.77,101502,1.76,1.83,1.74,1.77,101502,0.0,1.0
2019-12-23,1.77,1.81,1.73,1.76,129933,1.77,1.81,1.73,1.76,129933,0.0,1.0
2019-12-24,1.77,1.81,1.77,1.78,70289,1.77,1.81,1.77,1.78,70289,0.0,1.0
2019-12-26,1.79,1.83,1.77,1.77,66780,1.79,1.83,1.77,1.77,66780,0.0,1.0
2019-12-27,1.8,1.83,1.76,1.76,263278,1.8,1.83,1.76,1.76,263278,0.0,1.0
2019-12-30,1.8,1.83,1.77,1.82,160783,1.8,1.83,1.77,1.82,160783,0.0,1.0
2019-12-31,1.89,1.92,1.78,1.78,343605,1.89,1.92,1.78,1.78,343605,0.0,1.0
2020-01-02,1.921,1.93,1.88,1.89,124057,1.921,1.93,1.88,1.89,124057,0.0,1.0
2020-01-03,1.92,1.95,1.891,1.92,136759,1.92,1.95,1.891,1.92,136759,0.0,1.0
2020-01-06,1.95,1.95,1.91,1.94,55923,1.95,1.95,1.91,1.94,55923,0.0,1.0
2020-01-07,1.95,1.97,1.94,1.97,60151,1.95,1.97,1.94,1.97,60151,0.0,1.0
2020-01-08,1.88,1.97,1.88,1.96,52223,1.88,1.97,1.88,1.96,52223,0.0,1.0
2020-01-09,1.87,1.925,1.86,1.91,56128,1.87,1.925,1.86,1.91,56128,0.0,1.0
2020-01-10,1.85,1.88,1.81,1.87,72655,1.85,1.88,1.81,1.87,72655,0.0,1.0
2020-01-13,1.78,1.82,1.71,1.78,71029,1.78,1.82,1.71,1.78,71029,0.0,1.0
2020-01-14,1.77,1.824,1.76,1.76,52213,1.77,1.824,1.76,1.76,52213,0.0,1.0
2020-01-15,1.8,1.81,1.77,1.78,43218,1.8,1.81,1.77,1.78,43218,0.0,1.0
2020-01-16,1.823,1.84,1.79,1.79,78672,1.823,1.84,1.79,1.79,78672,0.0,1.0
2020-01-17,1.84,1.87,1.83,1.84,57575,1.84,1.87,1.83,1.84,57575,0.0,1.0
2020-01-21,2.02,2.2,1.87,1.94,1518887,2.02,2.2,1.87,1.94,1518887,0.0,1.0
2020-01-22,2.025,2.06,1.88,1.97,1221661,2.025,2.06,1.88,1.97,1221661,0.0,1.0
2020-01-23,2.01,2.15,1.91,2.08,1670788,2.01,2.15,1.91,2.08,1670788,0.0,1.0
2020-01-24,1.91,1.98,1.9,1.98,348999,1.91,1.98,1.9,1.98,348999,0.0,1.0
2020-01-27,1.85,1.93,1.822,1.9,194482,1.85,1.93,1.822,1.9,194482,0.0,1.0
2020-01-28,1.83,1.89,1.76,1.87,157336,1.83,1.89,1.76,1.87,157336,0.0,1.0
2020-01-29,1.81,1.85,1.75,1.82,185187,1.81,1.85,1.75,1.82,185187,0.0,1.0
2020-01-30,1.77,1.84,1.74,1.8,117320,1.77,1.84,1.74,1.8,117320,0.0,1.0
2020-01-31,1.72,1.81,1.69,1.76,298326,1.72,1.81,1.69,1.76,298326,0.0,1.0
2020-02-03,1.76,1.83,1.72,1.72,75840,1.76,1.83,1.72,1.72,75840,0.0,1.0
2020-02-04,1.75,1.8,1.73,1.8,92139,1.75,1.8,1.73,1.8,92139,0.0,1.0
2020-02-05,1.81,1.85,1.75,1.77,198805,1.81,1.85,1.75,1.77,198805,0.0,1.0
2020-02-06,1.79,1.88,1.75,1.8,80235,1.79,1.88,1.75,1.8,80235,0.0,1.0
2020-02-07,1.8,1.94,1.73,1.77,436004,1.8,1.94,1.73,1.77,436004,0.0,1.0
2020-02-10,1.79,1.83,1.76,1.83,153385,1.79,1.83,1.76,1.83,153385,0.0,1.0
2020-02-11,1.77,1.81,1.757,1.81,124617,1.77,1.81,1.757,1.81,124617,0.0,1.0
2020-02-12,1.72,1.8,1.71,1.77,109351,1.72,1.8,1.71,1.77,109351,0.0,1.0
2020-02-13,1.71,1.76,1.69,1.7,138330,1.71,1.76,1.69,1.7,138330,0.0,1.0
2020-02-14,1.74,1.75,1.674,1.7,74384,1.74,1.75,1.674,1.7,74384,0.0,1.0
2020-02-18,1.71,1.75,1.68,1.7,60019,1.71,1.75,1.68,1.7,60019,0.0,1.0
2020-02-19,1.76,1.76,1.71,1.71,60287,1.76,1.76,1.71,1.71,60287,0.0,1.0
2020-02-20,1.77,1.78,1.73,1.76,45658,1.77,1.78,1.73,1.76,45658,0.0,1.0
2020-02-21,1.76,1.79,1.72,1.79,74430,1.76,1.79,1.72,1.79,74430,0.0,1.0
2020-02-24,1.77,1.81,1.71,1.8,209686,1.77,1.81,1.71,1.8,209686,0.0,1.0
2020-02-25,1.73,1.83,1.71,1.8,157841,1.73,1.83,1.71,1.8,157841,0.0,1.0
2020-02-26,1.69,1.78,1.67,1.76,102497,1.69,1.78,1.67,1.76,102497,0.0,1.0
2020-02-27,1.76,1.78,1.6,1.69,483981,1.76,1.78,1.6,1.69,483981,0.0,1.0
2020-02-28,3.7,4.45,3.0,4.18,26125314,3.7,4.45,3.0,4.18,26125314,0.0,1.0
2020-03-02,3.16,3.88,2.71,3.8,5219429,3.16,3.88,2.71,3.8,5219429,0.0,1.0
2020-03-03,3.26,3.508,2.5,2.9,5880521,3.26,3.508,2.5,2.9,5880521,0.0,1.0
2020-03-04,2.85,3.09,2.75,3.04,2026001,2.85,3.09,2.75,3.04,2026001,0.0,1.0
2020-03-05,3.37,3.454,2.85,3.0,2907349,3.37,3.454,2.85,3.0,2907349,0.0,1.0
2020-03-06,3.8,3.9,3.4,3.77,5011687,3.8,3.9,3.4,3.77,5011687,0.0,1.0
2020-03-09,3.16,3.99,3.11,3.99,2229345,3.16,3.99,3.11,3.99,2229345,0.0,1.0
2020-03-10,2.61,3.076,2.5,3.0,1828699,2.61,3.076,2.5,3.0,1828699,0.0,1.0
2020-03-11,3.19,3.79,2.91,3.1,5081518,3.19,3.79,2.91,3.1,5081518,0.0,1.0
2020-03-12,3.3,3.43,2.8,3.31,1307393,3.3,3.43,2.8,3.31,1307393,0.0,1.0
2020-03-13,2.89,3.25,2.7,3.06,1342013,2.89,3.25,2.7,3.06,1342013,0.0,1.0
2020-03-16,2.89,3.29,2.55,2.74,1084675,2.89,3.29,2.55,2.74,1084675,0.0,1.0
2020-03-17,2.99,3.1,2.81,3.0,776307,2.99,3.1,2.81,3.0,776307,0.0,1.0
2020-03-18,2.82,3.2,2.75,3.1,953767,2.82,3.2,2.75,3.1,953767,0.0,1.0
2020-03-19,2.85,3.07,2.8,2.89,797176,2.85,3.07,2.8,2.89,797176,0.0,1.0
2020-03-20,2.94,3.07,2.75,2.85,957178,2.94,3.07,2.75,2.85,957178,0.0,1.0
2020-03-23,2.95,3.05,2.75,3.04,746177,2.95,3.05,2.75,3.04,746177,0.0,1.0
2020-03-24,3.2,3.3,2.9,3.0,2705015,3.2,3.3,2.9,3.0,2705015,0.0,1.0
2020-03-25,3.43,3.48,3.06,3.15,1803165,3.43,3.48,3.06,3.15,1803165,0.0,1.0
2020-03-26,3.25,3.73,3.1,3.49,1965773,3.25,3.73,3.1,3.49,1965773,0.0,1.0
2020-03-27,2.85,2.96,2.68,2.7,1685783,2.85,2.96,2.68,2.7,1685783,0.0,1.0
2020-03-30,3.02,3.2,2.86,3.04,1773549,3.02,3.2,2.86,3.04,1773549,0.0,1.0
2020-03-31,3.21,3.28,2.85,3.07,1816031,3.21,3.28,2.85,3.07,1816031,0.0,1.0
2020-04-01,3.04,3.28,2.85,3.25,1731106,3.04,3.28,2.85,3.25,1731106,0.0,1.0
2020-04-02,3.02,3.04,2.89,2.91,534412,3.02,3.04,2.89,2.91,534412,0.0,1.0
2020-04-03,2.9,2.99,2.86,2.97,371458,2.9,2.99,2.86,2.97,371458,0.0,1.0
2020-04-06,2.97,3.04,2.86,2.94,428099,2.97,3.04,2.86,2.94,428099,0.0,1.0
2020-04-07,3.35,3.43,2.9,2.94,3150543,3.35,3.43,2.9,2.94,3150543,0.0,1.0
2020-04-08,3.35,3.54,3.13,3.49,1845012,3.35,3.54,3.13,3.49,1845012,0.0,1.0
2020-04-09,3.17,3.42,3.127,3.35,658775,3.17,3.42,3.127,3.35,658775,0.0,1.0
2020-04-13,3.26,3.3,3.06,3.16,374360,3.26,3.3,3.06,3.16,374360,0.0,1.0
2020-04-14,3.25,3.409,3.21,3.38,371654,3.25,3.409,3.21,3.38,371654,0.0,1.0
2020-04-15,3.41,3.42,3.13,3.17,580785,3.41,3.42,3.13,3.17,580785,0.0,1.0
2020-04-16,3.46,3.6,3.31,3.5,1255109,3.46,3.6,3.31,3.5,1255109,0.0,1.0
2020-04-17,3.32,3.5,3.29,3.5,474461,3.32,3.5,3.29,3.5,474461,0.0,1.0
2020-04-20,3.23,3.345,3.18,3.3,433374,3.23,3.345,3.18,3.3,433374,0.0,1.0
2020-04-21,3.17,3.3,3.07,3.23,579360,3.17,3.3,3.07,3.23,579360,0.0,1.0
2020-04-22,3.07,3.29,3.05,3.25,369340,3.07,3.29,3.05,3.25,369340,0.0,1.0
2020-04-23,3.09,3.18,3.03,3.08,306154,3.09,3.18,3.03,3.08,306154,0.0,1.0
2020-04-24,3.16,3.23,3.03,3.1,664403,3.16,3.23,3.03,3.1,664403,0.0,1.0
2020-04-27,3.16,3.28,3.1,3.26,425749,3.16,3.28,3.1,3.26,425749,0.0,1.0
2020-04-28,3.09,3.24,3.01,3.22,417555,3.09,3.24,3.01,3.22,417555,0.0,1.0
2020-04-29,3.04,3.16,2.97,3.16,568181,3.04,3.16,2.97,3.16,568181,0.0,1.0
2020-04-30,3.05,3.07,2.95,3.07,420382,3.05,3.07,2.95,3.07,420382,0.0,1.0
2020-05-01,2.96,3.04,2.88,3.04,601485,2.96,3.04,2.88,3.04,601485,0.0,1.0
2020-05-04,3.15,3.18,2.91,3.0,509438,3.15,3.18,2.91,3.0,509438,0.0,1.0
2020-05-05,3.14,3.21,3.08,3.18,381646,3.14,3.21,3.08,3.18,381646,0.0,1.0
2020-05-06,3.1,3.14,3.01,3.13,407978,3.1,3.14,3.01,3.13,407978,0.0,1.0
2020-05-07,3.12,3.15,3.05,3.14,354417,3.12,3.15,3.05,3.14,354417,0.0,1.0
2020-05-08,3.11,3.17,3.03,3.17,528577,3.11,3.17,3.03,3.17,528577,0.0,1.0
2020-05-11,3.15,3.18,3.05,3.15,460786,3.15,3.18,3.05,3.15,460786,0.0,1.0
2020-05-12,3.7,3.855,3.25,3.25,2970732,3.7,3.855,3.25,3.25,2970732,0.0,1.0
2020-05-13,4.13,4.45,3.65,3.75,5858628,4.13,4.45,3.65,3.75,5858628,0.0,1.0
2020-05-14,4.49,5.74,4.42,5.1,21069184,4.49,5.74,4.42,5.1,21069184,0.0,1.0
2020-05-15,4.48,4.71,4.27,4.33,2714527,4.48,4.71,4.27,4.33,2714527,0.0,1.0
2020-05-18,4.5,4.67,4.36,4.59,1735275,4.5,4.67,4.36,4.59,1735275,0.0,1.0
2020-05-19,4.93,5.35,4.58,4.7,2837922,4.93,5.35,4.58,4.7,2837922,0.0,1.0
2020-05-20,6.06,6.69,5.17,5.2,12302330,6.06,6.69,5.17,5.2,12302330,0.0,1.0
2020-05-21,6.08,6.46,5.75,6.16,3665709,6.08,6.46,5.75,6.16,3665709,0.0,1.0
2020-05-22,6.95,7.0,5.95,6.0,5003752,6.95,7.0,5.95,6.0,5003752,0.0,1.0
2020-05-26,8.42,10.68,7.46,7.66,36457062,8.42,10.68,7.46,7.66,36457062,0.0,1.0
2020-05-27,8.09,8.4,6.17,8.4,6698033,8.09,8.4,6.17,8.4,6698033,0.0,1.0
2020-05-28,8.18,9.15,7.55,7.68,3408635,8.18,9.15,7.55,7.68,3408635,0.0,1.0
2020-05-29,9.28,9.48,8.555,9.08,4298398,9.28,9.48,8.555,9.08,4298398,0.0,1.0
2020-06-01,8.64,9.53,8.56,9.38,3287035,8.64,9.53,8.56,9.38,3287035,0.0,1.0
2020-06-02,8.95,9.09,8.05,8.41,1959455,8.95,9.09,8.05,8.41,1959455,0.0,1.0
2020-06-03,8.33,9.05,8.28,9.0,1592584,8.33,9.05,8.28,9.0,1592584,0.0,1.0
2020-06-04,7.55,8.57,7.07,8.17,2719791,7.55,8.57,7.07,8.17,2719791,0.0,1.0
2020-06-05,7.56,7.95,7.06,7.41,1606806,7.56,7.95,7.06,7.41,1606806,0.0,1.0
2020-06-08,6.95,7.38,6.5,7.32,1975150,6.95,7.38,6.5,7.32,1975150,0.0,1.0
2020-06-09,6.47,6.85,6.45,6.66,1155926,6.47,6.85,6.45,6.66,1155926,0.0,1.0
2020-06-10,6.05,6.56,5.71,6.51,1320651,6.05,6.56,5.71,6.51,1320651,0.0,1.0
2020-06-11,7.11,7.45,5.75,5.82,2760764,7.11,7.45,5.75,5.82,2760764,0.0,1.0
2020-06-12,7.54,8.025,7.11,7.11,2255676,7.54,8.025,7.11,7.11,2255676,0.0,1.0
2020-06-15,7.68,7.79,7.13,7.35,2932426,7.68,7.79,7.13,7.35,2932426,0.0,1.0
2020-06-16,7.75,8.18,7.54,7.9,1616318,7.75,8.18,7.54,7.9,1616318,0.0,1.0
2020-06-17,7.42,8.05,7.35,7.75,871987,7.42,8.05,7.35,7.75,871987,0.0,1.0
2020-06-18,7.3,7.55,6.88,7.55,1044400,7.3,7.55,6.88,7.55,1044400,0.0,1.0
2020-06-19,7.4,7.49,7.12,7.45,800409,7.4,7.49,7.12,7.45,800409,0.0,1.0
2020-06-22,8.18,8.46,7.82,8.0,3027416,8.18,8.46,7.82,8.0,3027416,0.0,1.0
2020-06-23,8.35,8.44,7.93,8.25,1411257,8.35,8.44,7.93,8.25,1411257,0.0,1.0
2020-06-24,8.38,8.439,8.0,8.35,1263274,8.38,8.439,8.0,8.35,1263274,0.0,1.0
2020-06-25,9.19,9.48,8.06,8.35,2945441,9.19,9.48,8.06,8.35,2945441,0.0,1.0
2020-06-26,10.6,11.2,9.87,10.91,6409241,10.6,11.2,9.87,10.91,6409241,0.0,1.0
2020-06-29,10.42,12.74,9.66,12.0,5812625,10.42,12.74,9.66,12.0,5812625,0.0,1.0
2020-06-30,10.71,11.04,9.9,9.99,1672430,10.71,11.04,9.9,9.99,1672430,0.0,1.0
2020-07-01,9.94,10.55,8.6,10.53,2755748,9.94,10.55,8.6,10.53,2755748,0.0,1.0
2020-07-02,10.42,10.75,9.37,9.65,1642220,10.42,10.75,9.37,9.65,1642220,0.0,1.0
2020-07-06,9.93,10.6,9.63,10.59,1181185,9.93,10.6,9.63,10.59,1181185,0.0,1.0
2020-07-07,11.19,11.38,9.85,9.92,2484161,11.19,11.38,9.85,9.92,2484161,0.0,1.0
2020-07-08,17.03,20.65,11.33,11.7,18213814,17.03,20.65,11.33,11.7,18213814,0.0,1.0
2020-07-09,20.22,24.65,16.11,16.73,58738115,20.22,24.65,16.11,16.73,58738115,0.0,1.0
2020-07-10,22.35,24.39,19.324,19.485,17919549,22.35,24.39,19.324,19.485,17919549,0.0,1.0
2020-07-13,25.0,28.67,24.63,27.48,15464060,25.0,28.67,24.63,27.48,15464060,0.0,1.0
2020-07-14,29.03,33.302,25.62,26.9,16127674,29.03,33.302,25.62,26.9,16127674,0.0,1.0
2020-07-15,26.5,30.19,22.8,29.5,8553639,26.5,30.19,22.8,29.5,8553639,0.0,1.0
2020-07-16,26.58,27.429,24.33,25.26,2558322,26.58,27.429,24.33,25.26,2558322,0.0,1.0
2020-07-17,28.66,29.2,26.32,26.45,4347263,28.66,29.2,26.32,26.45,4347263,0.0,1.0
2020-07-20,33.26,35.1,25.16,29.35,6091666,33.26,35.1,25.16,29.35,6091666,0.0,1.0
2020-07-21,31.4,33.2,30.54,31.98,2578431,31.4,33.2,30.54,31.98,2578431,0.0,1.0
2020-07-22,28.98,31.5751,28.2801,31.5751,2843363,28.98,31.5751,28.2801,31.5751,2843363,0.0,1.0
2020-07-23,27.65,29.49,26.8,28.63,2028711,27.65,29.49,26.8,28.63,2028711,0.0,1.0
2020-07-24,25.63,27.61,25.25,26.52,1931137,25.63,27.61,25.25,26.52,1931137,0.0,1.0
2020-07-27,22.43,27.31,20.765,25.58,3573345,22.43,27.31,20.765,25.58,3573345,0.0,1.0
2020-07-28,23.6,24.99,22.86,23.6,1763495,23.6,24.99,22.86,23.6,1763495,0.0,1.0
2020-07-29,22.52,23.97,21.36,23.8,2102923,22.52,23.97,21.36,23.8,2102923,0.0,1.0
2020-07-30,26.06,26.3,21.57,21.57,2892263,26.06,26.3,21.57,21.57,2892263,0.0,1.0
2020-07-31,26.58,28.33,25.66,27.0,2978223,26.58,28.33,25.66,27.0,2978223,0.0,1.0
2020-08-03,27.25,27.7796,25.55,26.51,2207749,27.25,27.7796,25.55,26.51,2207749,0.0,1.0
2020-08-04,28.18,29.71,26.34,27.17,2305211,28.18,29.71,26.34,27.17,2305211,0.0,1.0
2020-08-05,27.16,28.38,26.75,27.53,1418337,27.16,28.38,26.75,27.53,1418337,0.0,1.0
2020-08-06,26.5,27.54,26.05,27.08,1104447,26.5,27.54,26.05,27.08,1104447,0.0,1.0
2020-08-07,27.38,28.19,26.1,26.1,1029705,27.38,28.19,26.1,26.1,1029705,0.0,1.0
2020-08-10,26.095,27.789,25.5038,27.33,1093020,26.095,27.789,25.5038,27.33,1093020,0.0,1.0
2020-08-11,23.1,25.35,22.0,25.34,2371514,23.1,25.35,22.0,25.34,2371514,0.0,1.0
2020-08-12,22.58,25.0,20.21,22.25,2127025,22.58,25.0,20.21,22.25,2127025,0.0,1.0
2020-08-13,23.7,24.46,21.8103,21.9,887763,23.7,24.46,21.8103,21.9,887763,0.0,1.0
2020-08-14,24.66,25.0,23.02,24.17,1019217,24.66,25.0,23.02,24.17,1019217,0.0,1.0
2020-08-17,26.56,26.75,24.59,24.6,1533245,26.56,26.75,24.59,24.6,1533245,0.0,1.0
2020-08-18,25.76,26.5805,24.77,26.56,1316995,25.76,26.5805,24.77,26.56,1316995,0.0,1.0
2020-08-19,24.43,25.865,24.17,25.38,1032941,24.43,25.865,24.17,25.38,1032941,0.0,1.0
2020-08-20,26.07,26.4,24.35,24.52,1341520,26.07,26.4,24.35,24.52,1341520,0.0,1.0
2020-08-21,24.04,26.3199,23.43,25.6,1542311,24.04,26.3199,23.43,25.6,1542311,0.0,1.0
2020-08-24,21.99,23.155,21.2,23.12,1511173,21.99,23.155,21.2,23.12,1511173,0.0,1.0
2020-08-25,21.57,23.8,21.52,23.3,1366164,21.57,23.8,21.52,23.3,1366164,0.0,1.0
2020-08-26,18.42,21.59,17.66,21.42,3319153,18.42,21.59,17.66,21.42,3319153,0.0,1.0
2020-08-27,18.22,18.7,17.5239,18.47,1047450,18.22,18.7,17.5239,18.47,1047450,0.0,1.0
2020-08-28,17.62,18.4447,17.26,18.4447,1281024,17.62,18.4447,17.26,18.4447,1281024,0.0,1.0
2020-08-31,16.87,17.85,16.55,17.85,1378165,16.87,17.85,16.55,17.85,1378165,0.0,1.0
2020-09-01,15.09,16.94,14.11,16.46,1840556,15.09,16.94,14.11,16.46,1840556,0.0,1.0
2020-09-02,14.61,15.1399,13.28,14.79,1421181,14.61,15.1399,13.28,14.79,1421181,0.0,1.0
2020-09-03,13.41,14.9689,13.37,14.47,1008306,13.41,14.9689,13.37,14.47,1008306,0.0,1.0
2020-09-04,12.43,13.41,12.0,13.24,1206179,12.43,13.41,12.0,13.24,1206179,0.0,1.0
2020-09-08,12.65,13.47,11.75,12.43,1294706,12.65,13.47,11.75,12.43,1294706,0.0,1.0
2020-09-09,12.54,13.65,12.39,12.8,1021108,12.54,13.65,12.39,12.8,1021108,0.0,1.0
2020-09-10,11.93,12.6,11.89,12.55,1972181,11.93,12.6,11.89,12.55,1972181,0.0,1.0
2020-09-11,12.09,12.62,11.85,12.11,1296242,12.09,12.62,11.85,12.11,1296242,0.0,1.0
2020-09-14,13.24,13.7099,12.27,12.27,1808850,13.24,13.7099,12.27,12.27,1808850,0.0,1.0
2020-09-15,12.45,13.69,12.26,13.27,1337411,12.45,13.69,12.26,13.27,1337411,0.0,1.0
2020-09-16,13.84,14.8099,12.48,12.5,2645687,13.84,14.8099,12.48,12.5,2645687,0.0,1.0
2020-09-17,14.02,15.63,13.7,14.1,3076741,14.02,15.63,13.7,14.1,3076741,0.0,1.0
2020-09-18,14.12,14.43,13.4,14.18,2455950,14.12,14.43,13.4,14.18,2455950,0.0,1.0
2020-09-21,13.57,14.34,13.22,13.9,882096,13.57,14.34,13.22,13.9,882096,0.0,1.0
2020-09-22,14.35,14.52,13.12,13.52,1980549,14.35,14.52,13.12,13.52,1980549,0.0,1.0
2020-09-23,12.53,14.4,12.32,14.37,1322957,12.53,14.4,12.32,14.37,1322957,0.0,1.0
2020-09-24,12.03,12.46,11.7,12.46,760025,12.03,12.46,11.7,12.46,760025,0.0,1.0
2020-09-25,12.92,13.89,12.4585,13.055,2262194,12.92,13.89,12.4585,13.055,2262194,0.0,1.0
2020-09-28,12.3,13.13,12.0,13.13,1217514,12.3,13.13,12.0,13.13,1217514,0.0,1.0
2020-09-29,13.01,13.01,11.89,12.17,1375598,13.01,13.01,11.89,12.17,1375598,0.0,1.0
2020-09-30,13.2,13.45,12.7006,12.9,979714,13.2,13.45,12.7006,12.9,979714,0.0,1.0
2020-10-01,12.93,13.44,12.62,13.1,844752,12.93,13.44,12.62,13.1,844752,0.0,1.0
2020-10-02,12.97,13.35,12.52,12.7,734955,12.97,13.35,12.52,12.7,734955,0.0,1.0
2020-10-05,13.87,13.91,12.75,13.01,963450,13.87,13.91,12.75,13.01,963450,0.0,1.0
2020-10-06,13.64,14.4,13.6,13.9652,849370,13.64,14.4,13.6,13.9652,849370,0.0,1.0
2020-10-07,13.78,14.46,13.51,13.78,903821,13.78,14.46,13.51,13.78,903821,0.0,1.0
2020-10-08,13.3,14.065,13.21,14.0,804264,13.3,14.065,13.21,14.0,804264,0.0,1.0
2020-10-09,12.37,13.35,12.21,13.34,1199849,12.37,13.35,12.21,13.34,1199849,0.0,1.0
2020-10-12,12.6,13.46,12.31,12.8,2471713,12.6,13.46,12.31,12.8,2471713,0.0,1.0
2020-10-13,14.22,16.25,13.82,14.2,13365889,14.22,16.25,13.82,14.2,13365889,0.0,1.0
2020-10-14,12.8,14.45,12.61,14.45,2943840,12.8,14.45,12.61,14.45,2943840,0.0,1.0
2020-10-15,13.13,13.16,12.16,12.61,1931918,13.13,13.16,12.16,12.61,1931918,0.0,1.0
2020-10-16,12.97,13.41,12.7001,13.08,1011358,12.97,13.41,12.7001,13.08,1011358,0.0,1.0
2020-10-19,12.19,13.0092,12.07,13.0,1225678,12.19,13.0092,12.07,13.0,1225678,0.0,1.0
2020-10-20,11.39,12.45,11.2,12.18,1393709,11.39,12.45,11.2,12.18,1393709,0.0,1.0
2020-10-21,11.05,11.55,10.95,11.28,828386,11.05,11.55,10.95,11.28,828386,0.0,1.0
2020-10-22,11.68,11.73,10.91,11.0578,781972,11.68,11.73,10.91,11.0578,781972,0.0,1.0
2020-10-23,12.0,12.02,11.3,11.6,540811,12.0,12.02,11.3,11.6,540811,0.0,1.0
2020-10-26,11.81,12.42,11.41,12.01,848207,11.81,12.42,11.41,12.01,848207,0.0,1.0
2020-10-27,11.81,12.109,11.46,11.78,496599,11.81,12.109,11.46,11.78,496599,0.0,1.0
2020-10-28,11.2,11.76,10.96,11.4,613112,11.2,11.76,10.96,11.4,613112,0.0,1.0
2020-10-29,11.43,11.56,10.41,11.35,1597869,11.43,11.56,10.41,11.35,1597869,0.0,1.0
2020-10-30,11.45,11.52,10.87,11.24,1088021,11.45,11.52,10.87,11.24,1088021,0.0,1.0
2020-11-02,11.35,11.48,11.05,11.37,473720,11.35,11.48,11.05,11.37,473720,0.0,1.0
2020-11-03,11.65,11.74,11.13,11.2,451224,11.65,11.74,11.13,11.2,451224,0.0,1.0
2020-11-04,12.51,12.56,11.535,11.6,762382,12.51,12.56,11.535,11.6,762382,0.0,1.0
2020-11-05,12.4,12.75,12.05,12.6,769397,12.4,12.75,12.05,12.6,769397,0.0,1.0
2020-11-06,12.45,12.49,11.99,12.16,653587,12.45,12.49,11.99,12.16,653587,0.0,1.0
2020-11-09,7.835,12.3,7.8,12.18,5970701,7.835,12.3,7.8,12.18,5970701,0.0,1.0
2020-11-10,9.33,9.775,8.41,8.84,4380543,9.33,9.775,8.41,8.84,4380543,0.0,1.0
2020-11-11,9.98,10.13,9.08,9.5,1379372,9.98,10.13,9.08,9.5,1379372,0.0,1.0
2020-11-12,10.64,10.67,9.7,10.04,2060824,10.64,10.67,9.7,10.04,2060824,0.0,1.0
2020-11-13,10.13,10.94,9.94,10.91,1216840,10.13,10.94,9.94,10.91,1216840,0.0,1.0
2020-11-16,9.42,9.8576,9.03,9.37,1818110,9.42,9.8576,9.03,9.37,1818110,0.0,1.0
2020-11-17,9.51,9.699,9.11,9.36,883759,9.51,9.699,9.11,9.36,883759,0.0,1.0
2020-11-18,9.32,9.6491,9.18,9.62,920064,9.32,9.6491,9.18,9.62,920064,0.0,1.0
2020-11-19,9.57,9.62,9.26,9.44,1211571,9.57,9.62,9.26,9.44,1211571,0.0,1.0
2020-11-20,9.32,9.61,9.3,9.58,1023188,9.32,9.61,9.3,9.58,1023188,0.0,1.0
2020-11-23,9.24,9.47,8.76,9.32,2186876,9.24,9.47,8.76,9.32,2186876,0.0,1.0
2020-11-24,9.25,10.07,9.02,10.04,1935967,9.25,10.07,9.02,10.04,1935967,0.0,1.0
2020-11-25,10.09,10.15,9.05,9.17,2216464,10.09,10.15,9.05,9.17,2216464,0.0,1.0
2020-11-27,10.52,10.69,9.57,10.045,1481129,10.52,10.69,9.57,10.045,1481129,0.0,1.0
2020-11-30,12.23,12.5399,10.57,10.7,3772574,12.23,12.5399,10.57,10.7,3772574,0.0,1.0
2020-12-01,13.82,15.37,12.75,13.55,8150032,13.82,15.37,12.75,13.55,8150032,0.0,1.0
2020-12-02,11.85,12.84,10.98,12.78,3657146,11.85,12.84,10.98,12.78,3657146,0.0,1.0
2020-12-03,12.83,12.89,11.7,11.99,1725101,12.83,12.89,11.7,11.99,1725101,0.0,1.0
2020-12-04,12.33,13.19,12.1,12.85,1546604,12.33,13.19,12.1,12.85,1546604,0.0,1.0
2020-12-07,12.87,13.306,12.221,12.29,1552331,12.87,13.306,12.221,12.29,1552331,0.0,1.0
2020-12-08,13.24,13.29,12.3,12.9,1254298,13.24,13.29,12.3,12.9,1254298,0.0,1.0
2020-12-09,12.31,13.45,11.83,13.33,1507220,12.31,13.45,11.83,13.33,1507220,0.0,1.0
2020-12-10,12.27,12.68,11.9147,11.9147,925031,12.27,12.68,11.9147,11.9147,925031,0.0,1.0
2020-12-11,11.97,12.9,11.92,12.32,1140958,11.97,12.9,11.92,12.32,1140958,0.0,1.0
2020-12-14,13.34,14.57,12.405,12.405,3610772,13.34,14.57,12.405,12.405,3610772,0.0,1.0
2020-12-15,12.53,13.5,12.25,13.45,1671203,12.53,13.5,12.25,13.45,1671203,0.0,1.0
2020-12-16,12.27,12.8,11.91,12.69,1132642,12.27,12.8,11.91,12.69,1132642,0.0,1.0
2020-12-17,12.89,13.04,11.9,12.22,1545734,12.89,13.04,11.9,12.22,1545734,0.0,1.0
2020-12-18,12.47,13.04,12.11,12.85,1644935,12.47,13.04,12.11,12.85,1644935,0.0,1.0
2020-12-21,13.44,13.8499,12.2,12.5,1721819,13.44,13.8499,12.2,12.5,1721819,0.0,1.0
2020-12-22,13.55,13.95,12.95,13.55,1322835,13.55,13.95,12.95,13.55,1322835,0.0,1.0
2020-12-23,12.62,13.69,12.52,13.47,2267124,12.62,13.69,12.52,13.47,2267124,0.0,1.0
2020-12-24,11.45,12.295,11.25,11.27,2637767,11.45,12.295,11.25,11.27,2637767,0.0,1.0
2020-12-28,11.1,12.27,11.02,12.06,1953546,11.1,12.27,11.02,12.06,1953546,0.0,1.0
2020-12-29,11.0,11.4999,10.46,11.25,1845806,11.0,11.4999,10.46,11.25,1845806,0.0,1.0
2020-12-30,11.3,11.88,10.9,11.3721,1788910,11.3,11.88,10.9,11.3721,1788910,0.0,1.0
2020-12-31,11.28,11.67,11.11,11.37,1277948,11.28,11.67,11.11,11.37,1277948,0.0,1.0
2021-01-04,12.71,12.8,11.19,11.35,2010439,12.71,12.8,11.19,11.35,2010439,0.0,1.0
2021-01-05,12.75,13.1,12.2,12.5,1179761,12.75,13.1,12.2,12.5,1179761,0.0,1.0
2021-01-06,12.8,13.63,12.47,12.76,1535353,12.8,13.63,12.47,12.76,1535353,0.0,1.0
2021-01-07,13.9,14.0973,13.08,13.14,1422968,13.9,14.0973,13.08,13.14,1422968,0.0,1.0
2021-01-08,14.12,14.85,13.5,14.26,1749886,14.12,14.85,13.5,14.26,1749886,0.0,1.0
2021-01-11,13.37,14.4,13.15,13.66,1344491,13.37,14.4,13.15,13.66,1344491,0.0,1.0
2021-01-12,13.85,14.11,13.42,13.42,864747,13.85,14.11,13.42,13.42,864747,0.0,1.0
2021-01-13,13.69,14.15,13.65,13.9,849789,13.69,14.15,13.65,13.9,849789,0.0,1.0
2021-01-14,13.57,13.9838,13.01,13.74,981171,13.57,13.9838,13.01,13.74,981171,0.0,1.0
2021-01-15,12.93,13.91,12.71,13.75,1126501,12.93,13.91,12.71,13.75,1126501,0.0,1.0
2021-01-19,13.59,13.87,12.9,13.15,1161215,13.59,13.87,12.9,13.15,1161215,0.0,1.0
2021-01-20,13.32,13.7,13.02,13.55,1021452,13.32,13.7,13.02,13.55,1021452,0.0,1.0
2021-01-21,12.91,13.54,12.6101,13.4,1070671,12.91,13.54,12.6101,13.4,1070671,0.0,1.0
2021-01-22,14.35,14.87,12.82,12.99,2341566,14.35,14.87,12.82,12.99,2341566,0.0,1.0
2021-01-25,16.9,17.04,14.5254,14.84,3277826,16.9,17.04,14.5254,14.84,3277826,0.0,1.0
2021-01-26,16.16,18.79,15.81,17.3,2969988,16.16,18.79,15.81,17.3,2969988,0.0,1.0
2021-01-27,13.61,15.92,13.4,15.7,3005945,13.61,15.92,13.4,15.7,3005945,0.0,1.0
2021-01-28,13.45,14.5,13.384,14.46,1896262,13.45,14.5,13.384,14.46,1896262,0.0,1.0
2021-01-29,14.28,14.98,13.58,13.58,1532895,14.28,14.98,13.58,13.58,1532895,0.0,1.0
2021-02-01,16.71,16.71,14.2,14.82,3983042,16.71,16.71,14.2,14.82,3983042,0.0,1.0
2021-02-02,17.5,17.69,15.21,16.71,2916737,17.5,17.69,15.21,16.71,2916737,0.0,1.0
2021-02-03,17.47,17.8385,16.32,17.52,1582349,17.47,17.8385,16.32,17.52,1582349,0.0,1.0
2021-02-04,17.69,17.75,16.7468,17.39,1135571,17.69,17.75,16.7468,17.39,1135571,0.0,1.0
2021-02-05,18.36,18.99,17.5,17.64,1673567,18.36,18.99,17.5,17.64,1673567,0.0,1.0
2021-02-08,19.16,20.3899,18.8,18.92,1740124,19.16,20.3899,18.8,18.92,1740124,0.0,1.0
2021-02-09,21.58,22.4188,18.9469,19.5,2104022,21.58,22.4188,18.9469,19.5,2104022,0.0,1.0
2021-02-10,21.07,22.8365,19.2,22.8365,2783043,21.07,22.8365,19.2,22.8365,2783043,0.0,1.0
2021-02-11,22.08,22.88,21.3723,21.85,1599842,22.08,22.88,21.3723,21.85,1599842,0.0,1.0
2021-02-12,22.22,22.7,21.13,22.2,1105990,22.22,22.7,21.13,22.2,1105990,0.0,1.0
2021-02-16,21.35,22.42,21.08,22.1824,1077471,21.35,22.42,21.08,22.1824,1077471,0.0,1.0
2021-02-17,24.31,24.4899,20.91,22.0,2738628,24.31,24.4899,20.91,22.0,2738628,0.0,1.0
2021-02-18,23.51,24.61,22.3282,23.52,1651032,23.51,24.61,22.3282,23.52,1651032,0.0,1.0
2021-02-19,22.93,24.03,22.01,23.75,1323640,22.93,24.03,22.01,23.75,1323640,0.0,1.0
2021-02-22,19.56,22.66,19.28,22.57,1633142,19.56,22.66,19.28,22.57,1633142,0.0,1.0
2021-02-23,19.16,19.39,16.34,18.81,2232966,19.16,19.39,16.34,18.81,2232966,0.0,1.0
2021-02-24,19.58,19.97,18.99,19.61,820237,19.58,19.97,18.99,19.61,820237,0.0,1.0
2021-02-25,17.2,19.69,16.82,18.81,2318719,17.2,19.69,16.82,18.81,2318719,0.0,1.0
2021-02-26,15.94,17.51,15.5,17.26,1461312,15.94,17.51,15.5,17.26,1461312,0.0,1.0
2021-03-01,16.41,17.07,15.65,16.61,1135477,16.41,17.07,15.65,16.61,1135477,0.0,1.0
2021-03-02,15.76,16.81,15.73,16.25,962573,15.76,16.81,15.73,16.25,962573,0.0,1.0
2021-03-03,14.37,15.9893,14.0301,15.73,1744422,14.37,15.9893,14.0301,15.73,1744422,0.0,1.0
2021-03-04,13.18,14.29,12.22,14.29,2182502,13.18,14.29,12.22,14.29,2182502,0.0,1.0
2021-03-05,12.94,13.808,11.65,13.808,1758280,12.94,13.808,11.65,13.808,1758280,0.0,1.0
2021-03-08,13.09,14.17,12.66,13.06,1086537,13.09,14.17,12.66,13.06,1086537,0.0,1.0
2021-03-09,14.82,15.19,13.49,13.8,1049857,14.82,15.19,13.49,13.8,1049857,0.0,1.0
2021-03-10,14.7,15.7094,14.63,15.1,1067476,14.7,15.7094,14.63,15.1,1067476,0.0,1.0
2021-03-11,16.88,17.2,15.03,15.16,1259230,16.88,17.2,15.03,15.16,1259230,0.0,1.0
2021-03-12,16.76,18.21,16.3,18.21,2585827,16.76,18.21,16.3,18.21,2585827,0.0,1.0
2021-03-15,17.73,18.23,16.32,17.22,2069808,17.73,18.23,16.32,17.22,2069808,0.0,1.0
2021-03-16,16.74,17.845,16.26,17.83,960813,16.74,17.845,16.26,17.83,960813,0.0,1.0
2021-03-17,17.38,17.62,15.8,16.21,2632687,17.38,17.62,15.8,16.21,2632687,0.0,1.0
2021-03-18,17.27,18.52,16.9454,17.24,1261791,17.27,18.52,16.9454,17.24,1261791,0.0,1.0
2021-03-19,16.42,17.59,15.76,17.26,5880553,16.42,17.59,15.76,17.26,5880553,0.0,1.0
2021-03-22,15.84,16.86,15.56,16.52,1350538,15.84,16.86,15.56,16.52,1350538,0.0,1.0
2021-03-23,14.36,15.84,14.25,15.61,1357354,14.36,15.84,14.25,15.61,1357354,0.0,1.0
2021-03-24,13.2,14.6,13.14,14.51,1075184,13.2,14.6,13.14,14.51,1075184,0.0,1.0
2021-03-25,14.12,14.15,12.84,13.04,1334635,14.12,14.15,12.84,13.04,1334635,0.0,1.0
2021-03-26,13.85,14.2099,13.29,13.95,1232953,13.85,14.2099,13.29,13.95,1232953,0.0,1.0
2021-03-29,13.04,13.99,12.79,13.75,1071527,13.04,13.99,12.79,13.75,1071527,0.0,1.0
2021-03-30,13.55,13.76,12.78,12.88,622443,13.55,13.76,12.78,12.88,622443,0.0,1.0
2021-03-31,14.13,14.49,13.31,13.54,1148587,14.13,14.49,13.31,13.54,1148587,0.0,1.0
2021-04-01,14.0,14.63,13.7,14.19,1131537,14.0,14.63,13.7,14.19,1131537,0.0,1.0
2021-04-05,13.97,14.49,13.6893,14.35,629643,13.97,14.49,13.6893,14.35,629643,0.0,1.0
2021-04-06,13.31,14.08,13.29,13.96,616155,13.31,14.08,13.29,13.96,616155,0.0,1.0
2021-04-07,13.61,14.21,13.05,13.3,715267,13.61,14.21,13.05,13.3,715267,0.0,1.0
2021-04-08,13.12,13.8,13.06,13.8,676504,13.12,13.8,13.06,13.8,676504,0.0,1.0
2021-04-09,12.9,13.29,12.86,13.07,755130,12.9,13.29,12.86,13.07,755130,0.0,1.0
2021-04-12,12.57,13.0,12.14,12.96,965977,12.57,13.0,12.14,12.96,965977,0.0,1.0
2021-04-13,12.67,13.02,12.45,12.57,769430,12.67,13.02,12.45,12.57,769430,0.0,1.0
2021-04-14,12.95,13.32,12.67,12.67,820156,12.95,13.32,12.67,12.67,820156,0.0,1.0
2021-04-15,12.73,13.29,12.31,13.1,710333,12.73,13.29,12.31,13.1,710333,0.0,1.0
2021-04-16,12.27,12.48,11.96,12.48,1092671,12.27,12.48,11.96,12.48,1092671,0.0,1.0
2021-04-19,11.78,12.34,11.51,12.1,895982,11.78,12.34,11.51,12.1,895982,0.0,1.0
2021-04-20,11.81,12.155,11.35,11.73,672134,11.81,12.155,11.35,11.73,672134,0.0,1.0
2021-04-21,12.43,12.43,11.7,11.78,820200,12.43,12.43,11.7,11.78,820200,0.0,1.0
2021-04-22,12.68,13.12,12.0801,12.6841,868528,12.68,13.12,12.0801,12.6841,868528,0.0,1.0
2021-04-23,12.44,12.72,12.28,12.57,555240,12.44,12.72,12.28,12.57,555240,0.0,1.0
2021-04-26,13.47,13.67,12.59,12.73,953937,13.47,13.67,12.59,12.73,953937,0.0,1.0
2021-04-27,13.84,14.1,13.04,13.5,1097063,13.84,14.1,13.04,13.5,1097063,0.0,1.0
2021-04-28,13.99,14.35,13.26,13.91,1340350,13.99,14.35,13.26,13.91,1340350,0.0,1.0
2021-04-29,14.22,14.889,13.43,14.12,1383547,14.22,14.889,13.43,14.12,1383547,0.0,1.0
2021-04-30,14.47,14.5899,14.01,14.25,994368,14.47,14.5899,14.01,14.25,994368,0.0,1.0
2021-05-03,13.97,14.95,13.58,14.68,834368,13.97,14.95,13.58,14.68,834368,0.0,1.0
2021-05-04,13.77,13.9975,13.002,13.83,966778,13.77,13.9975,13.002,13.83,966778,0.0,1.0
2021-05-05,13.36,14.13,13.3,13.67,732998,13.36,14.13,13.3,13.67,732998,0.0,1.0
2021-05-06,12.93,13.28,12.24,13.14,1128317,12.93,13.28,12.24,13.14,1128317,0.0,1.0
2021-05-07,13.27,13.59,12.91,12.98,656035,13.27,13.59,12.91,12.98,656035,0.0,1.0
2021-05-10,13.08,13.6999,13.0401,13.68,757774,13.08,13.6999,13.0401,13.68,757774,0.0,1.0
2021-05-11,13.34,13.36,12.2001,12.33,687257,13.34,13.36,12.2001,12.33,687257,0.0,1.0
2021-05-12,12.85,13.91,12.81,13.3,583633,12.85,13.91,12.81,13.3,583633,0.0,1.0
2021-05-13,12.74,13.4368,12.41,12.81,698707,12.74,13.4368,12.41,12.81,698707,0.0,1.0
2021-05-14,13.38,13.5,12.6,12.8,678571,13.38,13.5,12.6,12.8,678571,0.0,1.0
2021-05-17,14.18,14.32,13.06,13.16,945190,14.18,14.32,13.06,13.16,945190,0.0,1.0
2021-05-18,14.07,14.6394,14.02,14.22,771704,14.07,14.6394,14.02,14.22,771704,0.0,1.0
2021-05-19,14.09,14.4324,13.59,13.98,1665648,14.09,14.4324,13.59,13.98,1665648,0.0,1.0
2021-05-20,14.34,14.54,13.76,14.01,576338,14.34,14.54,13.76,14.01,576338,0.0,1.0
2021-05-21,14.01,14.78,13.96,14.46,626921,14.01,14.78,13.96,14.46,626921,0.0,1.0
2021-05-24,12.05,14.0,11.87,14.0,2485576,12.05,14.0,11.87,14.0,2485576,0.0,1.0
2021-05-25,11.8,12.63,11.8,12.4,1186943,11.8,12.63,11.8,12.4,1186943,0.0,1.0
2021-05-26,12.66,12.67,11.73,12.02,1079438,12.66,12.67,11.73,12.02,1079438,0.0,1.0
2021-05-27,12.89,12.9455,12.5,12.68,586954,12.89,12.9455,12.5,12.68,586954,0.0,1.0
2021-05-28,12.65,13.1607,12.63,12.8,498643,12.65,13.1607,12.63,12.8,498643,0.0,1.0
2021-06-01,12.46,12.8389,12.28,12.7,436646,12.46,12.8389,12.28,12.7,436646,0.0,1.0
2021-06-02,13.14,13.25,12.63,13.16,1310027,13.14,13.25,12.63,13.16,1310027,0.0,1.0
2021-06-03,12.92,13.14,12.7901,12.98,540507,12.92,13.14,12.7901,12.98,540507,0.0,1.0
2021-06-04,12.95,13.0531,12.69,13.0,447007,12.95,13.0531,12.69,13.0,447007,0.0,1.0
2021-06-07,13.4,13.71,13.0291,13.1,1297153,13.4,13.71,13.0291,13.1,1297153,0.0,1.0
2021-06-08,13.94,13.95,12.93,13.68,740452,13.94,13.95,12.93,13.68,740452,0.0,1.0
2021-06-09,15.13,16.7,14.0,14.0,2887736,15.13,16.7,14.0,14.0,2887736,0.0,1.0
2021-06-10,14.08,16.0,13.76,15.16,1415083,14.08,16.0,13.76,15.16,1415083,0.0,1.0
2021-06-11,14.37,14.5,13.79,14.1,816022,14.37,14.5,13.79,14.1,816022,0.0,1.0
2021-06-14,14.26,14.76,14.06,14.46,779434,14.26,14.76,14.06,14.46,779434,0.0,1.0
2021-06-15,14.13,15.44,13.99,14.41,1356735,14.13,15.44,13.99,14.41,1356735,0.0,1.0
2021-06-16,16.46,19.46,14.35,14.44,23396510,16.46,19.46,14.35,14.44,23396510,0.0,1.0
2021-06-17,15.86,17.06,15.55,16.77,2542040,15.86,17.06,15.55,16.77,2542040,0.0,1.0
2021-06-18,15.98,16.44,15.61,15.66,1709390,15.98,16.44,15.61,15.66,1709390,0.0,1.0
2021-06-21,15.64,16.24,15.21,15.85,1038872,15.64,16.24,15.21,15.85,1038872,0.0,1.0
2021-06-22,15.56,15.8,15.11,15.61,843730,15.56,15.8,15.11,15.61,843730,0.0,1.0
2021-06-23,16.19,16.22,15.26,15.75,792141,16.19,16.22,15.26,15.75,792141,0.0,1.0
2021-06-24,16.2,16.46,15.88,16.14,789508,16.2,16.46,15.88,16.14,789508,0.0,1.0
2021-06-25,16.08,16.63,15.63,16.33,5214627,16.08,16.63,15.63,16.33,5214627,0.0,1.0
2021-06-28,16.3,16.45,15.76,16.13,904277,16.3,16.45,15.76,16.13,904277,0.0,1.0
2021-06-29,15.9,17.26,15.86,16.36,3705191,15.9,17.26,15.86,16.36,3705191,0.0,1.0
2021-06-30,9.85,11.5,9.6,10.705,18633358,9.85,11.5,9.6,10.705,18633358,0.0,1.0
2021-07-01,10.04,10.66,9.84,9.91,5575316,10.04,10.66,9.84,9.91,5575316,0.0,1.0
2021-07-02,9.34,10.11,8.99,9.86,4036603,9.34,10.11,8.99,9.86,4036603,0.0,1.0
2021-07-06,8.87,9.3,8.6,9.19,2166052,8.87,9.3,8.6,9.19,2166052,0.0,1.0
2021-07-07,8.43,8.92,8.3,8.89,2681097,8.43,8.92,8.3,8.89,2681097,0.0,1.0
2021-07-08,9.03,9.07,8.1,8.28,2285572,9.03,9.07,8.1,8.28,2285572,0.0,1.0
2021-07-09,9.21,9.25,8.8,9.05,931161,9.21,9.25,8.8,9.05,931161,0.0,1.0
2021-07-12,8.91,9.3109,8.85,9.18,842951,8.91,9.3109,8.85,9.18,842951,0.0,1.0
2021-07-13,8.6,8.91,8.43,8.83,1312636,8.6,8.91,8.43,8.83,1312636,0.0,1.0
2021-07-14,8.52,9.05,8.46,8.6198,927281,8.52,9.05,8.46,8.6198,927281,0.0,1.0
2021-07-15,8.62,8.68,8.25,8.55,748206,8.62,8.68,8.25,8.55,748206,0.0,1.0
2021-07-16,8.79,8.91,8.54,8.67,781016,8.79,8.91,8.54,8.67,781016,0.0,1.0
2021-07-19,9.19,9.37,8.3432,8.4,1050671,9.19,9.37,8.3432,8.4,1050671,0.0,1.0
2021-07-20,9.4,9.41,8.8914,9.1,1370899,9.4,9.41,8.8914,9.1,1370899,0.0,1.0
2021-07-21,9.6,9.69,9.2167,9.39,742557,9.6,9.69,9.2167,9.39,742557,0.0,1.0
2021-07-22,9.25,9.63,9.226,9.6,427138,9.25,9.63,9.226,9.6,427138,0.0,1.0
2021-07-23,8.88,9.2899,8.84,9.26,737864,8.88,9.2899,8.84,9.26,737864,0.0,1.0
2021-07-26,9.07,9.4041,8.85,8.87,701945,9.07,9.4041,8.85,8.87,701945,0.0,1.0
2021-07-27,9.02,9.2635,8.6,9.13,797753,9.02,9.2635,8.6,9.13,797753,0.0,1.0
2021-07-28,9.4,9.53,9.05,9.2,694266,9.4,9.53,9.05,9.2,694266,0.0,1.0
2021-07-29,9.06,9.51,9.02,9.51,454161,9.06,9.51,9.02,9.51,454161,0.0,1.0
2021-07-30,9.07,9.48,8.98,9.13,516390,9.07,9.48,8.98,9.13,516390,0.0,1.0
2021-08-02,9.24,9.409,8.92,9.15,534331,9.24,9.409,8.92,9.15,534331,0.0,1.0
2021-08-03,9.75,9.78,9.18,9.2,1056731,9.75,9.78,9.18,9.2,1056731,0.0,1.0
2021-08-04,9.74,10.27,9.6104,9.79,1368289,9.74,10.27,9.6104,9.79,1368289,0.0,1.0
2021-08-05,10.22,10.22,9.64,9.72,694346,10.22,10.22,9.64,9.72,694346,0.0,1.0
2021-08-06,10.25,10.29,9.85,10.13,673176,10.25,10.29,9.85,10.13,673176,0.0,1.0
2021-08-09,10.46,10.67,10.12,10.33,1184128,10.46,10.67,10.12,10.33,1184128,0.0,1.0
2021-08-10,10.88,10.88,9.95,10.4,1112561,10.88,10.88,9.95,10.4,1112561,0.0,1.0
2021-08-11,11.15,11.6499,10.04,10.225,1979428,11.15,11.6499,10.04,10.225,1979428,0.0,1.0
2021-08-12,11.83,12.0,11.21,11.53,1914985,11.83,12.0,11.21,11.53,1914985,0.0,1.0
2021-08-13,12.02,12.3,11.56,11.93,1199535,12.02,12.3,11.56,11.93,1199535,0.0,1.0
2021-08-16,11.65,11.85,11.04,11.8,1491164,11.65,11.85,11.04,11.8,1491164,0.0,1.0
2021-08-17,12.05,12.07,11.42,11.52,823750,12.05,12.07,11.42,11.52,823750,0.0,1.0
2021-08-18,11.9,12.47,11.872,12.09,862011,11.9,12.47,11.872,12.09,862011,0.0,1.0
2021-08-19,11.58,11.9639,11.52,11.61,783289,11.58,11.9639,11.52,11.61,783289,0.0,1.0
2021-08-20,12.68,12.8,11.7,11.72,1311803,12.68,12.8,11.7,11.72,1311803,0.0,1.0
2021-08-23,13.08,13.46,12.55,12.73,1847015,13.08,13.46,12.55,12.73,1847015,0.0,1.0
2021-08-24,13.26,13.53,12.63,12.98,902128,13.26,13.53,12.63,12.98,902128,0.0,1.0
2021-08-25,13.8,14.1,13.04,13.15,961571,13.8,14.1,13.04,13.15,961571,0.0,1.0
2021-08-26,14.28,14.62,13.39,13.68,1809790,14.28,14.62,13.39,13.68,1809790,0.0,1.0
2021-08-27,14.69,14.9,13.86,14.24,1154376,14.69,14.9,13.86,14.24,1154376,0.0,1.0
2021-08-30,14.09,14.96,13.88,14.79,825284,14.09,14.96,13.88,14.79,825284,0.0,1.0
2021-08-31,14.99,15.0,13.95,14.05,1130497,14.99,15.0,13.95,14.05,1130497,0.0,1.0
2021-09-01,15.37,15.4,14.75,14.865,819083,15.37,15.4,14.75,14.865,819083,0.0,1.0
2021-09-02,16.07,16.61,15.39,15.4965,1659575,16.07,16.61,15.39,15.4965,1659575,0.0,1.0
2021-09-03,16.43,16.48,15.57,16.0,1003767,16.43,16.48,15.57,16.0,1003767,0.0,1.0
2021-09-07,16.21,16.5,15.94,16.3828,1408818,16.21,16.5,15.94,16.3828,1408818,0.0,1.0
2021-09-08,16.51,16.9,15.91,16.88,2361296,16.51,16.9,15.91,16.88,2361296,0.0,1.0
2021-09-09,16.4,16.74,16.1,16.29,1107995,16.4,16.74,16.1,16.29,1107995,0.0,1.0
2021-09-10,16.81,17.18,16.4,16.49,1728421,16.81,17.18,16.4,16.49,1728421,0.0,1.0
2021-09-13,16.57,17.26,16.3705,16.81,1760365,16.57,17.26,16.3705,16.81,1760365,0.0,1.0
2021-09-14,16.61,16.99,16.31,16.55,919771,16.61,16.99,16.31,16.55,919771,0.0,1.0
2021-09-15,16.53,17.2,16.2,16.61,1553969,16.53,17.2,16.2,16.61,1553969,0.0,1.0
2021-09-16,16.4,16.59,16.12,16.58,664287,16.4,16.59,16.12,16.58,664287,0.0,1.0
2021-09-17,15.24,16.48,15.18,16.3,2539569,15.24,16.48,15.18,16.3,2539569,0.0,1.0
2021-09-20,14.57,15.15,14.31,14.94,1461130,14.57,15.15,14.31,14.94,1461130,0.0,1.0
2021-09-21,15.04,15.22,14.6,14.76,629217,15.04,15.22,14.6,14.76,629217,0.0,1.0
2021-09-22,15.19,15.5801,14.65,15.01,958024,15.19,15.5801,14.65,15.01,958024,0.0,1.0
2021-09-23,15.44,15.5,15.03,15.16,681273,15.44,15.5,15.03,15.16,681273,0.0,1.0
2021-09-24,14.97,15.49,14.97,15.22,681932,14.97,15.49,14.97,15.22,681932,0.0,1.0
2021-09-27,15.19,15.64,14.99,15.1,962970,15.19,15.64,14.99,15.1,962970,0.0,1.0
2021-09-28,14.81,15.07,10.65,10.83,16470705,14.81,15.07,10.65,10.83,16470705,0.0,1.0
2021-09-29,12.76,15.0395,12.65,15.03,2299104,12.76,15.0395,12.65,15.03,2299104,0.0,1.0
2021-09-30,11.31,12.8,10.76,12.74,3373763,11.31,12.8,10.76,12.74,3373763,0.0,1.0
2021-10-01,11.95,12.1501,11.05,11.26,1308453,11.95,12.1501,11.05,11.26,1308453,0.0,1.0
2021-10-04,11.32,11.75,11.23,11.6,979493,11.32,11.75,11.23,11.6,979493,0.0,1.0
2021-10-05,11.48,11.51,10.93,11.4,1167819,11.48,11.51,10.93,11.4,1167819,0.0,1.0
2021-10-06,11.49,11.74,11.08,11.39,694008,11.49,11.74,11.08,11.39,694008,0.0,1.0
2021-10-07,12.31,12.54,11.54,11.63,889403,12.31,12.54,11.54,11.63,889403,0.0,1.0
2021-10-08,12.17,12.45,11.96,12.29,521643,12.17,12.45,11.96,12.29,521643,0.0,1.0
2021-10-11,12.38,12.67,12.08,12.1341,827755,12.38,12.67,12.08,12.1341,827755,0.0,1.0
2021-10-12,12.41,12.59,12.18,12.4,581577,12.41,12.59,12.18,12.4,581577,0.0,1.0
2021-10-13,12.43,12.62,12.08,12.57,536333,12.43,12.62,12.08,12.57,536333,0.0,1.0
2021-10-14,12.48,12.97,12.42,12.54,493044,12.48,12.97,12.42,12.54,493044,0.0,1.0
2021-10-15,12.01,12.52,11.98,12.52,671624,12.01,12.52,11.98,12.52,671624,0.0,1.0
2021-10-18,12.2,12.23,11.81,12.0,563070,12.2,12.23,11.81,12.0,563070,0.0,1.0
2021-10-19,12.39,12.63,12.01,12.26,513524,12.39,12.63,12.01,12.26,513524,0.0,1.0
2021-10-20,11.93,12.44,11.67,12.34,1010112,11.93,12.44,11.67,12.34,1010112,0.0,1.0
2021-10-21,11.8,12.31,11.76,11.99,532314,11.8,12.31,11.76,11.99,532314,0.0,1.0
2021-10-22,11.52,11.74,11.13,11.6935,853153,11.52,11.74,11.13,11.6935,853153,0.0,1.0
2021-10-25,11.39,11.6,11.09,11.5,763924,11.39,11.6,11.09,11.5,763924,0.0,1.0
2021-10-26,11.28,11.75,11.21,11.34,543820,11.28,11.75,11.21,11.34,543820,0.0,1.0
2021-10-27,11.0,11.71,10.98,11.37,1228884,11.0,11.71,10.98,11.37,1228884,0.0,1.0
2021-10-28,11.3,11.38,10.93,11.13,730870,11.3,11.38,10.93,11.13,730870,0.0,1.0
2021-10-29,10.8,11.38,10.74,11.37,823969,10.8,11.38,10.74,11.37,823969,0.0,1.0
2021-11-01,11.1,11.25,10.53,10.85,1019194,11.1,11.25,10.53,10.85,1019194,0.0,1.0
2021-11-02,11.2,11.23,10.71,11.05,482555,11.2,11.23,10.71,11.05,482555,0.0,1.0
2021-11-03,11.3,11.33,11.0101,11.11,379438,11.3,11.33,11.0101,11.11,379438,0.0,1.0
2021-11-04,10.99,11.27,10.86,11.27,538059,10.99,11.27,10.86,11.27,538059,0.0,1.0
2021-11-05,10.84,10.995,10.7,10.96,739312,10.84,10.995,10.7,10.96,739312,0.0,1.0
2021-11-08,10.97,11.09,10.77,10.8,1158808,10.97,11.09,10.77,10.8,1158808,0.0,1.0
2021-11-09,10.92,11.045,10.52,10.95,1305920,10.92,11.045,10.52,10.95,1305920,0.0,1.0
2021-11-10,10.92,11.41,10.8,10.96,611575,10.92,11.41,10.8,10.96,611575,0.0,1.0
2021-11-11,11.08,11.355,10.85,10.96,1403132,11.08,11.355,10.85,10.96,1403132,0.0,1.0
2021-11-12,11.11,11.225,10.885,11.19,819160,11.11,11.225,10.885,11.19,819160,0.0,1.0
2021-11-15,11.16,11.257,10.9,11.09,707778,11.16,11.257,10.9,11.09,707778,0.0,1.0
2021-11-16,11.18,11.24,10.88,11.0,516249,11.18,11.24,10.88,11.0,516249,0.0,1.0
2021-11-17,10.76,11.17,10.725,11.1,586333,10.76,11.17,10.725,11.1,586333,0.0,1.0
2021-11-18,10.92,11.02,10.72,10.76,1105590,10.92,11.02,10.72,10.76,1105590,0.0,1.0
2021-11-19,10.55,10.89,10.45,10.81,673820,10.55,10.89,10.45,10.81,673820,0.0,1.0
2021-11-22,10.2,10.53,10.2,10.47,769807,10.2,10.53,10.2,10.47,769807,0.0,1.0
2021-11-23,10.46,10.49,9.84,10.25,791206,10.46,10.49,9.84,10.25,791206,0.0,1.0
2021-11-24,10.43,10.57,10.2,10.235,325908,10.43,10.57,10.2,10.235,325908,0.0,1.0
2021-11-26,10.42,10.7,10.2,10.35,414517,10.42,10.7,10.2,10.35,414517,0.0,1.0
2021-11-29,10.26,10.7488,10.19,10.69,491087,10.26,10.7488,10.19,10.69,491087,0.0,1.0
2021-11-30,10.49,10.63,10.0,10.23,632031,10.49,10.63,10.0,10.23,632031,0.0,1.0
2021-12-01,9.85,10.67,9.78,10.46,902373,9.85,10.67,9.78,10.46,902373,0.0,1.0
2021-12-02,10.12,10.35,9.89,10.1,595896,10.12,10.35,9.89,10.1,595896,0.0,1.0
2021-12-03,9.48,10.2,9.29,10.2,836691,9.48,10.2,9.29,10.2,836691,0.0,1.0
2021-12-06,9.27,9.53,9.01,9.52,545678,9.27,9.53,9.01,9.52,545678,0.0,1.0
2021-12-07,9.79,10.01,9.49,9.52,689394,9.79,10.01,9.49,9.52,689394,0.0,1.0
2021-12-08,10.18,10.31,9.6417,9.76,399822,10.18,10.31,9.6417,9.76,399822,0.0,1.0
2021-12-09,9.62,10.3,9.61,10.07,352570,9.62,10.3,9.61,10.07,352570,0.0,1.0
2021-12-10,9.42,9.9,9.39,9.76,466465,9.42,9.9,9.39,9.76,466465,0.0,1.0
2021-12-13,9.21,9.84,9.135,9.42,911776,9.21,9.84,9.135,9.42,911776,0.0,1.0
2021-12-14,8.69,9.19,8.6,9.14,1639946,8.69,9.19,8.6,9.14,1639946,0.0,1.0
2021-12-15,9.08,9.1469,8.4,8.72,1051319,9.08,9.1469,8.4,8.72,1051319,0.0,1.0
2021-12-16,9.1,9.18,8.82,8.96,792359,9.1,9.18,8.82,8.96,792359,0.0,1.0
2021-12-17,9.36,9.39,8.8605,9.07,2398580,9.36,9.39,8.8605,9.07,2398580,0.0,1.0
2021-12-20,9.55,9.71,9.01,9.25,792458,9.55,9.71,9.01,9.25,792458,0.0,1.0
2021-12-21,9.22,9.61,9.11,9.57,843940,9.22,9.61,9.11,9.57,843940,0.0,1.0
2021-12-22,9.19,9.34,8.87,9.23,445772,9.19,9.34,8.87,9.23,445772,0.0,1.0
2021-12-23,9.2,9.39,8.97,9.18,467279,9.2,9.39,8.97,9.18,467279,0.0,1.0
2021-12-27,8.84,9.18,8.79,9.14,449934,8.84,9.18,8.79,9.14,449934,0.0,1.0
2021-12-28,8.75,8.91,8.57,8.73,837008,8.75,8.91,8.57,8.73,837008,0.0,1.0
2021-12-29,8.73,8.88,8.52,8.88,842939,8.73,8.88,8.52,8.88,842939,0.0,1.0
2021-12-30,8.93,9.36,8.6409,8.67,991654,8.93,9.36,8.6409,8.67,991654,0.0,1.0
2021-12-31,9.16,9.355,8.91,8.91,779308,9.16,9.355,8.91,8.91,779308,0.0,1.0
2022-01-03,9.45,9.6698,9.16,9.38,730316,9.45,9.6698,9.16,9.38,730316,0.0,1.0
2022-01-04,9.07,9.54,8.92,9.45,703386,9.07,9.54,8.92,9.45,703386,0.0,1.0
2022-01-05,8.69,9.26,8.61,9.01,661880,8.69,9.26,8.61,9.01,661880,0.0,1.0
2022-01-06,8.67,8.89,8.4101,8.79,521093,8.67,8.89,8.4101,8.79,521093,0.0,1.0
2022-01-07,8.28,8.86,8.26,8.66,436856,8.28,8.86,8.26,8.66,436856,0.0,1.0
2022-01-10,8.17,8.27,7.7643,8.22,655499,8.17,8.27,7.7643,8.22,655499,0.0,1.0
2022-01-11,8.08,8.275,7.95,8.1,359165,8.08,8.275,7.95,8.1,359165,0.0,1.0
2022-01-12,7.81,8.28,7.8,8.18,569421,7.81,8.28,7.8,8.18,569421,0.0,1.0
2022-01-13,7.39,8.05,7.35,7.89,550825,7.39,8.05,7.35,7.89,550825,0.0,1.0
2022-01-14,7.84,7.94,7.37,7.4,766540,7.84,7.94,7.37,7.4,766540,0.0,1.0
2022-01-18,7.38,7.81,7.34,7.81,759261,7.38,7.81,7.34,7.81,759261,0.0,1.0
2022-01-19,7.19,7.65,7.1,7.42,506891,7.19,7.65,7.1,7.42,506891,0.0,1.0
2022-01-20,6.96,7.415,6.88,7.29,689444,6.96,7.415,6.88,7.29,689444,0.0,1.0
2022-01-21,6.99,7.3,6.9,6.95,840970,6.99,7.3,6.9,6.95,840970,0.0,1.0
2022-01-24,7.05,7.05,6.35,6.78,981785,7.05,7.05,6.35,6.78,981785,0.0,1.0
2022-01-25,7.24,7.32,6.72,6.86,976684,7.24,7.32,6.72,6.86,976684,0.0,1.0
2022-01-26,7.1,7.76,7.0201,7.24,679954,7.1,7.76,7.0201,7.24,679954,0.0,1.0
2022-01-27,6.53,7.275,6.53,7.2,620321,6.53,7.275,6.53,7.2,620321,0.0,1.0
2022-01-28,7.2,7.26,6.48,6.56,988056,7.2,7.26,6.48,6.56,988056,0.0,1.0
2022-01-31,8.07,8.1,7.41,7.41,1156368,8.07,8.1,7.41,7.41,1156368,0.0,1.0
2022-02-01,7.98,8.26,7.87,8.02,816249,7.98,8.26,7.87,8.02,816249,0.0,1.0
2022-02-02,7.53,8.04,7.46,8.02,759815,7.53,8.04,7.46,8.02,759815,0.0,1.0
2022-02-03,7.47,7.6874,7.32,7.53,712074,7.47,7.6874,7.32,7.53,712074,0.0,1.0
2022-02-04,7.66,7.84,7.33,7.45,515563,7.66,7.84,7.33,7.45,515563,0.0,1.0
2022-02-07,7.92,8.0299,7.62,7.64,592957,7.92,8.0299,7.62,7.64,592957,0.0,1.0
2022-02-08,7.87,7.98,7.65,7.87,548516,7.87,7.98,7.65,7.87,548516,0.0,1.0
2022-02-09,8.24,8.3429,7.911,7.99,791356,8.24,8.3429,7.911,7.99,791356,0.0,1.0
2022-02-10,7.78,8.52,7.62,8.01,907495,7.78,8.52,7.62,8.01,907495,0.0,1.0
2022-02-11,7.68,8.085,7.63,7.85,461408,7.68,8.085,7.63,7.85,461408,0.0,1.0
2022-02-14,7.49,7.69,7.35,7.66,457998,7.49,7.69,7.35,7.66,457998,0.0,1.0
2022-02-15,7.94,7.97,7.47,7.68,704129,7.94,7.97,7.47,7.68,704129,0.0,1.0
2022-02-16,7.92,8.02,7.69,7.85,508125,7.92,8.02,7.69,7.85,508125,0.0,1.0
2022-02-17,7.5,7.85,7.19,7.76,727472,7.5,7.85,7.19,7.76,727472,0.0,1.0
2022-02-18,7.06,7.54,6.99,7.5,802515,7.06,7.54,6.99,7.5,802515,0.0,1.0
2022-02-22,7.22,7.39,6.88,6.99,656175,7.22,7.39,6.88,6.99,656175,0.0,1.0
2022-02-23,6.99,7.45,6.93,7.3,697147,6.99,7.45,6.93,7.3,697147,0.0,1.0
2022-02-24,7.65,7.66,6.62,6.84,1090830,7.65,7.66,6.62,6.84,1090830,0.0,1.0
2022-02-25,7.61,7.74,7.24,7.7,650745,7.61,7.74,7.24,7.7,650745,0.0,1.0
2022-02-28,7.41,7.7,7.27,7.56,700305,7.41,7.7,7.27,7.56,700305,0.0,1.0
2022-03-01,7.29,7.64,7.095,7.39,443598,7.29,7.64,7.095,7.39,443598,0.0,1.0
2022-03-02,7.33,7.59,7.28,7.49,499968,7.33,7.59,7.28,7.49,499968,0.0,1.0
2022-03-03,7.04,7.34,6.99,7.34,668746,7.04,7.34,6.99,7.34,668746,0.0,1.0
2022-03-04,6.93,7.33,6.93,6.98,780095,6.93,7.33,6.93,6.98,780095,0.0,1.0
2022-03-07,7.09,7.36,6.975,6.99,704414,7.09,7.36,6.975,6.99,704414,0.0,1.0
2022-03-08,7.18,7.53,7.01,7.08,686390,7.18,7.53,7.01,7.08,686390,0.0,1.0
2022-03-09,7.5,7.56,7.33,7.37,799570,7.5,7.56,7.33,7.37,799570,0.0,1.0
2022-03-10,7.48,7.5399,7.112,7.43,627135,7.48,7.5399,7.112,7.43,627135,0.0,1.0
2022-03-11,6.96,7.65,6.89,7.52,879051,6.96,7.65,6.89,7.52,879051,0.0,1.0
2022-03-14,6.43,7.078,6.39,6.95,1717921,6.43,7.078,6.39,6.95,1717921,0.0,1.0
2022-03-15,5.9,6.65,5.78,6.5,1517551,5.9,6.65,5.78,6.5,1517551,0.0,1.0
2022-03-16,6.57,6.58,5.79,6.01,1564746,6.57,6.58,5.79,6.01,1564746,0.0,1.0
2022-03-17,7.05,7.13,6.4701,6.55,1726422,7.05,7.13,6.4701,6.55,1726422,0.0,1.0
2022-03-18,7.21,7.45,6.89,6.93,7334795,7.21,7.45,6.89,6.93,7334795,0.0,1.0
2022-03-21,6.84,7.24,6.7,7.18,769497,6.84,7.24,6.7,7.18,769497,0.0,1.0
2022-03-22,6.99,7.055,6.69,6.84,609487,6.99,7.055,6.69,6.84,609487,0.0,1.0
2022-03-23,6.87,7.1,6.7101,6.99,561953,6.87,7.1,6.7101,6.99,561953,0.0,1.0
2022-03-24,6.78,6.9779,6.74,6.97,550543,6.78,6.9779,6.74,6.97,550543,0.0,1.0
2022-03-25,6.39,6.8,6.335,6.78,565842,6.39,6.8,6.335,6.78,565842,0.0,1.0
2022-03-28,6.21,6.5,6.11,6.38,846871,6.21,6.5,6.11,6.38,846871,0.0,1.0
2022-03-29,6.33,6.49,6.26,6.29,569353,6.33,6.49,6.26,6.29,569353,0.0,1.0
2022-03-30,6.05,6.46,5.96,6.3,513596,6.05,6.46,5.96,6.3,513596,0.0,1.0
2022-03-31,6.09,6.28,5.95,6.05,514431,6.09,6.28,5.95,6.05,514431,0.0,1.0
2022-04-01,6.22,6.3825,6.09,6.09,600682,6.22,6.3825,6.09,6.09,600682,0.0,1.0
2022-04-04,6.33,6.44,6.09,6.25,369780,6.33,6.44,6.09,6.25,369780,0.0,1.0
2022-04-05,5.85,6.41,5.81,6.31,688761,5.85,6.41,5.81,6.31,688761,0.0,1.0
2022-04-06,5.96,6.11,5.62,5.82,866355,5.96,6.11,5.62,5.82,866355,0.0,1.0
2022-04-07,5.91,6.13,5.89,5.92,381702,5.91,6.13,5.89,5.92,381702,0.0,1.0
2022-04-08,5.68,5.93,5.63,5.9,452860,5.68,5.93,5.63,5.9,452860,0.0,1.0
2022-04-11,5.74,6.05,5.53,5.63,1620085,5.74,6.05,5.53,5.63,1620085,0.0,1.0
2022-04-12,5.51,5.87,5.45,5.83,749475,5.51,5.87,5.45,5.83,749475,0.0,1.0
2022-04-13,5.5,5.71,5.49,5.53,606318,5.5,5.71,5.49,5.53,606318,0.0,1.0
2022-04-14,5.23,5.579,5.15,5.5,537651,5.23,5.579,5.15,5.5,537651,0.0,1.0
2022-04-18,5.08,5.33,5.04,5.21,550781,5.08,5.33,5.04,5.21,550781,0.0,1.0
2022-04-19,5.16,5.32,4.92,5.08,605921,5.16,5.32,4.92,5.08,605921,0.0,1.0
2022-04-20,4.9,5.195,4.9,5.18,483702,4.9,5.195,4.9,5.18,483702,0.0,1.0
2022-04-21,4.55,4.97,4.52,4.97,762854,4.55,4.97,4.52,4.97,762854,0.0,1.0
2022-04-22,4.54,4.65,4.43,4.54,431456,4.54,4.65,4.43,4.54,431456,0.0,1.0
2022-04-25,4.69,4.775,4.48,4.48,572063,4.69,4.775,4.48,4.48,572063,0.0,1.0
2022-04-26,4.44,4.71,4.34,4.63,954314,4.44,4.71,4.34,4.63,954314,0.0,1.0
2022-04-27,4.52,4.665,4.39,4.43,444423,4.52,4.665,4.39,4.43,444423,0.0,1.0
2022-04-28,4.59,4.7,4.4575,4.55,587279,4.59,4.7,4.4575,4.55,587279,0.0,1.0
2022-04-29,4.52,4.7,4.509,4.55,636653,4.52,4.7,4.509,4.55,636653,0.0,1.0
2022-05-02,4.72,4.9,4.45,4.49,943527,4.72,4.9,4.45,4.49,943527,0.0,1.0
2022-05-03,4.75,4.81,4.505,4.71,843301,4.75,4.81,4.505,4.71,843301,0.0,1.0
2022-05-04,4.67,4.75,4.38,4.75,862037,4.67,4.75,4.38,4.75,862037,0.0,1.0
2022-05-05,4.38,4.6101,4.3,4.4001,786942,4.38,4.6101,4.3,4.4001,786942,0.0,1.0
2022-05-06,4.33,4.4255,4.21,4.35,433488,4.33,4.4255,4.21,4.35,433488,0.0,1.0
2022-05-09,4.15,4.34,4.02,4.24,768367,4.15,4.34,4.02,4.24,768367,0.0,1.0
2022-05-10,4.27,4.47,4.206,4.27,625290,4.27,4.47,4.206,4.27,625290,0.0,1.0
2022-05-11,3.94,4.17,3.89,4.17,906402,3.94,4.17,3.89,4.17,906402,0.0,1.0
2022-05-12,4.28,4.39,3.83,3.98,811130,4.28,4.39,3.83,3.98,811130,0.0,1.0
2022-05-13,5.16,5.36,4.46,4.46,1050661,5.16,5.36,4.46,4.46,1050661,0.0,1.0
2022-05-16,4.81,5.17,4.78,5.11,733521,4.81,5.17,4.78,5.11,733521,0.0,1.0
2022-05-17,5.29,5.3,4.74,4.96,769519,5.29,5.3,4.74,4.96,769519,0.0,1.0
2022-05-18,4.84,5.35,4.8,5.13,564256,4.84,5.35,4.8,5.13,564256,0.0,1.0
2022-05-19,4.82,5.0,4.565,4.79,785200,4.82,5.0,4.565,4.79,785200,0.0,1.0
2022-05-20,5.02,5.0745,4.7,4.95,569859,5.02,5.0745,4.7,4.95,569859,0.0,1.0
2022-05-23,4.85,5.05,4.745,5.05,337757,4.85,5.05,4.745,5.05,337757,0.0,1.0
2022-05-24,4.72,4.84,4.48,4.8,596280,4.72,4.84,4.48,4.8,596280,0.0,1.0
2022-05-25,4.62,4.72,4.53,4.7,351568,4.62,4.72,4.53,4.7,351568,0.0,1.0
2022-05-26,4.86,4.9599,4.58,4.66,602039,4.86,4.9599,4.58,4.66,602039,0.0,1.0
2022-05-27,5.03,5.17,4.635,4.89,516664,5.03,5.17,4.635,4.89,516664,0.0,1.0
2022-05-31,5.06,5.29,4.95,5.04,708652,5.06,5.29,4.95,5.04,708652,0.0,1.0
2022-06-01,4.92,5.24,4.915,5.0,481555,4.92,5.24,4.915,5.0,481555,0.0,1.0
2022-06-02,5.03,5.105,4.9,4.96,321270,5.03,5.105,4.9,4.96,321270,0.0,1.0
2022-06-03,5.44,5.64,5.02,5.05,860289,5.44,5.64,5.02,5.05,860289,0.0,1.0
2022-06-06,5.25,5.49,5.145,5.44,598038,5.25,5.49,5.145,5.44,598038,0.0,1.0
2022-06-07,5.84,5.93,5.16,5.16,676449,5.84,5.93,5.16,5.16,676449,0.0,1.0
2022-06-08,6.37,6.47,5.79,5.82,702594,6.37,6.47,5.79,5.82,702594,0.0,1.0
2022-06-09,7.91,8.4495,6.2,6.28,8037331,7.91,8.4495,6.2,6.28,8037331,0.0,1.0
2022-06-10,8.55,8.82,7.36,7.75,4989852,8.55,8.82,7.36,7.75,4989852,0.0,1.0
2022-06-13,9.23,9.49,8.05,8.06,4879592,9.23,9.49,8.05,8.06,4879592,0.0,1.0
2022-06-14,9.12,9.27,8.53,9.23,2837273,9.12,9.27,8.53,9.23,2837273,0.0,1.0
2022-06-15,8.32,9.13,7.9877,9.1,1857364,8.32,9.13,7.9877,9.1,1857364,0.0,1.0
2022-06-16,7.34,8.48,7.2,8.07,1737878,7.34,8.48,7.2,8.07,1737878,0.0,1.0
2022-06-17,9.02,9.1,7.39,7.54,2127443,9.02,9.1,7.39,7.54,2127443,0.0,1.0
2022-06-21,9.32,9.77,8.7,8.97,2551922,9.32,9.77,8.7,8.97,2551922,0.0,1.0
2022-06-22,9.44,9.6014,9.001,9.08,1271474,9.44,9.6014,9.001,9.08,1271474,0.0,1.0
2022-06-23,10.6,10.65,9.23,9.37,1986960,10.6,10.65,9.23,9.37,1986960,0.0,1.0
2022-06-24,10.29,11.0,9.6,10.67,7092082,10.29,11.0,9.6,10.67,7092082,0.0,1.0
2022-06-27,11.75,12.0281,9.745,10.18,4019152,11.75,12.0281,9.745,10.18,4019152,0.0,1.0
2022-06-28,11.64,11.73,10.81,11.54,2089151,11.64,11.73,10.81,11.54,2089151,0.0,1.0
2022-06-29,11.77,12.005,10.9013,11.46,2171286,11.77,12.005,10.9013,11.46,2171286,0.0,1.0
2022-06-30,11.7,11.95,11.2,11.52,1102787,11.7,11.95,11.2,11.52,1102787,0.0,1.0
2022-07-01,11.26,12.01,10.79,11.68,1581395,11.26,12.01,10.79,11.68,1581395,0.0,1.0
2022-07-05,12.2,12.37,10.9,11.22,1755531,12.2,12.37,10.9,11.22,1755531,0.0,1.0
2022-07-06,11.74,12.58,11.52,11.98,1209358,11.74,12.58,11.52,11.98,1209358,0.0,1.0
2022-07-07,12.67,12.84,11.7,11.705,1434102,12.67,12.84,11.7,11.705,1434102,0.0,1.0
2022-07-08,12.67,13.1699,12.15,12.44,856099,12.67,13.1699,12.15,12.44,856099,0.0,1.0
2022-07-11,12.35,12.5,11.82,12.5,756997,12.35,12.5,11.82,12.5,756997,0.0,1.0
2022-07-12,11.35,12.375,11.29,12.34,1269741,11.35,12.375,11.29,12.34,1269741,0.0,1.0
2022-07-13,11.42,11.575,10.9,11.18,1462614,11.42,11.575,10.9,11.18,1462614,0.0,1.0
2022-07-14,11.3,11.7208,11.21,11.25,790668,11.3,11.7208,11.21,11.25,790668,0.0,1.0
2022-07-15,11.33,11.48,11.05,11.28,930131,11.33,11.48,11.05,11.28,930131,0.0,1.0
2022-07-18,10.67,12.4,10.51,11.38,3204947,10.67,12.4,10.51,11.38,3204947,0.0,1.0
2022-07-19,11.25,11.34,10.5501,10.75,735888,11.25,11.34,10.5501,10.75,735888,0.0,1.0
2022-07-20,12.46,12.62,11.32,11.33,1307943,12.46,12.62,11.32,11.33,1307943,0.0,1.0
2022-07-21,13.12,13.18,12.26,12.6,1008186,13.12,13.18,12.26,12.6,1008186,0.0,1.0
2022-07-22,13.08,13.44,12.73,13.0,905934,13.08,13.44,12.73,13.0,905934,0.0,1.0
2022-07-25,12.29,13.23,11.81,13.15,1186665,12.29,13.23,11.81,13.15,1186665,0.0,1.0
2022-07-26,12.26,12.67,11.902,11.902,496726,12.26,12.67,11.902,11.902,496726,0.0,1.0
2022-07-27,12.19,12.41,11.79,12.38,675759,12.19,12.41,11.79,12.38,675759,0.0,1.0
2022-07-28,11.93,12.2,11.67,12.2,503728,11.93,12.2,11.67,12.2,503728,0.0,1.0
2022-07-29,12.01,12.07,11.72,11.93,533630,12.01,12.07,11.72,11.93,533630,0.0,1.0
2022-08-01,12.1,13.03,11.7888,12.01,1969209,12.1,13.03,11.7888,12.01,1969209,0.0,1.0
2022-08-02,12.37,12.5,11.8201,11.98,434282,12.37,12.5,11.8201,11.98,434282,0.0,1.0
2022-08-03,11.51,13.15,10.15,12.64,4804847,11.51,13.15,10.15,12.64,4804847,0.0,1.0
2022-08-04,11.7,12.27,11.62,12.01,1205080,11.7,12.27,11.62,12.01,1205080,0.0,1.0
2022-08-05,12.4,12.54,11.202,11.3,1009705,12.4,12.54,11.202,11.3,1009705,0.0,1.0
2022-08-08,12.54,13.9,12.4,12.6,1700111,12.54,13.9,12.4,12.6,1700111,0.0,1.0
2022-08-09,12.33,13.06,12.18,12.54,911740,12.33,13.06,12.18,12.54,911740,0.0,1.0
2022-08-10,12.86,13.29,12.19,12.42,839709,12.86,13.29,12.19,12.42,839709,0.0,1.0
2022-08-11,13.77,13.79,12.46,12.75,1293740,13.77,13.79,12.46,12.75,1293740,0.0,1.0
2022-08-12,17.36,18.55,13.79,13.8,8829626,17.36,18.55,13.79,13.8,8829626,0.0,1.0
2022-08-15,17.54,18.0,16.92,17.1,1363333,17.54,18.0,16.92,17.1,1363333,0.0,1.0
2022-08-16,17.66,19.04,16.94,17.6,1672253,17.66,19.04,16.94,17.6,1672253,0.0,1.0
2022-08-17,17.19,19.0,16.85,17.87,1261685,17.19,19.0,16.85,17.87,1261685,0.0,1.0
2022-08-18,18.1,18.155,16.33,17.09,997254,18.1,18.155,16.33,17.09,997254,0.0,1.0
2022-08-19,17.16,17.808,16.67,17.72,1112812,17.16,17.808,16.67,17.72,1112812,0.0,1.0
2022-08-22,17.7,18.1,16.7,16.75,1209707,17.7,18.1,16.7,16.75,1209707,0.0,1.0
2022-08-23,18.43,18.6,17.1601,17.58,1267424,18.43,18.6,17.1601,17.58,1267424,0.0,1.0
2022-08-24,19.29,19.62,18.21,18.5,1271272,19.29,19.62,18.21,18.5,1271272,0.0,1.0
2022-08-25,18.79,19.4623,17.84,19.43,940996,18.79,19.4623,17.84,19.43,940996,0.0,1.0
2022-08-26,18.45,18.79,18.06,18.79,687650,18.45,18.79,18.06,18.79,687650,0.0,1.0
2022-08-29,19.4,19.71,17.97,18.01,1117091,19.4,19.71,17.97,18.01,1117091,0.0,1.0
2022-08-30,18.94,19.7,18.46,19.47,979638,18.94,19.7,18.46,19.47,979638,0.0,1.0
2022-08-31,22.08,22.32,18.93,19.2,3593144,22.08,22.32,18.93,19.2,3593144,0.0,1.0
2022-09-01,21.83,22.345,20.9,22.0,1250874,21.83,22.345,20.9,22.0,1250874,0.0,1.0
2022-09-02,22.41,23.49,21.9,22.0,1806747,22.41,23.49,21.9,22.0,1806747,0.0,1.0
2022-09-06,21.12,22.32,20.16,22.05,1736155,21.12,22.32,20.16,22.05,1736155,0.0,1.0
2022-09-07,20.24,22.3199,18.62,21.12,2312955,20.24,22.3199,18.62,21.12,2312955,0.0,1.0
2022-09-08,19.33,20.9128,19.25,20.29,1250211,19.33,20.9128,19.25,20.29,1250211,0.0,1.0
2022-09-09,19.98,20.94,19.11,19.33,1221279,19.98,20.94,19.11,19.33,1221279,0.0,1.0
2022-09-12,20.46,21.14,19.8241,19.98,1775300,20.46,21.14,19.8241,19.98,1775300,0.0,1.0
2022-09-13,20.38,21.62,18.83,19.85,2155634,20.38,21.62,18.83,19.85,2155634,0.0,1.0
2022-09-14,14.87,16.6,11.16,11.93,46856657,14.87,16.6,11.16,11.93,46856657,0.0,1.0
2022-09-15,14.39,16.1299,14.0,14.75,6000751,14.39,16.1299,14.0,14.75,6000751,0.0,1.0
2022-09-16,13.67,14.22,12.9,14.22,9422745,13.67,14.22,12.9,14.22,9422745,0.0,1.0
2022-09-19,12.82,13.67,12.54,13.67,3356514,12.82,13.67,12.54,13.67,3356514,0.0,1.0
2022-09-20,12.6,13.3639,12.55,12.98,1995641,12.6,13.3639,12.55,12.98,1995641,0.0,1.0
2022-09-21,12.69,13.55,12.25,12.58,2617187,12.69,13.55,12.25,12.58,2617187,0.0,1.0
2022-09-22,13.35,13.5,12.35,12.63,3079299,13.35,13.5,12.35,12.63,3079299,0.0,1.0
2022-09-23,12.37,12.97,11.7,12.95,2701573,12.37,12.97,11.7,12.95,2701573,0.0,1.0
2022-09-26,11.73,12.76,11.7,12.33,1122825,11.73,12.76,11.7,12.33,1122825,0.0,1.0
2022-09-27,12.23,12.4,11.93,11.94,1591327,12.23,12.4,11.93,11.94,1591327,0.0,1.0
2022-09-28,13.85,14.16,12.2,12.24,2223730,13.85,14.16,12.2,12.24,2223730,0.0,1.0
2022-09-29,12.62,13.785,12.25,13.78,1486231,12.62,13.785,12.25,13.78,1486231,0.0,1.0
2022-09-30,12.77,13.405,12.58,12.64,1268281,12.77,13.405,12.58,12.64,1268281,0.0,1.0
2022-10-03,12.83,13.05,12.6,12.77,1334613,12.83,13.05,12.6,12.77,1334613,0.0,1.0
2022-10-04,13.0,13.18,12.73,13.0,1265598,13.0,13.18,12.73,13.0,1265598,0.0,1.0
2022-10-05,12.0,12.97,11.76,12.7,1380105,12.0,12.97,11.76,12.7,1380105,0.0,1.0
2022-10-06,11.28,12.078,11.12,12.05,1709966,11.28,12.078,11.12,12.05,1709966,0.0,1.0
2022-10-07,10.46,11.26,10.46,11.11,1442307,10.46,11.26,10.46,11.11,1442307,0.0,1.0
2022-10-10,9.98,10.41,9.94,10.35,1434848,9.98,10.41,9.94,10.35,1434848,0.0,1.0
2022-10-11,10.0,10.719,9.69,9.96,1572608,10.0,10.719,9.69,9.96,1572608,0.0,1.0
2022-10-12,9.98,10.01,9.53,9.95,1411881,9.98,10.01,9.53,9.95,1411881,0.0,1.0
2022-10-13,10.36,10.599,9.45,9.78,954382,10.36,10.599,9.45,9.78,954382,0.0,1.0
2022-10-14,10.4,10.76,10.18,10.45,1013893,10.4,10.76,10.18,10.45,1013893,0.0,1.0
2022-10-17,10.7,10.745,10.28,10.73,1015419,10.7,10.745,10.28,10.73,1015419,0.0,1.0
2022-10-18,10.65,11.015,10.51,10.85,664551,10.65,11.015,10.51,10.85,664551,0.0,1.0
2022-10-19,9.94,10.84,9.79,10.61,1214122,9.94,10.84,9.79,10.61,1214122,0.0,1.0
2022-10-20,10.29,10.42,9.985,10.02,837991,10.29,10.42,9.985,10.02,837991,0.0,1.0
2022-10-21,10.73,10.83,10.1754,10.3,804285,10.73,10.83,10.1754,10.3,804285,0.0,1.0
2022-10-24,10.83,10.96,10.34,10.78,797753,10.83,10.96,10.34,10.78,797753,0.0,1.0
2022-10-25,11.33,11.63,10.81,10.89,1251688,11.33,11.63,10.81,10.89,1251688,0.0,1.0
2022-10-26,12.28,12.6907,11.24,11.25,1577641,12.28,12.6907,11.24,11.25,1577641,0.0,1.0
2022-10-27,12.39,12.75,11.97,12.36,1449173,12.39,12.75,11.97,12.36,1449173,0.0,1.0
2022-10-28,12.77,12.79,11.99,12.38,1016293,12.77,12.79,11.99,12.38,1016293,0.0,1.0
2022-10-31,12.54,12.99,12.23,12.58,975586,12.54,12.99,12.23,12.58,975586,0.0,1.0
2022-11-01,12.51,13.29,12.44,12.84,1062798,12.51,13.29,12.44,12.84,1062798,0.0,1.0
2022-11-02,11.84,12.655,11.77,12.55,785864,11.84,12.655,11.77,12.55,785864,0.0,1.0
2022-11-03,12.07,12.215,11.61,11.72,1009607,12.07,12.215,11.61,11.72,1009607,0.0,1.0
2022-11-04,11.84,12.38,11.51,12.21,879178,11.84,12.38,11.51,12.21,879178,0.0,1.0
2022-11-07,11.65,12.12,11.59,11.99,656675,11.65,12.12,11.59,11.99,656675,0.0,1.0
2022-11-08,10.39,11.62,9.94,11.62,2441169,10.39,11.62,9.94,11.62,2441169,0.0,1.0
2022-11-09,9.69,10.37,9.52,10.18,2325154,9.69,10.37,9.52,10.18,2325154,0.0,1.0
2022-11-10,10.58,10.78,9.9,10.0,1843570,10.58,10.78,9.9,10.0,1843570,0.0,1.0
2022-11-11,10.69,11.3821,10.05,10.35,1274301,10.69,11.3821,10.05,10.35,1274301,0.0,1.0
2022-11-14,10.59,11.13,10.47,10.65,903664,10.59,11.13,10.47,10.65,903664,0.0,1.0
2022-11-15,10.92,11.1,10.15,10.98,974518,10.92,11.1,10.15,10.98,974518,0.0,1.0
2022-11-16,9.54,10.84,9.47,10.8,1184147,9.54,10.84,9.47,10.8,1184147,0.0,1.0
2022-11-17,8.79,9.42,8.71,9.42,1356586,8.79,9.42,8.71,9.42,1356586,0.0,1.0
2022-11-18,8.84,9.24,8.605,8.98,808359,8.84,9.24,8.605,8.98,808359,0.0,1.0
2022-11-21,8.74,8.95,8.44,8.81,500374,8.74,8.95,8.44,8.81,500374,0.0,1.0
2022-11-22,9.31,9.33,8.29,8.74,801513,9.31,9.33,8.29,8.74,801513,0.0,1.0
2022-11-23,9.26,9.9,9.08,9.31,667172,9.26,9.9,9.08,9.31,667172,0.0,1.0
2022-11-25,9.09,9.287,8.87,9.2,337905,9.09,9.287,8.87,9.2,337905,0.0,1.0
2022-11-28,9.05,9.47,8.9521,9.1,591468,9.05,9.47,8.9521,9.1,591468,0.0,1.0
2022-11-29,9.46,9.505,8.98,9.09,817486,9.46,9.505,8.98,9.09,817486,0.0,1.0
2022-11-30,9.95,10.09,9.37,9.56,1967161,9.95,10.09,9.37,9.56,1967161,0.0,1.0
2022-12-01,10.79,10.86,10.23,10.8,1605629,10.79,10.86,10.23,10.8,1605629,0.0,1.0
2022-12-02,11.28,11.33,10.53,10.65,1061532,11.28,11.33,10.53,10.65,1061532,0.0,1.0
2022-12-05,11.06,11.7,10.98,11.39,1345556,11.06,11.7,10.98,11.39,1345556,0.0,1.0
2022-12-06,10.3,11.1478,9.97,10.9,1078624,10.3,11.1478,9.97,10.9,1078624,0.0,1.0
2022-12-07,10.23,10.435,10.09,10.27,572188,10.23,10.435,10.09,10.27,572188,0.0,1.0
2022-12-08,10.35,10.73,10.05,10.35,921036,10.35,10.73,10.05,10.35,921036,0.0,1.0
2022-12-09,10.1,10.6,10.1,10.33,688496,10.1,10.6,10.1,10.33,688496,0.0,1.0
2022-12-12,10.57,10.75,10.205,10.23,861874,10.57,10.75,10.205,10.23,861874,0.0,1.0
2022-12-13,10.8,10.92,10.09,10.77,1257574,10.8,10.92,10.09,10.77,1257574,0.0,1.0
2022-12-14,10.78,11.16,10.5218,10.74,887918,10.78,11.16,10.5218,10.74,887918,0.0,1.0
2022-12-15,10.47,10.83,10.285,10.68,1101398,10.47,10.83,10.285,10.68,1101398,0.0,1.0
2022-12-16,11.48,11.55,10.22,10.3,5109520,11.48,11.55,10.22,10.3,5109520,0.0,1.0
2022-12-19,10.26,11.7499,9.15,11.56,2855873,10.26,11.7499,9.15,11.56,2855873,0.0,1.0
2022-12-20,11.9,11.91,9.82,9.83,3596558,11.9,11.91,9.82,9.83,3596558,0.0,1.0
2022-12-21,14.69,14.72,11.29,11.96,4695578,14.69,14.72,11.29,11.96,4695578,0.0,1.0
2022-12-22,15.66,15.66,13.94,14.43,3709046,15.66,15.66,13.94,14.43,3709046,0.0,1.0
2022-12-23,15.33,15.7733,14.5605,15.66,2004121,15.33,15.7733,14.5605,15.66,2004121,0.0,1.0
2022-12-27,14.82,15.58,14.575,15.28,1263129,14.82,15.58,14.575,15.28,1263129,0.0,1.0
2022-12-28,14.74,15.23,14.19,14.82,1383631,14.74,15.23,14.19,14.82,1383631,0.0,1.0
2022-12-29,16.06,16.16,14.52,14.81,1898846,16.06,16.16,14.52,14.81,1898846,0.0,1.0
2022-12-30,16.45,16.72,15.5,16.06,1747529,16.45,16.72,15.5,16.06,1747529,0.0,1.0
2023-01-03,15.63,16.755,15.07,16.55,1036927,15.63,16.755,15.07,16.55,1036927,0.0,1.0
2023-01-04,14.81,15.81,14.66,15.65,1078968,14.81,15.81,14.66,15.65,1078968,0.0,1.0
2023-01-05,14.34,14.81,14.049,14.71,1028628,14.34,14.81,14.049,14.71,1028628,0.0,1.0
2023-01-06,14.29,14.59,14.06,14.38,742787,14.29,14.59,14.06,14.38,742787,0.0,1.0
2023-01-09,13.97,14.73,13.89,14.42,981749,13.97,14.73,13.89,14.42,981749,0.0,1.0
2023-01-10,15.3,15.37,13.94,13.96,1370891,15.3,15.37,13.94,13.96,1370891,0.0,1.0
2023-01-11,15.57,15.7,14.63,15.3,1154194,15.57,15.7,14.63,15.3,1154194,0.0,1.0
2023-01-12,16.83,16.84,15.12,15.57,1296670,16.83,16.84,15.12,15.57,1296670,0.0,1.0
2023-01-13,16.29,17.17,15.63,16.56,1466112,16.29,17.17,15.63,16.56,1466112,0.0,1.0
2023-01-17,14.96,16.35,14.84,16.29,1483412,14.96,16.35,14.84,16.29,1483412,0.0,1.0
2023-01-18,14.98,15.95,14.74,15.26,1122070,14.98,15.95,14.74,15.26,1122070,0.0,1.0
2023-01-19,14.96,15.06,14.41,14.92,812728,14.96,15.06,14.41,14.92,812728,0.0,1.0
2023-01-20,14.35,15.07,14.28,14.96,1554348,14.35,15.07,14.28,14.96,1554348,0.0,1.0
2023-01-23,14.57,14.82,14.07,14.65,1630800,14.57,14.82,14.07,14.65,1630800,0.0,1.0
2023-01-24,14.16,15.06,14.04,14.58,1228105,14.16,15.06,14.04,14.58,1228105,0.0,1.0
2023-01-25,14.03,14.13,13.33,13.95,2731787,14.03,14.13,13.33,13.95,2731787,0.0,1.0
2023-01-26,13.91,14.34,13.78,14.26,892955,13.91,14.34,13.78,14.26,892955,0.0,1.0
2023-01-27,13.23,14.29,13.095,13.82,1722369,13.23,14.29,13.095,13.82,1722369,0.0,1.0
2023-01-30,12.88,13.0677,12.3,12.9,2780180,12.88,13.0677,12.3,12.9,2780180,0.0,1.0
2023-01-31,13.64,13.76,12.85,12.93,1297839,13.64,13.76,12.85,12.93,1297839,0.0,1.0
2023-02-01,13.78,14.06,13.24,13.52,1120997,13.78,14.06,13.24,13.52,1120997,0.0,1.0
2023-02-02,15.04,15.17,14.06,14.06,1444282,15.04,15.17,14.06,14.06,1444282,0.0,1.0
2023-02-03,15.16,15.95,14.8,14.81,1200327,15.16,15.95,14.8,14.81,1200327,0.0,1.0
2023-02-06,15.23,15.94,15.02,15.1,1038810,15.23,15.94,15.02,15.1,1038810,0.0,1.0
2023-02-07,15.17,15.56,14.85,15.32,978725,15.17,15.56,14.85,15.32,978725,0.0,1.0
2023-02-08,13.85,15.295,13.61,15.26,1055507,13.85,15.295,13.61,15.26,1055507,0.0,1.0
2023-02-09,14.03,14.28,13.755,14.13,681939,14.03,14.28,13.755,14.13,681939,0.0,1.0
2023-02-10,13.43,14.06,13.32,14.03,1010229,13.43,14.06,13.32,14.03,1010229,0.0,1.0
2023-02-13,13.21,13.565,13.01,13.43,645572,13.21,13.565,13.01,13.43,645572,0.0,1.0
2023-02-14,12.38,13.514,12.0,13.16,1560089,12.38,13.514,12.0,13.16,1560089,0.0,1.0
2023-02-15,11.99,12.28,11.86,12.26,836239,11.99,12.28,11.86,12.26,836239,0.0,1.0
2023-02-16,11.61,12.01,11.52,12.0,1251706,11.61,12.01,11.52,12.0,1251706,0.0,1.0
2023-02-17,11.96,12.16,11.59,11.59,791115,11.96,12.16,11.59,11.59,791115,0.0,1.0
2023-02-21,11.33,11.85,11.28,11.76,1143216,11.33,11.85,11.28,11.76,1143216,0.0,1.0
2023-02-22,11.67,11.755,11.3565,11.39,860854,11.67,11.755,11.3565,11.39,860854,0.0,1.0
2023-02-23,11.85,11.99,11.52,11.76,589266,11.85,11.99,11.52,11.76,589266,0.0,1.0
2023-02-24,11.98,12.0488,11.67,11.79,1100715,11.98,12.0488,11.67,11.79,1100715,0.0,1.0
2023-02-27,11.83,12.15,11.76,12.06,720176,11.83,12.15,11.76,12.06,720176,0.0,1.0
2023-02-28,12.59,12.7,11.62,12.0,968850,12.59,12.7,11.62,12.0,968850,0.0,1.0
2023-03-01,12.05,12.375,11.79,12.33,1056661,12.05,12.375,11.79,12.33,1056661,0.0,1.0
2023-03-02,11.56,12.145,11.55,12.0,787031,11.56,12.145,11.55,12.0,787031,0.0,1.0
2023-03-03,11.59,11.89,11.37,11.72,1008549,11.59,11.89,11.37,11.72,1008549,0.0,1.0
2023-03-06,11.65,11.7,11.12,11.46,1721544,11.65,11.7,11.12,11.46,1721544,0.0,1.0
2023-03-07,10.75,11.65,10.73,11.59,984468,10.75,11.65,10.73,11.59,984468,0.0,1.0
2023-03-08,11.05,11.07,10.53,10.73,1149477,11.05,11.07,10.53,10.73,1149477,0.0,1.0
2023-03-09,11.37,11.79,10.945,11.08,1411230,11.37,11.79,10.945,11.08,1411230,0.0,1.0
2023-03-10,10.37,11.38,10.16,11.38,1765835,10.37,11.38,10.16,11.38,1765835,0.0,1.0
2023-03-13,10.78,10.79,10.1,10.37,1388057,10.78,10.79,10.1,10.37,1388057,0.0,1.0
2023-03-14,11.09,11.65,10.88,10.94,1349635,11.09,11.65,10.88,10.94,1349635,0.0,1.0
2023-03-15,10.93,11.06,10.57,11.0,978004,10.93,11.06,10.57,11.0,978004,0.0,1.0
2023-03-16,10.96,11.06,10.72,10.85,896218,10.96,11.06,10.72,10.85,896218,0.0,1.0
2023-03-17,11.01,11.27,10.63,10.96,2342296,11.01,11.27,10.63,10.96,2342296,0.0,1.0
2023-03-20,10.92,11.1,10.62,11.08,2234899,10.92,11.1,10.62,11.08,2234899,0.0,1.0
2023-03-21,4.95,6.94,4.79,6.85,20832356,4.95,6.94,4.79,6.85,20832356,0.0,1.0
2023-03-22,4.2,4.99,4.16,4.99,9424406,4.2,4.99,4.16,4.99,9424406,0.0,1.0
2023-03-23,4.19,4.3799,4.14,4.25,2963204,4.19,4.3799,4.14,4.25,2963204,0.0,1.0
2023-03-24,4.32,4.434,4.17,4.23,3669171,4.32,4.434,4.17,4.23,3669171,0.0,1.0
2023-03-27,4.82,4.95,4.43,4.46,3319613,4.82,4.95,4.43,4.46,3319613,0.0,1.0
2023-03-28,4.42,4.97,4.4,4.84,2175042,4.42,4.97,4.4,4.84,2175042,0.0,1.0
2023-03-29,4.37,4.57,4.23,4.45,2257690,4.37,4.57,4.23,4.45,2257690,0.0,1.0
2023-03-30,4.22,4.5,4.17,4.43,2538573,4.22,4.5,4.17,4.43,2538573,0.0,1.0
2023-03-31,4.22,4.4,4.07,4.21,4137084,4.22,4.4,4.07,4.21,4137084,0.0,1.0
2023-04-03,4.42,4.48,4.19,4.19,2205629,4.42,4.48,4.19,4.19,2205629,0.0,1.0
2023-04-04,4.12,4.4,4.0612,4.4,2010484,4.12,4.4,4.0612,4.4,2010484,0.0,1.0
2023-04-05,3.87,4.18,3.84,4.12,2181715,3.87,4.18,3.84,4.12,2181715,0.0,1.0
2023-04-06,4.01,4.04,3.82,3.85,1642644,4.01,4.04,3.82,3.85,1642644,0.0,1.0
2023-04-10,4.04,4.1,3.86,4.0,1960441,4.04,4.1,3.86,4.0,1960441,0.0,1.0
2023-04-11,4.14,4.18,3.94,3.96,2138377,4.14,4.18,3.94,3.96,2138377,0.0,1.0
2023-04-12,4.11,4.29,4.1,4.18,1211310,4.11,4.29,4.1,4.18,1211310,0.0,1.0
2023-04-13,4.61,4.73,4.0709,4.11,2985423,4.61,4.73,4.0709,4.11,2985423,0.0,1.0
2023-04-14,4.78,4.84,4.48,4.77,2066757,4.78,4.84,4.48,4.77,2066757,0.0,1.0
2023-04-17,5.45,5.515,4.87,4.91,3504729,5.45,5.515,4.87,4.91,3504729,0.0,1.0
2023-04-18,5.7,5.825,5.42,5.49,2429659,5.7,5.825,5.42,5.49,2429659,0.0,1.0
2023-04-19,5.97,6.08,5.48,5.64,2882502,5.97,6.08,5.48,5.64,2882502,0.0,1.0
2023-04-20,5.73,5.96,5.6001,5.9,1655166,5.73,5.96,5.6001,5.9,1655166,0.0,1.0
2023-04-21,5.79,5.93,5.55,5.73,1280640,5.79,5.93,5.55,5.73,1280640,0.0,1.0
2023-04-24,5.52,5.8,5.295,5.75,1264230,5.52,5.8,5.295,5.75,1264230,0.0,1.0
2023-04-25,5.23,5.6399,5.16,5.51,998051,5.23,5.6399,5.16,5.51,998051,0.0,1.0
2023-04-26,5.22,5.39,5.09,5.24,1408185,5.22,5.39,5.09,5.24,1408185,0.0,1.0
2023-04-27,4.96,5.35,4.935,5.28,1406991,4.96,5.35,4.935,5.28,1406991,0.0,1.0
2023-04-28,5.05,5.1,4.925,5.09,1074825,5.05,5.1,4.925,5.09,1074825,0.0,1.0
2023-05-01,4.92,5.27,4.885,5.1,962294,4.92,5.27,4.885,5.1,962294,0.0,1.0
2023-05-02,4.74,4.96,4.73,4.88,1280726,4.74,4.96,4.73,4.88,1280726,0.0,1.0
2023-05-03,4.98,5.125,4.66,4.73,1478770,4.98,5.125,4.66,4.73,1478770,0.0,1.0
2023-05-04,4.94,5.0156,4.73,4.93,997273,4.94,5.0156,4.73,4.93,997273,0.0,1.0
2023-05-05,4.94,5.115,4.91,4.98,1006299,4.94,5.115,4.91,4.98,1006299,0.0,1.0
2023-05-08,4.92,4.975,4.79,4.95,946739,4.92,4.975,4.79,4.95,946739,0.0,1.0
2023-05-09,4.94,5.04,4.79,4.91,922405,4.94,5.04,4.79,4.91,922405,0.0,1.0
2023-05-10,4.98,5.09,4.775,4.97,1298815,4.98,5.09,4.775,4.97,1298815,0.0,1.0
2023-05-11,5.33,5.45,5.0,5.0,1742447,5.33,5.45,5.0,5.0,1742447,0.0,1.0
2023-05-12,5.09,5.55,5.0,5.39,1521123,5.09,5.55,5.0,5.39,1521123,0.0,1.0
2023-05-15,4.85,5.33,4.81,5.15,1892098,4.85,5.33,4.81,5.15,1892098,0.0,1.0
2023-05-16,4.65,4.89,4.65,4.86,1456953,4.65,4.89,4.65,4.86,1456953,0.0,1.0
2023-05-17,4.6,4.73,4.54,4.66,1202375,4.6,4.73,4.54,4.66,1202375,0.0,1.0
2023-05-18,4.45,4.63,4.29,4.63,1829239,4.45,4.63,4.29,4.63,1829239,0.0,1.0
2023-05-19,4.49,4.64,4.435,4.45,1106820,4.49,4.64,4.435,4.45,1106820,0.0,1.0
2023-05-22,4.48,4.6097,4.4199,4.545,1274972,4.48,4.6097,4.4199,4.545,1274972,0.0,1.0
2023-05-23,4.43,4.8,4.38,4.46,1583576,4.43,4.8,4.38,4.46,1583576,0.0,1.0
2023-05-24,4.29,4.44,4.205,4.44,1306568,4.29,4.44,4.205,4.44,1306568,0.0,1.0
2023-05-25,4.21,4.35,4.18,4.35,1295685,4.21,4.35,4.18,4.35,1295685,0.0,1.0
2023-05-26,4.09,4.255,4.06,4.21,1116758,4.09,4.255,4.06,4.21,1116758,0.0,1.0
2023-05-30,4.0,4.17,3.98,4.15,1428419,4.0,4.17,3.98,4.15,1428419,0.0,1.0
2023-05-31,4.04,4.16,3.975,4.03,2160104,4.04,4.16,3.975,4.03,2160104,0.0,1.0
2023-06-01,4.15,4.24,3.97,4.06,1827045,4.15,4.24,3.97,4.06,1827045,0.0,1.0
2023-06-02,4.26,4.27,4.1,4.21,1391214,4.26,4.27,4.1,4.21,1391214,0.0,1.0
2023-06-05,4.27,4.47,4.235,4.27,1404298,4.27,4.47,4.235,4.27,1404298,0.0,1.0
2023-06-06,4.2,4.29,4.13,4.27,1175982,4.2,4.29,4.13,4.27,1175982,0.0,1.0
2023-06-07,4.1,4.2314,4.065,4.17,1196413,4.1,4.2314,4.065,4.17,1196413,0.0,1.0
2023-06-08,4.09,4.15,4.015,4.05,1569742,4.09,4.15,4.015,4.05,1569742,0.0,1.0
2023-06-09,4.0,4.1,3.97,4.1,1226052,4.0,4.1,3.97,4.1,1226052,0.0,1.0
2023-06-12,3.97,4.0988,3.89,4.04,2351353,3.97,4.0988,3.89,4.04,2351353,0.0,1.0
2023-06-13,4.0,4.1299,3.975,3.99,1690888,4.0,4.1299,3.975,3.99,1690888,0.0,1.0
2023-06-14,4.05,4.19,3.9815,4.05,2451435,4.05,4.19,3.9815,4.05,2451435,0.0,1.0
2023-06-15,4.09,4.13,4.0,4.08,1593836,4.09,4.13,4.0,4.08,1593836,0.0,1.0
2023-06-16,4.0,4.11,3.98,4.09,13917173,4.0,4.11,3.98,4.09,13917173,0.0,1.0
2023-06-20,4.08,4.18,4.01,4.04,1857765,4.08,4.18,4.01,4.04,1857765,0.0,1.0
2023-06-21,4.19,4.26,3.98,4.05,2755728,4.19,4.26,3.98,4.05,2755728,0.0,1.0
2023-06-22,4.16,4.3,4.16,4.2,1285245,4.16,4.3,4.16,4.2,1285245,0.0,1.0
2023-06-23,3.91,4.2,3.89,4.18,8847190,3.91,4.2,3.89,4.18,8847190,0.0,1.0
2023-06-26,3.45,3.92,3.45,3.92,3305910,3.45,3.92,3.45,3.92,3305910,0.0,1.0
2023-06-27,3.69,3.71,3.32,3.45,4067632,3.69,3.71,3.32,3.45,4067632,0.0,1.0
2023-06-28,3.59,3.74,3.52,3.73,2121732,3.59,3.74,3.52,3.73,2121732,0.0,1.0
2023-06-29,3.5,3.64,3.49,3.58,1614027,3.5,3.64,3.49,3.58,1614027,0.0,1.0
2023-06-30,3.53,3.63,3.47,3.6,1285306,3.53,3.63,3.47,3.6,1285306,0.0,1.0
2023-07-03,3.45,3.58,3.41,3.57,671117,3.45,3.58,3.41,3.57,671117,0.0,1.0
2023-07-05,3.4,3.51,3.355,3.48,1386019,3.4,3.51,3.355,3.48,1386019,0.0,1.0
2023-07-06,3.36,3.42,3.2,3.42,1878988,3.36,3.42,3.2,3.42,1878988,0.0,1.0
2023-07-07,3.29,3.4,3.275,3.34,851056,3.29,3.4,3.275,3.34,851056,0.0,1.0
2023-07-10,3.44,3.45,3.28,3.31,1391255,3.44,3.45,3.28,3.31,1391255,0.0,1.0
2023-07-11,3.38,3.485,3.33,3.42,1096758,3.38,3.485,3.33,3.42,1096758,0.0,1.0
2023-07-12,3.32,3.4599,3.31,3.43,1162644,3.32,3.4599,3.31,3.43,1162644,0.0,1.0
2023-07-13,3.39,3.425,3.3,3.37,2270630,3.39,3.425,3.3,3.37,2270630,0.0,1.0
2023-07-14,3.28,3.465,3.27,3.36,1081247,3.28,3.465,3.27,3.36,1081247,0.0,1.0
2023-07-17,3.18,3.38,3.16,3.32,1277384,3.18,3.38,3.16,3.32,1277384,0.0,1.0
2023-07-18,3.15,3.25,3.1088,3.16,1162574,3.15,3.25,3.1088,3.16,1162574,0.0,1.0
2023-07-19,3.2,3.3088,3.1701,3.19,1355324,3.2,3.3088,3.1701,3.19,1355324,0.0,1.0
2023-07-20,3.18,3.275,3.16,3.19,879569,3.18,3.275,3.16,3.19,879569,0.0,1.0
2023-07-21,3.14,3.23,3.09,3.23,1171208,3.14,3.23,3.09,3.23,1171208,0.0,1.0
2023-07-24,3.09,3.205,3.04,3.18,1178288,3.09,3.205,3.04,3.18,1178288,0.0,1.0
2023-07-25,3.0,3.09,2.99,3.07,1307836,3.0,3.09,2.99,3.07,1307836,0.0,1.0
2023-07-26,3.05,3.07,2.95,3.01,1112727,3.05,3.07,2.95,3.01,1112727,0.0,1.0
2023-07-27,2.99,3.08,2.98,3.06,961364,2.99,3.08,2.98,3.06,961364,0.0,1.0
2023-07-28,3.25,3.28,3.03,3.03,1973714,3.25,3.28,3.03,3.03,1973714,0.0,1.0
2023-07-31,3.31,3.42,3.245,3.3,1192336,3.31,3.42,3.245,3.3,1192336,0.0,1.0
2023-08-01,3.17,3.37,3.15,3.35,1235516,3.17,3.37,3.15,3.35,1235516,0.0,1.0
2023-08-02,3.05,3.15,3.0,3.15,1006017,3.05,3.15,3.0,3.15,1006017,0.0,1.0
2023-08-03,3.11,3.16,3.04,3.05,927447,3.11,3.16,3.04,3.05,927447,0.0,1.0
2023-08-04,3.14,3.24,3.105,3.17,852198,3.14,3.24,3.105,3.17,852198,0.0,1.0
2023-08-07,3.05,3.16,3.01,3.16,867937,3.05,3.16,3.01,3.16,867937,0.0,1.0
2023-08-08,3.01,3.16,2.99,3.05,1532139,3.01,3.16,2.99,3.05,1532139,0.0,1.0
2023-08-09,2.95,3.03,2.89,3.03,1975069,2.95,3.03,2.89,3.03,1975069,0.0,1.0
2023-08-10,3.04,3.29,2.91,3.06,2252358,3.04,3.29,2.91,3.06,2252358,0.0,1.0
2023-08-11,3.01,3.355,3.0,3.05,2170714,3.01,3.355,3.0,3.05,2170714,0.0,1.0
2023-08-14,2.98,3.04,2.8511,3.01,1152058,2.98,3.04,2.8511,3.01,1152058,0.0,1.0
2023-08-15,2.81,2.98,2.8,2.98,1316088,2.81,2.98,2.8,2.98,1316088,0.0,1.0
2023-08-16,2.72,2.82,2.67,2.8,1156951,2.72,2.82,2.67,2.8,1156951,0.0,1.0
2023-08-17,2.69,2.74,2.65,2.74,786862,2.69,2.74,2.65,2.74,786862,0.0,1.0
2023-08-18,2.65,2.7581,2.63,2.69,697304,2.65,2.7581,2.63,2.69,697304,0.0,1.0
2023-08-21,2.56,2.67,2.55,2.67,914117,2.56,2.67,2.55,2.67,914117,0.0,1.0
2023-08-22,2.58,2.64,2.495,2.57,786147,2.58,2.64,2.495,2.57,786147,0.0,1.0
2023-08-23,2.55,2.66,2.54,2.58,607145,2.55,2.66,2.54,2.58,607145,0.0,1.0
2023-08-24,2.45,2.57,2.44,2.56,678831,2.45,2.57,2.44,2.56,678831,0.0,1.0
2023-08-25,2.4,2.48,2.39,2.46,697933,2.4,2.48,2.39,2.46,697933,0.0,1.0
2023-08-28,2.4,2.47,2.34,2.41,1050621,2.4,2.47,2.34,2.41,1050621,0.0,1.0
2023-08-29,2.47,2.51,2.368,2.4,747389,2.47,2.51,2.368,2.4,747389,0.0,1.0
2023-08-30,2.5,2.5,2.385,2.48,654203,2.5,2.5,2.385,2.48,654203,0.0,1.0
2023-08-31,2.53,2.605,2.475,2.48,765667,2.53,2.605,2.475,2.48,765667,0.0,1.0
2023-09-01,2.65,2.65,2.54,2.54,918532,2.65,2.65,2.54,2.54,918532,0.0,1.0
2023-09-05,2.51,2.65,2.51,2.65,584297,2.51,2.65,2.51,2.65,584297,0.0,1.0
2023-09-06,2.49,2.54,2.4,2.51,836265,2.49,2.54,2.4,2.51,836265,0.0,1.0
2023-09-07,2.46,2.48,2.42,2.47,790534,2.46,2.48,2.42,2.47,790534,0.0,1.0
2023-09-08,2.45,2.49,2.41,2.45,607073,2.45,2.49,2.41,2.45,607073,0.0,1.0
2023-09-11,2.43,2.46,2.41,2.46,403717,2.43,2.46,2.41,2.46,403717,0.0,1.0
2023-09-12,2.61,2.64,2.43,2.45,1450956,2.61,2.64,2.43,2.45,1450956,0.0,1.0
2023-09-13,2.67,2.82,2.585,2.64,1906340,2.67,2.82,2.585,2.64,1906340,0.0,1.0
2023-09-14,2.79,2.93,2.6491,2.68,2117166,2.79,2.93,2.6491,2.68,2117166,0.0,1.0
2023-09-15,2.92,2.9589,2.73,2.79,1983696,2.92,2.9589,2.73,2.79,1983696,0.0,1.0
2023-09-18,2.71,2.925,2.68,2.92,2043633,2.71,2.925,2.68,2.92,2043633,0.0,1.0
2023-09-19,2.87,2.89,2.66,2.76,1102259,2.87,2.89,2.66,2.76,1102259,0.0,1.0
2023-09-20,2.7,2.89,2.7,2.87,746409,2.7,2.89,2.7,2.87,746409,0.0,1.0
2023-09-21,2.56,2.68,2.56,2.68,687077,2.56,2.68,2.56,2.68,687077,0.0,1.0
2023-09-22,2.61,2.62,2.51,2.57,665456,2.61,2.62,2.51,2.57,665456,0.0,1.0
2023-09-25,2.51,2.6,2.46,2.55,577462,2.51,2.6,2.46,2.55,577462,0.0,1.0
2023-09-26,2.52,2.6701,2.49,2.51,825129,2.52,2.6701,2.49,2.51,825129,0.0,1.0
2023-09-27,2.52,2.59,2.51,2.53,604258,2.52,2.59,2.51,2.53,604258,0.0,1.0
2023-09-28,2.5,2.52,2.42,2.5,745321,2.5,2.52,2.42,2.5,745321,0.0,1.0
2023-09-29,2.6,2.6495,2.5,2.5,984938,2.6,2.6495,2.5,2.5,984938,0.0,1.0
2023-10-02,2.54,2.65,2.5,2.64,1235194,2.54,2.65,2.5,2.64,1235194,0.0,1.0
2023-10-03,2.44,2.56,2.425,2.55,919843,2.44,2.56,2.425,2.55,919843,0.0,1.0
2023-10-04,2.51,2.52,2.39,2.45,632392,2.51,2.52,2.39,2.45,632392,0.0,1.0
2023-10-05,2.6,2.63,2.475,2.52,723426,2.6,2.63,2.475,2.52,723426,0.0,1.0
2023-10-06,2.52,2.58,2.44,2.58,886580,2.52,2.58,2.44,2.58,886580,0.0,1.0
2023-10-09,2.56,2.57,2.38,2.5,1105346,2.56,2.57,2.38,2.5,1105346,0.0,1.0
2023-10-10,2.73,2.745,2.52,2.52,1160753,2.73,2.745,2.52,2.52,1160753,0.0,1.0
2023-10-11,2.86,2.89,2.71,2.73,1973104,2.86,2.89,2.71,2.73,1973104,0.0,1.0
2023-10-12,2.61,2.88,2.59,2.86,1511844,2.61,2.88,2.59,2.86,1511844,0.0,1.0
2023-10-13,2.66,2.74,2.59,2.66,803360,2.66,2.74,2.59,2.66,803360,0.0,1.0
2023-10-16,2.75,2.78,2.5787,2.68,991198,2.75,2.78,2.5787,2.68,991198,0.0,1.0
2023-10-17,2.64,2.86,2.63,2.75,964002,2.64,2.86,2.63,2.75,964002,0.0,1.0
2023-10-18,2.52,2.65,2.5106,2.65,897678,2.52,2.65,2.5106,2.65,897678,0.0,1.0
2023-10-19,2.33,2.55,2.33,2.51,1211844,2.33,2.55,2.33,2.51,1211844,0.0,1.0
2023-10-20,2.17,2.33,2.15,2.33,1197544,2.17,2.33,2.15,2.33,1197544,0.0,1.0
2023-10-23,2.14,2.27,2.09,2.18,993218,2.14,2.27,2.09,2.18,993218,0.0,1.0
2023-10-24,2.36,2.38,2.15,2.18,1312634,2.36,2.38,2.15,2.18,1312634,0.0,1.0
2023-10-25,2.37,2.445,2.32,2.41,895566,2.37,2.445,2.32,2.41,895566,0.0,1.0
2023-10-26,2.32,2.73,2.305,2.65,6369650,2.32,2.73,2.305,2.65,6369650,0.0,1.0
2023-10-27,2.31,2.44,2.24,2.29,1032841,2.31,2.44,2.24,2.29,1032841,0.0,1.0
2023-10-30,2.39,2.445,2.33,2.33,1047935,2.39,2.445,2.33,2.33,1047935,0.0,1.0
2023-10-31,2.41,2.44,2.33,2.37,923863,2.41,2.44,2.33,2.37,923863,0.0,1.0
2023-11-01,2.45,2.52,2.3888,2.42,1109792,2.45,2.52,2.3888,2.42,1109792,0.0,1.0
2023-11-02,2.56,2.6,2.44,2.47,1028061,2.56,2.6,2.44,2.47,1028061,0.0,1.0
2023-11-03,2.74,2.76,2.57,2.57,1196044,2.74,2.76,2.57,2.57,1196044,0.0,1.0
2023-11-06,2.67,2.735,2.62,2.7,997873,2.67,2.735,2.62,2.7,997873,0.0,1.0
2023-11-07,2.7,2.76,2.5,2.76,1635535,2.7,2.76,2.5,2.76,1635535,0.0,1.0
2023-11-08,2.7,2.855,2.66,2.69,1374609,2.7,2.855,2.66,2.69,1374609,0.0,1.0
2023-11-09,2.45,2.76,2.43,2.71,1242424,2.45,2.76,2.43,2.71,1242424,0.0,1.0
2023-11-10,2.5,2.51,2.37,2.51,777044,2.5,2.51,2.37,2.51,777044,0.0,1.0
2023-11-13,2.44,2.5,2.315,2.5,2019768,2.44,2.5,2.315,2.5,2019768,0.0,1.0
2023-11-14,2.41,2.59,2.34,2.34,2078658,2.41,2.59,2.34,2.34,2078658,0.0,1.0
2023-11-15,2.44,2.605,2.38,2.42,1042053,2.44,2.605,2.38,2.42,1042053,0.0,1.0
2023-11-16,2.36,2.49,2.3425,2.48,779554,2.36,2.49,2.3425,2.48,779554,0.0,1.0
2023-11-17,2.44,2.455,2.38,2.4,632972,2.44,2.455,2.38,2.4,632972,0.0,1.0
2023-11-20,2.63,2.66,2.41,2.42,1283254,2.63,2.66,2.41,2.42,1283254,0.0,1.0
2023-11-21,2.54,2.6889,2.54,2.6,650559,2.54,2.6889,2.54,2.6,650559,0.0,1.0
2023-11-22,2.56,2.605,2.4821,2.57,746383,2.56,2.605,2.4821,2.57,746383,0.0,1.0
2023-11-24,2.81,2.835,2.5,2.5,1338707,2.81,2.835,2.5,2.5,1338707,0.0,1.0
2023-11-27,3.06,3.06,2.76,2.83,2680605,3.06,3.06,2.76,2.83,2680605,0.0,1.0
2023-11-28,3.11,3.13,2.89,3.02,1399043,3.11,3.13,2.89,3.02,1399043,0.0,1.0
2023-11-29,3.13,3.39,3.105,3.11,1646355,3.13,3.39,3.105,3.11,1646355,0.0,1.0
2023-11-30,3.16,3.35,3.16,3.17,5907749,3.16,3.35,3.16,3.17,5907749,0.0,1.0
2023-12-01,3.57,5.87,3.52,5.74,101190426,3.57,5.87,3.52,5.74,101190426,0.0,1.0
2023-12-04,4.63,5.37,4.06,4.1,52958550,4.63,5.37,4.06,4.1,52958550,0.0,1.0
2023-12-05,5.17,5.2,4.29,4.55,19481991,5.17,5.2,4.29,4.55,19481991,0.0,1.0
2023-12-06,6.88,7.615,5.53,5.71,54589528,6.88,7.615,5.53,5.71,54589528,0.0,1.0
2023-12-07,6.58,8.63,6.36,6.86,57736859,6.58,8.63,6.36,6.86,57736859,0.0,1.0
2023-12-08,6.48,7.41,6.37,6.51,28143018,6.48,7.41,6.37,6.51,28143018,0.0,1.0
2023-12-11,5.2,6.82,5.12,6.72,22073621,5.2,6.82,5.12,6.72,22073621,0.0,1.0
2023-12-12,5.94,5.98,4.71,5.13,15146979,5.94,5.98,4.71,5.13,15146979,0.0,1.0
2023-12-13,6.52,6.53,5.56,5.95,14436182,6.52,6.53,5.56,5.95,14436182,0.0,1.0
2023-12-14,7.0,7.15,6.34,6.53,11979042,7.0,7.15,6.34,6.53,11979042,0.0,1.0
2023-12-15,7.67,7.8695,6.81,6.98,14735978,7.67,7.8695,6.81,6.98,14735978,0.0,1.0
2023-12-18,8.3,8.33,7.31,7.635,15044425,8.3,8.33,7.31,7.635,15044425,0.0,1.0
2023-12-19,8.16,8.8,7.84,8.35,13162282,8.16,8.8,7.84,8.35,13162282,0.0,1.0
2023-12-20,7.98,8.575,7.77,8.03,9826837,7.98,8.575,7.77,8.03,9826837,0.0,1.0
2023-12-21,7.89,8.42,7.4,8.24,8985076,7.89,8.42,7.4,8.24,8985076,0.0,1.0
2023-12-22,9.27,9.42,7.92,8.0,15023868,9.27,9.42,7.92,8.0,15023868,0.0,1.0
2023-12-26,10.97,11.07,9.51,9.54,15405933,10.97,11.07,9.51,9.54,15405933,0.0,1.0
2023-12-27,11.35,12.1299,10.43,11.55,15468707,11.35,12.1299,10.43,11.55,15468707,0.0,1.0
2023-12-28,11.62,12.5099,10.9075,11.31,15064479,11.62,12.5099,10.9075,11.31,15064479,0.0,1.0
2023-12-29,11.25,11.88,10.67,11.62,9190220,11.25,11.88,10.67,11.62,9190220,0.0,1.0
2024-01-02,10.52,11.2,10.395,11.13,8295724,10.52,11.2,10.395,11.13,8295724,0.0,1.0
2024-01-03,9.93,10.4,9.45,10.0,10149003,9.93,10.4,9.45,10.0,10149003,0.0,1.0
2024-01-04,11.69,11.795,9.7505,9.925,10651563,11.69,11.795,9.7505,9.925,10651563,0.0,1.0
2024-01-05,11.19,12.1,11.11,11.62,10471444,11.19,12.1,11.11,11.62,10471444,0.0,1.0
2024-01-08,11.39,11.8,10.655,11.05,8209406,11.39,11.8,10.655,11.05,8209406,0.0,1.0
2024-01-09,11.72,12.06,10.81,11.34,7747019,11.72,12.06,10.81,11.34,7747019,0.0,1.0
2024-01-10,11.29,12.995,11.12,11.96,10663971,11.29,12.995,11.12,11.96,10663971,0.0,1.0
2024-01-11,11.49,11.755,10.95,11.25,5682400,11.49,11.755,10.95,11.25,5682400,0.0,1.0
2024-01-12,12.0,12.54,11.29,11.44,10345640,12.0,12.54,11.29,11.44,10345640,0.0,1.0
2024-01-16,10.795,12.07,10.5411,12.0,8471920,10.795,12.07,10.5411,12.0,8471920,0.0,1.0
2024-01-17,11.17,11.42,10.22,10.56,6499906,11.17,11.42,10.22,10.56,6499906,0.0,1.0
2024-01-18,10.79,11.25,10.3389,11.2,6543198,10.79,11.25,10.3389,11.2,6543198,0.0,1.0
2024-01-19,9.25,10.805,8.66,10.8,10766671,9.25,10.805,8.66,10.8,10766671,0.0,1.0
2024-01-22,10.04,10.12,8.95,9.18,6463478,10.04,10.12,8.95,9.18,6463478,0.0,1.0
2024-01-23,10.02,10.56,9.87,9.96,4663929,10.02,10.56,9.87,9.96,4663929,0.0,1.0
2024-01-24,9.35,9.99,9.33,9.96,5209883,9.35,9.99,9.33,9.96,5209883,0.0,1.0
2024-01-25,9.28,9.7624,9.08,9.42,4184593,9.28,9.7624,9.08,9.42,4184593,0.0,1.0
2024-01-26,9.33,9.64,9.2103,9.4,2915533,9.33,9.64,9.2103,9.4,2915533,0.0,1.0
2024-01-29,10.13,10.15,8.81,9.21,4101306,10.13,10.15,8.81,9.21,4101306,0.0,1.0
2024-01-30,9.8,10.06,9.51,9.88,2628826,9.8,10.06,9.51,9.88,2628826,0.0,1.0
2024-01-31,9.44,10.08,9.35,9.79,4322067,9.44,10.08,9.35,9.79,4322067,0.0,1.0
2024-02-01,9.88,10.1,9.39,9.45,2635155,9.88,10.1,9.39,9.45,2635155,0.0,1.0
2024-02-02,9.32,9.95,9.26,9.61,3948491,9.32,9.95,9.26,9.61,3948491,0.0,1.0
2024-02-05,9.39,9.5,8.98,9.2,2530266,9.39,9.5,8.98,9.2,2530266,0.0,1.0
2024-02-06,10.64,10.91,9.24,9.3,6242808,10.64,10.91,9.24,9.3,6242808,0.0,1.0
2024-02-07,10.35,10.56,10.03,10.36,2982752,10.35,10.56,10.03,10.36,2982752,0.0,1.0
2024-02-08,9.69,10.48,9.55,10.28,4226033,9.69,10.48,9.55,10.28,4226033,0.0,1.0
2024-02-09,10.44,10.86,9.78,9.87,5812096,10.44,10.86,9.78,9.87,5812096,0.0,1.0
2024-02-12,10.4,10.6032,10.07,10.44,3373192,10.4,10.6032,10.07,10.44,3373192,0.0,1.0
2024-02-13,8.46,9.93,8.02,9.88,13950365,8.46,9.93,8.02,9.88,13950365,0.0,1.0
2024-02-14,9.01,9.325,8.46,8.81,5535123,9.01,9.325,8.46,8.81,5535123,0.0,1.0
2024-02-15,8.95,9.6099,8.8516,8.95,4048231,8.95,9.6099,8.8516,8.95,4048231,0.0,1.0
2024-02-16,8.76,9.0,8.59,8.85,3627482,8.76,9.0,8.59,8.85,3627482,0.0,1.0
2024-02-20,8.4,8.85,8.32,8.53,2755666,8.4,8.85,8.32,8.53,2755666,0.0,1.0
2024-02-21,8.22,8.41,8.0301,8.34,2563791,8.22,8.41,8.0301,8.34,2563791,0.0,1.0
2024-02-22,8.87,8.93,8.07,8.22,3135535,8.87,8.93,8.07,8.22,3135535,0.0,1.0
2024-02-23,9.2,9.42,8.77,8.79,2934634,9.2,9.42,8.77,8.79,2934634,0.0,1.0
2024-02-26,11.32,11.97,10.09,10.45,17659301,11.32,11.97,10.09,10.45,17659301,0.0,1.0
2024-02-27,13.81,14.5,11.3928,11.68,19083035,13.81,14.5,11.3928,11.68,19083035,0.0,1.0
2024-02-28,13.28,14.84,12.62,13.77,11438686,13.28,14.84,12.62,13.77,11438686,0.0,1.0
2024-02-29,12.1,14.05,12.03,13.59,7827927,12.1,14.05,12.03,13.59,7827927,0.0,1.0
2024-03-01,12.09,12.68,11.92,12.16,4497804,12.09,12.68,11.92,12.16,4497804,0.0,1.0
2024-03-04,11.05,12.35,10.985,12.335,4922266,11.05,12.35,10.985,12.335,4922266,0.0,1.0
2024-03-05,11.24,11.2952,10.38,10.78,4124005,11.24,11.2952,10.38,10.78,4124005,0.0,1.0
2024-03-06,11.39,11.765,11.05,11.45,3152539,11.39,11.765,11.05,11.45,3152539,0.0,1.0
2024-03-07,10.03,10.86,9.63,10.63,6214541,10.03,10.86,9.63,10.63,6214541,0.0,1.0
2024-03-08,10.39,10.52,10.02,10.14,3033873,10.39,10.52,10.02,10.14,3033873,0.0,1.0
2024-03-11,9.87,10.44,9.75,10.3,3053298,9.87,10.44,9.75,10.3,3053298,0.0,1.0
2024-03-12,10.87,11.03,9.76,9.9,4529127,10.87,11.03,9.76,9.9,4529127,0.0,1.0
2024-03-13,10.91,11.5,10.64,10.9,3567297,10.91,11.5,10.64,10.9,3567297,0.0,1.0
2024-03-14,10.025,11.0699,9.775,10.85,3253234,10.025,11.0699,9.775,10.85,3253234,0.0,1.0
2024-03-15,9.86,10.4,9.75,10.23,14944835,9.86,10.4,9.75,10.23,14944835,0.0,1.0
2024-03-18,9.08,9.77,9.04,9.73,4035083,9.08,9.77,9.04,9.73,4035083,0.0,1.0
2024-03-19,8.74,9.14,8.59,9.0,2867807,8.74,9.14,8.59,9.0,2867807,0.0,1.0
2024-03-20,9.34,9.36,8.49,8.71,2976510,9.34,9.36,8.49,8.71,2976510,0.0,1.0
2024-03-21,9.11,9.68,9.03,9.4,2747448,9.11,9.68,9.03,9.4,2747448,0.0,1.0
2024-03-22,9.08,9.33,8.895,8.97,1709266,9.08,9.33,8.895,8.97,1709266,0.0,1.0
2024-03-25,8.53,9.28,8.51,9.12,2275619,8.53,9.28,8.51,9.12,2275619,0.0,1.0
2024-03-26,8.65,9.1,8.61,8.82,2958567,8.65,9.1,8.61,8.82,2958567,0.0,1.0
2024-03-27,8.89,9.68,7.92,9.32,11144808,8.89,9.68,7.92,9.32,11144808,0.0,1.0
2024-03-28,10.18,10.5,8.84,9.06,8496171,10.18,10.5,8.84,9.06,8496171,0.0,1.0
2024-04-01,10.23,11.01,9.89,10.25,5077080,10.23,11.01,9.89,10.25,5077080,0.0,1.0
2024-04-02,9.355,9.9,9.2,9.9,3627984,9.355,9.9,9.2,9.9,3627984,0.0,1.0
2024-04-03,9.29,9.51,8.835,9.32,2841631,9.29,9.51,8.835,9.32,2841631,0.0,1.0
2024-04-04,8.9,9.52,8.86,9.35,3028233,8.9,9.52,8.86,9.35,3028233,0.0,1.0
2024-04-05,9.09,9.17,8.63,8.83,2933960,9.09,9.17,8.63,8.83,2933960,0.0,1.0
2024-04-08,8.61,9.15,8.55,9.09,2334241,8.61,9.15,8.55,9.09,2334241,0.0,1.0
2024-04-09,8.4,8.71,8.11,8.6,2829399,8.4,8.71,8.11,8.6,2829399,0.0,1.0
2024-04-10,8.01,8.35,7.96,8.05,2894219,8.01,8.35,7.96,8.05,2894219,0.0,1.0
2024-04-11,8.4,8.54,7.9575,8.07,2831816,8.4,8.54,7.9575,8.07,2831816,0.0,1.0
2024-04-12,7.99,8.33,7.75,8.33,3045846,7.99,8.33,7.75,8.33,3045846,0.0,1.0
2024-04-15,7.55,7.98,7.32,7.95,3527172,7.55,7.98,7.32,7.95,3527172,0.0,1.0
2024-04-16,7.52,7.65,7.23,7.42,2723827,7.52,7.65,7.23,7.42,2723827,0.0,1.0
2024-04-17,7.04,7.65,7.01,7.65,3640921,7.04,7.65,7.01,7.65,3640921,0.0,1.0
2024-04-18,6.89,7.26,6.85,6.97,3215984,6.89,7.26,6.85,6.97,3215984,0.0,1.0
2024-04-19,6.91,7.01,6.64,6.85,3590526,6.91,7.01,6.64,6.85,3590526,0.0,1.0
2024-04-22,7.47,7.55,6.85,7.03,2370062,7.47,7.55,6.85,7.03,2370062,0.0,1.0
2024-04-23,7.57,8.23,7.47,7.47,3131602,7.57,8.23,7.47,7.47,3131602,0.0,1.0
2024-04-24,7.08,7.75,6.98,7.55,2205337,7.08,7.75,6.98,7.55,2205337,0.0,1.0
2024-04-25,7.2,7.25,6.78,6.88,2316111,7.2,7.25,6.78,6.88,2316111,0.0,1.0
2024-04-26,7.26,7.42,6.9,7.18,2250760,7.26,7.42,6.9,7.18,2250760,0.0,1.0
2024-04-29,6.395,6.89,6.282,6.86,4928316,6.395,6.89,6.282,6.86,4928316,0.0,1.0
2024-04-30,6.55,6.73,6.31,6.35,3214672,6.55,6.73,6.31,6.35,3214672,0.0,1.0
2024-05-01,7.07,7.39,6.55,6.64,4119410,7.07,7.39,6.55,6.64,4119410,0.0,1.0
2024-05-02,7.19,7.35,6.81,7.18,2680810,7.19,7.35,6.81,7.18,2680810,0.0,1.0
2024-05-03,7.3,7.63,7.19,7.41,2019130,7.3,7.63,7.19,7.41,2019130,0.0,1.0
2024-05-06,7.36,7.51,7.25,7.38,1595226,7.36,7.51,7.25,7.38,1595226,0.0,1.0
2024-05-07,7.27,7.4,7.045,7.4,1705347,7.27,7.4,7.045,7.4,1705347,0.0,1.0
2024-05-08,7.16,7.55,6.81,7.04,4503936,7.16,7.55,6.81,7.04,4503936,0.0,1.0
2024-05-09,7.72,8.0751,7.17,7.22,4552417,7.72,8.0751,7.17,7.22,4552417,0.0,1.0
2024-05-10,7.22,7.81,7.06,7.65,3049366,7.22,7.81,7.06,7.65,3049366,0.0,1.0
2024-05-13,7.37,7.57,7.115,7.32,2199217,7.37,7.57,7.115,7.32,2199217,0.0,1.0
2024-05-14,7.82,8.01,7.45,7.53,3363823,7.82,8.01,7.45,7.53,3363823,0.0,1.0
2024-05-15,8.87,8.965,8.02,8.04,4084222,8.87,8.965,8.02,8.04,4084222,0.0,1.0
2024-05-16,8.9,9.5,8.58,9.14,4321035,8.9,9.5,8.58,9.14,4321035,0.0,1.0
2024-05-17,8.01,8.805,7.86,8.79,4042308,8.01,8.805,7.86,8.79,4042308,0.0,1.0
2024-05-20,8.04,8.2678,7.85,8.01,2456228,8.04,8.2678,7.85,8.01,2456228,0.0,1.0
2024-05-21,7.7,8.08,7.645,7.98,1982359,7.7,8.08,7.645,7.98,1982359,0.0,1.0
2024-05-22,7.89,7.99,7.61,7.63,1877520,7.89,7.99,7.61,7.63,1877520,0.0,1.0
2024-05-23,7.39,7.95,7.35,7.95,2135997,7.39,7.95,7.35,7.95,2135997,0.0,1.0
2024-05-24,7.33,7.48,7.2,7.41,1715778,7.33,7.48,7.2,7.41,1715778,0.0,1.0
2024-05-28,6.97,7.51,6.83,7.47,2186289,6.97,7.51,6.83,7.47,2186289,0.0,1.0
2024-05-29,6.85,7.2,6.77,6.91,2109457,6.85,7.2,6.77,6.91,2109457,0.0,1.0
2024-05-30,7.02,7.165,6.88,6.97,2244004,7.02,7.165,6.88,6.97,2244004,0.0,1.0
2024-05-31,7.51,7.53,7.01,7.04,2949911,7.51,7.53,7.01,7.04,2949911,0.0,1.0
2024-06-03,7.49,7.91,7.36,7.64,2673801,7.49,7.91,7.36,7.64,2673801,0.0,1.0
2024-06-04,7.38,7.9399,7.3,7.48,1776601,7.38,7.9399,7.3,7.48,1776601,0.0,1.0
2024-06-05,7.3,7.58,6.99,7.41,1802848,7.3,7.58,6.99,7.41,1802848,0.0,1.0
2024-06-06,6.73,7.33,6.72,7.28,2786682,6.73,7.33,6.72,7.28,2786682,0.0,1.0
2024-06-07,6.455,6.65,6.05,6.645,4099951,6.455,6.65,6.05,6.645,4099951,0.0,1.0
2024-06-10,6.26,6.52,6.21,6.48,2553627,6.26,6.52,6.21,6.48,2553627,0.0,1.0
2024-06-11,6.48,6.61,6.03,6.18,2146115,6.48,6.61,6.03,6.18,2146115,0.0,1.0
2024-06-12,6.38,6.73,6.3,6.7,2619219,6.38,6.73,6.3,6.7,2619219,0.0,1.0
2024-06-13,6.61,6.68,6.27,6.39,1881952,6.61,6.68,6.27,6.39,1881952,0.0,1.0
2024-06-14,6.11,6.54,6.09,6.49,2256871,6.11,6.54,6.09,6.49,2256871,0.0,1.0
2024-06-17,5.92,6.105,5.825,6.105,3350994,5.92,6.105,5.825,6.105,3350994,0.0,1.0
2024-06-18,5.91,5.93,5.64,5.93,3495403,5.91,5.93,5.64,5.93,3495403,0.0,1.0
2024-06-20,5.94,6.08,5.78,5.9,2431810,5.94,6.08,5.78,5.9,2431810,0.0,1.0
2024-06-21,6.41,6.755,5.99,6.0,11137556,6.41,6.755,5.99,6.0,11137556,0.0,1.0
2024-06-24,7.14,8.49,7.08,7.47,22610165,7.14,8.49,7.08,7.47,22610165,0.0,1.0
2024-06-25,7.41,7.53,6.61,7.11,7570618,7.41,7.53,6.61,7.11,7570618,0.0,1.0
2024-06-26,6.255,7.34,6.22,7.25,7062878,6.255,7.34,6.22,7.25,7062878,0.0,1.0
2024-06-27,6.385,6.9,6.06,6.33,7443471,6.385,6.9,6.06,6.33,7443471,0.0,1.0
2024-06-28,6.65,6.67,6.3,6.39,6680417,6.65,6.67,6.3,6.39,6680417,0.0,1.0
2024-07-01,7.2,7.31,6.66,6.67,4143608,7.2,7.31,6.66,6.67,4143608,0.0,1.0
2024-07-02,6.74,7.47,6.71,7.1,3471292,6.74,7.47,6.71,7.1,3471292,0.0,1.0
2024-07-03,6.6,7.0,6.52,6.77,1908285,6.6,7.0,6.52,6.77,1908285,0.0,1.0
2024-07-05,6.62,6.6799,6.33,6.6,2319226,6.62,6.6799,6.33,6.6,2319226,0.0,1.0
2024-07-08,6.89,7.14,6.72,6.74,2984864,6.89,7.14,6.72,6.74,2984864,0.0,1.0
2024-07-09,6.9,7.0,6.555,6.83,4078492,6.9,7.0,6.555,6.83,4078492,0.0,1.0
2024-07-10,7.48,7.53,6.7701,6.96,4030311,7.48,7.53,6.7701,6.96,4030311,0.0,1.0
2024-07-11,7.68,8.03,7.405,7.68,4497289,7.68,8.03,7.405,7.68,4497289,0.0,1.0
2024-07-12,7.9,8.0,7.6109,7.79,2526748,7.9,8.0,7.6109,7.79,2526748,0.0,1.0
2024-07-15,7.9,8.15,7.73,8.01,2027967,7.9,8.15,7.73,8.01,2027967,0.0,1.0
2024-07-16,8.1,8.26,7.7502,7.92,2641914,8.1,8.26,7.7502,7.92,2641914,0.0,1.0
2024-07-17,7.49,8.05,7.27,7.75,3130255,7.49,8.05,7.27,7.75,3130255,0.0,1.0
2024-07-18,6.55,7.56,6.48,7.55,3881086,6.55,7.56,6.48,7.55,3881086,0.0,1.0
2024-07-19,6.28,6.63,6.255,6.58,2378506,6.28,6.63,6.255,6.58,2378506,0.0,1.0
2024-07-22,6.37,6.48,6.0905,6.43,2611231,6.37,6.48,6.0905,6.43,2611231,0.0,1.0
2024-07-23,6.43,6.52,6.16,6.3,1944669,6.43,6.52,6.16,6.3,1944669,0.0,1.0
2024-07-24,6.27,6.59,6.24,6.3,1851543,6.27,6.59,6.24,6.3,1851543,0.0,1.0
2024-07-25,6.69,6.84,6.35,6.36,3422503,6.69,6.84,6.35,6.36,3422503,0.0,1.0
2024-07-26,6.75,7.14,6.73,6.8,2174212,6.75,7.14,6.73,6.8,2174212,0.0,1.0
2024-07-29,6.58,6.9,6.46,6.73,1652155,6.58,6.9,6.46,6.73,1652155,0.0,1.0
2024-07-30,6.32,6.79,6.1,6.62,2249344,6.32,6.79,6.1,6.62,2249344,0.0,1.0
2024-07-31,6.36,6.67,6.25,6.37,1696094,6.36,6.67,6.25,6.37,1696094,0.0,1.0
2024-08-01,6.09,6.45,6.03,6.37,2096213,6.09,6.45,6.03,6.37,2096213,0.0,1.0
2024-08-02,6.0,6.085,5.7701,5.92,2324452,6.0,6.085,5.7701,5.92,2324452,0.0,1.0
2024-08-05,5.795,6.08,5.275,5.4,3407663,5.795,6.08,5.275,5.4,3407663,0.0,1.0
2024-08-06,5.915,6.14,5.6801,5.85,1647025,5.915,6.14,5.6801,5.85,1647025,0.0,1.0
2024-08-07,5.5,6.13,5.49,6.07,2745699,5.5,6.13,5.49,6.07,2745699,0.0,1.0
2024-08-08,6.33,6.6699,5.63,5.8,5597873,6.33,6.6699,5.63,5.8,5597873,0.0,1.0
2024-08-09,6.17,6.5999,6.01,6.4,2545232,6.17,6.5999,6.01,6.4,2545232,0.0,1.0
2024-08-12,6.22,6.46,6.05,6.17,2088107,6.22,6.46,6.05,6.17,2088107,0.0,1.0
2024-08-13,6.31,6.48,6.17,6.31,1602712,6.31,6.48,6.17,6.31,1602712,0.0,1.0
2024-08-14,6.18,6.36,6.11,6.34,1611295,6.18,6.36,6.11,6.34,1611295,0.0,1.0
2024-08-15,6.24,6.43,6.15,6.28,2002154,6.24,6.43,6.15,6.28,2002154,0.0,1.0
2024-08-16,6.49,6.59,6.13,6.2,2451535,6.49,6.59,6.13,6.2,2451535,0.0,1.0
2024-08-19,7.54,7.66,6.5,6.53,4462431,7.54,7.66,6.5,6.53,4462431,0.0,1.0
2024-08-20,7.13,7.59,7.06,7.43,3085818,7.13,7.59,7.06,7.43,3085818,0.0,1.0
2024-08-21,6.87,7.29,6.635,7.1,3154953,6.87,7.29,6.635,7.1,3154953,0.0,1.0
2024-08-22,6.76,6.96,6.68,6.87,1805989,6.76,6.96,6.68,6.87,1805989,0.0,1.0
2024-08-23,6.94,7.025,6.66,6.81,2143975,6.94,7.025,6.66,6.81,2143975,0.0,1.0
2024-08-26,6.86,7.17,6.795,6.96,1953117,6.86,7.17,6.795,6.96,1953117,0.0,1.0
2024-08-27,6.7,6.87,6.55,6.76,1482768,6.7,6.87,6.55,6.76,1482768,0.0,1.0
2024-08-28,6.48,6.69,6.34,6.63,1539444,6.48,6.69,6.34,6.63,1539444,0.0,1.0
2024-08-29,6.61,6.89,6.49,6.54,1313962,6.61,6.89,6.49,6.54,1313962,0.0,1.0
2024-08-30,6.7,6.79,6.57,6.66,1475075,6.7,6.79,6.57,6.66,1475075,0.0,1.0
2024-09-03,6.38,6.76,6.2705,6.67,2108573,6.38,6.76,6.2705,6.67,2108573,0.0,1.0
2024-09-04,6.5,6.74,6.31,6.38,1861601,6.5,6.74,6.31,6.38,1861601,0.0,1.0
2024-09-05,6.39,6.51,6.28,6.5,1290418,6.39,6.51,6.28,6.5,1290418,0.0,1.0
2024-09-06,6.2,6.49,5.99,6.42,1638001,6.2,6.49,5.99,6.42,1638001,0.0,1.0
2024-09-09,6.38,6.518,6.2,6.22,1452081,6.38,6.518,6.2,6.22,1452081,0.0,1.0
2024-09-10,6.96,7.3094,6.33,6.53,4219995,6.96,7.3094,6.33,6.53,4219995,0.0,1.0
2024-09-11,7.17,7.21,6.74,6.92,3308419,7.17,7.21,6.74,6.92,3308419,0.0,1.0
2024-09-12,7.1,7.33,6.965,7.16,1842947,7.1,7.33,6.965,7.16,1842947,0.0,1.0
2024-09-13,7.88,8.25,7.14,7.14,5051197,7.88,8.25,7.14,7.14,5051197,0.0,1.0
2024-09-16,7.58,7.92,7.46,7.92,2544648,7.58,7.92,7.46,7.92,2544648,0.0,1.0
2024-09-17,7.57,7.94,7.4609,7.67,2611345,7.57,7.94,7.4609,7.67,2611345,0.0,1.0
2024-09-18,7.43,7.8658,7.2,7.59,2249094,7.43,7.8658,7.2,7.59,2249094,0.0,1.0
2024-09-19,7.57,7.92,7.485,7.65,2300443,7.57,7.92,7.485,7.65,2300443,0.0,1.0
2024-09-20,7.79,7.85,7.46,7.51,2981885,7.79,7.85,7.46,7.51,2981885,0.0,1.0
2024-09-23,7.2,7.8,7.19,7.8,2173922,7.2,7.8,7.19,7.8,2173922,0.0,1.0
2024-09-24,7.12,7.22,6.83,7.16,2234395,7.12,7.22,6.83,7.16,2234395,0.0,1.0
2024-09-25,7.0,7.25,6.96,7.06,1317046,7.0,7.25,6.96,7.06,1317046,0.0,1.0
2024-09-26,6.81,7.12,6.77,7.05,1712030,6.81,7.12,6.77,7.05,1712030,0.0,1.0
2024-09-27,6.47,6.93,6.4045,6.87,2882396,6.47,6.93,6.4045,6.87,2882396,0.0,1.0
2024-09-30,6.14,6.54,6.055,6.33,3311232,6.14,6.54,6.055,6.33,3311232,0.0,1.0
2024-10-01,6.29,6.485,5.86,6.13,3660129,6.29,6.485,5.86,6.13,3660129,0.0,1.0
2024-10-02,6.27,6.31,6.09,6.22,1539681,6.27,6.31,6.09,6.22,1539681,0.0,1.0
2024-10-03,6.15,6.27,6.06,6.22,1211930,6.15,6.27,6.06,6.22,1211930,0.0,1.0
2024-10-04,6.23,6.295,6.11,6.25,1192721,6.23,6.295,6.11,6.25,1192721,0.0,1.0
2024-10-07,6.1,6.27,6.035,6.27,1392971,6.1,6.27,6.035,6.27,1392971,0.0,1.0
2024-10-08,6.24,6.495,6.05,6.09,1633234,6.24,6.495,6.05,6.09,1633234,0.0,1.0
2024-10-09,6.11,6.3,6.075,6.25,1202492,6.11,6.3,6.075,6.25,1202492,0.0,1.0
2024-10-10,6.02,6.08,5.92,6.07,1733427,6.02,6.08,5.92,6.07,1733427,0.0,1.0
2024-10-11,6.3,6.345,5.94,6.02,1872018,6.3,6.345,5.94,6.02,1872018,0.0,1.0
2024-10-14,6.43,6.45,6.2325,6.29,1150229,6.43,6.45,6.2325,6.29,1150229,0.0,1.0
2024-10-15,7.04,7.24,6.43,6.46,2741238,7.04,7.24,6.43,6.46,2741238,0.0,1.0
2024-10-16,6.86,7.14,6.505,7.14,2506521,6.86,7.14,6.505,7.14,2506521,0.0,1.0
2024-10-17,6.79,7.14,6.709,6.84,1467594,6.79,7.14,6.709,6.84,1467594,0.0,1.0
2024-10-18,6.88,7.11,6.66,6.79,1379302,6.88,7.11,6.66,6.79,1379302,0.0,1.0
2024-10-21,6.9,6.97,6.63,6.9,1214025,6.9,6.97,6.63,6.9,1214025,0.0,1.0
2024-10-22,6.8,6.96,6.67,6.9,917153,6.8,6.96,6.67,6.9,917153,0.0,1.0
2024-10-23,6.72,6.85,6.52,6.74,1466899,6.72,6.85,6.52,6.74,1466899,0.0,1.0
2024-10-24,6.765,6.965,6.65,6.74,1480965,6.765,6.965,6.65,6.74,1480965,0.0,1.0
2024-10-25,6.69,7.05,6.69,6.85,1308172,6.69,7.05,6.69,6.85,1308172,0.0,1.0
2024-10-28,7.01,7.185,6.765,6.82,1860413,7.01,7.185,6.765,6.82,1860413,0.0,1.0
2024-10-29,7.36,7.575,6.85,7.04,3573575,7.36,7.575,6.85,7.04,3573575,0.0,1.0
2024-10-30,6.76,7.31,6.74,7.28,2310976,6.76,7.31,6.74,7.28,2310976,0.0,1.0
2024-10-31,6.74,6.855,6.58,6.74,1666310,6.74,6.855,6.58,6.74,1666310,0.0,1.0
2024-11-01,6.74,7.2,6.62,6.82,2128402,6.74,7.2,6.62,6.82,2128402,0.0,1.0
2024-11-04,6.79,6.835,6.45,6.69,2062915,6.79,6.835,6.45,6.69,2062915,0.0,1.0
2024-11-05,7.03,7.03,6.64,6.76,1681187,7.03,7.03,6.64,6.76,1681187,0.0,1.0
2024-11-06,7.31,7.41,7.082,7.26,2676676,7.31,7.41,7.082,7.26,2676676,0.0,1.0
2024-11-07,7.46,8.05,7.4,7.75,4233529,7.46,8.05,7.4,7.75,4233529,0.0,1.0
2024-11-08,7.68,7.68,7.365,7.45,1938403,7.68,7.68,7.365,7.45,1938403,0.0,1.0
2024-11-11,7.35,7.96,6.92,7.89,4784643,7.35,7.96,6.92,7.89,4784643,0.0,1.0
2024-11-12,9.49,10.02,7.46,7.62,18684367,9.49,10.02,7.46,7.62,18684367,0.0,1.0
2024-11-13,9.52,11.16,9.46,9.75,10092623,9.52,11.16,9.46,9.75,10092623,0.0,1.0
2024-11-14,8.455,9.7,8.33,9.55,5190169,8.455,9.7,8.33,9.55,5190169,0.0,1.0
2024-11-15,7.61,8.54,7.455,8.27,5412739,7.61,8.54,7.455,8.27,5412739,0.0,1.0
2024-11-18,7.15,7.59,6.945,7.55,4486308,7.15,7.59,6.945,7.55,4486308,0.0,1.0
2024-11-19,7.47,7.48,6.9809,7.04,2810702,7.47,7.48,6.9809,7.04,2810702,0.0,1.0
2024-11-20,8.05,8.4201,7.519,7.61,4753727,8.05,8.4201,7.519,7.61,4753727,0.0,1.0
2024-11-21,8.405,9.055,7.91,8.06,4408312,8.405,9.055,7.91,8.06,4408312,0.0,1.0
2024-11-22,8.68,8.84,8.28,8.42,2237564,8.68,8.84,8.28,8.42,2237564,0.0,1.0
2024-11-25,8.57,9.19,8.52,8.93,2191944,8.57,9.19,8.52,8.93,2191944,0.0,1.0
2024-11-26,8.43,9.23,8.39,8.68,2139184,8.43,9.23,8.39,8.68,2139184,0.0,1.0
2024-11-27,8.73,9.0,8.23,8.43,2241089,8.73,9.0,8.23,8.43,2241089,0.0,1.0
2024-11-29,8.57,8.875,8.48,8.79,1145004,8.57,8.875,8.48,8.79,1145004,0.0,1.0
2024-12-02,8.85,8.87,8.57,8.59,1724045,8.85,8.87,8.57,8.59,1724045,0.0,1.0
2024-12-03,8.79,9.49,8.64,8.77,4374847,8.79,9.49,8.64,8.77,4374847,0.0,1.0
2024-12-04,9.85,10.88,9.19,9.41,10976374,9.85,10.88,9.19,9.41,10976374,0.0,1.0
2024-12-05,9.14,10.11,9.07,10.02,4678127,9.14,10.11,9.07,10.02,4678127,0.0,1.0
2024-12-06,9.11,9.9,9.035,9.16,3323188,9.11,9.9,9.035,9.16,3323188,0.0,1.0
2024-12-09,9.64,9.7899,9.01,9.14,2768738,9.64,9.7899,9.01,9.14,2768738,0.0,1.0
2024-12-10,9.01,9.95,8.945,9.59,2814240,9.01,9.95,8.945,9.59,2814240,0.0,1.0
2024-12-11,8.74,9.1499,8.65,9.05,3215989,8.74,9.1499,8.65,9.05,3215989,0.0,1.0
2024-12-12,8.59,9.1,8.48,8.83,2505579,8.59,9.1,8.48,8.83,2505579,0.0,1.0
2024-12-13,9.03,9.165,8.4603,8.64,3012914,9.03,9.165,8.4603,8.64,3012914,0.0,1.0
2024-12-16,9.0,9.59,8.9503,9.06,2674703,9.0,9.59,8.9503,9.06,2674703,0.0,1.0
2024-12-17,8.4,8.882,8.32,8.85,2838478,8.4,8.882,8.32,8.85,2838478,0.0,1.0
2024-12-18,7.9,8.58,7.7045,8.38,4739864,7.9,8.58,7.7045,8.38,4739864,0.0,1.0
2024-12-19,8.18,8.47,7.87,8.1,2844370,8.18,8.47,7.87,8.1,2844370,0.0,1.0
2024-12-20,8.25,8.75,8.18,8.31,4899416,8.25,8.75,8.18,8.31,4899416,0.0,1.0
2024-12-23,7.76,8.25,7.69,8.22,2884064,7.76,8.25,7.69,8.22,2884064,0.0,1.0
2024-12-24,7.55,7.8,7.5,7.76,1339650,7.55,7.8,7.5,7.76,1339650,0.0,1.0
2024-12-26,8.0,8.05,7.3746,7.47,2185109,8.0,8.05,7.3746,7.47,2185109,0.0,1.0
2024-12-27,7.67,8.03,7.48,7.9,1913858,7.67,8.03,7.48,7.9,1913858,0.0,1.0
2024-12-30,7.32,7.61,7.17,7.46,2103717,7.32,7.61,7.17,7.46,2103717,0.0,1.0
2024-12-31,7.21,7.53,7.05,7.4,2652625,7.21,7.53,7.05,7.4,2652625,0.0,1.0
2025-01-02,7.11,7.41,6.95,7.31,2405690,7.11,7.41,6.95,7.31,2405690,0.0,1.0
2025-01-03,7.26,7.38,7.13,7.18,2728690,7.26,7.38,7.13,7.18,2728690,0.0,1.0
2025-01-06,7.25,7.57,7.22,7.36,2795323,7.25,7.57,7.22,7.36,2795323,0.0,1.0
2025-01-07,7.31,7.5152,7.125,7.25,2242616,7.31,7.5152,7.125,7.25,2242616,0.0,1.0
2025-01-08,7.45,7.83,7.3,7.54,2751089,7.45,7.83,7.3,7.54,2751089,0.0,1.0
2025-01-10,6.87,7.255,6.7,7.23,3895760,6.87,7.255,6.7,7.23,3895760,0.0,1.0
2025-01-13,6.78,6.82,6.58,6.67,1855124,6.78,6.82,6.58,6.67,1855124,0.0,1.0
2025-01-14,6.23,6.82,6.19,6.78,3743880,6.23,6.82,6.19,6.78,3743880,0.0,1.0
2025-01-15,6.58,6.67,6.408924,6.5,2206153,6.58,6.67,6.408924,6.5,2206153,0.0,1.0
2025-01-16,6.71,6.8344,6.455,6.63,1609085,6.71,6.8344,6.455,6.63,1609085,0.0,1.0
2025-01-17,6.86,6.99,6.73,6.8,1696977,6.86,6.99,6.73,6.8,1696977,0.0,1.0
2025-01-21,6.83,7.005,6.7329,6.96,1321463,6.83,7.005,6.7329,6.96,1321463,0.0,1.0
2025-01-22,6.94,7.01,6.78,6.81,1715282,6.94,7.01,6.78,6.81,1715282,0.0,1.0
2025-01-23,7.06,7.16,6.72,6.86,1570557,7.06,7.16,6.72,6.86,1570557,0.0,1.0
2025-01-24,6.98,7.42,6.9,7.12,2355252,6.98,7.42,6.9,7.12,2355252,0.0,1.0
2025-01-27,7.0,7.12,6.77,6.85,2144717,7.0,7.12,6.77,6.85,2144717,0.0,1.0
2025-01-28,6.93,7.05,6.825,7.0,1469305,6.93,7.05,6.825,7.0,1469305,0.0,1.0
2025-01-29,6.95,7.175,6.845,6.9,2931777,6.95,7.175,6.845,6.9,2931777,0.0,1.0
2025-01-30,7.0,7.135,6.9013,7.0,1575576,7.0,7.135,6.9013,7.0,1575576,0.0,1.0
2025-01-31,6.64,7.04,6.615,7.01,2033321,6.64,7.04,6.615,7.01,2033321,0.0,1.0
2025-02-03,6.44,6.53,6.145,6.36,2051518,6.44,6.53,6.145,6.36,2051518,0.0,1.0
2025-02-04,6.64,6.64,6.3403,6.44,1359226,6.64,6.64,6.3403,6.44,1359226,0.0,1.0
2025-02-05,6.99,7.045,6.69,6.7,1757459,6.99,7.045,6.69,6.7,1757459,0.0,1.0
2025-02-06,6.91,7.1699,6.87,7.0,1518612,6.91,7.1699,6.87,7.0,1518612,0.0,1.0
2025-02-07,6.66,7.05,6.64,6.87,1443648,6.66,7.05,6.64,6.87,1443648,0.0,1.0
2025-02-10,6.61,6.761,6.48,6.7,1565723,6.61,6.761,6.48,6.7,1565723,0.0,1.0
2025-02-11,6.29,6.515,6.16,6.515,2581008,6.29,6.515,6.16,6.515,2581008,0.0,1.0
2025-02-12,6.22,6.29,6.06,6.22,2011044,6.22,6.29,6.06,6.22,2011044,0.0,1.0
2025-02-13,6.23,6.33,6.072,6.25,2066597,6.23,6.33,6.072,6.25,2066597,0.0,1.0
2025-02-14,6.37,6.53,6.17,6.22,2431086,6.37,6.53,6.17,6.22,2431086,0.0,1.0
2025-02-18,6.48,6.69,6.37,6.45,2524958,6.48,6.69,6.37,6.45,2524958,0.0,1.0
2025-02-19,6.78,7.1,6.41,6.45,3628331,6.78,7.1,6.41,6.45,3628331,0.0,1.0
2025-02-20,6.63,6.84,6.51,6.8,1694536,6.63,6.84,6.51,6.8,1694536,0.0,1.0
2025-02-21,6.43,6.77,6.33,6.72,1639061,6.43,6.77,6.33,6.72,1639061,0.0,1.0
2025-02-24,6.11,6.4589,6.03,6.4,2025392,6.11,6.4589,6.03,6.4,2025392,0.0,1.0
2025-02-25,5.91,6.2297,5.8,6.2,2369897,5.91,6.2297,5.8,6.2,2369897,0.0,1.0
2025-02-26,5.94,6.09,5.89,5.92,1935610,5.94,6.09,5.89,5.92,1935610,0.0,1.0
2025-02-27,6.42,6.78,5.96,6.005,4447497,6.42,6.78,5.96,6.005,4447497,0.0,1.0
2025-02-28,6.65,6.675,6.2,6.245,3370902,6.65,6.675,6.2,6.245,3370902,0.0,1.0
2025-03-03,5.99,6.71,5.93,6.71,2646507,5.99,6.71,5.93,6.71,2646507,0.0,1.0
2025-03-04,5.96,6.07,5.5,5.82,2811737,5.96,6.07,5.5,5.82,2811737,0.0,1.0
2025-03-05,5.72,6.09,5.71,5.94,3508405,5.72,6.09,5.71,5.94,3508405,0.0,1.0
2025-03-06,5.59,5.66,5.405,5.58,2997278,5.59,5.66,5.405,5.58,2997278,0.0,1.0
2025-03-07,5.57,5.6439,5.46,5.53,2392363,5.57,5.6439,5.46,5.53,2392363,0.0,1.0
2025-03-10,5.455,5.568,5.225,5.49,2257309,5.455,5.568,5.225,5.49,2257309,0.0,1.0
2025-03-11,5.26,5.45,5.15,5.38,3241047,5.26,5.45,5.15,5.38,3241047,0.0,1.0
2025-03-12,5.55,5.61,5.39,5.41,3033642,5.55,5.61,5.39,5.41,3033642,0.0,1.0
2025-03-13,5.2,5.62,5.14,5.46,2931735,5.2,5.62,5.14,5.46,2931735,0.0,1.0
2025-03-14,5.92,6.05,5.355,5.39,12203885,5.92,6.05,5.355,5.39,12203885,0.0,1.0
2025-03-17,5.97,6.01,5.45,5.92,5879994,5.97,6.01,5.45,5.92,5879994,0.0,1.0
2025-03-18,5.61,5.89,5.48,5.87,2530000,5.61,5.89,5.48,5.87,2530000,0.0,1.0
2025-03-19,5.81,5.88,5.55,5.6,1743836,5.81,5.88,5.55,5.6,1743836,0.0,1.0
2025-03-20,5.78,5.8682,5.64,5.74,1706647,5.78,5.8682,5.64,5.74,1706647,0.0,1.0
2025-03-21,5.81,5.87,5.6,5.65,2037626,5.81,5.87,5.6,5.65,2037626,0.0,1.0
2025-03-24,6.05,6.16,5.82,5.84,2299661,6.05,6.16,5.82,5.84,2299661,0.0,1.0
2025-03-25,5.89,6.0355,5.84,6.01,1589704,5.89,6.0355,5.84,6.01,1589704,0.0,1.0
2025-03-26,5.59,5.9213,5.56,5.86,1431795,5.59,5.9213,5.56,5.86,1431795,0.0,1.0
2025-03-27,5.57,5.63,5.45,5.575,1624675,5.57,5.63,5.45,5.575,1624675,0.0,1.0
2025-03-28,5.32,5.57,5.3,5.57,1339598,5.32,5.57,5.3,5.57,1339598,0.0,1.0
2025-03-31,5.0,5.12,4.78,5.07,3598863,5.0,5.12,4.78,5.07,3598863,0.0,1.0
2025-04-01,4.745,5.13,4.7,4.95,2394966,4.745,5.13,4.7,4.95,2394966,0.0,1.0
2025-04-02,4.78,4.955,4.65,4.67,2842816,4.78,4.955,4.65,4.67,2842816,0.0,1.0
2025-04-03,4.46,4.7251,4.43,4.48,2014963,4.46,4.7251,4.43,4.48,2014963,0.0,1.0
2025-04-04,4.24,4.4385,4.13,4.3,2987712,4.24,4.4385,4.13,4.3,2987712,0.0,1.0
2025-04-07,3.98,4.22,3.75,4.0,3564936,3.98,4.22,3.75,4.0,3564936,0.0,1.0
2025-04-08,3.67,4.21,3.553,4.12,2775387,3.67,4.21,3.553,4.12,2775387,0.0,1.0
2025-04-09,4.23,4.47,3.6,3.6,4002966,4.23,4.47,3.6,3.6,4002966,0.0,1.0
2025-04-10,4.16,4.275,3.925,4.21,2120934,4.16,4.275,3.925,4.21,2120934,0.0,1.0
2025-04-11,4.41,4.41,4.12,4.17,1422128,4.41,4.41,4.12,4.17,1422128,0.0,1.0
2025-04-14,4.63,4.75,4.43,4.7,2290854,4.63,4.75,4.43,4.7,2290854,0.0,1.0
2025-04-15,4.53,4.71,4.425,4.58,1285340,4.53,4.71,4.425,4.58,1285340,0.0,1.0
2025-04-16,4.4,4.51,4.32,4.46,1056944,4.4,4.51,4.32,4.46,1056944,0.0,1.0
2025-04-17,4.55,4.62,4.37,4.41,2101826,4.55,4.62,4.37,4.41,2101826,0.0,1.0
2025-04-21,4.79,4.8875,4.37,4.43,2221181,4.79,4.8875,4.37,4.43,2221181,0.0,1.0
2025-04-22,4.85,4.938,4.71,4.88,1814311,4.85,4.938,4.71,4.88,1814311,0.0,1.0
2025-04-23,4.97,5.225,4.95,5.0,1723683,4.97,5.225,4.95,5.0,1723683,0.0,1.0
2025-04-24,5.17,5.175,4.92,4.97,1474332,5.17,5.175,4.92,4.97,1474332,0.0,1.0
2025-04-25,5.07,5.21,5.01,5.12,1025164,5.07,5.21,5.01,5.12,1025164,0.0,1.0
2025-04-28,5.06,5.23,4.93,5.08,1770366,5.06,5.23,4.93,5.08,1770366,0.0,1.0
2025-04-29,5.1,5.21,4.95,5.05,1613191,5.1,5.21,4.95,5.05,1613191,0.0,1.0
2025-04-30,5.25,5.2952,4.98,5.01,1804924,5.25,5.2952,4.98,5.01,1804924,0.0,1.0
2025-05-01,5.17,5.365,5.0748,5.25,2094707,5.17,5.365,5.0748,5.25,2094707,0.0,1.0
2025-05-02,5.77,6.0486,5.2601,5.27,4884189,5.77,6.0486,5.2601,5.27,4884189,0.0,1.0
2025-05-05,5.43,5.76,5.385,5.68,2169765,5.43,5.76,5.385,5.68,2169765,0.0,1.0
2025-05-06,5.03,5.37,4.95,5.36,2904922,5.03,5.37,4.95,5.36,2904922,0.0,1.0
2025-05-07,5.36,5.36,5.07,5.18,2044220,5.36,5.36,5.07,5.18,2044220,0.0,1.0
2025-05-08,5.8,5.9,5.25,5.5,2611027,5.8,5.9,5.25,5.5,2611027,0.0,1.0
2025-05-09,5.59,6.05,5.52,5.88,2850813,5.59,6.05,5.52,5.88,2850813,0.0,1.0
2025-05-12,6.01,6.065,5.8,5.8,2976914,6.01,6.065,5.8,5.8,2976914,0.0,1.0
2025-05-13,5.76,6.13,5.49,6.072,4603974,5.76,6.13,5.49,6.072,4603974,0.0,1.0
2025-05-14,5.7,5.89,5.6,5.79,2189148,5.7,5.89,5.6,5.79,2189148,0.0,1.0
2025-05-15,5.78,5.85,5.6,5.75,1726473,5.78,5.85,5.6,5.75,1726473,0.0,1.0
2025-05-16,5.58,5.875,5.505,5.8,2140858,5.58,5.875,5.505,5.8,2140858,0.0,1.0
2025-05-19,5.5,5.55,5.34,5.46,1502978,5.5,5.55,5.34,5.46,1502978,0.0,1.0
2025-05-20,5.85,5.99,5.405,5.51,2014887,5.85,5.99,5.405,5.51,2014887,0.0,1.0
2025-05-21,5.59,5.945,5.54,5.73,2179614,5.59,5.945,5.54,5.73,2179614,0.0,1.0
2025-05-22,5.77,5.915,5.5437,5.59,1473761,5.77,5.915,5.5437,5.59,1473761,0.0,1.0
2025-05-23,5.71,5.79,5.62,5.63,1652579,5.71,5.79,5.62,5.63,1652579,0.0,1.0
2025-05-27,5.51,5.805,5.48,5.77,2435370,5.51,5.805,5.48,5.77,2435370,0.0,1.0
2025-05-28,5.49,5.555,5.38,5.52,1424792,5.49,5.555,5.38,5.52,1424792,0.0,1.0
2025-05-29,5.61,5.74,5.4218,5.56,1416176,5.61,5.74,5.4218,5.56,1416176,0.0,1.0
2025-05-30,5.43,5.585,5.35,5.5,3980867,5.43,5.585,5.35,5.5,3980867,0.0,1.0
2025-06-02,5.3,5.52,5.15,5.46,2508820,5.3,5.52,5.15,5.46,2508820,0.0,1.0
2025-06-03,5.42,5.525,5.29,5.37,2502769,5.42,5.525,5.29,5.37,2502769,0.0,1.0
2025-06-04,5.49,5.57,5.335,5.39,4201575,5.49,5.57,5.335,5.39,4201575,0.0,1.0
2025-06-05,5.46,5.6554,5.38,5.5,2309612,5.46,5.6554,5.38,5.5,2309612,0.0,1.0
2025-06-06,5.62,5.805,5.47,5.48,3875228,5.62,5.805,5.47,5.48,3875228,0.0,1.0
2025-06-09,5.95,5.96,5.57,5.75,2766169,5.95,5.96,5.57,5.75,2766169,0.0,1.0
2025-06-10,6.74,6.97,6.05,6.07,7966504,6.74,6.97,6.05,6.07,7966504,0.0,1.0
2025-06-11,6.54,7.08,6.52,6.79,3852624,6.54,7.08,6.52,6.79,3852624,0.0,1.0
2025-06-12,7.15,7.48,6.38,6.5,6645814,7.15,7.48,6.38,6.5,6645814,0.0,1.0
2025-06-13,6.92,7.405,6.75,6.94,4336494,6.92,7.405,6.75,6.94,4336494,0.0,1.0
2025-06-16,6.87,7.37,6.79,7.09,4153061,6.87,7.37,6.79,7.09,4153061,0.0,1.0
2025-06-17,6.89,6.97,6.645,6.85,4107501,6.89,6.97,6.645,6.85,4107501,0.0,1.0
2025-06-18,6.78,7.2,6.61,6.88,5719572,6.78,7.2,6.61,6.88,5719572,0.0,1.0
2025-06-20,7.03,7.52,6.635,6.85,7871809,7.03,7.52,6.635,6.85,7871809,0.0,1.0
2025-06-23,6.99,7.12,6.705,6.88,5564353,6.99,7.12,6.705,6.88,5564353,0.0,1.0
2025-06-24,7.19,7.29,6.94,7.14,4276212,7.19,7.29,6.94,7.14,4276212,0.0,1.0
2025-06-25,7.71,7.73,6.89,7.235,5498072,7.71,7.73,6.89,7.235,5498072,0.0,1.0
2025-06-26,3.61,3.83,2.9,2.98,86115534,3.61,3.83,2.9,2.98,86115534,0.0,1.0
2025-06-27,3.5,3.77,3.38,3.64,20035686,3.5,3.77,3.38,3.64,20035686,0.0,1.0
2025-06-30,3.87,4.04,3.3,3.415,19100530,3.87,4.04,3.3,3.415,19100530,0.0,1.0
2025-07-01,4.23,4.23,3.77,3.84,11555330,4.23,4.23,3.77,3.84,11555330,0.0,1.0
2025-07-02,4.9,5.0,4.27,4.27,14705162,4.9,5.0,4.27,4.27,14705162,0.0,1.0
2025-07-03,4.76,5.03,4.64,4.99,6331621,4.76,5.03,4.64,4.99,6331621,0.0,1.0
2025-07-07,4.43,4.71,4.33,4.68,6127439,4.43,4.71,4.33,4.68,6127439,0.0,1.0
2025-07-08,4.58,4.64,4.47,4.51,3681017,4.58,4.64,4.47,4.51,3681017,0.0,1.0
2025-07-09,4.74,4.7875,4.58,4.59,3881030,4.74,4.7875,4.58,4.59,3881030,0.0,1.0
2025-07-10,4.4,4.5,3.92,4.0,9363153,4.4,4.5,3.92,4.0,9363153,0.0,1.0
2025-07-11,4.14,4.35,4.1,4.32,4159229,4.14,4.35,4.1,4.32,4159229,0.0,1.0
2025-07-14,4.26,4.29,4.07,4.095,2759610,4.26,4.29,4.07,4.095,2759610,0.0,1.0
2025-07-15,4.18,4.29,4.125,4.29,2838958,4.18,4.29,4.125,4.29,2838958,0.0,1.0
2025-07-16,4.18,4.2765,4.15,4.2,2666565,4.18,4.2765,4.15,4.2,2666565,0.0,1.0
2025-07-17,4.05,4.2,3.93,4.17,4986991,4.05,4.2,3.93,4.17,4986991,0.0,1.0
2025-07-18,4.08,4.25,4.05,4.14,3496406,4.08,4.25,4.05,4.14,3496406,0.0,1.0
2025-07-21,4.05,4.2593,4.03,4.13,3014931,4.05,4.2593,4.03,4.13,3014931,0.0,1.0
2025-07-22,4.2,4.25,4.0601,4.08,3266371,4.2,4.25,4.0601,4.08,3266371,0.0,1.0
2025-07-23,4.29,4.39,4.182,4.215,5002940,4.29,4.39,4.182,4.215,5002940,0.0,1.0
2025-07-24,4.11,4.32,4.09,4.26,2015146,4.11,4.32,4.09,4.26,2015146,0.0,1.0
2025-07-25,4.08,4.1699,4.01,4.06,2968950,4.08,4.1699,4.01,4.06,2968950,0.0,1.0
2025-07-28,4.03,4.14,4.025,4.1,2211088,4.03,4.14,4.025,4.1,2211088,0.0,1.0
2025-07-29,3.83,4.0263,3.74,4.01,3781258,3.83,4.0263,3.74,4.01,3781258,0.0,1.0
2025-07-30,3.65,3.9,3.58,3.896,3318051,3.65,3.9,3.58,3.896,3318051,0.0,1.0
2025-07-31,3.69,3.77,3.61,3.61,2735559,3.69,3.77,3.61,3.61,2735559,0.0,1.0
2025-08-01,3.61,3.7152,3.58,3.62,1814212,3.61,3.7152,3.58,3.62,1814212,0.0,1.0
2025-08-04,3.58,3.66,3.565,3.66,1888447,3.58,3.66,3.565,3.66,1888447,0.0,1.0
2025-08-05,3.67,3.74,3.535,3.55,2536081,3.67,3.74,3.535,3.55,2536081,0.0,1.0
2025-08-06,3.6,3.65,3.535,3.65,1786150,3.6,3.65,3.535,3.65,1786150,0.0,1.0
2025-08-07,3.52,3.68,3.49,3.66,2430025,3.52,3.68,3.49,3.66,2430025,0.0,1.0
2025-08-08,3.45,3.555,3.43,3.51,2308065,3.45,3.555,3.43,3.51,2308065,0.0,1.0
2025-08-11,3.38,3.535,3.335,3.44,2786585,3.38,3.535,3.335,3.44,2786585,0.0,1.0
2025-08-12,3.62,3.86,3.51,3.51,5401011,3.62,3.86,3.51,3.51,5401011,0.0,1.0
2025-08-13,3.74,3.9072,3.55,3.64,3960683,3.74,3.9072,3.55,3.64,3960683,0.0,1.0
2025-08-14,3.68,3.765,3.65,3.7,2888915,3.68,3.765,3.65,3.7,2888915,0.0,1.0
2025-08-15,3.63,3.74,3.62,3.68,3043355,3.63,3.74,3.62,3.68,3043355,0.0,1.0
2025-08-18,3.56,3.63,3.51,3.59,2915293,3.56,3.63,3.51,3.59,2915293,0.0,1.0
2025-08-19,3.62,3.78,3.53,3.7,5046057,3.62,3.78,3.53,3.7,5046057,0.0,1.0
2025-08-20,3.63,3.65,3.525,3.58,2242546,3.63,3.65,3.525,3.58,2242546,0.0,1.0
2025-08-21,3.53,3.61,3.52,3.59,1918509,3.53,3.61,3.52,3.59,1918509,0.0,1.0
2025-08-22,3.54,3.6582,3.51,3.51,2836057,3.54,3.6582,3.51,3.51,2836057,0.0,1.0
2025-08-25,3.39,3.5465,3.37,3.53,2623998,3.39,3.5465,3.37,3.53,2623998,0.0,1.0
2025-08-26,3.44,3.46,3.35,3.38,1728238,3.44,3.46,3.35,3.38,1728238,0.0,1.0
2025-08-27,3.67,3.7,3.4286,3.47,5196706,3.67,3.7,3.4286,3.47,5196706,0.0,1.0
2025-08-28,3.71,3.84,3.634,3.79,4097036,3.71,3.84,3.634,3.79,4097036,0.0,1.0
2025-08-29,3.83,3.855,3.66,3.72,2752229,3.83,3.855,3.66,3.72,2752229,0.0,1.0
2025-09-02,3.75,3.83,3.57,3.81,2601466,3.75,3.83,3.57,3.81,2601466,0.0,1.0
2025-09-03,3.68,3.84,3.66,3.73,1595008,3.68,3.84,3.66,3.73,1595008,0.0,1.0
2025-09-04,3.56,3.65,3.535,3.65,1733159,3.56,3.65,3.535,3.65,1733159,0.0,1.0
2025-09-05,3.78,3.79,3.55,3.59,2657523,3.78,3.79,3.55,3.59,2657523,0.0,1.0
2025-09-08,3.71,3.82,3.7,3.78,1513775,3.71,3.82,3.7,3.78,1513775,0.0,1.0
2025-09-09,3.78,3.79,3.65,3.68,1552626,3.78,3.79,3.65,3.68,1552626,0.0,1.0
2025-09-10,3.67,3.78,3.6,3.78,1673017,3.67,3.78,3.6,3.78,1673017,0.0,1.0
2025-09-11,3.69,3.7399,3.65,3.67,2068463,3.69,3.7399,3.65,3.67,2068463,0.0,1.0
2025-09-12,3.64,3.725,3.63,3.69,1764551,3.64,3.725,3.63,3.69,1764551,0.0,1.0
2025-09-15,3.59,3.675,3.54,3.63,2061831,3.59,3.675,3.54,3.63,2061831,0.0,1.0
2025-09-16,3.63,3.72,3.5638,3.58,1919257,3.63,3.72,3.5638,3.58,1919257,0.0,1.0
2025-09-17,3.57,3.6815,3.5546,3.63,1991482,3.57,3.6815,3.5546,3.63,1991482,0.0,1.0
2025-09-18,3.87,4.19,3.67,3.7,6514854,3.87,4.19,3.67,3.7,6514854,0.0,1.0
2025-09-19,3.78,3.93,3.77,3.89,4438129,3.78,3.93,3.77,3.89,4438129,0.0,1.0
2025-09-22,3.96,4.0599,3.685,3.78,3106031,3.96,4.0599,3.685,3.78,3106031,0.0,1.0
2025-09-23,3.79,3.97,3.78,3.96,1795203,3.79,3.97,3.78,3.96,1795203,0.0,1.0
2025-09-24,3.92,3.96,3.8,3.8,1956082,3.92,3.96,3.8,3.8,1956082,0.0,1.0
2025-09-25,3.92,4.14,3.83,3.91,3222453,3.92,4.14,3.83,3.91,3222453,0.0,1.0
2025-09-26,4.0,4.0,3.7938,3.92,2499805,4.0,4.0,3.7938,3.92,2499805,0.0,1.0
2025-09-29,3.79,4.02,3.75,4.005,3181032,3.79,4.02,3.75,4.005,3181032,0.0,1.0
2025-09-30,3.77,3.8,3.68,3.77,2667118,3.77,3.8,3.68,3.77,2667118,0.0,1.0
2025-10-01,3.87,4.05,3.75,3.76,3045250,3.87,4.05,3.75,3.76,3045250,0.0,1.0
2025-10-02,3.93,3.95,3.83,3.88,2098438,3.93,3.95,3.83,3.88,2098438,0.0,1.0
2025-10-03,3.91,4.0578,3.875,3.94,2560050,3.91,4.0578,3.875,3.94,2560050,0.0,1.0
2025-10-06,4.01,4.05,3.85,3.93,2485400,4.01,4.05,3.85,3.93,2485400,0.0,1.0
2025-10-07,3.93,4.0309,3.8645,4.02,1873742,3.93,4.0309,3.8645,4.02,1873742,0.0,1.0
2025-10-08,3.93,4.1799,3.9,3.96,7869370,3.93,4.1799,3.9,3.96,7869370,0.0,1.0
2025-10-09,4.0,4.055,3.9218,4.0,2847848,4.0,4.055,3.9218,4.0,2847848,0.0,1.0
2025-10-10,3.92,4.11,3.9,4.03,2649549,3.92,4.11,3.9,4.03,2649549,0.0,1.0
2025-10-13,4.0,4.04,3.85,3.92,3098514,4.0,4.04,3.85,3.92,3098514,0.0,1.0
2025-10-14,3.97,4.0,3.82,3.92,2010525,3.97,4.0,3.82,3.92,2010525,0.0,1.0
2025-10-15,4.0,4.11,3.945,3.98,2277059,4.0,4.11,3.945,3.98,2277059,0.0,1.0
2025-10-16,3.89,4.15,3.88,4.0,2826394,3.89,4.15,3.88,4.0,2826394,0.0,1.0
2025-10-17,3.83,3.935,3.785,3.85,2133720,3.83,3.935,3.785,3.85,2133720,0.0,1.0
2025-10-20,4.0,4.06,3.86,3.865,3013303,4.0,4.06,3.86,3.865,3013303,0.0,1.0
2025-10-21,4.04,4.1,3.95,3.98,2284578,4.04,4.1,3.95,3.98,2284578,0.0,1.0
2025-10-22,3.9,4.0,3.825,4.0,2698766,3.9,4.0,3.825,4.0,2698766,0.0,1.0
2025-10-23,3.96,4.04,3.9,3.9,1944748,3.96,4.04,3.9,3.9,1944748,0.0,1.0
2025-10-24,3.95,4.1,3.94,4.0,1931864,3.95,4.1,3.94,4.0,1931864,0.0,1.0
2025-10-27,4.14,4.15,3.99,3.99,2921859,4.14,4.15,3.99,3.99,2921859,0.0,1.0
2025-10-28,4.06,4.15,4.04,4.15,1746263,4.06,4.15,4.04,4.15,1746263,0.0,1.0
2025-10-29,4.0,4.07,3.93,4.06,2310206,4.0,4.07,3.93,4.06,2310206,0.0,1.0
2025-10-30,4.07,4.25,4.02,4.05,4023729,4.07,4.25,4.02,4.05,4023729,0.0,1.0
2025-10-31,4.05,4.25,3.99,4.25,2447365,4.05,4.25,3.99,4.25,2447365,0.0,1.0
2025-11-03,3.96,4.05,3.925,4.03,2188903,3.96,4.05,3.925,4.03,2188903,0.0,1.0
2025-11-04,3.76,3.98,3.74,3.89,3174992,3.76,3.98,3.74,3.89,3174992,0.0,1.0
2025-11-05,3.75,3.83,3.73,3.75,2596617,3.75,3.83,3.73,3.75,2596617,0.0,1.0
2025-11-06,3.94,4.115,3.76,3.82,4248643,3.94,4.115,3.76,3.82,4248643,0.0,1.0
2025-11-07,4.11,4.16,3.775,3.92,4258000,4.11,4.16,3.775,3.92,4258000,0.0,1.0
2025-11-10,4.26,4.36,4.06,4.2,6038077,4.26,4.36,4.06,4.2,6038077,0.0,1.0
2025-11-11,4.28,4.31,4.14,4.26,2976975,4.28,4.31,4.14,4.26,2976975,0.0,1.0
2025-11-12,4.23,4.35,4.115,4.3,2374134,4.23,4.35,4.115,4.3,2374134,0.0,1.0
2025-11-13,4.06,4.2155,4.03,4.18,2434039,4.06,4.2155,4.03,4.18,2434039,0.0,1.0
2025-11-14,4.17,4.225,3.95,3.95,2628365,4.17,4.225,3.95,3.95,2628365,0.0,1.0
2025-11-17,4.19,4.2189,4.07,4.14,2313741,4.19,4.2189,4.07,4.14,2313741,0.0,1.0
2025-11-18,4.65,4.7286,4.0905,4.16,4334226,4.65,4.7286,4.0905,4.16,4334226,0.0,1.0
2025-11-19,4.59,4.75,4.51,4.54,4030761,4.59,4.75,4.51,4.54,4030761,0.0,1.0
2025-11-20,4.47,4.705,4.4,4.67,2995081,4.47,4.705,4.4,4.67,2995081,0.0,1.0
2025-11-21,4.81,4.88,4.44,4.46,3481434,4.81,4.88,4.44,4.46,3481434,0.0,1.0
2025-11-24,5.1,5.19,4.7959,4.825,4683627,5.1,5.19,4.7959,4.825,4683627,0.0,1.0
2025-11-25,5.14,5.25,4.98,5.1,3326056,5.14,5.25,4.98,5.1,3326056,0.0,1.0
2025-11-26,5.17,5.31,5.1,5.11,2561290,5.17,5.31,5.1,5.11,2561290,0.0,1.0