date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-12-17,7.021,7.25,6.9,6.99,50800,28.084,29.0,27.6,27.96,12700,0.0,1.0
2003-12-18,6.76,7.1,6.27,7.099,109100,27.04,28.4,25.08,28.396,27275,0.0,1.0
2003-12-19,6.9,7.1,6.79,6.79,106200,27.6,28.4,27.16,27.16,26550,0.0,1.0
2003-12-22,6.93,7.05,6.8,7.049,53200,27.72,28.2,27.2,28.196,13300,0.0,1.0
2003-12-23,7.11,7.33,6.35,6.93,120000,28.44,29.32,25.4,27.72,30000,0.0,1.0
2003-12-24,7.01,7.2,6.811,7.15,22800,28.04,28.8,27.244,28.6,5700,0.0,1.0
2003-12-26,6.9,7.25,6.75,6.93,23500,27.6,29.0,27.0,27.72,5875,0.0,1.0
2003-12-29,6.84,7.05,6.76,7.05,53400,27.36,28.2,27.04,28.2,13350,0.0,1.0
2003-12-30,7.01,7.13,6.91,7.13,66600,28.04,28.52,27.64,28.52,16650,0.0,1.0
2003-12-31,7.09,7.1,6.9,6.95,56900,28.36,28.4,27.6,27.8,14225,0.0,1.0
2004-01-02,7.22,7.27,7.0,7.02,62400,28.88,29.08,28.0,28.08,15600,0.0,1.0
2004-01-05,7.06,7.2,7.05,7.2,105000,28.24,28.8,28.2,28.8,26250,0.0,1.0
2004-01-06,7.21,7.339,7.0,7.05,108200,28.84,29.356,28.0,28.2,27050,0.0,1.0
2004-01-07,7.3,7.75,7.01,7.51,167500,29.2,31.0,28.04,30.04,41875,0.0,1.0
2004-01-08,7.27,7.3,7.15,7.3,88000,29.08,29.2,28.6,29.2,22000,0.0,1.0
2004-01-09,7.27,7.42,7.11,7.37,78600,29.08,29.68,28.44,29.48,19650,0.0,1.0
2004-01-12,7.4,7.9,7.019,7.43,117200,29.6,31.6,28.076,29.72,29300,0.0,1.0
2004-01-13,7.268,7.4,7.17,7.4,53000,29.072,29.6,28.68,29.6,13250,0.0,1.0
2004-01-14,7.46,7.75,7.21,7.65,142500,29.84,31.0,28.84,30.6,35625,0.0,1.0
2004-01-15,7.48,7.59,7.21,7.5,121400,29.92,30.36,28.84,30.0,30350,0.0,1.0
2004-01-16,7.499,7.64,7.25,7.49,171100,29.996,30.56,29.0,29.96,42775,0.0,1.0
2004-01-20,7.3,7.64,7.1,7.64,135700,29.2,30.56,28.4,30.56,33925,0.0,1.0
2004-01-21,7.45,7.51,7.21,7.29,100600,29.8,30.04,28.84,29.16,25150,0.0,1.0
2004-01-22,7.5,7.69,7.25,7.62,73900,30.0,30.76,29.0,30.48,18475,0.0,1.0
2004-01-23,7.21,7.54,7.11,7.11,68600,28.84,30.16,28.44,28.44,17150,0.0,1.0
2004-01-26,7.69,7.751,7.03,7.19,122500,30.76,31.004,28.12,28.76,30625,0.0,1.0
2004-01-27,7.719,7.75,7.6,7.69,48900,30.876,31.0,30.4,30.76,12225,0.0,1.0
2004-01-28,7.1,7.67,6.5,7.6,116400,28.4,30.68,26.0,30.4,29100,0.0,1.0
2004-01-29,7.2,7.46,7.0,7.21,49200,28.8,29.84,28.0,28.84,12300,0.0,1.0
2004-01-30,7.44,7.6,7.15,7.28,51400,29.76,30.4,28.6,29.12,12850,0.0,1.0
2004-02-02,7.39,7.58,7.25,7.58,96300,29.56,30.32,29.0,30.32,24075,0.0,1.0
2004-02-03,7.38,7.65,7.3,7.58,54100,29.52,30.6,29.2,30.32,13525,0.0,1.0
2004-02-04,7.15,7.6,7.14,7.6,64100,28.6,30.4,28.56,30.4,16025,0.0,1.0
2004-02-05,7.111,7.34,7.111,7.34,17500,28.444,29.36,28.444,29.36,4375,0.0,1.0
2004-02-06,7.1,7.33,7.07,7.189,75300,28.4,29.32,28.28,28.756,18825,0.0,1.0
2004-02-09,7.1,7.26,6.88,7.26,53800,28.4,29.04,27.52,29.04,13450,0.0,1.0
2004-02-10,7.15,7.29,7.0,7.245,86700,28.6,29.16,28.0,28.98,21675,0.0,1.0
2004-02-11,7.5,7.5,7.05,7.2,96500,30.0,30.0,28.2,28.8,24125,0.0,1.0
2004-02-12,7.17,7.5,7.15,7.15,82600,28.68,30.0,28.6,28.6,20650,0.0,1.0
2004-02-13,7.11,7.6,7.1,7.6,332000,28.44,30.4,28.4,30.4,83000,0.0,1.0
2004-02-17,7.26,7.4,7.18,7.18,63700,29.04,29.6,28.72,28.72,15925,0.0,1.0
2004-02-18,7.13,7.39,7.1,7.22,58800,28.52,29.56,28.4,28.88,14700,0.0,1.0
2004-02-19,7.01,7.36,6.8967,7.35,182300,28.04,29.44,27.5868,29.4,45575,0.0,1.0
2004-02-20,7.05,7.16,7.0,7.02,196900,28.2,28.64,28.0,28.08,49225,0.0,1.0
2004-02-23,7.25,7.28,7.05,7.21,259800,29.0,29.12,28.2,28.84,64950,0.0,1.0
2004-02-24,6.83,7.35,6.83,7.2,218500,27.32,29.4,27.32,28.8,54625,0.0,1.0
2004-02-25,6.99,7.2,6.821,7.14,115000,27.96,28.8,27.284,28.56,28750,0.0,1.0
2004-02-26,6.98,7.18,6.96,7.06,104900,27.92,28.72,27.84,28.24,26225,0.0,1.0
2004-02-27,6.95,7.02,6.95,6.951,149100,27.8,28.08,27.8,27.804,37275,0.0,1.0
2004-03-01,6.99,7.01,6.86,6.99,130200,27.96,28.04,27.44,27.96,32550,0.0,1.0
2004-03-02,6.95,7.0,6.8,6.95,251000,27.8,28.0,27.2,27.8,62750,0.0,1.0
2004-03-03,6.99,7.05,6.79,6.79,108800,27.96,28.2,27.16,27.16,27200,0.0,1.0
2004-03-04,7.0,7.11,6.95,7.01,127700,28.0,28.44,27.8,28.04,31925,0.0,1.0
2004-03-05,7.0,7.05,6.87,7.05,223400,28.0,28.2,27.48,28.2,55850,0.0,1.0
2004-03-08,6.78,7.05,6.78,7.05,130800,27.12,28.2,27.12,28.2,32700,0.0,1.0
2004-03-09,6.5,6.89,6.47,6.68,110300,26.0,27.56,25.88,26.72,27575,0.0,1.0
2004-03-10,6.65,6.71,6.5,6.5,141900,26.6,26.84,26.0,26.0,35475,0.0,1.0
2004-03-11,6.55,6.8,6.51,6.8,115000,26.2,27.2,26.04,27.2,28750,0.0,1.0
2004-03-12,6.27,6.599,6.26,6.599,40200,25.08,26.396,25.04,26.396,10050,0.0,1.0
2004-03-15,6.49,6.6,6.11,6.6,21000,25.96,26.4,24.44,26.4,5250,0.0,1.0
2004-03-16,6.25,6.79,6.19,6.79,59400,25.0,27.16,24.76,27.16,14850,0.0,1.0
2004-03-17,6.43,6.51,6.25,6.25,13200,25.72,26.04,25.0,25.0,3300,0.0,1.0
2004-03-18,7.15,7.3,6.7,7.0,387400,28.6,29.2,26.8,28.0,96850,0.0,1.0
2004-03-19,7.32,7.95,7.01,7.6,179300,29.28,31.8,28.04,30.4,44825,0.0,1.0
2004-03-22,7.11,7.561,7.11,7.21,116400,28.44,30.244,28.44,28.84,29100,0.0,1.0
2004-03-23,7.07,7.3,7.03,7.16,119000,28.28,29.2,28.12,28.64,29750,0.0,1.0
2004-03-24,7.13,7.14,7.02,7.03,60000,28.52,28.56,28.08,28.12,15000,0.0,1.0
2004-03-25,7.12,7.41,7.02,7.3,85900,28.48,29.64,28.08,29.2,21475,0.0,1.0
2004-03-26,6.95,7.3,6.87,7.2,126100,27.8,29.2,27.48,28.8,31525,0.0,1.0
2004-03-29,7.09,7.41,6.9,7.22,218300,28.36,29.64,27.6,28.88,54575,0.0,1.0
2004-03-30,7.43,7.65,7.09,7.11,141400,29.72,30.6,28.36,28.44,35350,0.0,1.0
2004-03-31,7.83,7.83,7.521,7.7,131300,31.32,31.32,30.084,30.8,32825,0.0,1.0
2004-04-01,7.86,7.97,7.58,7.8,138000,31.44,31.88,30.32,31.2,34500,0.0,1.0
2004-04-02,8.38,8.471,7.87,7.87,135700,33.52,33.884,31.48,31.48,33925,0.0,1.0
2004-04-05,8.75,8.75,8.0,8.499,195100,35.0,35.0,32.0,33.996,48775,0.0,1.0
2004-04-06,8.61,8.8,7.73,8.75,198000,34.44,35.2,30.92,35.0,49500,0.0,1.0
2004-04-07,8.69,8.73,8.4,8.57,70200,34.76,34.92,33.6,34.28,17550,0.0,1.0
2004-04-08,8.32,8.65,8.2,8.65,139800,33.28,34.6,32.8,34.6,34950,0.0,1.0
2004-04-12,7.97,8.33,7.66,7.901,253900,31.88,33.32,30.64,31.604,63475,0.0,1.0
2004-04-13,8.13,8.34,7.6,8.1,93000,32.52,33.36,30.4,32.4,23250,0.0,1.0
2004-04-14,8.7,8.89,8.2,8.27,48800,34.8,35.56,32.8,33.08,12200,0.0,1.0
2004-04-15,8.5,8.675,8.0,8.65,90400,34.0,34.7,32.0,34.6,22600,0.0,1.0
2004-04-16,8.3,8.6,8.01,8.44,76500,33.2,34.4,32.04,33.76,19125,0.0,1.0
2004-04-19,8.49,8.65,8.11,8.14,48500,33.96,34.6,32.44,32.56,12125,0.0,1.0
2004-04-20,8.49,8.79,8.31,8.39,71900,33.96,35.16,33.24,33.56,17975,0.0,1.0
2004-04-21,8.78,8.81,8.35,8.35,67600,35.12,35.24,33.4,33.4,16900,0.0,1.0
2004-04-22,8.74,8.82,8.5,8.51,68700,34.96,35.28,34.0,34.04,17175,0.0,1.0
2004-04-23,8.87,8.9,8.63,8.81,67000,35.48,35.6,34.52,35.24,16750,0.0,1.0
2004-04-26,8.73,8.97,8.68,8.929,47400,34.92,35.88,34.72,35.716,11850,0.0,1.0
2004-04-27,8.44,8.75,8.37,8.721,68600,33.76,35.0,33.48,34.884,17150,0.0,1.0
2004-04-28,8.11,8.65,7.85,7.93,58400,32.44,34.6,31.4,31.72,14600,0.0,1.0
2004-04-29,8.16,8.45,7.95,8.12,48000,32.64,33.8,31.8,32.48,12000,0.0,1.0
2004-04-30,8.0,8.09,7.71,7.96,120600,32.0,32.36,30.84,31.84,30150,0.0,1.0
2004-05-03,7.26,8.06,7.08,8.0,164700,29.04,32.24,28.32,32.0,41175,0.0,1.0
2004-05-04,7.1,7.34,7.05,7.34,167600,28.4,29.36,28.2,29.36,41900,0.0,1.0
2004-05-05,7.37,7.38,7.1,7.13,37700,29.48,29.52,28.4,28.52,9425,0.0,1.0
2004-05-06,6.96,7.5,6.96,7.26,110900,27.84,30.0,27.84,29.04,27725,0.0,1.0
2004-05-07,7.24,7.31,6.81,6.99,41700,28.96,29.24,27.24,27.96,10425,0.0,1.0
2004-05-10,7.17,7.99,7.03,7.35,168000,28.68,31.96,28.12,29.4,42000,0.0,1.0
2004-05-11,7.06,7.279,7.03,7.279,93600,28.24,29.116,28.12,29.116,23400,0.0,1.0
2004-05-12,7.02,7.25,6.87,7.25,100100,28.08,29.0,27.48,29.0,25025,0.0,1.0
2004-05-13,6.83,7.1,6.5,7.1,726800,27.32,28.4,26.0,28.4,181700,0.0,1.0
2004-05-14,6.85,7.0,6.51,6.942,129400,27.4,28.0,26.04,27.768,32350,0.0,1.0
2004-05-17,6.84,6.97,6.71,6.96,33600,27.36,27.88,26.84,27.84,8400,0.0,1.0
2004-05-18,6.61,6.79,6.56,6.79,44000,26.44,27.16,26.24,27.16,11000,0.0,1.0
2004-05-19,6.91,7.03,6.61,6.61,85700,27.64,28.12,26.44,26.44,21425,0.0,1.0
2004-05-20,7.05,7.06,6.9,7.06,100500,28.2,28.24,27.6,28.24,25125,0.0,1.0
2004-05-21,7.69,7.93,7.08,7.09,322700,30.76,31.72,28.32,28.36,80675,0.0,1.0
2004-05-24,7.65,7.86,7.33,7.69,189700,30.6,31.44,29.32,30.76,47425,0.0,1.0
2004-05-25,7.58,7.8,7.28,7.29,78600,30.32,31.2,29.12,29.16,19650,0.0,1.0
2004-05-26,7.68,7.73,7.59,7.66,117800,30.72,30.92,30.36,30.64,29450,0.0,1.0
2004-05-27,7.78,7.78,7.27,7.27,25200,31.12,31.12,29.08,29.08,6300,0.0,1.0
2004-05-28,7.61,7.85,7.55,7.8,27200,30.44,31.4,30.2,31.2,6800,0.0,1.0
2004-06-01,7.61,7.61,7.61,7.61,0,30.44,30.44,30.44,30.44,0,0.0,1.0
2004-06-02,7.3,7.7,7.24,7.69,51300,29.2,30.8,28.96,30.76,12825,0.0,1.0
2004-06-03,7.19,7.34,7.1,7.25,61500,28.76,29.36,28.4,29.0,15375,0.0,1.0
2004-06-04,7.52,7.56,7.1,7.2,69300,30.08,30.24,28.4,28.8,17325,0.0,1.0
2004-06-07,7.71,7.73,7.26,7.52,56400,30.84,30.92,29.04,30.08,14100,0.0,1.0
2004-06-08,7.5,7.73,7.41,7.59,36500,30.0,30.92,29.64,30.36,9125,0.0,1.0
2004-06-09,6.72,7.61,6.7,7.46,145500,26.88,30.44,26.8,29.84,36375,0.0,1.0
2004-06-10,6.51,7.05,6.11,7.05,106900,26.04,28.2,24.44,28.2,26725,0.0,1.0
2004-06-14,6.35,6.87,6.29,6.3,78300,25.4,27.48,25.16,25.2,19575,0.0,1.0
2004-06-15,6.52,6.63,6.3,6.5,74100,26.08,26.52,25.2,26.0,18525,0.0,1.0
2004-06-16,6.51,6.97,6.43,6.5,87400,26.04,27.88,25.72,26.0,21850,0.0,1.0
2004-06-17,6.42,6.52,6.39,6.4,86200,25.68,26.08,25.56,25.6,21550,0.0,1.0
2004-06-18,6.14,6.4,5.99,6.4,217800,24.56,25.6,23.96,25.6,54450,0.0,1.0
2004-06-21,6.0,6.25,6.0,6.16,71000,24.0,25.0,24.0,24.64,17750,0.0,1.0
2004-06-22,5.98,6.14,5.81,5.991,290200,23.92,24.56,23.24,23.964,72550,0.0,1.0
2004-06-23,6.22,6.36,5.93,5.95,406900,24.88,25.44,23.72,23.8,101725,0.0,1.0
2004-06-24,5.68,6.35,5.44,6.3,563700,22.72,25.4,21.76,25.2,140925,0.0,1.0
2004-06-25,5.55,5.85,3.96,5.79,1765900,22.2,23.4,15.84,23.16,441475,0.0,1.0
2004-06-28,5.21,5.69,5.03,5.69,307000,20.84,22.76,20.12,22.76,76750,0.0,1.0
2004-06-29,5.05,5.94,5.0379,5.11,365100,20.2,23.76,20.1516,20.44,91275,0.0,1.0
2004-06-30,4.94,5.15,4.76,5.15,323200,19.76,20.6,19.04,20.6,80800,0.0,1.0
2004-07-01,4.98,5.08,4.94,5.0,244700,19.92,20.32,19.76,20.0,61175,0.0,1.0
2004-07-02,4.92,5.08,4.88,5.03,230800,19.68,20.32,19.52,20.12,57700,0.0,1.0
2004-07-06,4.82,5.0,4.81,4.96,166600,19.28,20.0,19.24,19.84,41650,0.0,1.0
2004-07-07,4.88,4.89,4.8,4.8,155800,19.52,19.56,19.2,19.2,38950,0.0,1.0
2004-07-08,4.87,5.0,4.7,4.98,181600,19.48,20.0,18.8,19.92,45400,0.0,1.0
2004-07-09,5.0,5.0,4.71,4.8,180500,20.0,20.0,18.84,19.2,45125,0.0,1.0
2004-07-12,5.1,5.24,4.78,5.03,139500,20.4,20.96,19.12,20.12,34875,0.0,1.0
2004-07-13,4.85,5.15,4.84,5.08,151100,19.4,20.6,19.36,20.32,37775,0.0,1.0
2004-07-14,4.73,4.94,4.7,4.79,82600,18.92,19.76,18.8,19.16,20650,0.0,1.0
2004-07-15,4.65,4.72,4.6,4.72,53100,18.6,18.88,18.4,18.88,13275,0.0,1.0
2004-07-16,4.46,5.0,4.42,4.6,93500,17.84,20.0,17.68,18.4,23375,0.0,1.0
2004-07-19,4.271,4.99,4.24,4.99,75700,17.084,19.96,16.96,19.96,18925,0.0,1.0
2004-07-20,4.54,4.82,4.2,4.82,224200,18.16,19.28,16.8,19.28,56050,0.0,1.0
2004-07-21,4.3,5.01,4.25,5.0,89100,17.2,20.04,17.0,20.0,22275,0.0,1.0
2004-07-22,4.29,4.6,4.17,4.25,149500,17.16,18.4,16.68,17.0,37375,0.0,1.0
2004-07-23,4.57,4.72,4.26,4.5,146900,18.28,18.88,17.04,18.0,36725,0.0,1.0
2004-07-26,4.8,4.87,4.53,4.76,148600,19.2,19.48,18.12,19.04,37150,0.0,1.0
2004-07-27,4.87,4.89,4.7,4.89,175300,19.48,19.56,18.8,19.56,43825,0.0,1.0
2004-07-28,4.97,5.01,4.6,4.6,141700,19.88,20.04,18.4,18.4,35425,0.0,1.0
2004-07-29,4.8,5.04,4.7,5.02,131700,19.2,20.16,18.8,20.08,32925,0.0,1.0
2004-07-30,4.79,4.9,4.67,4.8,179700,19.16,19.6,18.68,19.2,44925,0.0,1.0
2004-08-02,4.81,4.96,4.7,4.77,52600,19.24,19.84,18.8,19.08,13150,0.0,1.0
2004-08-03,4.75,4.83,4.69,4.73,74600,19.0,19.32,18.76,18.92,18650,0.0,1.0
2004-08-04,4.7,4.83,4.53,4.73,113900,18.8,19.32,18.12,18.92,28475,0.0,1.0
2004-08-05,4.7,4.81,4.63,4.69,69200,18.8,19.24,18.52,18.76,17300,0.0,1.0
2004-08-06,4.52,4.7,4.49,4.67,102100,18.08,18.8,17.96,18.68,25525,0.0,1.0
2004-08-09,4.21,4.59,4.05,4.59,187700,16.84,18.36,16.2,18.36,46925,0.0,1.0
2004-08-10,4.06,4.36,3.96,4.29,287300,16.24,17.44,15.84,17.16,71825,0.0,1.0
2004-08-11,4.12,4.12,3.83,3.981,278300,16.48,16.48,15.32,15.924,69575,0.0,1.0
2004-08-12,3.96,4.15,3.89,4.05,92700,15.84,16.6,15.56,16.2,23175,0.0,1.0
2004-08-13,3.87,4.0,3.85,3.88,71200,15.48,16.0,15.4,15.52,17800,0.0,1.0
2004-08-16,3.98,4.0,3.94,3.94,83100,15.92,16.0,15.76,15.76,20775,0.0,1.0
2004-08-17,3.99,4.02,3.71,4.0,141400,15.96,16.08,14.84,16.0,35350,0.0,1.0
2004-08-18,4.03,4.169,3.91,3.94,416400,16.12,16.676,15.64,15.76,104100,0.0,1.0
2004-08-19,4.29,4.34,3.96,4.089,134800,17.16,17.36,15.84,16.356,33700,0.0,1.0
2004-08-20,4.71,4.72,4.3,4.34,74900,18.84,18.88,17.2,17.36,18725,0.0,1.0
2004-08-23,4.7,4.82,4.62,4.72,289000,18.8,19.28,18.48,18.88,72250,0.0,1.0
2004-08-24,4.34,4.84,4.33,4.82,60000,17.36,19.36,17.32,19.28,15000,0.0,1.0
2004-08-25,4.57,4.75,4.27,4.42,145800,18.28,19.0,17.08,17.68,36450,0.0,1.0
2004-08-26,4.53,4.68,4.52,4.59,70400,18.12,18.72,18.08,18.36,17600,0.0,1.0
2004-08-27,4.81,4.9,4.49,4.531,60300,19.24,19.6,17.96,18.124,15075,0.0,1.0
2004-08-30,4.3,4.78,4.25,4.78,37500,17.2,19.12,17.0,19.12,9375,0.0,1.0
2004-08-31,4.62,4.62,4.26,4.3,53000,18.48,18.48,17.04,17.2,13250,0.0,1.0
2004-09-01,4.93,5.17,4.62,4.62,194400,19.72,20.68,18.48,18.48,48600,0.0,1.0
2004-09-02,4.91,5.03,4.8,5.01,207000,19.64,20.12,19.2,20.04,51750,0.0,1.0
2004-09-03,4.98,5.0,4.75,4.95,149000,19.92,20.0,19.0,19.8,37250,0.0,1.0
2004-09-07,5.02,5.17,4.97,5.02,166200,20.08,20.68,19.88,20.08,41550,0.0,1.0
2004-09-08,5.17,5.28,4.98,5.11,174500,20.68,21.12,19.92,20.44,43625,0.0,1.0
2004-09-09,5.24,5.38,5.18,5.24,109100,20.96,21.52,20.72,20.96,27275,0.0,1.0
2004-09-10,5.42,5.5,5.25,5.27,365000,21.68,22.0,21.0,21.08,91250,0.0,1.0
2004-09-13,5.34,5.49,5.26,5.33,457300,21.36,21.96,21.04,21.32,114325,0.0,1.0
2004-09-14,5.32,5.39,5.21,5.39,44000,21.28,21.56,20.84,21.56,11000,0.0,1.0
2004-09-15,5.26,5.32,5.19,5.32,54700,21.04,21.28,20.76,21.28,13675,0.0,1.0
2004-09-16,5.35,5.43,5.21,5.23,32700,21.4,21.72,20.84,20.92,8175,0.0,1.0
2004-09-17,5.23,5.51,5.2,5.4,135300,20.92,22.04,20.8,21.6,33825,0.0,1.0
2004-09-20,5.23,5.33,5.19,5.33,54600,20.92,21.32,20.76,21.32,13650,0.0,1.0
2004-09-21,5.43,5.45,5.163,5.31,53700,21.72,21.8,20.652,21.24,13425,0.0,1.0
2004-09-22,5.23,5.46,5.19,5.46,66900,20.92,21.84,20.76,21.84,16725,0.0,1.0
2004-09-23,5.4,5.5,5.23,5.28,75100,21.6,22.0,20.92,21.12,18775,0.0,1.0
2004-09-24,5.38,5.42,5.38,5.41,66900,21.52,21.68,21.52,21.64,16725,0.0,1.0
2004-09-27,5.17,5.45,5.13,5.38,54900,20.68,21.8,20.52,21.52,13725,0.0,1.0
2004-09-28,5.25,5.3,5.2,5.21,73000,21.0,21.2,20.8,20.84,18250,0.0,1.0
2004-09-29,5.31,5.42,5.24,5.25,32900,21.24,21.68,20.96,21.0,8225,0.0,1.0
2004-09-30,5.22,5.33,5.11,5.33,73500,20.88,21.32,20.44,21.32,18375,0.0,1.0
2004-10-01,5.2,5.3,5.11,5.26,66700,20.8,21.2,20.44,21.04,16675,0.0,1.0
2004-10-04,5.14,5.26,5.1,5.22,70300,20.56,21.04,20.4,20.88,17575,0.0,1.0
2004-10-05,5.149,5.2,5.07,5.19,69800,20.596,20.8,20.28,20.76,17450,0.0,1.0
2004-10-06,5.15,5.2,5.09,5.18,73200,20.6,20.8,20.36,20.72,18300,0.0,1.0
2004-10-07,4.91,5.16,4.89,5.13,60100,19.64,20.64,19.56,20.52,15025,0.0,1.0
2004-10-08,4.85,4.93,4.73,4.88,38900,19.4,19.72,18.92,19.52,9725,0.0,1.0
2004-10-11,5.15,5.15,4.85,4.85,41000,20.6,20.6,19.4,19.4,10250,0.0,1.0
2004-10-12,5.06,5.1,4.79,5.1,76600,20.24,20.4,19.16,20.4,19150,0.0,1.0
2004-10-13,5.08,5.13,5.0,5.09,50200,20.32,20.52,20.0,20.36,12550,0.0,1.0
2004-10-14,4.86,5.1,4.86,5.0,51400,19.44,20.4,19.44,20.0,12850,0.0,1.0
2004-10-15,4.9,4.94,4.81,4.87,46600,19.6,19.76,19.24,19.48,11650,0.0,1.0
2004-10-18,4.94,5.19,4.811,4.811,59000,19.76,20.76,19.244,19.244,14750,0.0,1.0
2004-10-19,4.65,5.24,4.65,5.19,60800,18.6,20.96,18.6,20.76,15200,0.0,1.0
2004-10-20,4.53,4.7,4.4,4.63,62500,18.12,18.8,17.6,18.52,15625,0.0,1.0
2004-10-21,4.49,4.58,4.32,4.485,93900,17.96,18.32,17.28,17.94,23475,0.0,1.0
2004-10-22,4.4,4.6,4.3,4.3,59100,17.6,18.4,17.2,17.2,14775,0.0,1.0
2004-10-25,4.34,4.5,4.25,4.39,294800,17.36,18.0,17.0,17.56,73700,0.0,1.0
2004-10-26,4.36,4.46,4.26,4.42,101100,17.44,17.84,17.04,17.68,25275,0.0,1.0
2004-10-27,4.32,4.42,4.28,4.42,92200,17.28,17.68,17.12,17.68,23050,0.0,1.0
2004-10-28,4.44,4.47,4.28,4.34,71500,17.76,17.88,17.12,17.36,17875,0.0,1.0
2004-10-29,4.475,4.62,4.38,4.52,59600,17.9,18.48,17.52,18.08,14900,0.0,1.0
2004-11-01,4.34,4.41,4.25,4.29,102600,17.36,17.64,17.0,17.16,25650,0.0,1.0
2004-11-02,3.96,4.35,3.94,4.26,487400,15.84,17.4,15.76,17.04,121850,0.0,1.0
2004-11-03,4.27,4.27,3.9,4.1,238200,17.08,17.08,15.6,16.4,59550,0.0,1.0
2004-11-04,4.08,4.38,3.8,4.38,356700,16.32,17.52,15.2,17.52,89175,0.0,1.0
2004-11-05,4.28,4.29,3.98,4.02,99500,17.12,17.16,15.92,16.08,24875,0.0,1.0
2004-11-08,4.05,4.47,4.0,4.2,824600,16.2,17.88,16.0,16.8,206150,0.0,1.0
2004-11-09,4.3,4.3,4.1,4.2,331400,17.2,17.2,16.4,16.8,82850,0.0,1.0
2004-11-10,4.5,4.52,4.17,4.27,141300,18.0,18.08,16.68,17.08,35325,0.0,1.0
2004-11-11,4.42,4.42,4.22,4.27,255400,17.68,17.68,16.88,17.08,63850,0.0,1.0
2004-11-12,4.9,4.92,4.47,4.49,253700,19.6,19.68,17.88,17.96,63425,0.0,1.0
2004-11-15,4.97,4.97,4.8,4.8,86800,19.88,19.88,19.2,19.2,21700,0.0,1.0
2004-11-16,4.9,5.06,4.8,4.81,137500,19.6,20.24,19.2,19.24,34375,0.0,1.0
2004-11-17,4.89,5.04,4.81,4.97,99700,19.56,20.16,19.24,19.88,24925,0.0,1.0
2004-11-18,5.07,5.09,4.76,5.03,120000,20.28,20.36,19.04,20.12,30000,0.0,1.0
2004-11-19,5.6,5.89,4.91,5.045,531600,22.4,23.56,19.64,20.18,132900,0.0,1.0
2004-11-22,5.09,5.68,5.05,5.68,204700,20.36,22.72,20.2,22.72,51175,0.0,1.0
2004-11-23,5.05,5.21,4.62,5.15,291100,20.2,20.84,18.48,20.6,72775,0.0,1.0
2004-11-24,4.95,5.04,4.83,5.03,173300,19.8,20.16,19.32,20.12,43325,0.0,1.0
2004-11-26,5.12,5.27,4.871,4.871,52200,20.48,21.08,19.484,19.484,13050,0.0,1.0
2004-11-29,5.13,5.28,4.87,4.87,332700,20.52,21.12,19.48,19.48,83175,0.0,1.0
2004-11-30,4.66,5.23,4.6,5.23,514500,18.64,20.92,18.4,20.92,128625,0.0,1.0
2004-12-01,4.99,5.01,4.65,4.68,153000,19.96,20.04,18.6,18.72,38250,0.0,1.0
2004-12-02,5.0,5.1,4.84,4.84,109900,20.0,20.4,19.36,19.36,27475,0.0,1.0
2004-12-03,5.1,5.1,4.85,4.85,140400,20.4,20.4,19.4,19.4,35100,0.0,1.0
2004-12-06,5.12,5.23,4.86,5.05,99500,20.48,20.92,19.44,20.2,24875,0.0,1.0
2004-12-07,5.09,5.21,4.91,5.1,238600,20.36,20.84,19.64,20.4,59650,0.0,1.0
2004-12-08,5.21,5.28,5.04,5.18,118000,20.84,21.12,20.16,20.72,29500,0.0,1.0
2004-12-09,5.04,5.26,4.91,5.26,78700,20.16,21.04,19.64,21.04,19675,0.0,1.0
2004-12-10,5.06,5.18,4.8,5.095,130100,20.24,20.72,19.2,20.38,32525,0.0,1.0
2004-12-13,5.25,5.31,5.11,5.18,96300,21.0,21.24,20.44,20.72,24075,0.0,1.0
2004-12-14,5.25,5.36,5.18,5.36,122500,21.0,21.44,20.72,21.44,30625,0.0,1.0
2004-12-15,5.21,5.35,5.17,5.17,263900,20.84,21.4,20.68,20.68,65975,0.0,1.0
2004-12-16,5.11,5.35,5.0,5.14,109500,20.44,21.4,20.0,20.56,27375,0.0,1.0
2004-12-17,5.13,5.16,4.97,5.16,157300,20.52,20.64,19.88,20.64,39325,0.0,1.0
2004-12-20,5.08,5.29,4.95,5.2,87000,20.32,21.16,19.8,20.8,21750,0.0,1.0
2004-12-21,5.08,5.3,4.89,5.3,90400,20.32,21.2,19.56,21.2,22600,0.0,1.0
2004-12-22,5.17,5.27,5.0,5.17,72300,20.68,21.08,20.0,20.68,18075,0.0,1.0
2004-12-23,5.2,5.31,5.01,5.29,54600,20.8,21.24,20.04,21.16,13650,0.0,1.0
2004-12-27,5.19,5.3,5.0,5.27,94200,20.76,21.2,20.0,21.08,23550,0.0,1.0
2004-12-28,5.2,5.21,5.01,5.17,83200,20.8,20.84,20.04,20.68,20800,0.0,1.0
2004-12-29,5.21,5.25,5.05,5.12,57900,20.84,21.0,20.2,20.48,14475,0.0,1.0
2004-12-30,5.19,5.38,5.15,5.24,84200,20.76,21.52,20.6,20.96,21050,0.0,1.0
2004-12-31,5.4,5.48,5.15,5.17,212800,21.6,21.92,20.6,20.68,53200,0.0,1.0
2005-01-03,5.4,5.65,5.22,5.5,167500,21.6,22.6,20.88,22.0,41875,0.0,1.0
2005-01-04,5.35,5.65,5.22,5.65,387200,21.4,22.6,20.88,22.6,96800,0.0,1.0
2005-01-05,5.04,5.51,5.0,5.41,69000,20.16,22.04,20.0,21.64,17250,0.0,1.0
2005-01-06,5.33,5.35,4.98,5.29,120500,21.32,21.4,19.92,21.16,30125,0.0,1.0
2005-01-07,4.72,5.11,4.61,5.11,641700,18.88,20.44,18.44,20.44,160425,0.0,1.0
2005-01-10,4.68,4.84,4.67,4.69,181900,18.72,19.36,18.68,18.76,45475,0.0,1.0
2005-01-11,4.63,4.79,4.55,4.79,158600,18.52,19.16,18.2,19.16,39650,0.0,1.0
2005-01-12,4.69,4.8,4.5,4.77,261700,18.76,19.2,18.0,19.08,65425,0.0,1.0
2005-01-13,4.56,4.83,4.52,4.82,216900,18.24,19.32,18.08,19.28,54225,0.0,1.0
2005-01-14,4.76,4.8,4.5,4.78,144500,19.04,19.2,18.0,19.12,36125,0.0,1.0
2005-01-18,4.94,5.24,4.81,5.21,181300,19.76,20.96,19.24,20.84,45325,0.0,1.0
2005-01-19,4.75,5.2,4.75,5.2,112700,19.0,20.8,19.0,20.8,28175,0.0,1.0
2005-01-20,4.76,5.0,4.75,4.81,137800,19.04,20.0,19.0,19.24,34450,0.0,1.0
2005-01-21,4.71,4.83,4.7,4.77,89000,18.84,19.32,18.8,19.08,22250,0.0,1.0
2005-01-24,4.6,4.9,4.58,4.9,188900,18.4,19.6,18.32,19.6,47225,0.0,1.0
2005-01-25,4.71,4.75,4.59,4.75,150300,18.84,19.0,18.36,19.0,37575,0.0,1.0
2005-01-26,4.72,4.76,4.58,4.75,86000,18.88,19.04,18.32,19.0,21500,0.0,1.0
2005-01-27,4.7,4.91,4.61,4.91,62300,18.8,19.64,18.44,19.64,15575,0.0,1.0
2005-01-28,4.62,4.83,4.61,4.61,78300,18.48,19.32,18.44,18.44,19575,0.0,1.0
2005-01-31,4.8,4.89,4.72,4.73,96100,19.2,19.56,18.88,18.92,24025,0.0,1.0
2005-02-01,4.6,4.93,4.55,4.76,151100,18.4,19.72,18.2,19.04,37775,0.0,1.0
2005-02-02,4.67,4.75,4.45,4.6,66700,18.68,19.0,17.8,18.4,16675,0.0,1.0
2005-02-03,4.63,4.77,4.53,4.77,50100,18.52,19.08,18.12,19.08,12525,0.0,1.0
2005-02-04,4.83,4.85,4.65,4.69,159600,19.32,19.4,18.6,18.76,39900,0.0,1.0
2005-02-07,4.91,5.0,4.81,4.95,137400,19.64,20.0,19.24,19.8,34350,0.0,1.0
2005-02-08,4.78,4.97,4.75,4.94,76500,19.12,19.88,19.0,19.76,19125,0.0,1.0
2005-02-09,4.53,4.87,4.53,4.75,86800,18.12,19.48,18.12,19.0,21700,0.0,1.0
2005-02-10,4.37,4.7,4.34,4.7,136300,17.48,18.8,17.36,18.8,34075,0.0,1.0
2005-02-11,4.25,4.35,4.14,4.35,122300,17.0,17.4,16.56,17.4,30575,0.0,1.0
2005-02-14,4.2,4.32,4.15,4.24,212800,16.8,17.28,16.6,16.96,53200,0.0,1.0
2005-02-15,4.15,4.25,4.1,4.25,145200,16.6,17.0,16.4,17.0,36300,0.0,1.0
2005-02-16,4.07,4.28,4.05,4.28,172000,16.28,17.12,16.2,17.12,43000,0.0,1.0
2005-02-17,4.25,4.34,4.06,4.06,287600,17.0,17.36,16.24,16.24,71900,0.0,1.0
2005-02-18,4.27,4.38,4.27,4.35,143800,17.08,17.52,17.08,17.4,35950,0.0,1.0
2005-02-22,4.39,4.61,4.29,4.56,189000,17.56,18.44,17.16,18.24,47250,0.0,1.0
2005-02-23,4.24,4.46,4.24,4.41,117800,16.96,17.84,16.96,17.64,29450,0.0,1.0
2005-02-24,4.47,4.47,4.209,4.34,114900,17.88,17.88,16.836,17.36,28725,0.0,1.0
2005-02-25,4.54,4.6,4.4,4.4,95300,18.16,18.4,17.6,17.6,23825,0.0,1.0
2005-02-28,4.08,4.61,4.01,4.61,231100,16.32,18.44,16.04,18.44,57775,0.0,1.0
2005-03-01,4.56,4.72,4.33,4.7,704000,18.24,18.88,17.32,18.8,176000,0.0,1.0
2005-03-02,4.82,4.95,4.61,4.66,864100,19.28,19.8,18.44,18.64,216025,0.0,1.0
2005-03-03,4.55,4.95,4.49,4.95,380400,18.2,19.8,17.96,19.8,95100,0.0,1.0
2005-03-04,4.58,4.65,4.44,4.55,186200,18.32,18.6,17.76,18.2,46550,0.0,1.0
2005-03-07,4.44,4.65,4.44,4.6,205000,17.76,18.6,17.76,18.4,51250,0.0,1.0
2005-03-08,4.38,4.55,4.3,4.55,112600,17.52,18.2,17.2,18.2,28150,0.0,1.0
2005-03-09,4.44,4.47,4.2,4.47,179000,17.76,17.88,16.8,17.88,44750,0.0,1.0
2005-03-10,4.41,4.53,4.31,4.49,113000,17.64,18.12,17.24,17.96,28250,0.0,1.0
2005-03-11,4.31,4.51,4.1,4.3,248000,17.24,18.04,16.4,17.2,62000,0.0,1.0
2005-03-14,4.4,4.5,4.11,4.2,205400,17.6,18.0,16.44,16.8,51350,0.0,1.0
2005-03-15,4.2,4.42,4.149,4.42,182500,16.8,17.68,16.596,17.68,45625,0.0,1.0
2005-03-16,4.1,4.38,4.04,4.18,307400,16.4,17.52,16.16,16.72,76850,0.0,1.0
2005-03-17,4.19,4.23,4.01,4.18,223900,16.76,16.92,16.04,16.72,55975,0.0,1.0
2005-03-18,4.01,4.25,3.95,4.07,358800,16.04,17.0,15.8,16.28,89700,0.0,1.0
2005-03-21,3.95,4.14,3.82,4.03,164300,15.8,16.56,15.28,16.12,41075,0.0,1.0
2005-03-22,4.06,4.13,3.96,4.13,206500,16.24,16.52,15.84,16.52,51625,0.0,1.0
2005-03-23,4.1,4.21,3.97,4.04,307400,16.4,16.84,15.88,16.16,76850,0.0,1.0
2005-03-24,4.04,4.17,4.0,4.1,142800,16.16,16.68,16.0,16.4,35700,0.0,1.0
2005-03-28,4.0,4.18,3.95,4.18,271900,16.0,16.72,15.8,16.72,67975,0.0,1.0
2005-03-29,3.875,4.09,3.77,3.96,422900,15.5,16.36,15.08,15.84,105725,0.0,1.0
2005-03-30,4.1,4.1,3.81,3.89,157900,16.4,16.4,15.24,15.56,39475,0.0,1.0
2005-03-31,3.94,4.13,3.82,4.13,229100,15.76,16.52,15.28,16.52,57275,0.0,1.0
2005-04-01,3.75,4.0,3.7,3.92,155600,15.0,16.0,14.8,15.68,38900,0.0,1.0
2005-04-04,3.62,3.81,3.539,3.8,234800,14.48,15.24,14.156,15.2,58700,0.0,1.0
2005-04-05,3.51,3.87,3.46,3.66,126600,14.04,15.48,13.84,14.64,31650,0.0,1.0
2005-04-06,3.69,3.8,3.43,3.49,245900,14.76,15.2,13.72,13.96,61475,0.0,1.0
2005-04-07,3.81,3.88,3.623,3.73,184100,15.24,15.52,14.492,14.92,46025,0.0,1.0
2005-04-08,3.85,3.86,3.75,3.82,84900,15.4,15.44,15.0,15.28,21225,0.0,1.0
2005-04-11,3.67,3.86,3.67,3.86,53600,14.68,15.44,14.68,15.44,13400,0.0,1.0
2005-04-12,3.79,3.84,3.62,3.7,158600,15.16,15.36,14.48,14.8,39650,0.0,1.0
2005-04-13,3.85,3.9,3.76,3.81,144700,15.4,15.6,15.04,15.24,36175,0.0,1.0
2005-04-14,3.58,3.9,3.51,3.77,218200,14.32,15.6,14.04,15.08,54550,0.0,1.0
2005-04-15,3.46,3.8,3.38,3.6,156200,13.84,15.2,13.52,14.4,39050,0.0,1.0
2005-04-18,3.62,3.67,3.13,3.49,270100,14.48,14.68,12.52,13.96,67525,0.0,1.0
2005-04-19,3.96,4.0,3.64,3.67,253600,15.84,16.0,14.56,14.68,63400,0.0,1.0
2005-04-20,3.56,3.98,3.53,3.92,182000,14.24,15.92,14.12,15.68,45500,0.0,1.0
2005-04-21,3.61,3.69,3.54,3.56,115400,14.44,14.76,14.16,14.24,28850,0.0,1.0
2005-04-22,3.85,3.93,3.66,3.72,179700,15.4,15.72,14.64,14.88,44925,0.0,1.0
2005-04-25,3.825,3.92,3.75,3.92,134700,15.3,15.68,15.0,15.68,33675,0.0,1.0
2005-04-26,3.87,3.93,3.77,3.84,147000,15.48,15.72,15.08,15.36,36750,0.0,1.0
2005-04-27,3.84,3.91,3.82,3.85,106500,15.36,15.64,15.28,15.4,26625,0.0,1.0
2005-04-28,3.77,3.89,3.77,3.82,155400,15.08,15.56,15.08,15.28,38850,0.0,1.0
2005-04-29,3.88,3.9,3.77,3.78,71700,15.52,15.6,15.08,15.12,17925,0.0,1.0
2005-05-02,3.84,3.94,3.77,3.9,77000,15.36,15.76,15.08,15.6,19250,0.0,1.0
2005-05-03,3.94,3.97,3.83,3.87,101800,15.76,15.88,15.32,15.48,25450,0.0,1.0
2005-05-04,4.14,4.36,3.92,3.98,169100,16.56,17.44,15.68,15.92,42275,0.0,1.0
2005-05-05,4.2,4.29,4.1,4.1,106900,16.8,17.16,16.4,16.4,26725,0.0,1.0
2005-05-06,4.14,4.34,4.1,4.3,90200,16.56,17.36,16.4,17.2,22550,0.0,1.0
2005-05-09,4.3,4.3,4.14,4.17,52100,17.2,17.2,16.56,16.68,13025,0.0,1.0
2005-05-10,4.49,4.55,4.18,4.22,216400,17.96,18.2,16.72,16.88,54100,0.0,1.0
2005-05-11,4.41,4.56,4.38,4.56,121400,17.64,18.24,17.52,18.24,30350,0.0,1.0
2005-05-12,4.4,4.54,4.37,4.42,186700,17.6,18.16,17.48,17.68,46675,0.0,1.0
2005-05-13,4.17,4.3,3.97,4.3,205400,16.68,17.2,15.88,17.2,51350,0.0,1.0
2005-05-16,4.12,4.3,4.08,4.17,139300,16.48,17.2,16.32,16.68,34825,0.0,1.0
2005-05-17,4.3,4.49,4.12,4.12,59400,17.2,17.96,16.48,16.48,14850,0.0,1.0
2005-05-18,4.15,4.35,4.08,4.32,144600,16.6,17.4,16.32,17.28,36150,0.0,1.0
2005-05-19,4.07,4.18,4.011,4.13,196300,16.28,16.72,16.044,16.52,49075,0.0,1.0
2005-05-20,4.47,4.65,4.37,4.65,2231000,17.88,18.6,17.48,18.6,557750,0.0,1.0
2005-05-23,4.45,4.6,4.35,4.52,658800,17.8,18.4,17.4,18.08,164700,0.0,1.0
2005-05-24,4.35,4.5,4.3,4.5,154200,17.4,18.0,17.2,18.0,38550,0.0,1.0
2005-05-25,4.27,4.36,4.25,4.29,127400,17.08,17.44,17.0,17.16,31850,0.0,1.0
2005-05-26,4.42,4.45,4.27,4.45,187500,17.68,17.8,17.08,17.8,46875,0.0,1.0
2005-05-27,4.39,4.45,4.35,4.45,247200,17.56,17.8,17.4,17.8,61800,0.0,1.0
2005-05-31,4.42,4.44,4.29,4.36,141200,17.68,17.76,17.16,17.44,35300,0.0,1.0
2005-06-01,4.3,4.65,4.24,4.53,498500,17.2,18.6,16.96,18.12,124625,0.0,1.0
2005-06-02,4.3,4.3,4.23,4.26,112700,17.2,17.2,16.92,17.04,28175,0.0,1.0
2005-06-03,4.72,4.75,4.2,4.31,1259100,18.88,19.0,16.8,17.24,314775,0.0,1.0
2005-06-06,4.38,4.72,4.3,4.62,861600,17.52,18.88,17.2,18.48,215400,0.0,1.0
2005-06-07,4.36,4.49,4.3,4.49,210100,17.44,17.96,17.2,17.96,52525,0.0,1.0
2005-06-08,4.26,4.36,4.23,4.36,287600,17.04,17.44,16.92,17.44,71900,0.0,1.0
2005-06-09,4.39,4.4,4.2,4.2,145600,17.56,17.6,16.8,16.8,36400,0.0,1.0
2005-06-10,4.27,4.4,4.25,4.37,84500,17.08,17.6,17.0,17.48,21125,0.0,1.0
2005-06-13,4.22,4.33,4.21,4.23,124600,16.88,17.32,16.84,16.92,31150,0.0,1.0
2005-06-14,4.25,4.37,4.22,4.22,109300,17.0,17.48,16.88,16.88,27325,0.0,1.0
2005-06-15,4.08,4.31,4.01,4.25,338700,16.32,17.24,16.04,17.0,84675,0.0,1.0
2005-06-16,4.28,4.32,4.08,4.13,245800,17.12,17.28,16.32,16.52,61450,0.0,1.0
2005-06-17,4.36,4.38,4.2,4.38,217600,17.44,17.52,16.8,17.52,54400,0.0,1.0
2005-06-20,4.28,4.42,4.22,4.26,84600,17.12,17.68,16.88,17.04,21150,0.0,1.0
2005-06-21,4.39,4.45,4.2,4.25,194500,17.56,17.8,16.8,17.0,48625,0.0,1.0
2005-06-22,4.38,4.45,4.32,4.39,131700,17.52,17.8,17.28,17.56,32925,0.0,1.0
2005-06-23,4.24,4.42,4.22,4.38,155900,16.96,17.68,16.88,17.52,38975,0.0,1.0
2005-06-24,4.36,4.3617,4.07,4.23,1386300,17.44,17.4468,16.28,16.92,346575,0.0,1.0
2005-06-27,4.25,4.44,4.22,4.32,168400,17.0,17.76,16.88,17.28,42100,0.0,1.0
2005-06-28,4.53,4.56,4.3,4.35,538500,18.12,18.24,17.2,17.4,134625,0.0,1.0
2005-06-29,4.55,4.75,4.49,4.55,334300,18.2,19.0,17.96,18.2,83575,0.0,1.0
2005-06-30,4.37,4.56,4.36,4.56,180600,17.48,18.24,17.44,18.24,45150,0.0,1.0
2005-07-01,4.4,4.49,4.35,4.35,122100,17.6,17.96,17.4,17.4,30525,0.0,1.0
2005-07-05,4.6,4.63,4.321,4.321,220700,18.4,18.52,17.284,17.284,55175,0.0,1.0
2005-07-06,4.46,4.65,4.41,4.62,299600,17.84,18.6,17.64,18.48,74900,0.0,1.0
2005-07-07,4.47,4.5,4.41,4.45,114900,17.88,18.0,17.64,17.8,28725,0.0,1.0
2005-07-08,4.5,4.57,4.45,4.49,179600,18.0,18.28,17.8,17.96,44900,0.0,1.0
2005-07-11,4.6,4.7,4.46,4.59,234500,18.4,18.8,17.84,18.36,58625,0.0,1.0
2005-07-12,4.67,4.68,4.56,4.57,118000,18.68,18.72,18.24,18.28,29500,0.0,1.0
2005-07-13,4.59,4.74,4.5,4.74,197600,18.36,18.96,18.0,18.96,49400,0.0,1.0
2005-07-14,4.42,4.59,4.4,4.4,195700,17.68,18.36,17.6,17.6,48925,0.0,1.0
2005-07-15,4.6,4.6,4.42,4.42,130000,18.4,18.4,17.68,17.68,32500,0.0,1.0
2005-07-18,4.49,4.67,4.44,4.6,193600,17.96,18.68,17.76,18.4,48400,0.0,1.0
2005-07-19,4.48,4.5,4.35,4.5,143700,17.92,18.0,17.4,18.0,35925,0.0,1.0
2005-07-20,4.43,4.55,4.38,4.44,134200,17.72,18.2,17.52,17.76,33550,0.0,1.0
2005-07-21,4.57,4.59,4.39,4.42,140600,18.28,18.36,17.56,17.68,35150,0.0,1.0
2005-07-22,4.55,4.6,4.43,4.6,141400,18.2,18.4,17.72,18.4,35350,0.0,1.0
2005-07-25,4.53,4.6,4.4,4.59,182800,18.12,18.4,17.6,18.36,45700,0.0,1.0
2005-07-26,4.5,4.58,4.41,4.58,117400,18.0,18.32,17.64,18.32,29350,0.0,1.0
2005-07-27,4.47,4.6,4.47,4.5,131800,17.88,18.4,17.88,18.0,32950,0.0,1.0
2005-07-28,5.15,5.51,4.83,4.85,7138400,20.6,22.04,19.32,19.4,1784600,0.0,1.0
2005-07-29,5.19,5.39,4.91,5.06,1167900,20.76,21.56,19.64,20.24,291975,0.0,1.0
2005-08-01,5.2099,5.33,5.03,5.19,873000,20.8396,21.32,20.12,20.76,218250,0.0,1.0
2005-08-02,5.25,5.31,5.08,5.2,545500,21.0,21.24,20.32,20.8,136375,0.0,1.0
2005-08-03,5.56,5.71,5.21,5.25,1441800,22.24,22.84,20.84,21.0,360450,0.0,1.0
2005-08-04,5.26,5.549,5.2,5.549,493100,21.04,22.196,20.8,22.196,123275,0.0,1.0
2005-08-05,5.3,5.44,5.24,5.32,359600,21.2,21.76,20.96,21.28,89900,0.0,1.0
2005-08-08,5.02,5.39,5.0,5.31,378600,20.08,21.56,20.0,21.24,94650,0.0,1.0
2005-08-09,5.03,5.11,4.85,5.03,373400,20.12,20.44,19.4,20.12,93350,0.0,1.0
2005-08-10,5.24,5.27,5.05,5.06,524300,20.96,21.08,20.2,20.24,131075,0.0,1.0
2005-08-11,5.22,5.31,5.09,5.24,454400,20.88,21.24,20.36,20.96,113600,0.0,1.0
2005-08-12,5.13,5.24,4.94,5.23,207900,20.52,20.96,19.76,20.92,51975,0.0,1.0
2005-08-15,5.13,5.2,5.0,5.0,197300,20.52,20.8,20.0,20.0,49325,0.0,1.0
2005-08-16,5.12,5.23,5.1,5.11,196400,20.48,20.92,20.4,20.44,49100,0.0,1.0
2005-08-17,5.09,5.16,5.04,5.11,82700,20.36,20.64,20.16,20.44,20675,0.0,1.0
2005-08-18,5.05,5.116,5.01,5.08,335400,20.2,20.464,20.04,20.32,83850,0.0,1.0
2005-08-19,5.1799,5.4,5.03,5.08,316000,20.7196,21.6,20.12,20.32,79000,0.0,1.0
2005-08-22,5.08,5.24,5.05,5.24,242900,20.32,20.96,20.2,20.96,60725,0.0,1.0
2005-08-23,5.05,5.11,4.91,5.08,548600,20.2,20.44,19.64,20.32,137150,0.0,1.0
2005-08-24,4.95,5.1094,4.9,4.95,197800,19.8,20.4376,19.6,19.8,49450,0.0,1.0
2005-08-25,4.89,4.98,4.88,4.91,105200,19.56,19.92,19.52,19.64,26300,0.0,1.0
2005-08-26,4.96,5.04,4.81,4.89,232600,19.84,20.16,19.24,19.56,58150,0.0,1.0
2005-08-29,5.24,5.24,4.8,4.91,830100,20.96,20.96,19.2,19.64,207525,0.0,1.0
2005-08-30,5.11,5.28,5.05,5.28,311400,20.44,21.12,20.2,21.12,77850,0.0,1.0
2005-08-31,5.26,5.33,5.08,5.14,207900,21.04,21.32,20.32,20.56,51975,0.0,1.0
2005-09-01,5.14,5.34,5.11,5.3,185700,20.56,21.36,20.44,21.2,46425,0.0,1.0
2005-09-02,5.21,5.3,5.08,5.08,162500,20.84,21.2,20.32,20.32,40625,0.0,1.0
2005-09-06,5.09,5.24,5.08,5.18,289000,20.36,20.96,20.32,20.72,72250,0.0,1.0
2005-09-07,5.14,5.2,5.04,5.1,216600,20.56,20.8,20.16,20.4,54150,0.0,1.0
2005-09-08,5.12,5.15,5.05,5.15,227400,20.48,20.6,20.2,20.6,56850,0.0,1.0
2005-09-09,5.09,5.12,5.01,5.09,217400,20.36,20.48,20.04,20.36,54350,0.0,1.0
2005-09-12,5.99,6.2,5.16,5.16,2254100,23.96,24.8,20.64,20.64,563525,0.0,1.0
2005-09-13,6.18,6.4,5.64,5.97,1332900,24.72,25.6,22.56,23.88,333225,0.0,1.0
2005-09-14,6.18,6.58,6.01,6.17,1257900,24.72,26.32,24.04,24.68,314475,0.0,1.0
2005-09-15,6.02,6.28,5.9,6.28,493900,24.08,25.12,23.6,25.12,123475,0.0,1.0
2005-09-16,6.13,6.25,5.93,6.0,343700,24.52,25.0,23.72,24.0,85925,0.0,1.0
2005-09-19,6.07,6.43,6.01,6.19,645800,24.28,25.72,24.04,24.76,161450,0.0,1.0
2005-09-20,5.9,6.18,5.85,6.07,377600,23.6,24.72,23.4,24.28,94400,0.0,1.0
2005-09-21,5.89,6.01,5.7,5.86,342600,23.56,24.04,22.8,23.44,85650,0.0,1.0
2005-09-22,5.85,5.9,5.72,5.87,222300,23.4,23.6,22.88,23.48,55575,0.0,1.0
2005-09-23,5.91,6.09,5.8,5.9,371500,23.64,24.36,23.2,23.6,92875,0.0,1.0
2005-09-26,5.97,6.11,5.88,5.89,352800,23.88,24.44,23.52,23.56,88200,0.0,1.0
2005-09-27,6.49,6.63,6.0,6.02,1769700,25.96,26.52,24.0,24.08,442425,0.0,1.0
2005-09-28,6.15,6.48,6.05,6.39,693200,24.6,25.92,24.2,25.56,173300,0.0,1.0
2005-09-29,6.7,6.83,6.12,6.12,1090200,26.8,27.32,24.48,24.48,272550,0.0,1.0
2005-09-30,6.48,6.751,6.35,6.701,517700,25.92,27.004,25.4,26.804,129425,0.0,1.0
2005-10-03,6.5,6.63,6.32,6.48,376900,26.0,26.52,25.28,25.92,94225,0.0,1.0
2005-10-04,6.42,6.85,6.18,6.4,1238500,25.68,27.4,24.72,25.6,309625,0.0,1.0
2005-10-05,6.17,6.5,6.12,6.29,331300,24.68,26.0,24.48,25.16,82825,0.0,1.0
2005-10-06,5.89,6.21,5.84,6.16,518600,23.56,24.84,23.36,24.64,129650,0.0,1.0
2005-10-07,5.93,6.06,5.71,5.94,265900,23.72,24.24,22.84,23.76,66475,0.0,1.0
2005-10-10,5.84,6.04,5.81,5.99,162600,23.36,24.16,23.24,23.96,40650,0.0,1.0
2005-10-11,5.49,5.9,5.42,5.83,405100,21.96,23.6,21.68,23.32,101275,0.0,1.0
2005-10-12,5.3,5.57,5.2,5.45,377400,21.2,22.28,20.8,21.8,94350,0.0,1.0
2005-10-13,5.31,5.44,5.1099,5.3,266900,21.24,21.76,20.4396,21.2,66725,0.0,1.0
2005-10-14,5.46,5.5,5.3,5.34,210500,21.84,22.0,21.2,21.36,52625,0.0,1.0
2005-10-17,5.57,5.63,5.43,5.44,217300,22.28,22.52,21.72,21.76,54325,0.0,1.0
2005-10-18,5.23,5.59,5.159,5.57,248300,20.92,22.36,20.636,22.28,62075,0.0,1.0
2005-10-19,5.27,5.34,4.95,5.15,342600,21.08,21.36,19.8,20.6,85650,0.0,1.0
2005-10-20,5.07,5.35,5.01,5.27,174800,20.28,21.4,20.04,21.08,43700,0.0,1.0
2005-10-21,5.18,5.28,5.08,5.1,177700,20.72,21.12,20.32,20.4,44425,0.0,1.0
2005-10-24,5.29,5.35,5.2,5.21,203600,21.16,21.4,20.8,20.84,50900,0.0,1.0
2005-10-25,5.34,5.44,5.21,5.28,251500,21.36,21.76,20.84,21.12,62875,0.0,1.0
2005-10-26,5.14,5.409,5.1,5.409,194000,20.56,21.636,20.4,21.636,48500,0.0,1.0
2005-10-27,4.87,5.14,4.77,5.1,392100,19.48,20.56,19.08,20.4,98025,0.0,1.0
2005-10-28,4.9,4.94,4.58,4.83,435800,19.6,19.76,18.32,19.32,108950,0.0,1.0
2005-10-31,5.0,5.03,4.72,4.89,254900,20.0,20.12,18.88,19.56,63725,0.0,1.0
2005-11-01,4.98,5.03,4.94,4.99,191700,19.92,20.12,19.76,19.96,47925,0.0,1.0
2005-11-02,5.09,5.16,4.82,5.05,193700,20.36,20.64,19.28,20.2,48425,0.0,1.0
2005-11-03,4.83,5.2,4.83,5.09,301000,19.32,20.8,19.32,20.36,75250,0.0,1.0
2005-11-04,4.9,5.05,4.82,4.82,240600,19.6,20.2,19.28,19.28,60150,0.0,1.0
2005-11-07,5.03,5.08,4.9,4.91,200500,20.12,20.32,19.6,19.64,50125,0.0,1.0
2005-11-08,4.9,5.07,4.83,5.05,238000,19.6,20.28,19.32,20.2,59500,0.0,1.0
2005-11-09,5.33,5.35,4.9,5.0,362100,21.32,21.4,19.6,20.0,90525,0.0,1.0
2005-11-10,5.23,5.41,5.21,5.27,267000,20.92,21.64,20.84,21.08,66750,0.0,1.0
2005-11-11,5.32,5.34,5.21,5.22,119400,21.28,21.36,20.84,20.88,29850,0.0,1.0
2005-11-14,5.44,5.52,5.31,5.32,298700,21.76,22.08,21.24,21.28,74675,0.0,1.0
2005-11-15,5.34,5.55,5.3,5.5,294000,21.36,22.2,21.2,22.0,73500,0.0,1.0
2005-11-16,5.22,5.39,5.1624,5.39,239100,20.88,21.56,20.6496,21.56,59775,0.0,1.0
2005-11-17,5.16,5.34,5.1,5.34,398800,20.64,21.36,20.4,21.36,99700,0.0,1.0
2005-11-18,5.22,5.33,5.16,5.3,234900,20.88,21.32,20.64,21.2,58725,0.0,1.0
2005-11-21,5.22,5.4,5.2,5.22,108100,20.88,21.6,20.8,20.88,27025,0.0,1.0
2005-11-22,5.27,5.337,5.13,5.13,159700,21.08,21.348,20.52,20.52,39925,0.0,1.0
2005-11-23,5.23,5.4,5.18,5.31,479500,20.92,21.6,20.72,21.24,119875,0.0,1.0
2005-11-25,5.3,5.33,5.26,5.29,52600,21.2,21.32,21.04,21.16,13150,0.0,1.0
2005-11-28,5.28,5.35,5.25,5.35,179200,21.12,21.4,21.0,21.4,44800,0.0,1.0
2005-11-29,5.98,6.1,5.5,5.63,2250900,23.92,24.4,22.0,22.52,562725,0.0,1.0
2005-11-30,6.01,6.17,5.95,6.119,891400,24.04,24.68,23.8,24.476,222850,0.0,1.0
2005-12-01,5.86,6.14,5.75,6.1,802500,23.44,24.56,23.0,24.4,200625,0.0,1.0
2005-12-02,5.79,5.91,5.72,5.83,345600,23.16,23.64,22.88,23.32,86400,0.0,1.0
2005-12-05,5.96,6.05,5.81,5.87,437800,23.84,24.2,23.24,23.48,109450,0.0,1.0
2005-12-06,6.16,6.18,5.91,5.92,446100,24.64,24.72,23.64,23.68,111525,0.0,1.0
2005-12-07,6.11,6.25,6.03,6.16,326400,24.44,25.0,24.12,24.64,81600,0.0,1.0
2005-12-08,6.18,6.22,6.04,6.16,356000,24.72,24.88,24.16,24.64,89000,0.0,1.0
2005-12-09,6.3,6.36,6.11,6.22,332100,25.2,25.44,24.44,24.88,83025,0.0,1.0
2005-12-12,6.16,6.36,6.06,6.36,323300,24.64,25.44,24.24,25.44,80825,0.0,1.0
2005-12-13,6.11,6.2,6.04,6.2,199400,24.44,24.8,24.16,24.8,49850,0.0,1.0
2005-12-14,6.21,6.5,6.15,6.32,709200,24.84,26.0,24.6,25.28,177300,0.0,1.0
2005-12-15,6.21,6.3,6.11,6.289,283300,24.84,25.2,24.44,25.156,70825,0.0,1.0
2005-12-16,6.19,6.22,6.05,6.16,173000,24.76,24.88,24.2,24.64,43250,0.0,1.0
2005-12-19,6.02,6.18,5.87,6.05,301600,24.08,24.72,23.48,24.2,75400,0.0,1.0
2005-12-20,5.9,6.03,5.64,6.0,242100,23.6,24.12,22.56,24.0,60525,0.0,1.0
2005-12-21,5.95,5.99,5.66,5.71,432100,23.8,23.96,22.64,22.84,108025,0.0,1.0
2005-12-22,5.95,6.09,5.91,5.91,199800,23.8,24.36,23.64,23.64,49950,0.0,1.0
2005-12-23,5.94,6.07,5.83,5.91,275600,23.76,24.28,23.32,23.64,68900,0.0,1.0
2005-12-27,5.81,6.05,5.74,5.9,252100,23.24,24.2,22.96,23.6,63025,0.0,1.0
2005-12-28,5.86,5.95,5.78,5.8,167300,23.44,23.8,23.12,23.2,41825,0.0,1.0
2005-12-29,5.86,5.8997,5.78,5.89,151900,23.44,23.5988,23.12,23.56,37975,0.0,1.0
2005-12-30,6.0,6.11,5.69,5.79,290800,24.0,24.44,22.76,23.16,72700,0.0,1.0
2006-01-03,5.93,6.12,5.81,5.95,197800,23.72,24.48,23.24,23.8,49450,0.0,1.0
2006-01-04,6.58,6.65,6.28,6.37,1816700,26.32,26.6,25.12,25.48,454175,0.0,1.0
2006-01-05,6.72,6.85,6.63,6.69,846300,26.88,27.4,26.52,26.76,211575,0.0,1.0
2006-01-06,6.63,6.78,6.59,6.72,359900,26.52,27.12,26.36,26.88,89975,0.0,1.0
2006-01-09,6.53,6.77,6.51,6.69,414500,26.12,27.08,26.04,26.76,103625,0.0,1.0
2006-01-10,6.67,6.899,6.57,6.89,874000,26.68,27.596,26.28,27.56,218500,0.0,1.0
2006-01-11,6.78,7.0,6.68,6.85,691000,27.12,28.0,26.72,27.4,172750,0.0,1.0
2006-01-12,6.81,6.92,6.65,6.7,390100,27.24,27.68,26.6,26.8,97525,0.0,1.0
2006-01-13,6.81,6.9,6.74,6.89,270700,27.24,27.6,26.96,27.56,67675,0.0,1.0
2006-01-17,6.98,7.19,6.72,6.83,674000,27.92,28.76,26.88,27.32,168500,0.0,1.0
2006-01-18,7.02,7.04,6.82,6.83,335300,28.08,28.16,27.28,27.32,83825,0.0,1.0
2006-01-19,6.98,7.19,6.9,7.05,335300,27.92,28.76,27.6,28.2,83825,0.0,1.0
2006-01-20,6.74,7.0,6.7,6.96,314200,26.96,28.0,26.8,27.84,78550,0.0,1.0
2006-01-23,6.77,6.83,6.51,6.73,592500,27.08,27.32,26.04,26.92,148125,0.0,1.0
2006-01-24,6.68,6.8,6.56,6.7,230600,26.72,27.2,26.24,26.8,57650,0.0,1.0
2006-01-25,6.62,6.8,6.6,6.66,303800,26.48,27.2,26.4,26.64,75950,0.0,1.0
2006-01-26,6.61,6.68,6.35,6.63,393000,26.44,26.72,25.4,26.52,98250,0.0,1.0
2006-01-27,6.64,6.71,6.56,6.68,229732,26.56,26.84,26.24,26.72,57433,0.0,1.0
2006-01-30,6.54,6.66,6.51,6.6,221551,26.16,26.64,26.04,26.4,55387.75,0.0,1.0
2006-01-31,6.55,6.57,6.42,6.5,320551,26.2,26.28,25.68,26.0,80137.75,0.0,1.0
2006-02-01,6.68,6.71,6.52,6.58,272900,26.72,26.84,26.08,26.32,68225,0.0,1.0
2006-02-02,6.62,6.7,6.55,6.68,161653,26.48,26.8,26.2,26.72,40413.25,0.0,1.0
2006-02-03,6.55,6.61,6.51,6.6,96072,26.2,26.44,26.04,26.4,24018,0.0,1.0
2006-02-06,6.61,6.66,6.52,6.52,230568,26.44,26.64,26.08,26.08,57642,0.0,1.0
2006-02-07,6.41,6.65,6.18,6.63,311480,25.64,26.6,24.72,26.52,77870,0.0,1.0
2006-02-08,6.29,6.5,6.22,6.4,213900,25.16,26.0,24.88,25.6,53475,0.0,1.0
2006-02-09,6.36,6.45,6.27,6.27,188911,25.44,25.8,25.08,25.08,47227.75,0.0,1.0
2006-02-10,6.29,6.41,6.2,6.31,190260,25.16,25.64,24.8,25.24,47565,0.0,1.0
2006-02-13,6.21,6.36,6.12,6.32,167177,24.84,25.44,24.48,25.28,41794.25,0.0,1.0
2006-02-14,6.23,6.26,6.16,6.19,163166,24.92,25.04,24.64,24.76,40791.5,0.0,1.0
2006-02-15,6.3,6.33,6.15,6.18,279307,25.2,25.32,24.6,24.72,69826.75,0.0,1.0
2006-02-16,6.44,6.54,6.32,6.32,170178,25.76,26.16,25.28,25.28,42544.5,0.0,1.0
2006-02-17,6.4,6.54,6.29,6.41,184803,25.6,26.16,25.16,25.64,46200.75,0.0,1.0
2006-02-21,6.31,6.4,6.28,6.4,123719,25.24,25.6,25.12,25.6,30929.75,0.0,1.0
2006-02-22,6.3,6.4,6.19,6.27,230300,25.2,25.6,24.76,25.08,57575,0.0,1.0
2006-02-23,6.23,6.39,6.19,6.28,154120,24.92,25.56,24.76,25.12,38530,0.0,1.0
2006-02-24,6.44,6.49,6.19,6.26,373100,25.76,25.96,24.76,25.04,93275,0.0,1.0
2006-02-27,6.62,6.7,6.41,6.44,354916,26.48,26.8,25.64,25.76,88729,0.0,1.0
2006-02-28,6.55,6.77,6.51,6.6,270459,26.2,27.08,26.04,26.4,67614.75,0.0,1.0
2006-03-01,6.64,6.65,6.51,6.57,113259,26.56,26.6,26.04,26.28,28314.75,0.0,1.0
2006-03-02,6.61,6.64,6.49,6.601,84113,26.44,26.56,25.96,26.404,21028.25,0.0,1.0
2006-03-03,6.46,6.61,6.41,6.61,182885,25.84,26.44,25.64,26.44,45721.25,0.0,1.0
2006-03-06,6.42,6.52,6.41,6.44,126463,25.68,26.08,25.64,25.76,31615.75,0.0,1.0
2006-03-07,6.41,6.45,6.34,6.42,142140,25.64,25.8,25.36,25.68,35535,0.0,1.0
2006-03-08,6.38,6.41,6.05,6.37,210312,25.52,25.64,24.2,25.48,52578,0.0,1.0
2006-03-09,6.3,6.4,6.13,6.36,207733,25.2,25.6,24.52,25.44,51933.25,0.0,1.0
2006-03-10,6.08,6.3,5.91,6.09,363304,24.32,25.2,23.64,24.36,90826,0.0,1.0
2006-03-13,6.07,6.34,6.06,6.33,151482,24.28,25.36,24.24,25.32,37870.5,0.0,1.0
2006-03-14,6.06,6.3,6.01,6.14,235696,24.24,25.2,24.04,24.56,58924,0.0,1.0
2006-03-15,5.87,6.08,5.69,6.01,921578,23.48,24.32,22.76,24.04,230394.5,0.0,1.0
2006-03-16,5.8,5.9,5.69,5.86,275355,23.2,23.6,22.76,23.44,68838.75,0.0,1.0
2006-03-17,5.63,5.82,5.57,5.8,468979,22.52,23.28,22.28,23.2,117244.75,0.0,1.0
2006-03-20,5.97,6.21,5.92,5.92,579967,23.88,24.84,23.68,23.68,144991.75,0.0,1.0
2006-03-21,6.14,6.23,5.96,6.07,370322,24.56,24.92,23.84,24.28,92580.5,0.0,1.0
2006-03-22,6.17,6.19,6.02,6.15,181328,24.68,24.76,24.08,24.6,45332,0.0,1.0
2006-03-23,6.2,6.22,6.07,6.19,148701,24.8,24.88,24.28,24.76,37175.25,0.0,1.0
2006-03-24,6.2,6.21,6.11,6.17,159335,24.8,24.84,24.44,24.68,39833.75,0.0,1.0
2006-03-27,6.26,6.3,6.17,6.18,153383,25.04,25.2,24.68,24.72,38345.75,0.0,1.0
2006-03-28,6.21,6.28,6.06,6.28,200329,24.84,25.12,24.24,25.12,50082.25,0.0,1.0
2006-03-29,6.23,6.33,6.07,6.18,236052,24.92,25.32,24.28,24.72,59013,0.0,1.0
2006-03-30,6.25,6.38,6.19,6.25,151142,25.0,25.52,24.76,25.0,37785.5,0.0,1.0
2006-03-31,6.53,6.53,6.3,6.3,375085,26.12,26.12,25.2,25.2,93771.25,0.0,1.0
2006-04-03,6.43,6.67,6.38,6.57,347628,25.72,26.68,25.52,26.28,86907,0.0,1.0
2006-04-04,6.53,6.56,6.37,6.46,154155,26.12,26.24,25.48,25.84,38538.75,0.0,1.0
2006-04-05,6.5,6.63,6.34,6.56,194107,26.0,26.52,25.36,26.24,48526.75,0.0,1.0
2006-04-06,6.5,6.59,6.4,6.52,340269,26.0,26.36,25.6,26.08,85067.25,0.0,1.0
2006-04-07,6.34,6.58,6.28,6.56,272266,25.36,26.32,25.12,26.24,68066.5,0.0,1.0
2006-04-10,6.22,6.37,6.14,6.37,223627,24.88,25.48,24.56,25.48,55906.75,0.0,1.0
2006-04-11,6.33,6.4,6.171,6.28,247108,25.32,25.6,24.684,25.12,61777,0.0,1.0
2006-04-12,6.72,6.75,6.33,6.33,325214,26.88,27.0,25.32,25.32,81303.5,0.0,1.0
2006-04-13,6.8,6.85,6.65,6.69,218189,27.2,27.4,26.6,26.76,54547.25,0.0,1.0
2006-04-17,6.71,6.8,6.59,6.8,192269,26.84,27.2,26.36,27.2,48067.25,0.0,1.0
2006-04-18,6.77,6.79,6.6,6.71,273100,27.08,27.16,26.4,26.84,68275,0.0,1.0
2006-04-19,6.665,6.99,6.65,6.8,679909,26.66,27.96,26.6,27.2,169977.25,0.0,1.0
2006-04-20,6.68,6.79,6.62,6.64,204019,26.72,27.16,26.48,26.56,51004.75,0.0,1.0
2006-04-21,6.44,6.73,6.39,6.68,299806,25.76,26.92,25.56,26.72,74951.5,0.0,1.0
2006-04-24,6.45,6.47,6.35,6.41,166572,25.8,25.88,25.4,25.64,41643,0.0,1.0
2006-04-25,6.37,6.53,6.19,6.5,214923,25.48,26.12,24.76,26.0,53730.75,0.0,1.0
2006-04-26,6.44,6.44,6.33,6.35,69473,25.76,25.76,25.32,25.4,17368.25,0.0,1.0
2006-04-27,6.4,6.6,6.38,6.45,103886,25.6,26.4,25.52,25.8,25971.5,0.0,1.0
2006-04-28,6.355,6.44,6.28,6.4,132423,25.42,25.76,25.12,25.6,33105.75,0.0,1.0
2006-05-01,6.28,6.392,6.25,6.36,152029,25.12,25.568,25.0,25.44,38007.25,0.0,1.0
2006-05-02,6.24,6.4,6.2,6.37,186744,24.96,25.6,24.8,25.48,46686,0.0,1.0
2006-05-03,6.57,6.6,6.19,6.29,235245,26.28,26.4,24.76,25.16,58811.25,0.0,1.0
2006-05-04,6.69,6.72,6.54,6.57,160900,26.76,26.88,26.16,26.28,40225,0.0,1.0
2006-05-05,6.67,6.83,6.67,6.73,222200,26.68,27.32,26.68,26.92,55550,0.0,1.0
2006-05-08,6.69,6.79,6.65,6.7,153900,26.76,27.16,26.6,26.8,38475,0.0,1.0
2006-05-09,6.52,6.79,6.36,6.71,302300,26.08,27.16,25.44,26.84,75575,0.0,1.0
2006-05-10,6.24,6.52,6.18,6.31,265000,24.96,26.08,24.72,25.24,66250,0.0,1.0
2006-05-11,6.14,6.42,6.05,6.25,258900,24.56,25.68,24.2,25.0,64725,0.0,1.0
2006-05-12,6.08,6.15,5.92,6.07,319550,24.32,24.6,23.68,24.28,79887.5,0.0,1.0
2006-05-15,5.93,6.05,5.84,6.0,295391,23.72,24.2,23.36,24.0,73847.75,0.0,1.0
2006-05-16,5.92,6.0,5.75,5.98,393312,23.68,24.0,23.0,23.92,98328,0.0,1.0
2006-05-17,5.85,6.0,5.711,5.86,213842,23.4,24.0,22.844,23.44,53460.5,0.0,1.0
2006-05-18,5.97,6.05,5.88,5.91,210471,23.88,24.2,23.52,23.64,52617.75,0.0,1.0
2006-05-19,6.0,6.03,5.83,6.03,389445,24.0,24.12,23.32,24.12,97361.25,0.0,1.0
2006-05-22,5.91,6.09,5.85,6.0,215530,23.64,24.36,23.4,24.0,53882.5,0.0,1.0
2006-05-23,5.97,6.1,5.91,5.96,236182,23.88,24.4,23.64,23.84,59045.5,0.0,1.0
2006-05-24,5.79,6.0,5.75,5.93,235952,23.16,24.0,23.0,23.72,58988,0.0,1.0
2006-05-25,5.9,5.95,5.72,5.8,274553,23.6,23.8,22.88,23.2,68638.25,0.0,1.0
2006-05-26,5.93,6.05,5.87,5.88,178915,23.72,24.2,23.48,23.52,44728.75,0.0,1.0
2006-05-30,5.84,5.97,5.81,5.88,119317,23.36,23.88,23.24,23.52,29829.25,0.0,1.0
2006-05-31,5.73,5.86,5.67,5.84,191074,22.92,23.44,22.68,23.36,47768.5,0.0,1.0
2006-06-01,5.79,5.79,5.65,5.72,368072,23.16,23.16,22.6,22.88,92018,0.0,1.0
2006-06-02,5.79,5.86,5.74,5.79,171454,23.16,23.44,22.96,23.16,42863.5,0.0,1.0
2006-06-05,6.02,6.04,5.78,5.78,165809,24.08,24.16,23.12,23.12,41452.25,0.0,1.0
2006-06-06,6.05,6.14,5.98,6.06,126952,24.2,24.56,23.92,24.24,31738,0.0,1.0
2006-06-07,6.05,6.3,5.94,6.08,204983,24.2,25.2,23.76,24.32,51245.75,0.0,1.0
2006-06-08,6.19,6.21,5.93,6.06,199092,24.76,24.84,23.72,24.24,49773,0.0,1.0
2006-06-09,6.15,6.2,6.05,6.19,80433,24.6,24.8,24.2,24.76,20108.25,0.0,1.0
2006-06-12,6.06,6.25,5.92,6.2,187144,24.24,25.0,23.68,24.8,46786,0.0,1.0
2006-06-13,5.98,6.09,5.87,6.09,207832,23.92,24.36,23.48,24.36,51958,0.0,1.0
2006-06-14,5.86,6.08,5.79,5.97,213280,23.44,24.32,23.16,23.88,53320,0.0,1.0
2006-06-15,6.03,6.1,5.76,5.89,274258,24.12,24.4,23.04,23.56,68564.5,0.0,1.0
2006-06-16,6.13,6.19,6.05,6.07,156156,24.52,24.76,24.2,24.28,39039,0.0,1.0
2006-06-19,6.27,6.33,6.1,6.2,236778,25.08,25.32,24.4,24.8,59194.5,0.0,1.0
2006-06-20,6.3,6.48,6.26,6.29,367372,25.2,25.92,25.04,25.16,91843,0.0,1.0
2006-06-21,6.25,6.34,6.19,6.32,213233,25.0,25.36,24.76,25.28,53308.25,0.0,1.0
2006-06-22,6.16,6.28,6.04,6.27,180939,24.64,25.12,24.16,25.08,45234.75,0.0,1.0
2006-06-23,6.14,6.19,6.12,6.19,124107,24.56,24.76,24.48,24.76,31026.75,0.0,1.0
2006-06-26,6.17,6.23,6.1,6.14,162034,24.68,24.92,24.4,24.56,40508.5,0.0,1.0
2006-06-27,6.18,6.28,6.14,6.2,198280,24.72,25.12,24.56,24.8,49570,0.0,1.0
2006-06-28,5.98,6.3592,5.85,6.25,397030,23.92,25.4368,23.4,25.0,99257.5,0.0,1.0
2006-06-29,6.09,6.15,5.94,6.04,282942,24.36,24.6,23.76,24.16,70735.5,0.0,1.0
2006-06-30,5.87,6.22,5.83,6.1,4392600,23.48,24.88,23.32,24.4,1098150,0.0,1.0
2006-07-03,6.03,6.08,5.88,5.88,228500,24.12,24.32,23.52,23.52,57125,0.0,1.0
2006-07-05,6.07,6.07,5.82,6.03,307511,24.28,24.28,23.28,24.12,76877.75,0.0,1.0
2006-07-06,5.93,6.07,5.88,6.05,231059,23.72,24.28,23.52,24.2,57764.75,0.0,1.0
2006-07-07,5.79,5.95,5.75,5.88,226354,23.16,23.8,23.0,23.52,56588.5,0.0,1.0
2006-07-10,5.57,5.83,5.51,5.77,413387,22.28,23.32,22.04,23.08,103346.75,0.0,1.0
2006-07-11,5.52,5.55,5.34,5.52,272676,22.08,22.2,21.36,22.08,68169,0.0,1.0
2006-07-12,5.46,5.52,5.32,5.52,171415,21.84,22.08,21.28,22.08,42853.75,0.0,1.0
2006-07-13,5.22,5.5,5.18,5.4,185940,20.88,22.0,20.72,21.6,46485,0.0,1.0
2006-07-14,5.07,5.2,4.99,5.19,316165,20.28,20.8,19.96,20.76,79041.25,0.0,1.0
2006-07-17,4.99,5.17,4.9,5.04,210336,19.96,20.68,19.6,20.16,52584,0.0,1.0
2006-07-18,4.97,5.15,4.81,4.98,171437,19.88,20.6,19.24,19.92,42859.25,0.0,1.0
2006-07-19,5.11,5.19,4.94,4.94,237944,20.44,20.76,19.76,19.76,59486,0.0,1.0
2006-07-20,4.78,5.14,4.77,5.14,216237,19.12,20.56,19.08,20.56,54059.25,0.0,1.0
2006-07-21,4.3,4.86,4.3,4.73,494664,17.2,19.44,17.2,18.92,123666,0.0,1.0
2006-07-24,4.11,4.44,4.01,4.335,1169839,16.44,17.76,16.04,17.34,292459.75,0.0,1.0
2006-07-25,4.19,4.29,3.97,4.15,685105,16.76,17.16,15.88,16.6,171276.25,0.0,1.0
2006-07-26,4.31,4.42,4.04,4.19,508585,17.24,17.68,16.16,16.76,127146.25,0.0,1.0
2006-07-27,4.32,4.36,4.2,4.24,305637,17.28,17.44,16.8,16.96,76409.25,0.0,1.0
2006-07-28,4.36,4.38,4.22,4.36,536340,17.44,17.52,16.88,17.44,134085,0.0,1.0
2006-07-31,4.6,4.64,4.25,4.33,483302,18.4,18.56,17.0,17.32,120825.5,0.0,1.0
2006-08-01,4.28,4.55,4.26,4.54,306561,17.12,18.2,17.04,18.16,76640.25,0.0,1.0
2006-08-02,4.41,4.41,4.25,4.26,347088,17.64,17.64,17.0,17.04,86772,0.0,1.0
2006-08-03,4.31,4.38,4.23,4.36,184318,17.24,17.52,16.92,17.44,46079.5,0.0,1.0
2006-08-04,4.13,4.49,4.11,4.3,298069,16.52,17.96,16.44,17.2,74517.25,0.0,1.0
2006-08-07,3.9,4.17,3.79,4.08,434702,15.6,16.68,15.16,16.32,108675.5,0.0,1.0
2006-08-08,3.81,4.1,3.77,3.9,615232,15.24,16.4,15.08,15.6,153808,0.0,1.0
2006-08-09,3.94,3.99,3.81,3.82,299220,15.76,15.96,15.24,15.28,74805,0.0,1.0
2006-08-10,3.97,4.03,3.77,3.96,231443,15.88,16.12,15.08,15.84,57860.75,0.0,1.0
2006-08-11,3.95,4.04,3.87,3.96,149771,15.8,16.16,15.48,15.84,37442.75,0.0,1.0
2006-08-14,3.87,4.06,3.87,3.97,163596,15.48,16.24,15.48,15.88,40899,0.0,1.0
2006-08-15,3.8,4.09,3.77,3.95,172396,15.2,16.36,15.08,15.8,43099,0.0,1.0
2006-08-16,4.06,4.09,3.75,3.85,288746,16.24,16.36,15.0,15.4,72186.5,0.0,1.0
2006-08-17,4.04,4.15,3.97,4.02,176446,16.16,16.6,15.88,16.08,44111.5,0.0,1.0
2006-08-18,4.05,4.33,4.03,4.06,248664,16.2,17.32,16.12,16.24,62166,0.0,1.0
2006-08-21,4.1,4.13,3.98,4.04,99052,16.4,16.52,15.92,16.16,24763,0.0,1.0
2006-08-22,4.25,4.26,4.03,4.08,140398,17.0,17.04,16.12,16.32,35099.5,0.0,1.0
2006-08-23,4.37,4.45,4.29,4.45,262011,17.48,17.8,17.16,17.8,65502.75,0.0,1.0
2006-08-24,4.31,4.47,4.27,4.4,96972,17.24,17.88,17.08,17.6,24243,0.0,1.0
2006-08-25,4.28,4.35,4.26,4.28,76316,17.12,17.4,17.04,17.12,19079,0.0,1.0
2006-08-28,4.3,4.4,4.23,4.26,139998,17.2,17.6,16.92,17.04,34999.5,0.0,1.0
2006-08-29,4.38,4.4,4.21,4.28,242439,17.52,17.6,16.84,17.12,60609.75,0.0,1.0
2006-08-30,4.57,4.58,4.35,4.38,172343,18.28,18.32,17.4,17.52,43085.75,0.0,1.0
2006-08-31,4.83,4.9,4.56,4.6,283439,19.32,19.6,18.24,18.4,70859.75,0.0,1.0
2006-09-01,4.76,4.9,4.72,4.85,119849,19.04,19.6,18.88,19.4,29962.25,0.0,1.0
2006-09-05,4.96,5.0,4.76,4.79,145474,19.84,20.0,19.04,19.16,36368.5,0.0,1.0
2006-09-06,4.69,4.96,4.66,4.91,336777,18.76,19.84,18.64,19.64,84194.25,0.0,1.0
2006-09-07,4.65,4.77,4.53,4.69,252289,18.6,19.08,18.12,18.76,63072.25,0.0,1.0
2006-09-08,4.69,4.75,4.65,4.68,143331,18.76,19.0,18.6,18.72,35832.75,0.0,1.0
2006-09-11,4.64,4.7,4.62,4.65,153555,18.56,18.8,18.48,18.6,38388.75,0.0,1.0
2006-09-12,4.64,4.68,4.58,4.67,138682,18.56,18.72,18.32,18.68,34670.5,0.0,1.0
2006-09-13,4.79,4.8,4.6,4.62,200255,19.16,19.2,18.4,18.48,50063.75,0.0,1.0
2006-09-14,4.72,4.79,4.5,4.79,214265,18.88,19.16,18.0,19.16,53566.25,0.0,1.0
2006-09-15,4.6,4.79,4.54,4.75,297698,18.4,19.16,18.16,19.0,74424.5,0.0,1.0
2006-09-18,4.44,4.69,4.4,4.64,141574,17.76,18.76,17.6,18.56,35393.5,0.0,1.0
2006-09-19,4.48,4.59,4.31,4.42,129131,17.92,18.36,17.24,17.68,32282.75,0.0,1.0
2006-09-20,4.39,4.67,4.32,4.48,132763,17.56,18.68,17.28,17.92,33190.75,0.0,1.0
2006-09-21,4.25,4.42,4.16,4.37,95781,17.0,17.68,16.64,17.48,23945.25,0.0,1.0
2006-09-22,4.09,4.34,4.07,4.24,111172,16.36,17.36,16.28,16.96,27793,0.0,1.0
2006-09-25,4.34,4.35,4.0812,4.11,93523,17.36,17.4,16.3248,16.44,23380.75,0.0,1.0
2006-09-26,4.24,4.33,4.21,4.31,72807,16.96,17.32,16.84,17.24,18201.75,0.0,1.0
2006-09-27,4.35,4.36,4.07,4.21,122855,17.4,17.44,16.28,16.84,30713.75,0.0,1.0
2006-09-28,4.36,4.4,4.31,4.39,292131,17.44,17.6,17.24,17.56,73032.75,0.0,1.0
2006-09-29,4.08,4.38,4.06,4.38,532659,16.32,17.52,16.24,17.52,133164.75,0.0,1.0
2006-10-02,3.84,4.25,3.84,4.07,338642,15.36,17.0,15.36,16.28,84660.5,0.0,1.0
2006-10-03,3.97,4.04,3.81,3.81,295081,15.88,16.16,15.24,15.24,73770.25,0.0,1.0
2006-10-04,4.2,4.26,3.91,3.95,252958,16.8,17.04,15.64,15.8,63239.5,0.0,1.0
2006-10-05,4.24,4.29,4.17,4.22,114761,16.96,17.16,16.68,16.88,28690.25,0.0,1.0
2006-10-06,4.24,4.3,4.19,4.2,148181,16.96,17.2,16.76,16.8,37045.25,0.0,1.0
2006-10-09,4.35,4.35,4.21,4.21,73454,17.4,17.4,16.84,16.84,18363.5,0.0,1.0
2006-10-10,4.34,4.42,4.27,4.37,115426,17.36,17.68,17.08,17.48,28856.5,0.0,1.0
2006-10-11,4.33,4.46,4.25,4.31,137202,17.32,17.84,17.0,17.24,34300.5,0.0,1.0
2006-10-12,4.46,4.49,4.35,4.35,149112,17.84,17.96,17.4,17.4,37278,0.0,1.0
2006-10-13,4.39,4.49,4.35,4.49,103688,17.56,17.96,17.4,17.96,25922,0.0,1.0
2006-10-16,4.41,4.44,4.31,4.36,83810,17.64,17.76,17.24,17.44,20952.5,0.0,1.0
2006-10-17,4.3,4.41,4.23,4.41,117550,17.2,17.64,16.92,17.64,29387.5,0.0,1.0
2006-10-18,4.71,4.76,4.34,4.35,268607,18.84,19.04,17.36,17.4,67151.75,0.0,1.0
2006-10-19,4.71,4.82,4.63,4.72,115450,18.84,19.28,18.52,18.88,28862.5,0.0,1.0
2006-10-20,4.58,4.74,4.51,4.73,79105,18.32,18.96,18.04,18.92,19776.25,0.0,1.0
2006-10-23,4.58,4.6,4.44,4.55,67173,18.32,18.4,17.76,18.2,16793.25,0.0,1.0
2006-10-24,4.41,4.58,4.36,4.54,92652,17.64,18.32,17.44,18.16,23163,0.0,1.0
2006-10-25,4.28,4.49,4.25,4.44,121012,17.12,17.96,17.0,17.76,30253,0.0,1.0
2006-10-26,4.42,4.43,4.28,4.32,109904,17.68,17.72,17.12,17.28,27476,0.0,1.0
2006-10-27,4.29,4.49,4.27,4.39,89461,17.16,17.96,17.08,17.56,22365.25,0.0,1.0
2006-10-30,4.4,4.44,4.21,4.24,98682,17.6,17.76,16.84,16.96,24670.5,0.0,1.0
2006-10-31,4.34,4.5,4.21,4.44,135526,17.36,18.0,16.84,17.76,33881.5,0.0,1.0
2006-11-01,4.02,4.36,4.0,4.36,170301,16.08,17.44,16.0,17.44,42575.25,0.0,1.0
2006-11-02,4.01,4.16,3.96,4.04,172328,16.04,16.64,15.84,16.16,43082,0.0,1.0
2006-11-03,4.26,4.29,4.03,4.03,208505,17.04,17.16,16.12,16.12,52126.25,0.0,1.0
2006-11-06,4.26,4.36,4.14,4.24,178283,17.04,17.44,16.56,16.96,44570.75,0.0,1.0
2006-11-07,4.05,4.3,4.03,4.25,115934,16.2,17.2,16.12,17.0,28983.5,0.0,1.0
2006-11-08,4.06,4.14,3.99,4.01,222007,16.24,16.56,15.96,16.04,55501.75,0.0,1.0
2006-11-09,3.95,4.17,3.8,4.16,623494,15.8,16.68,15.2,16.64,155873.5,0.0,1.0
2006-11-10,3.93,3.98,3.82,3.98,156227,15.72,15.92,15.28,15.92,39056.75,0.0,1.0
2006-11-13,3.9,3.95,3.85,3.9,241727,15.6,15.8,15.4,15.6,60431.75,0.0,1.0
2006-11-14,4.0,4.06,3.81,3.91,312576,16.0,16.24,15.24,15.64,78144,0.0,1.0
2006-11-15,3.95,4.0,3.9,3.98,272036,15.8,16.0,15.6,15.92,68009,0.0,1.0
2006-11-16,3.86,3.97,3.86,3.95,453510,15.44,15.88,15.44,15.8,113377.5,0.0,1.0
2006-11-17,3.74,3.89,3.72,3.87,447052,14.96,15.56,14.88,15.48,111763,0.0,1.0
2006-11-20,3.72,3.76,3.67,3.76,221461,14.88,15.04,14.68,15.04,55365.25,0.0,1.0
2006-11-21,3.62,3.74,3.51,3.74,416212,14.48,14.96,14.04,14.96,104053,0.0,1.0
2006-11-22,3.46,3.75,3.45,3.75,254060,13.84,15.0,13.8,15.0,63515,0.0,1.0
2006-11-24,3.53,3.54,3.35,3.45,182827,14.12,14.16,13.4,13.8,45706.75,0.0,1.0
2006-11-27,3.36,3.59,3.32,3.59,308779,13.44,14.36,13.28,14.36,77194.75,0.0,1.0
2006-11-28,3.16,3.37,3.1,3.37,386969,12.64,13.48,12.4,13.48,96742.25,0.0,1.0
2006-11-29,3.48,3.49,3.16,3.16,467533,13.92,13.96,12.64,12.64,116883.25,0.0,1.0
2006-11-30,3.38,3.57,3.35,3.46,421343,13.52,14.28,13.4,13.84,105335.75,0.0,1.0
2006-12-01,3.63,3.64,3.34,3.41,669963,14.52,14.56,13.36,13.64,167490.75,0.0,1.0
2006-12-04,2.95,3.79,2.74,3.62,2356336,11.8,15.16,10.96,14.48,589084,0.0,1.0
2006-12-05,3.12,3.29,2.96,3.09,1139846,12.48,13.16,11.84,12.36,284961.5,0.0,1.0
2006-12-06,3.28,3.32,3.14,3.2,368962,13.12,13.28,12.56,12.8,92240.5,0.0,1.0
2006-12-07,3.26,3.4095,3.25,3.26,325325,13.04,13.638,13.0,13.04,81331.25,0.0,1.0
2006-12-08,3.26,3.4,3.25,3.26,170408,13.04,13.6,13.0,13.04,42602,0.0,1.0
2006-12-11,3.12,3.32,3.07,3.29,369659,12.48,13.28,12.28,13.16,92414.75,0.0,1.0
2006-12-12,2.95,3.62,2.95,3.54,1396939,11.8,14.48,11.8,14.16,349234.75,0.0,1.0
2006-12-13,3.13,3.23,3.0,3.02,761151,12.52,12.92,12.0,12.08,190287.75,0.0,1.0
2006-12-14,3.16,3.21,3.1,3.13,338567,12.64,12.84,12.4,12.52,84641.75,0.0,1.0
2006-12-15,3.21,3.28,3.15,3.18,352767,12.84,13.12,12.6,12.72,88191.75,0.0,1.0
2006-12-18,3.21,3.22,3.05,3.15,908299,12.84,12.88,12.2,12.6,227074.75,0.0,1.0
2006-12-19,3.16,3.21,3.14,3.19,578123,12.64,12.84,12.56,12.76,144530.75,0.0,1.0
2006-12-20,3.14,3.2,3.1,3.18,654148,12.56,12.8,12.4,12.72,163537,0.0,1.0
2006-12-21,3.22,3.45,3.18,3.45,659549,12.88,13.8,12.72,13.8,164887.25,0.0,1.0
2006-12-22,3.4,3.4788,3.3,3.47,711867,13.6,13.9152,13.2,13.88,177966.75,0.0,1.0
2006-12-26,3.36,3.5,3.31,3.47,514509,13.44,14.0,13.24,13.88,128627.25,0.0,1.0
2006-12-27,3.47,3.48,3.37,3.39,433073,13.88,13.92,13.48,13.56,108268.25,0.0,1.0
2006-12-28,3.45,3.51,3.39,3.44,777657,13.8,14.04,13.56,13.76,194414.25,0.0,1.0
2006-12-29,3.45,3.68,3.42,3.52,595220,13.8,14.72,13.68,14.08,148805,0.0,1.0
2007-01-03,3.5,3.52,3.46,3.48,478392,14.0,14.08,13.84,13.92,119598,0.0,1.0
2007-01-04,3.72,3.74,3.49,3.5,293026,14.88,14.96,13.96,14.0,73256.5,0.0,1.0
2007-01-05,3.61,3.75,3.61,3.68,346080,14.44,15.0,14.44,14.72,86520,0.0,1.0
2007-01-08,3.77,3.79,3.593,3.6,339503,15.08,15.16,14.372,14.4,84875.75,0.0,1.0
2007-01-09,3.77,3.82,3.6891,3.75,404505,15.08,15.28,14.7564,15.0,101126.25,0.0,1.0
2007-01-10,3.92,3.95,3.75,3.75,407151,15.68,15.8,15.0,15.0,101787.75,0.0,1.0
2007-01-11,4.01,4.03,3.92,3.92,422172,16.04,16.12,15.68,15.68,105543,0.0,1.0
2007-01-12,4.1,4.13,4.01,4.02,289289,16.4,16.52,16.04,16.08,72322.25,0.0,1.0
2007-01-16,4.04,4.16,3.98,4.1,287528,16.16,16.64,15.92,16.4,71882,0.0,1.0
2007-01-17,3.93,4.05,3.84,4.05,365328,15.72,16.2,15.36,16.2,91332,0.0,1.0
2007-01-18,3.77,3.93,3.76,3.92,214704,15.08,15.72,15.04,15.68,53676,0.0,1.0
2007-01-19,3.83,3.85,3.74,3.75,156941,15.32,15.4,14.96,15.0,39235.25,0.0,1.0
2007-01-22,3.61,3.98,3.61,3.82,1001105,14.44,15.92,14.44,15.28,250276.25,0.0,1.0
2007-01-23,3.7,3.7,3.4,3.6,837381,14.8,14.8,13.6,14.4,209345.25,0.0,1.0
2007-01-24,3.53,3.7,3.4,3.68,277774,14.12,14.8,13.6,14.72,69443.5,0.0,1.0
2007-01-25,3.4,3.57,3.39,3.55,297333,13.6,14.28,13.56,14.2,74333.25,0.0,1.0
2007-01-26,3.34,3.43,3.25,3.41,276240,13.36,13.72,13.0,13.64,69060,0.0,1.0
2007-01-29,3.37,3.37,3.2499,3.32,344518,13.48,13.48,12.9996,13.28,86129.5,0.0,1.0
2007-01-30,3.515,3.57,3.32,3.41,350822,14.06,14.28,13.28,13.64,87705.5,0.0,1.0
2007-01-31,3.54,3.57,3.39,3.5,323030,14.16,14.28,13.56,14.0,80757.5,0.0,1.0
2007-02-01,3.59,3.64,3.49,3.56,189455,14.36,14.56,13.96,14.24,47363.75,0.0,1.0
2007-02-02,3.58,3.6,3.51,3.6,194440,14.32,14.4,14.04,14.4,48610,0.0,1.0
2007-02-05,3.51,3.6,3.49,3.6,245211,14.04,14.4,13.96,14.4,61302.75,0.0,1.0
2007-02-06,3.46,3.53,3.37,3.51,292391,13.84,14.12,13.48,14.04,73097.75,0.0,1.0
2007-02-07,3.46,3.47,3.37,3.46,199984,13.84,13.88,13.48,13.84,49996,0.0,1.0
2007-02-08,3.61,3.65,3.43,3.45,303725,14.44,14.6,13.72,13.8,75931.25,0.0,1.0
2007-02-09,3.64,3.71,3.58,3.6,288647,14.56,14.84,14.32,14.4,72161.75,0.0,1.0
2007-02-12,3.73,3.85,3.6,3.81,477578,14.92,15.4,14.4,15.24,119394.5,0.0,1.0
2007-02-13,3.79,3.81,3.7,3.72,209872,15.16,15.24,14.8,14.88,52468,0.0,1.0
2007-02-14,3.63,3.8,3.56,3.79,230575,14.52,15.2,14.24,15.16,57643.75,0.0,1.0
2007-02-15,3.51,3.67,3.45,3.67,313958,14.04,14.68,13.8,14.68,78489.5,0.0,1.0
2007-02-16,3.675,3.68,3.48,3.51,118334,14.7,14.72,13.92,14.04,29583.5,0.0,1.0
2007-02-20,3.64,3.68,3.53,3.65,153404,14.56,14.72,14.12,14.6,38351,0.0,1.0
2007-02-21,3.57,3.63,3.52,3.62,178817,14.28,14.52,14.08,14.48,44704.25,0.0,1.0
2007-02-22,3.63,3.64,3.5,3.57,117274,14.52,14.56,14.0,14.28,29318.5,0.0,1.0
2007-02-23,3.99,4.03,3.57,3.63,517219,15.96,16.12,14.28,14.52,129304.75,0.0,1.0
2007-02-26,3.73,3.99,3.7,3.98,333601,14.92,15.96,14.8,15.92,83400.25,0.0,1.0
2007-02-27,3.52,3.72,3.42,3.68,347958,14.08,14.88,13.68,14.72,86989.5,0.0,1.0
2007-02-28,3.47,3.55,3.41,3.53,341449,13.88,14.2,13.64,14.12,85362.25,0.0,1.0
2007-03-01,3.44,3.56,3.4,3.4,167051,13.76,14.24,13.6,13.6,41762.75,0.0,1.0
2007-03-02,3.31,3.54,3.3,3.43,227375,13.24,14.16,13.2,13.72,56843.75,0.0,1.0
2007-03-05,3.21,3.3,3.15,3.28,238238,12.84,13.2,12.6,13.12,59559.5,0.0,1.0
2007-03-06,3.35,3.38,3.2,3.26,179204,13.4,13.52,12.8,13.04,44801,0.0,1.0
2007-03-07,3.24,3.35,3.23,3.34,151587,12.96,13.4,12.92,13.36,37896.75,0.0,1.0
2007-03-08,3.26,3.4,3.25,3.28,185483,13.04,13.6,13.0,13.12,46370.75,0.0,1.0
2007-03-09,3.29,3.3,3.25,3.3,120715,13.16,13.2,13.0,13.2,30178.75,0.0,1.0
2007-03-12,3.3,3.4,3.27,3.3,137176,13.2,13.6,13.08,13.2,34294,0.0,1.0
2007-03-13,3.26,3.34,3.24,3.28,208187,13.04,13.36,12.96,13.12,52046.75,0.0,1.0
2007-03-14,3.22,3.26,3.13,3.25,190142,12.88,13.04,12.52,13.0,47535.5,0.0,1.0
2007-03-15,3.61,3.68,3.21,3.24,451525,14.44,14.72,12.84,12.96,112881.25,0.0,1.0
2007-03-16,3.52,3.75,3.41,3.6,738520,14.08,15.0,13.64,14.4,184630,0.0,1.0
2007-03-19,3.46,3.58,3.45,3.54,166366,13.84,14.32,13.8,14.16,41591.5,0.0,1.0
2007-03-20,3.5,3.52,3.45,3.45,212485,14.0,14.08,13.8,13.8,53121.25,0.0,1.0
2007-03-21,3.59,3.61,3.44,3.5,294835,14.36,14.44,13.76,14.0,73708.75,0.0,1.0
2007-03-22,3.8,3.84,3.53,3.59,223441,15.2,15.36,14.12,14.36,55860.25,0.0,1.0
2007-03-23,3.69,3.9,3.61,3.82,214607,14.76,15.6,14.44,15.28,53651.75,0.0,1.0
2007-03-26,3.69,3.77,3.64,3.68,146419,14.76,15.08,14.56,14.72,36604.75,0.0,1.0
2007-03-27,3.6,3.71,3.52,3.71,137015,14.4,14.84,14.08,14.84,34253.75,0.0,1.0
2007-03-28,3.58,3.72,3.54,3.6,200260,14.32,14.88,14.16,14.4,50065,0.0,1.0
2007-03-29,3.59,3.63,3.42,3.62,163387,14.36,14.52,13.68,14.48,40846.75,0.0,1.0
2007-03-30,3.57,3.64,3.48,3.58,125714,14.28,14.56,13.92,14.32,31428.5,0.0,1.0
2007-04-02,3.49,3.66,3.45,3.55,181733,13.96,14.64,13.8,14.2,45433.25,0.0,1.0
2007-04-03,3.615,3.7,3.45,3.49,204681,14.46,14.8,13.8,13.96,51170.25,0.0,1.0
2007-04-04,3.65,3.68,3.59,3.61,82863,14.6,14.72,14.36,14.44,20715.75,0.0,1.0
2007-04-05,3.62,3.7,3.58,3.69,260473,14.48,14.8,14.32,14.76,65118.25,0.0,1.0
2007-04-09,3.79,3.81,3.64,3.64,305571,15.16,15.24,14.56,14.56,76392.75,0.0,1.0
2007-04-10,3.78,3.85,3.75,3.82,163200,15.12,15.4,15.0,15.28,40800,0.0,1.0
2007-04-11,3.86,3.91,3.77,3.8,471867,15.44,15.64,15.08,15.2,117966.75,0.0,1.0
2007-04-12,4.0,4.16,3.78,3.87,626355,16.0,16.64,15.12,15.48,156588.75,0.0,1.0
2007-04-13,3.98,4.14,3.85,4.0,427620,15.92,16.56,15.4,16.0,106905,0.0,1.0
2007-04-16,3.95,4.02,3.92,3.99,317828,15.8,16.08,15.68,15.96,79457,0.0,1.0
2007-04-17,4.0,4.0,3.87,3.95,183385,16.0,16.0,15.48,15.8,45846.25,0.0,1.0
2007-04-18,3.88,4.0,3.83,3.97,110020,15.52,16.0,15.32,15.88,27505,0.0,1.0
2007-04-19,3.89,3.99,3.76,3.83,263250,15.56,15.96,15.04,15.32,65812.5,0.0,1.0
2007-04-20,3.95,4.0,3.81,3.97,267803,15.8,16.0,15.24,15.88,66950.75,0.0,1.0
2007-04-23,3.98,3.98,3.85,3.97,242906,15.92,15.92,15.4,15.88,60726.5,0.0,1.0
2007-04-24,3.9,4.09,3.87,3.98,233554,15.6,16.36,15.48,15.92,58388.5,0.0,1.0
2007-04-25,3.9,3.99,3.87,3.93,123701,15.6,15.96,15.48,15.72,30925.25,0.0,1.0
2007-04-26,3.89,3.91,3.8,3.9,166065,15.56,15.64,15.2,15.6,41516.25,0.0,1.0
2007-04-27,3.96,4.03,3.82,3.87,290468,15.84,16.12,15.28,15.48,72617,0.0,1.0
2007-04-30,3.44,3.99,3.41,3.99,1341193,13.76,15.96,13.64,15.96,335298.25,0.0,1.0
2007-05-01,3.63,3.64,3.44,3.48,543503,14.52,14.56,13.76,13.92,135875.75,0.0,1.0
2007-05-02,3.52,3.73,3.51,3.66,335150,14.08,14.92,14.04,14.64,83787.5,0.0,1.0
2007-05-03,3.56,3.68,3.51,3.53,155790,14.24,14.72,14.04,14.12,38947.5,0.0,1.0
2007-05-04,3.5,3.56,3.41,3.55,166843,14.0,14.24,13.64,14.2,41710.75,0.0,1.0
2007-05-07,3.58,3.64,3.44,3.44,182558,14.32,14.56,13.76,13.76,45639.5,0.0,1.0
2007-05-08,3.49,3.57,3.39,3.44,217763,13.96,14.28,13.56,13.76,54440.75,0.0,1.0
2007-05-09,3.68,3.75,3.4026,3.41,211978,14.72,15.0,13.6104,13.64,52994.5,0.0,1.0
2007-05-10,3.47,3.7,3.46,3.65,181443,13.88,14.8,13.84,14.6,45360.75,0.0,1.0
2007-05-11,3.67,3.95,3.44,3.54,251478,14.68,15.8,13.76,14.16,62869.5,0.0,1.0
2007-05-14,3.91,4.05,3.68,3.7,567960,15.64,16.2,14.72,14.8,141990,0.0,1.0
2007-05-15,3.8,4.03,3.78,3.94,470776,15.2,16.12,15.12,15.76,117694,0.0,1.0
2007-05-16,3.85,3.86,3.61,3.83,182895,15.4,15.44,14.44,15.32,45723.75,0.0,1.0
2007-05-17,3.95,3.98,3.73,3.81,263241,15.8,15.92,14.92,15.24,65810.25,0.0,1.0
2007-05-18,4.0,4.03,3.9,3.99,311471,16.0,16.12,15.6,15.96,77867.75,0.0,1.0
2007-05-21,4.07,4.09,3.99,4.0,657991,16.28,16.36,15.96,16.0,164497.75,0.0,1.0
2007-05-22,4.41,4.47,4.05,4.05,1023885,17.64,17.88,16.2,16.2,255971.25,0.0,1.0
2007-05-23,4.63,4.67,4.37,4.39,1206159,18.52,18.68,17.48,17.56,301539.75,0.0,1.0
2007-05-24,4.68,4.72,4.47,4.6,558254,18.72,18.88,17.88,18.4,139563.5,0.0,1.0
2007-05-25,4.42,4.71,4.4,4.68,321143,17.68,18.84,17.6,18.72,80285.75,0.0,1.0
2007-05-29,4.39,4.47,4.31,4.45,349705,17.56,17.88,17.24,17.8,87426.25,0.0,1.0
2007-05-30,4.39,4.4,4.22,4.31,209378,17.56,17.6,16.88,17.24,52344.5,0.0,1.0
2007-05-31,4.365,4.39,4.31,4.39,318661,17.46,17.56,17.24,17.56,79665.25,0.0,1.0
2007-06-01,4.19,4.37,4.19,4.35,332848,16.76,17.48,16.76,17.4,83212,0.0,1.0
2007-06-04,4.25,4.3,3.9,4.19,219890,17.0,17.2,15.6,16.76,54972.5,0.0,1.0
2007-06-05,4.16,4.27,4.1,4.23,151433,16.64,17.08,16.4,16.92,37858.25,0.0,1.0
2007-06-06,4.08,4.15,3.83,4.11,165011,16.32,16.6,15.32,16.44,41252.75,0.0,1.0
2007-06-07,4.0,4.14,3.99,4.05,197583,16.0,16.56,15.96,16.2,49395.75,0.0,1.0
2007-06-08,4.3,4.33,4.0,4.0,254638,17.2,17.32,16.0,16.0,63659.5,0.0,1.0
2007-06-11,4.37,4.41,4.24,4.32,251147,17.48,17.64,16.96,17.28,62786.75,0.0,1.0
2007-06-12,4.31,4.38,4.23,4.31,322423,17.24,17.52,16.92,17.24,80605.75,0.0,1.0
2007-06-13,4.46,4.5,4.3099,4.35,231400,17.84,18.0,17.2396,17.4,57850,0.0,1.0
2007-06-14,5.0,5.24,4.5,4.5,2024124,20.0,20.96,18.0,18.0,506031,0.0,1.0
2007-06-15,4.92,5.2,4.87,5.07,925898,19.68,20.8,19.48,20.28,231474.5,0.0,1.0
2007-06-18,5.0,5.04,4.9,4.94,297588,20.0,20.16,19.6,19.76,74397,0.0,1.0
2007-06-19,5.01,5.03,4.97,5.02,666523,20.04,20.12,19.88,20.08,166630.75,0.0,1.0
2007-06-20,4.93,5.05,4.91,5.02,567261,19.72,20.2,19.64,20.08,141815.25,0.0,1.0
2007-06-21,4.92,4.96,4.74,4.9,425558,19.68,19.84,18.96,19.6,106389.5,0.0,1.0
2007-06-22,4.77,4.93,4.67,4.93,4045902,19.08,19.72,18.68,19.72,1011475.5,0.0,1.0
2007-06-25,4.8,4.96,4.74,4.75,447926,19.2,19.84,18.96,19.0,111981.5,0.0,1.0
2007-06-26,4.72,4.89,4.66,4.82,338380,18.88,19.56,18.64,19.28,84595,0.0,1.0
2007-06-27,4.73,4.8,4.66,4.66,372002,18.92,19.2,18.64,18.64,93000.5,0.0,1.0
2007-06-28,4.75,4.78,4.68,4.75,193377,19.0,19.12,18.72,19.0,48344.25,0.0,1.0
2007-06-29,4.77,4.8,4.68,4.75,375044,19.08,19.2,18.72,19.0,93761,0.0,1.0
2007-07-02,4.815,4.83,4.7,4.79,199328,19.26,19.32,18.8,19.16,49832,0.0,1.0
2007-07-03,4.92,4.93,4.77,4.81,78925,19.68,19.72,19.08,19.24,19731.25,0.0,1.0
2007-07-05,4.85,4.99,4.85,4.95,179287,19.4,19.96,19.4,19.8,44821.75,0.0,1.0
2007-07-06,4.94,4.96,4.85,4.88,203894,19.76,19.84,19.4,19.52,50973.5,0.0,1.0
2007-07-09,4.93,4.95,4.76,4.93,163169,19.72,19.8,19.04,19.72,40792.25,0.0,1.0
2007-07-10,2.0,2.21,1.83,1.9,22746159,8.0,8.84,7.32,7.6,5686539.75,0.0,1.0
2007-07-11,2.41,2.47,2.03,2.03,7331695,9.64,9.88,8.12,8.12,1832923.75,0.0,1.0
2007-07-12,2.37,2.53,2.35,2.39,2194452,9.48,10.12,9.4,9.56,548613,0.0,1.0
2007-07-13,2.2,2.42,2.06,2.37,1637338,8.8,9.68,8.24,9.48,409334.5,0.0,1.0
2007-07-16,2.12,2.22,2.1,2.17,965427,8.48,8.88,8.4,8.68,241356.75,0.0,1.0
2007-07-17,2.16,2.25,2.09,2.09,1098553,8.64,9.0,8.36,8.36,274638.25,0.0,1.0
2007-07-18,2.24,2.24,2.1,2.16,721932,8.96,8.96,8.4,8.64,180483,0.0,1.0
2007-07-19,2.28,2.3406,2.25,2.3,614738,9.12,9.3624,9.0,9.2,153684.5,0.0,1.0
2007-07-20,2.34,2.34,2.25,2.28,658212,9.36,9.36,9.0,9.12,164553,0.0,1.0
2007-07-23,2.52,2.56,2.36,2.38,1324292,10.08,10.24,9.44,9.52,331073,0.0,1.0
2007-07-24,2.36,2.52,2.35,2.46,1009517,9.44,10.08,9.4,9.84,252379.25,0.0,1.0
2007-07-25,2.4,2.46,2.3,2.41,558907,9.6,9.84,9.2,9.64,139726.75,0.0,1.0
2007-07-26,2.3,2.39,2.26,2.39,764508,9.2,9.56,9.04,9.56,191127,0.0,1.0
2007-07-27,2.23,2.37,2.22,2.37,287685,8.92,9.48,8.88,9.48,71921.25,0.0,1.0
2007-07-30,2.18,2.28,2.16,2.22,528244,8.72,9.12,8.64,8.88,132061,0.0,1.0
2007-07-31,2.29,2.29,2.1,2.2,749340,9.16,9.16,8.4,8.8,187335,0.0,1.0
2007-08-01,2.14,2.29,2.1,2.26,314804,8.56,9.16,8.4,9.04,78701,0.0,1.0
2007-08-02,2.18,2.227,2.06,2.14,177935,8.72,8.908,8.24,8.56,44483.75,0.0,1.0
2007-08-03,2.19,2.25,2.15,2.24,275403,8.76,9.0,8.6,8.96,68850.75,0.0,1.0
2007-08-06,2.26,2.26,2.09,2.2,377067,9.04,9.04,8.36,8.8,94266.75,0.0,1.0
2007-08-07,2.19,2.33,2.18,2.28,307108,8.76,9.32,8.72,9.12,76777,0.0,1.0
2007-08-08,2.35,2.38,2.22,2.25,1397317,9.4,9.52,8.88,9.0,349329.25,0.0,1.0
2007-08-09,2.23,2.35,2.19,2.29,373670,8.92,9.4,8.76,9.16,93417.5,0.0,1.0
2007-08-10,2.2,2.29,2.15,2.18,507707,8.8,9.16,8.6,8.72,126926.75,0.0,1.0
2007-08-13,2.07,2.27,2.05,2.24,318842,8.28,9.08,8.2,8.96,79710.5,0.0,1.0
2007-08-14,2.05,2.13,2.05,2.1,212605,8.2,8.52,8.2,8.4,53151.25,0.0,1.0
2007-08-15,2.06,2.12,2.05,2.05,210527,8.24,8.48,8.2,8.2,52631.75,0.0,1.0
2007-08-16,2.02,2.07,2.0,2.05,268599,8.08,8.28,8.0,8.2,67149.75,0.0,1.0
2007-08-17,2.02,2.08,2.0,2.07,209155,8.08,8.32,8.0,8.28,52288.75,0.0,1.0
2007-08-20,2.03,2.07,2.0,2.0,240874,8.12,8.28,8.0,8.0,60218.5,0.0,1.0
2007-08-21,1.99,2.05,1.99,2.05,319237,7.96,8.2,7.96,8.2,79809.25,0.0,1.0
2007-08-22,1.99,2.04,1.99,2.0,264529,7.96,8.16,7.96,8.0,66132.25,0.0,1.0
2007-08-23,1.97,2.04,1.97,1.99,210999,7.88,8.16,7.88,7.96,52749.75,0.0,1.0
2007-08-24,1.98,2.02,1.92,1.97,228291,7.92,8.08,7.68,7.88,57072.75,0.0,1.0
2007-08-27,1.86,1.9401,1.83,1.94,430955,7.44,7.7604,7.32,7.76,107738.75,0.0,1.0
2007-08-28,1.75,1.89,1.69,1.86,698547,7.0,7.56,6.76,7.44,174636.75,0.0,1.0
2007-08-29,1.8,1.82,1.75,1.75,181417,7.2,7.28,7.0,7.0,45354.25,0.0,1.0
2007-08-30,1.79,1.81,1.73,1.77,230722,7.16,7.24,6.92,7.08,57680.5,0.0,1.0
2007-08-31,1.82,1.84,1.7799,1.83,200326,7.28,7.36,7.1196,7.32,50081.5,0.0,1.0
2007-09-04,1.96,1.98,1.82,1.82,346031,7.84,7.92,7.28,7.28,86507.75,0.0,1.0
2007-09-05,1.95,2.15,1.9,2.1,885088,7.8,8.6,7.6,8.4,221272,0.0,1.0
2007-09-06,1.94,1.99,1.9,1.9101,375203,7.76,7.96,7.6,7.6404,93800.75,0.0,1.0
2007-09-07,1.93,1.94,1.88,1.91,281033,7.72,7.76,7.52,7.64,70258.25,0.0,1.0
2007-09-10,1.94,1.95,1.93,1.95,220978,7.76,7.8,7.72,7.8,55244.5,0.0,1.0
2007-09-11,1.94,1.98,1.93,1.98,476463,7.76,7.92,7.72,7.92,119115.75,0.0,1.0
2007-09-12,2.01,2.03,1.93,1.94,807518,8.04,8.12,7.72,7.76,201879.5,0.0,1.0
2007-09-13,2.01,2.03,2.0,2.02,248494,8.04,8.12,8.0,8.08,62123.5,0.0,1.0
2007-09-14,2.24,2.24,1.96,1.96,512795,8.96,8.96,7.84,7.84,128198.75,0.0,1.0
2007-09-17,2.04,2.2,2.04,2.2,299116,8.16,8.8,8.16,8.8,74779,0.0,1.0
2007-09-18,2.13,2.14,2.05,2.05,232366,8.52,8.56,8.2,8.2,58091.5,0.0,1.0
2007-09-19,2.17,2.19,2.12,2.12,3897404,8.68,8.76,8.48,8.48,974351,0.0,1.0
2007-09-20,2.17,2.35,2.14,2.14,5037257,8.68,9.4,8.56,8.56,1259314.25,0.0,1.0
2007-09-21,2.28,2.28,2.15,2.18,234850,9.12,9.12,8.6,8.72,58712.5,0.0,1.0
2007-09-24,2.05,2.26,2.05,2.26,377984,8.2,9.04,8.2,9.04,94496,0.0,1.0
2007-09-25,2.13,2.14,2.04,2.05,349112,8.52,8.56,8.16,8.2,87278,0.0,1.0
2007-09-26,2.11,2.16,2.06,2.11,207159,8.44,8.64,8.24,8.44,51789.75,0.0,1.0
2007-09-27,2.08,2.3,2.04,2.12,180077,8.32,9.2,8.16,8.48,45019.25,0.0,1.0
2007-09-28,2.05,2.1,2.05,2.06,250056,8.2,8.4,8.2,8.24,62514,0.0,1.0
2007-10-01,2.13,2.15,2.06,2.07,243421,8.52,8.6,8.24,8.28,60855.25,0.0,1.0
2007-10-02,2.16,2.19,2.09,2.15,184625,8.64,8.76,8.36,8.6,46156.25,0.0,1.0
2007-10-03,2.14,2.16,2.09,2.11,125196,8.56,8.64,8.36,8.44,31299,0.0,1.0
2007-10-04,2.07,2.19,2.04,2.12,268753,8.28,8.76,8.16,8.48,67188.25,0.0,1.0
2007-10-05,2.07,2.09,2.04,2.07,445640,8.28,8.36,8.16,8.28,111410,0.0,1.0
2007-10-08,2.01,2.07,2.0,2.07,281769,8.04,8.28,8.0,8.28,70442.25,0.0,1.0
2007-10-09,2.05,2.06,1.98,2.04,229774,8.2,8.24,7.92,8.16,57443.5,0.0,1.0
2007-10-10,2.08,2.08,1.99,2.07,632970,8.32,8.32,7.96,8.28,158242.5,0.0,1.0
2007-10-11,2.01,2.07,1.97,1.97,478543,8.04,8.28,7.88,7.88,119635.75,0.0,1.0
2007-10-12,2.09,2.09,1.99,2.02,464776,8.36,8.36,7.96,8.08,116194,0.0,1.0
2007-10-15,2.1,2.11,2.02,2.07,433390,8.4,8.44,8.08,8.28,108347.5,0.0,1.0
2007-10-16,2.1,2.14,2.07,2.07,180882,8.4,8.56,8.28,8.28,45220.5,0.0,1.0
2007-10-17,2.16,2.16,2.1,2.1,165987,8.64,8.64,8.4,8.4,41496.75,0.0,1.0
2007-10-18,2.25,2.28,2.11,2.16,562816,9.0,9.12,8.44,8.64,140704,0.0,1.0
2007-10-19,2.17,2.3,2.12,2.24,330692,8.68,9.2,8.48,8.96,82673,0.0,1.0
2007-10-22,2.195,2.23,2.1,2.12,325504,8.78,8.92,8.4,8.48,81376,0.0,1.0
2007-10-23,2.25,2.25,2.11,2.18,269457,9.0,9.0,8.44,8.72,67364.25,0.0,1.0
2007-10-24,2.22,2.27,2.18,2.21,201872,8.88,9.08,8.72,8.84,50468,0.0,1.0
2007-10-25,2.25,2.3,2.2001,2.22,387643,9.0,9.2,8.8004,8.88,96910.75,0.0,1.0
2007-10-26,2.34,2.34,2.18,2.28,868037,9.36,9.36,8.72,9.12,217009.25,0.0,1.0
2007-10-29,2.29,2.43,2.24,2.35,344673,9.16,9.72,8.96,9.4,86168.25,0.0,1.0
2007-10-30,2.21,2.37,2.21,2.33,487621,8.84,9.48,8.84,9.32,121905.25,0.0,1.0
2007-10-31,2.09,2.26,2.05,2.2,853481,8.36,9.04,8.2,8.8,213370.25,0.0,1.0
2007-11-01,2.11,2.15,1.9,2.14,3609411,8.44,8.6,7.6,8.56,902352.75,0.0,1.0
2007-11-02,2.5,2.52,2.24,2.25,1170244,10.0,10.08,8.96,9.0,292561,0.0,1.0
2007-11-05,2.54,2.64,2.43,2.44,737389,10.16,10.56,9.72,9.76,184347.25,0.0,1.0
2007-11-06,2.69,2.72,2.34,2.52,491573,10.76,10.88,9.36,10.08,122893.25,0.0,1.0
2007-11-07,2.45,2.88,2.3101,2.63,610146,9.8,11.52,9.2404,10.52,152536.5,0.0,1.0
2007-11-08,2.29,2.5,2.21,2.49,448589,9.16,10.0,8.84,9.96,112147.25,0.0,1.0
2007-11-09,2.21,2.41,2.21,2.32,259243,8.84,9.64,8.84,9.28,64810.75,0.0,1.0
2007-11-12,2.25,2.39,2.14,2.18,438417,9.0,9.56,8.56,8.72,109604.25,0.0,1.0
2007-11-13,2.2,2.35,2.15,2.33,264087,8.8,9.4,8.6,9.32,66021.75,0.0,1.0
2007-11-14,2.46,2.49,2.18,2.23,638653,9.84,9.96,8.72,8.92,159663.25,0.0,1.0
2007-11-15,2.27,2.46,2.15,2.46,701415,9.08,9.84,8.6,9.84,175353.75,0.0,1.0
2007-11-16,2.34,2.36,2.25,2.3,597701,9.36,9.44,9.0,9.2,149425.25,0.0,1.0
2007-11-19,2.475,2.6,2.35,2.35,527824,9.9,10.4,9.4,9.4,131956,0.0,1.0
2007-11-20,2.59,2.81,2.47,2.51,709539,10.36,11.24,9.88,10.04,177384.75,0.0,1.0
2007-11-21,2.57,2.58,2.45,2.53,182520,10.28,10.32,9.8,10.12,45630,0.0,1.0
2007-11-23,2.53,2.62,2.5,2.57,72189,10.12,10.48,10.0,10.28,18047.25,0.0,1.0
2007-11-26,2.57,2.64,2.51,2.51,253665,10.28,10.56,10.04,10.04,63416.25,0.0,1.0
2007-11-27,2.62,2.65,2.55,2.56,326196,10.48,10.6,10.2,10.24,81549,0.0,1.0
2007-11-28,2.74,2.78,2.64,2.68,397703,10.96,11.12,10.56,10.72,99425.75,0.0,1.0
2007-11-29,2.93,2.93,2.74,2.76,605065,11.72,11.72,10.96,11.04,151266.25,0.0,1.0
2007-11-30,2.9,2.99,2.88,2.94,329442,11.6,11.96,11.52,11.76,82360.5,0.0,1.0
2007-12-03,2.91,2.95,2.88,2.95,409752,11.64,11.8,11.52,11.8,102438,0.0,1.0
2007-12-04,2.93,2.98,2.86,2.91,317024,11.72,11.92,11.44,11.64,79256,0.0,1.0
2007-12-05,3.07,3.1,2.94,2.94,279166,12.28,12.4,11.76,11.76,69791.5,0.0,1.0
2007-12-06,3.27,3.35,3.02,3.09,352351,13.08,13.4,12.08,12.36,88087.75,0.0,1.0
2007-12-07,3.34,3.68,3.17,3.25,354448,13.36,14.72,12.68,13.0,88612,0.0,1.0
2007-12-10,3.38,3.4,3.28,3.35,319010,13.52,13.6,13.12,13.4,79752.5,0.0,1.0
2007-12-11,3.32,3.5,3.28,3.41,373496,13.28,14.0,13.12,13.64,93374,0.0,1.0
2007-12-12,3.3,3.4,3.18,3.18,294459,13.2,13.6,12.72,12.72,73614.75,0.0,1.0
2007-12-13,3.39,3.5,3.26,3.5,932071,13.56,14.0,13.04,14.0,233017.75,0.0,1.0
2007-12-14,3.38,3.41,3.33,3.38,315403,13.52,13.64,13.32,13.52,78850.75,0.0,1.0
2007-12-17,3.24,3.44,3.2,3.39,392109,12.96,13.76,12.8,13.56,98027.25,0.0,1.0
2007-12-18,3.26,3.32,3.1,3.25,305856,13.04,13.28,12.4,13.0,76464,0.0,1.0
2007-12-19,3.27,3.32,3.2,3.25,323050,13.08,13.28,12.8,13.0,80762.5,0.0,1.0
2007-12-20,3.27,3.37,3.13,3.3,318973,13.08,13.48,12.52,13.2,79743.25,0.0,1.0
2007-12-21,3.4,3.41,3.23,3.28,283880,13.6,13.64,12.92,13.12,70970,0.0,1.0
2007-12-24,3.45,3.45,3.34,3.4,108900,13.8,13.8,13.36,13.6,27225,0.0,1.0
2007-12-26,3.38,3.45,3.33,3.4,360260,13.52,13.8,13.32,13.6,90065,0.0,1.0
2007-12-27,3.35,3.39,3.32,3.3301,132052,13.4,13.56,13.28,13.3204,33013,0.0,1.0
2007-12-28,3.26,3.35,3.22,3.28,155012,13.04,13.4,12.88,13.12,38753,0.0,1.0
2007-12-31,3.26,3.3,3.1,3.25,574625,13.04,13.2,12.4,13.0,143656.25,0.0,1.0
2008-01-02,3.28,3.5,3.23,3.45,446567,13.12,14.0,12.92,13.8,111641.75,0.0,1.0
2008-01-03,3.23,3.34,3.12,3.34,221092,12.92,13.36,12.48,13.36,55273,0.0,1.0
2008-01-04,3.21,3.26,3.2,3.23,130369,12.84,13.04,12.8,12.92,32592.25,0.0,1.0
2008-01-07,3.1,3.24,3.07,3.23,181995,12.4,12.96,12.28,12.92,45498.75,0.0,1.0
2008-01-08,3.25,3.3,3.05,3.14,226126,13.0,13.2,12.2,12.56,56531.5,0.0,1.0
2008-01-09,3.21,3.25,3.07,3.25,213114,12.84,13.0,12.28,13.0,53278.5,0.0,1.0
2008-01-10,3.25,3.26,3.08,3.22,154789,13.0,13.04,12.32,12.88,38697.25,0.0,1.0
2008-01-11,3.23,3.29,3.13,3.25,224471,12.92,13.16,12.52,13.0,56117.75,0.0,1.0
2008-01-14,3.31,3.35,3.24,3.24,124475,13.24,13.4,12.96,12.96,31118.75,0.0,1.0
2008-01-15,3.55,3.79,3.41,3.67,1817823,14.2,15.16,13.64,14.68,454455.75,0.0,1.0
2008-01-16,3.84,3.84,3.55,3.56,593185,15.36,15.36,14.2,14.24,148296.25,0.0,1.0
2008-01-17,4.03,4.04,3.81,3.86,732496,16.12,16.16,15.24,15.44,183124,0.0,1.0
2008-01-18,3.82,4.08,3.77,4.03,483021,15.28,16.32,15.08,16.12,120755.25,0.0,1.0
2008-01-22,3.72,3.85,3.35,3.61,500653,14.88,15.4,13.4,14.44,125163.25,0.0,1.0
2008-01-23,3.58,3.78,3.48,3.76,604975,14.32,15.12,13.92,15.04,151243.75,0.0,1.0
2008-01-24,3.7,3.92,3.58,3.58,627864,14.8,15.68,14.32,14.32,156966,0.0,1.0
2008-01-25,3.6,3.82,3.53,3.82,296034,14.4,15.28,14.12,15.28,74008.5,0.0,1.0
2008-01-28,3.78,3.79,3.58,3.58,754941,15.12,15.16,14.32,14.32,188735.25,0.0,1.0
2008-01-29,3.83,3.92,3.7,3.82,566166,15.32,15.68,14.8,15.28,141541.5,0.0,1.0
2008-01-30,3.73,3.87,3.66,3.84,449020,14.92,15.48,14.64,15.36,112255,0.0,1.0
2008-01-31,3.67,3.8,3.65,3.71,575743,14.68,15.2,14.6,14.84,143935.75,0.0,1.0
2008-02-01,3.75,3.8,3.69,3.73,744266,15.0,15.2,14.76,14.92,186066.5,0.0,1.0
2008-02-04,3.92,3.92,3.72,3.72,540822,15.68,15.68,14.88,14.88,135205.5,0.0,1.0
2008-02-05,3.38,3.41,3.1,3.36,2122503,13.52,13.64,12.4,13.44,530625.75,0.0,1.0
2008-02-06,3.2,3.31,3.11,3.11,789199,12.8,13.24,12.44,12.44,197299.75,0.0,1.0
2008-02-07,3.24,3.41,3.17,3.19,754775,12.96,13.64,12.68,12.76,188693.75,0.0,1.0
2008-02-08,3.31,3.37,3.195,3.21,304597,13.24,13.48,12.78,12.84,76149.25,0.0,1.0
2008-02-11,3.27,3.39,3.22,3.3,268474,13.08,13.56,12.88,13.2,67118.5,0.0,1.0
2008-02-12,3.73,3.89,3.68,3.76,1485438,14.92,15.56,14.72,15.04,371359.5,0.0,1.0
2008-02-13,3.69,3.77,3.62,3.75,430868,14.76,15.08,14.48,15.0,107717,0.0,1.0
2008-02-14,3.65,3.72,3.6,3.72,284935,14.6,14.88,14.4,14.88,71233.75,0.0,1.0
2008-02-15,3.58,3.7,3.54,3.61,217213,14.32,14.8,14.16,14.44,54303.25,0.0,1.0
2008-02-19,3.57,3.65,3.51,3.6,188229,14.28,14.6,14.04,14.4,47057.25,0.0,1.0
2008-02-20,3.27,3.55,3.23,3.51,335551,13.08,14.2,12.92,14.04,83887.75,0.0,1.0
2008-02-21,3.4,3.45,3.3,3.3,296678,13.6,13.8,13.2,13.2,74169.5,0.0,1.0
2008-02-22,3.36,3.43,3.3,3.43,237532,13.44,13.72,13.2,13.72,59383,0.0,1.0
2008-02-25,3.4,3.48,3.31,3.33,369996,13.6,13.92,13.24,13.32,92499,0.0,1.0
2008-02-26,3.42,3.48,3.35,3.37,293697,13.68,13.92,13.4,13.48,73424.25,0.0,1.0
2008-02-27,3.43,3.49,3.37,3.43,376716,13.72,13.96,13.48,13.72,94179,0.0,1.0
2008-02-28,3.39,3.46,3.3,3.38,243396,13.56,13.84,13.2,13.52,60849,0.0,1.0
2008-02-29,3.4,3.47,3.18,3.34,301178,13.6,13.88,12.72,13.36,75294.5,0.0,1.0
2008-03-03,3.13,3.44,3.13,3.37,234139,12.52,13.76,12.52,13.48,58534.75,0.0,1.0
2008-03-04,3.21,3.37,3.15,3.15,200692,12.84,13.48,12.6,12.6,50173,0.0,1.0
2008-03-05,3.19,3.27,3.15,3.25,172317,12.76,13.08,12.6,13.0,43079.25,0.0,1.0
2008-03-06,3.42,3.43,3.16,3.19,295131,13.68,13.72,12.64,12.76,73782.75,0.0,1.0
2008-03-07,3.3,3.48,3.1,3.48,408871,13.2,13.92,12.4,13.92,102217.75,0.0,1.0
2008-03-10,2.82,3.31,2.55,3.27,642711,11.28,13.24,10.2,13.08,160677.75,0.0,1.0
2008-03-11,2.78,2.96,2.43,2.83,655614,11.12,11.84,9.72,11.32,163903.5,0.0,1.0
2008-03-12,2.75,2.99,2.71,2.76,263942,11.0,11.96,10.84,11.04,65985.5,0.0,1.0
2008-03-13,2.97,2.99,2.6,2.69,453563,11.88,11.96,10.4,10.76,113390.75,0.0,1.0
2008-03-14,2.97,3.06,2.75,3.01,293904,11.88,12.24,11.0,12.04,73476,0.0,1.0
2008-03-17,2.7,2.94,2.65,2.94,213513,10.8,11.76,10.6,11.76,53378.25,0.0,1.0
2008-03-18,2.74,2.9399,2.69,2.76,168447,10.96,11.7596,10.76,11.04,42111.75,0.0,1.0
2008-03-19,2.9,2.91,2.7,2.78,177373,11.6,11.64,10.8,11.12,44343.25,0.0,1.0
2008-03-20,2.74,2.94,2.67,2.94,233974,10.96,11.76,10.68,11.76,58493.5,0.0,1.0
2008-03-24,3.0,3.0,2.7499,2.75,171818,12.0,12.0,10.9996,11.0,42954.5,0.0,1.0
2008-03-25,3.13,3.15,2.95,2.97,192639,12.52,12.6,11.8,11.88,48159.75,0.0,1.0
2008-03-26,3.2,3.27,3.12,3.15,468818,12.8,13.08,12.48,12.6,117204.5,0.0,1.0
2008-03-27,3.36,3.4,3.22,3.22,251682,13.44,13.6,12.88,12.88,62920.5,0.0,1.0
2008-03-28,3.26,3.47,3.18,3.39,103640,13.04,13.88,12.72,13.56,25910,0.0,1.0
2008-03-31,3.4,3.41,3.15,3.29,238885,13.6,13.64,12.6,13.16,59721.25,0.0,1.0
2008-04-01,3.4,3.44,3.26,3.4,184892,13.6,13.76,13.04,13.6,46223,0.0,1.0
2008-04-02,3.43,3.5,3.32,3.43,159506,13.72,14.0,13.28,13.72,39876.5,0.0,1.0
2008-04-03,3.44,3.49,3.38,3.44,118753,13.76,13.96,13.52,13.76,29688.25,0.0,1.0
2008-04-04,3.53,3.57,3.41,3.41,120943,14.12,14.28,13.64,13.64,30235.75,0.0,1.0
2008-04-07,3.5,3.56,3.45,3.51,142370,14.0,14.24,13.8,14.04,35592.5,0.0,1.0
2008-04-08,3.54,3.57,3.46,3.47,155458,14.16,14.28,13.84,13.88,38864.5,0.0,1.0
2008-04-09,3.53,3.59,3.51,3.55,131573,14.12,14.36,14.04,14.2,32893.25,0.0,1.0
2008-04-10,3.5,3.56,3.459,3.5,119370,14.0,14.24,13.836,14.0,29842.5,0.0,1.0
2008-04-11,3.35,3.48,3.3,3.45,146118,13.4,13.92,13.2,13.8,36529.5,0.0,1.0
2008-04-14,3.35,3.44,3.3,3.32,90000,13.4,13.76,13.2,13.28,22500,0.0,1.0
2008-04-15,3.33,3.46,3.33,3.41,104068,13.32,13.84,13.32,13.64,26017,0.0,1.0
2008-04-16,3.435,3.5,3.33,3.33,101105,13.74,14.0,13.32,13.32,25276.25,0.0,1.0
2008-04-17,3.37,3.45,3.31,3.45,112187,13.48,13.8,13.24,13.8,28046.75,0.0,1.0
2008-04-18,3.23,3.45,3.2,3.44,94707,12.92,13.8,12.8,13.76,23676.75,0.0,1.0
2008-04-21,3.45,3.47,3.18,3.25,116301,13.8,13.88,12.72,13.0,29075.25,0.0,1.0
2008-04-22,3.3,3.41,3.25,3.41,107865,13.2,13.64,13.0,13.64,26966.25,0.0,1.0
2008-04-23,3.23,3.3,3.15,3.27,93246,12.92,13.2,12.6,13.08,23311.5,0.0,1.0
2008-04-24,3.36,3.37,3.18,3.25,82477,13.44,13.48,12.72,13.0,20619.25,0.0,1.0
2008-04-25,3.42,3.44,3.32,3.37,80921,13.68,13.76,13.28,13.48,20230.25,0.0,1.0
2008-04-28,3.46,3.5,3.39,3.45,141197,13.84,14.0,13.56,13.8,35299.25,0.0,1.0
2008-04-29,3.25,3.44,3.2,3.4,153589,13.0,13.76,12.8,13.6,38397.25,0.0,1.0
2008-04-30,3.27,3.34,3.2,3.2,163863,13.08,13.36,12.8,12.8,40965.75,0.0,1.0
2008-05-01,3.49,3.49,3.26,3.26,163858,13.96,13.96,13.04,13.04,40964.5,0.0,1.0
2008-05-02,3.52,3.59,3.3,3.37,151645,14.08,14.36,13.2,13.48,37911.25,0.0,1.0
2008-05-05,3.4,3.5499,3.38,3.54,85110,13.6,14.1996,13.52,14.16,21277.5,0.0,1.0
2008-05-06,3.52,3.53,3.3,3.42,161664,14.08,14.12,13.2,13.68,40416,0.0,1.0
2008-05-07,3.43,3.53,3.41,3.53,77438,13.72,14.12,13.64,14.12,19359.5,0.0,1.0
2008-05-08,3.49,3.49,3.4,3.43,94280,13.96,13.96,13.6,13.72,23570,0.0,1.0
2008-05-09,3.49,3.5,3.41,3.44,66633,13.96,14.0,13.64,13.76,16658.25,0.0,1.0
2008-05-12,3.62,3.7,3.43,3.5,133260,14.48,14.8,13.72,14.0,33315,0.0,1.0
2008-05-13,3.56,3.6199,3.52,3.61,56094,14.24,14.4796,14.08,14.44,14023.5,0.0,1.0
2008-05-14,3.6,3.61,3.5,3.6,85819,14.4,14.44,14.0,14.4,21454.75,0.0,1.0
2008-05-16,3.7,3.7,3.54,3.6,99629,14.8,14.8,14.16,14.4,24907.25,0.0,1.0
2008-05-19,3.77,3.83,3.63,3.67,170630,15.08,15.32,14.52,14.68,42657.5,0.0,1.0
2008-05-20,3.68,3.75,3.58,3.73,65823,14.72,15.0,14.32,14.92,16455.75,0.0,1.0
2008-05-21,3.61,3.7,3.53,3.65,80592,14.44,14.8,14.12,14.6,20148,0.0,1.0
2008-05-22,3.56,3.67,3.52,3.59,63113,14.24,14.68,14.08,14.36,15778.25,0.0,1.0
2008-05-23,3.76,3.79,3.55,3.66,129666,15.04,15.16,14.2,14.64,32416.5,0.0,1.0
2008-05-27,3.79,3.8,3.65,3.79,61633,15.16,15.2,14.6,15.16,15408.25,0.0,1.0
2008-05-28,3.75,3.8,3.65,3.78,69743,15.0,15.2,14.6,15.12,17435.75,0.0,1.0
2008-05-29,3.79,3.8,3.68,3.71,80631,15.16,15.2,14.72,14.84,20157.75,0.0,1.0
2008-05-30,3.94,3.94,3.78,3.79,228780,15.76,15.76,15.12,15.16,57195,0.0,1.0
2008-06-02,3.87,3.97,3.7625,3.9,166477,15.48,15.88,15.05,15.6,41619.25,0.0,1.0
2008-06-03,3.64,3.91,3.6,3.91,165804,14.56,15.64,14.4,15.64,41451,0.0,1.0
2008-06-04,3.56,3.64,3.56,3.6,100393,14.24,14.56,14.24,14.4,25098.25,0.0,1.0
2008-06-05,3.51,3.64,3.48,3.6,170852,14.04,14.56,13.92,14.4,42713,0.0,1.0
2008-06-06,3.37,3.52,3.35,3.52,100794,13.48,14.08,13.4,14.08,25198.5,0.0,1.0
2008-06-09,3.34,3.49,3.3,3.41,155919,13.36,13.96,13.2,13.64,38979.75,0.0,1.0
2008-06-10,3.33,3.39,3.26,3.39,77999,13.32,13.56,13.04,13.56,19499.75,0.0,1.0
2008-06-11,3.38,3.41,3.24,3.36,103265,13.52,13.64,12.96,13.44,25816.25,0.0,1.0
2008-06-12,3.36,3.48,3.3,3.42,62740,13.44,13.92,13.2,13.68,15685,0.0,1.0
2008-06-13,3.43,3.44,3.28,3.37,103317,13.72,13.76,13.12,13.48,25829.25,0.0,1.0
2008-06-16,3.46,3.5,3.3,3.39,63872,13.84,14.0,13.2,13.56,15968,0.0,1.0
2008-06-17,3.47,3.57,3.33,3.57,69004,13.88,14.28,13.32,14.28,17251,0.0,1.0
2008-06-18,3.4,3.58,3.34,3.5,106244,13.6,14.32,13.36,14.0,26561,0.0,1.0
2008-06-19,3.36,3.43,3.25,3.43,67478,13.44,13.72,13.0,13.72,16869.5,0.0,1.0
2008-06-20,3.33,3.42,3.32,3.33,67275,13.32,13.68,13.28,13.32,16818.75,0.0,1.0
2008-06-23,3.18,3.34,3.18,3.32,182609,12.72,13.36,12.72,13.28,45652.25,0.0,1.0
2008-06-24,3.45,3.47,2.89,3.18,740561,13.8,13.88,11.56,12.72,185140.25,0.0,1.0
2008-06-25,3.41,3.73,3.39,3.4,346891,13.64,14.92,13.56,13.6,86722.75,0.0,1.0
2008-06-26,3.36,3.6,3.34,3.43,338424,13.44,14.4,13.36,13.72,84606,0.0,1.0
2008-06-27,3.16,3.46,3.09,3.39,5436846,12.64,13.84,12.36,13.56,1359211.5,0.0,1.0
2008-06-30,3.21,3.25,3.14,3.17,231280,12.84,13.0,12.56,12.68,57820,0.0,1.0
2008-07-01,3.5,3.56,3.0,3.13,360247,14.0,14.24,12.0,12.52,90061.75,0.0,1.0
2008-07-02,3.3,3.51,3.28,3.51,190603,13.2,14.04,13.12,14.04,47650.75,0.0,1.0
2008-07-03,3.28,3.3,3.21,3.29,79149,13.12,13.2,12.84,13.16,19787.25,0.0,1.0
2008-07-07,3.14,3.36,3.07,3.29,172220,12.56,13.44,12.28,13.16,43055,0.0,1.0
2008-07-08,3.44,3.45,3.14,3.18,240975,13.76,13.8,12.56,12.72,60243.75,0.0,1.0
2008-07-09,3.4,3.7,3.38,3.43,161104,13.6,14.8,13.52,13.72,40276,0.0,1.0
2008-07-10,3.55,3.59,3.22,3.39,183170,14.2,14.36,12.88,13.56,45792.5,0.0,1.0
2008-07-11,3.74,3.76,3.45,3.53,447421,14.96,15.04,13.8,14.12,111855.25,0.0,1.0
2008-07-15,4.0,4.06,3.85,3.87,342598,16.0,16.24,15.4,15.48,85649.5,0.0,1.0
2008-07-16,3.98,4.0,3.9,4.0,208771,15.92,16.0,15.6,16.0,52192.75,0.0,1.0
2008-07-17,4.0,4.17,3.98,4.0,595591,16.0,16.68,15.92,16.0,148897.75,0.0,1.0
2008-07-18,4.01,4.17,3.96,3.99,226246,16.04,16.68,15.84,15.96,56561.5,0.0,1.0
2008-07-21,4.02,4.17,3.99,4.08,246328,16.08,16.68,15.96,16.32,61582,0.0,1.0
2008-07-22,3.9,4.0,3.84,4.0,282973,15.6,16.0,15.36,16.0,70743.25,0.0,1.0
2008-07-23,3.75,3.93,3.7101,3.9,274832,15.0,15.72,14.8404,15.6,68708,0.0,1.0
2008-07-24,3.73,3.75,3.51,3.71,198341,14.92,15.0,14.04,14.84,49585.25,0.0,1.0
2008-07-25,3.85,3.9,3.68,3.77,161684,15.4,15.6,14.72,15.08,40421,0.0,1.0
2008-07-28,3.86,4.03,3.82,3.85,168113,15.44,16.12,15.28,15.4,42028.25,0.0,1.0
2008-07-29,3.86,3.93,3.75,3.88,147156,15.44,15.72,15.0,15.52,36789,0.0,1.0
2008-07-30,3.87,3.94,3.81,3.87,111095,15.48,15.76,15.24,15.48,27773.75,0.0,1.0
2008-07-31,3.9,4.0,3.57,3.76,294578,15.6,16.0,14.28,15.04,73644.5,0.0,1.0
2008-08-01,3.87,3.94,3.8135,3.89,236407,15.48,15.76,15.254,15.56,59101.75,0.0,1.0
2008-08-04,3.86,3.95,3.66,3.95,122077,15.44,15.8,14.64,15.8,30519.25,0.0,1.0
2008-08-05,3.83,3.94,3.8,3.93,134936,15.32,15.76,15.2,15.72,33734,0.0,1.0
2008-08-06,3.98,4.06,3.84,3.87,324481,15.92,16.24,15.36,15.48,81120.25,0.0,1.0
2008-08-07,3.98,4.2,3.89,4.0,719676,15.92,16.8,15.56,16.0,179919,0.0,1.0
2008-08-08,4.06,4.18,3.9,4.0,383364,16.24,16.72,15.6,16.0,95841,0.0,1.0
2008-08-11,4.29,4.3,4.0,4.08,655337,17.16,17.2,16.0,16.32,163834.25,0.0,1.0
2008-08-12,4.27,4.49,4.18,4.31,538951,17.08,17.96,16.72,17.24,134737.75,0.0,1.0
2008-08-13,4.19,4.28,4.1401,4.26,301524,16.76,17.12,16.5604,17.04,75381,0.0,1.0
2008-08-14,4.21,4.32,4.15,4.18,322310,16.84,17.28,16.6,16.72,80577.5,0.0,1.0
2008-08-15,4.18,4.33,4.09,4.3,479314,16.72,17.32,16.36,17.2,119828.5,0.0,1.0
2008-08-18,4.25,4.29,4.21,4.22,410196,17.0,17.16,16.84,16.88,102549,0.0,1.0
2008-08-19,4.19,4.29,4.0,4.24,404520,16.76,17.16,16.0,16.96,101130,0.0,1.0
2008-08-20,4.25,4.31,4.169,4.2,724345,17.0,17.24,16.676,16.8,181086.25,0.0,1.0
2008-08-21,4.24,4.3,4.22,4.22,426357,16.96,17.2,16.88,16.88,106589.25,0.0,1.0
2008-08-22,4.32,4.35,4.25,4.27,429017,17.28,17.4,17.0,17.08,107254.25,0.0,1.0
2008-08-25,4.39,4.52,4.27,4.42,841574,17.56,18.08,17.08,17.68,210393.5,0.0,1.0
2008-08-26,4.39,4.4,4.19,4.35,586318,17.56,17.6,16.76,17.4,146579.5,0.0,1.0
2008-08-27,4.4,4.44,4.29,4.42,443817,17.6,17.76,17.16,17.68,110954.25,0.0,1.0
2008-08-28,4.42,4.43,4.27,4.4,474390,17.68,17.72,17.08,17.6,118597.5,0.0,1.0
2008-08-29,4.37,4.42,4.27,4.42,433726,17.48,17.68,17.08,17.68,108431.5,0.0,1.0
2008-09-02,4.26,4.4,4.22,4.4,337127,17.04,17.6,16.88,17.6,84281.75,0.0,1.0
2008-09-03,4.29,4.4,4.05,4.29,659389,17.16,17.6,16.2,17.16,164847.25,0.0,1.0
2008-09-04,4.29,4.35,4.22,4.26,453380,17.16,17.4,16.88,17.04,113345,0.0,1.0
2008-09-05,4.25,4.33,4.23,4.29,830185,17.0,17.32,16.92,17.16,207546.25,0.0,1.0
2008-09-08,4.3,4.3,4.24,4.27,625427,17.2,17.2,16.96,17.08,156356.75,0.0,1.0
2008-09-09,4.18,4.32,4.18,4.29,585611,16.72,17.28,16.72,17.16,146402.75,0.0,1.0
2008-09-10,4.25,4.29,4.12,4.12,518762,17.0,17.16,16.48,16.48,129690.5,0.0,1.0
2008-09-11,4.27,4.28,4.1,4.14,282449,17.08,17.12,16.4,16.56,70612.25,0.0,1.0
2008-09-12,4.27,4.285,4.22,4.25,335118,17.08,17.14,16.88,17.0,83779.5,0.0,1.0
2008-09-15,3.95,4.25,3.95,4.25,212644,15.8,17.0,15.8,17.0,53161,0.0,1.0
2008-09-16,3.67,4.03,3.51,3.89,503703,14.68,16.12,14.04,15.56,125925.75,0.0,1.0
2008-09-17,2.95,3.74,2.95,3.72,563950,11.8,14.96,11.8,14.88,140987.5,0.0,1.0
2008-09-18,3.14,3.17,2.78,3.01,770484,12.56,12.68,11.12,12.04,192621,0.0,1.0
2008-09-19,3.26,3.38,2.835,3.3,974822,13.04,13.52,11.34,13.2,243705.5,0.0,1.0
2008-09-22,3.57,3.75,3.18,3.22,645227,14.28,15.0,12.72,12.88,161306.75,0.0,1.0
2008-09-23,3.58,3.65,3.23,3.23,563885,14.32,14.6,12.92,12.92,140971.25,0.0,1.0
2008-09-24,3.69,3.71,3.49,3.64,320232,14.76,14.84,13.96,14.56,80058,0.0,1.0
2008-09-25,3.62,3.75,3.61,3.71,201906,14.48,15.0,14.44,14.84,50476.5,0.0,1.0
2008-09-26,3.51,3.58,3.51,3.58,274995,14.04,14.32,14.04,14.32,68748.75,0.0,1.0
2008-09-29,3.58,3.75,3.35,3.47,324435,14.32,15.0,13.4,13.88,81108.75,0.0,1.0
2008-09-30,3.65,3.68,3.4,3.61,509017,14.6,14.72,13.6,14.44,127254.25,0.0,1.0
2008-10-01,3.7,3.73,3.49,3.64,286185,14.8,14.92,13.96,14.56,71546.25,0.0,1.0
2008-10-02,3.41,3.7,3.4,3.7,332662,13.64,14.8,13.6,14.8,83165.5,0.0,1.0
2008-10-03,3.08,3.46,3.07,3.44,220768,12.32,13.84,12.28,13.76,55192,0.0,1.0
2008-10-06,2.84,3.22,2.65,3.05,464885,11.36,12.88,10.6,12.2,116221.25,0.0,1.0
2008-10-07,2.61,2.93,2.56,2.63,479051,10.44,11.72,10.24,10.52,119762.75,0.0,1.0
2008-10-08,2.6,2.85,2.5,2.58,492268,10.4,11.4,10.0,10.32,123067,0.0,1.0
2008-10-09,2.12,2.76,2.1,2.67,381174,8.48,11.04,8.4,10.68,95293.5,0.0,1.0
2008-10-10,2.12,2.36,1.78,2.07,697626,8.48,9.44,7.12,8.28,174406.5,0.0,1.0
2008-10-13,2.52,2.55,2.16,2.26,375550,10.08,10.2,8.64,9.04,93887.5,0.0,1.0
2008-10-14,2.41,2.5699,2.371,2.54,294249,9.64,10.2796,9.484,10.16,73562.25,0.0,1.0
2008-10-15,1.95,2.5,1.95,2.38,220242,7.8,10.0,7.8,9.52,55060.5,0.0,1.0
2008-10-16,2.48,2.49,1.97,2.0,250853,9.92,9.96,7.88,8.0,62713.25,0.0,1.0
2008-10-17,2.21,2.78,2.2,2.43,347806,8.84,11.12,8.8,9.72,86951.5,0.0,1.0
2008-10-20,2.19,2.38,2.1,2.26,280963,8.76,9.52,8.4,9.04,70240.75,0.0,1.0
2008-10-21,2.04,2.18,2.02,2.16,502893,8.16,8.72,8.08,8.64,125723.25,0.0,1.0
2008-10-22,2.04,2.38,2.0,2.0,237455,8.16,9.52,8.0,8.0,59363.75,0.0,1.0
2008-10-23,1.99,2.06,1.96,2.02,187431,7.96,8.24,7.84,8.08,46857.75,0.0,1.0
2008-10-24,2.02,2.05,1.8,1.9,133019,8.08,8.2,7.2,7.6,33254.75,0.0,1.0
2008-10-27,1.85,2.04,1.85,2.04,173654,7.4,8.16,7.4,8.16,43413.5,0.0,1.0
2008-10-28,1.94,2.01,1.85,1.88,230687,7.76,8.04,7.4,7.52,57671.75,0.0,1.0
2008-10-29,1.965,2.07,1.95,1.99,355894,7.86,8.28,7.8,7.96,88973.5,0.0,1.0
2008-10-30,1.91,2.23,1.8,2.07,357998,7.64,8.92,7.2,8.28,89499.5,0.0,1.0
2008-10-31,2.16,2.16,1.75,1.76,287929,8.64,8.64,7.0,7.04,71982.25,0.0,1.0
2008-11-03,2.16,2.24,2.02,2.17,147232,8.64,8.96,8.08,8.68,36808,0.0,1.0
2008-11-04,2.12,2.26,1.89,2.26,215767,8.48,9.04,7.56,9.04,53941.75,0.0,1.0
2008-11-05,1.87,2.14,1.87,2.1,177459,7.48,8.56,7.48,8.4,44364.75,0.0,1.0
2008-11-06,1.79,1.93,1.79,1.92,134931,7.16,7.72,7.16,7.68,33732.75,0.0,1.0
2008-11-07,1.9,1.95,1.77,1.8,183192,7.6,7.8,7.08,7.2,45798,0.0,1.0
2008-11-10,1.81,2.0,1.8,1.93,118348,7.24,8.0,7.2,7.72,29587,0.0,1.0
2008-11-11,1.72,1.85,1.66,1.81,121113,6.88,7.4,6.64,7.24,30278.25,0.0,1.0
2008-11-12,1.64,1.86,1.63,1.71,126863,6.56,7.44,6.52,6.84,31715.75,0.0,1.0
2008-11-13,1.82,1.83,1.57,1.64,193236,7.28,7.32,6.28,6.56,48309,0.0,1.0
2008-11-14,1.64,1.81,1.64,1.81,75735,6.56,7.24,6.56,7.24,18933.75,0.0,1.0
2008-11-17,1.58,1.7001,1.55,1.64,135958,6.32,6.8004,6.2,6.56,33989.5,0.0,1.0
2008-11-18,1.37,1.7,1.36,1.58,242865,5.48,6.8,5.44,6.32,60716.25,0.0,1.0
2008-11-19,1.02,1.5175,1.01,1.41,1522073,4.08,6.07,4.04,5.64,380518.25,0.0,1.0
2008-11-20,1.24,1.42,1.02,1.03,405068,4.96,5.68,4.08,4.12,101267,0.0,1.0
2008-11-21,1.49,1.81,1.1,1.33,664499,5.96,7.24,4.4,5.32,166124.75,0.0,1.0
2008-11-24,1.59,1.6,1.4215,1.56,550621,6.36,6.4,5.686,6.24,137655.25,0.0,1.0
2008-11-25,1.44,1.9,1.37,1.9,371004,5.76,7.6,5.48,7.6,92751,0.0,1.0
2008-11-26,1.58,1.6,1.38,1.42,238685,6.32,6.4,5.52,5.68,59671.25,0.0,1.0
2008-11-28,1.55,1.57,1.43,1.57,97494,6.2,6.28,5.72,6.28,24373.5,0.0,1.0
2008-12-01,1.44,1.52,1.41,1.5,427140,5.76,6.08,5.64,6.0,106785,0.0,1.0
2008-12-02,1.52,1.79,1.44,1.54,134398,6.08,7.16,5.76,6.16,33599.5,0.0,1.0
2008-12-03,1.5,1.55,1.41,1.5,183156,6.0,6.2,5.64,6.0,45789,0.0,1.0
2008-12-04,1.49,1.57,1.47,1.5,243737,5.96,6.28,5.88,6.0,60934.25,0.0,1.0
2008-12-05,1.61,1.61,1.47,1.47,112010,6.44,6.44,5.88,5.88,28002.5,0.0,1.0
2008-12-08,1.6,1.7,1.52,1.6,289270,6.4,6.8,6.08,6.4,72317.5,0.0,1.0
2008-12-09,1.49,1.59,1.45,1.59,151176,5.96,6.36,5.8,6.36,37794,0.0,1.0
2008-12-10,1.52,1.54,1.45,1.51,156689,6.08,6.16,5.8,6.04,39172.25,0.0,1.0
2008-12-11,1.46,1.59,1.45,1.55,102510,5.84,6.36,5.8,6.2,25627.5,0.0,1.0
2008-12-12,1.58,1.58,1.4,1.45,154405,6.32,6.32,5.6,5.8,38601.25,0.0,1.0
2008-12-15,1.56,1.6,1.54,1.58,82227,6.24,6.4,6.16,6.32,20556.75,0.0,1.0
2008-12-16,1.76,1.83,1.55,1.58,259768,7.04,7.32,6.2,6.32,64942,0.0,1.0
2008-12-17,1.64,1.8,1.63,1.75,168249,6.56,7.2,6.52,7.0,42062.25,0.0,1.0
2008-12-18,1.58,1.75,1.56,1.65,302642,6.32,7.0,6.24,6.6,75660.5,0.0,1.0
2008-12-19,1.57,1.78,1.55,1.73,514923,6.28,7.12,6.2,6.92,128730.75,0.0,1.0
2008-12-22,1.73,1.74,1.61,1.63,241772,6.92,6.96,6.44,6.52,60443,0.0,1.0
2008-12-23,1.71,1.77,1.65,1.7,449150,6.84,7.08,6.6,6.8,112287.5,0.0,1.0
2008-12-24,1.67,1.76,1.64,1.7,99714,6.68,7.04,6.56,6.8,24928.5,0.0,1.0
2008-12-26,1.63,1.7199,1.6,1.67,136734,6.52,6.8796,6.4,6.68,34183.5,0.0,1.0
2008-12-29,1.61,1.66,1.59,1.66,170526,6.44,6.64,6.36,6.64,42631.5,0.0,1.0
2008-12-30,1.64,1.65,1.57,1.63,94131,6.56,6.6,6.28,6.52,23532.75,0.0,1.0
2008-12-31,1.65,1.65,1.6,1.65,306808,6.6,6.6,6.4,6.6,76702,0.0,1.0
2009-01-02,1.78,1.81,1.62,1.65,317539,7.12,7.24,6.48,6.6,79384.75,0.0,1.0
2009-01-05,1.72,1.8,1.68,1.77,185105,6.88,7.2,6.72,7.08,46276.25,0.0,1.0
2009-01-06,1.89,1.97,1.74,1.8,223202,7.56,7.88,6.96,7.2,55800.5,0.0,1.0
2009-01-07,1.79,1.86,1.76,1.86,193108,7.16,7.44,7.04,7.44,48277,0.0,1.0
2009-01-08,1.84,1.9,1.75,1.75,94320,7.36,7.6,7.0,7.0,23580,0.0,1.0
2009-01-09,1.79,1.87,1.73,1.87,108454,7.16,7.48,6.92,7.48,27113.5,0.0,1.0
2009-01-12,1.81,1.85,1.65,1.78,184931,7.24,7.4,6.6,7.12,46232.75,0.0,1.0
2009-01-13,1.81,1.85,1.79,1.8,45728,7.24,7.4,7.16,7.2,11432,0.0,1.0
2009-01-14,1.82,1.8601,1.66,1.77,287014,7.28,7.4404,6.64,7.08,71753.5,0.0,1.0
2009-01-15,1.9,1.9,1.74,1.82,127855,7.6,7.6,6.96,7.28,31963.75,0.0,1.0
2009-01-16,1.87,1.9,1.84,1.84,143741,7.48,7.6,7.36,7.36,35935.25,0.0,1.0
2009-01-20,1.73,1.88,1.72,1.84,158133,6.92,7.52,6.88,7.36,39533.25,0.0,1.0
2009-01-21,1.9,1.9,1.71,1.76,130635,7.6,7.6,6.84,7.04,32658.75,0.0,1.0
2009-01-22,1.86,1.93,1.85,1.9,168072,7.44,7.72,7.4,7.6,42018,0.0,1.0
2009-01-23,1.83,1.87,1.78,1.8,121463,7.32,7.48,7.12,7.2,30365.75,0.0,1.0
2009-01-26,1.91,1.96,1.83,1.84,176038,7.64,7.84,7.32,7.36,44009.5,0.0,1.0
2009-01-27,2.01,2.05,1.89,1.91,166143,8.04,8.2,7.56,7.64,41535.75,0.0,1.0
2009-01-28,2.11,2.14,1.99,2.03,255156,8.44,8.56,7.96,8.12,63789,0.0,1.0
2009-01-29,2.35,2.42,2.04,2.09,602010,9.4,9.68,8.16,8.36,150502.5,0.0,1.0
2009-01-30,2.16,2.4599,2.12,2.37,734911,8.64,9.8396,8.48,9.48,183727.75,0.0,1.0
2009-02-02,2.19,2.3,1.99,2.13,335202,8.76,9.2,7.96,8.52,83800.5,0.0,1.0
2009-02-03,2.33,2.37,2.08,2.3,315260,9.32,9.48,8.32,9.2,78815,0.0,1.0
2009-02-04,2.28,2.41,2.22,2.34,223540,9.12,9.64,8.88,9.36,55885,0.0,1.0
2009-02-05,2.39,2.43,2.19,2.26,130057,9.56,9.72,8.76,9.04,32514.25,0.0,1.0
2009-02-06,2.37,2.4,2.26,2.38,172811,9.48,9.6,9.04,9.52,43202.75,0.0,1.0
2009-02-09,2.33,2.4,2.29,2.4,153251,9.32,9.6,9.16,9.6,38312.75,0.0,1.0
2009-02-10,2.13,2.39,2.12,2.31,227595,8.52,9.56,8.48,9.24,56898.75,0.0,1.0
2009-02-11,2.16,2.3,2.09,2.14,233061,8.64,9.2,8.36,8.56,58265.25,0.0,1.0
2009-02-12,2.36,2.5,2.12,2.13,788339,9.44,10.0,8.48,8.52,197084.75,0.0,1.0
2009-02-13,2.48,2.55,2.3301,2.37,394062,9.92,10.2,9.3204,9.48,98515.5,0.0,1.0
2009-02-17,2.38,2.55,2.3,2.54,602850,9.52,10.2,9.2,10.16,150712.5,0.0,1.0
2009-02-18,2.23,2.42,2.2,2.42,270243,8.92,9.68,8.8,9.68,67560.75,0.0,1.0
2009-02-19,2.16,2.32,2.16,2.17,125473,8.64,9.28,8.64,8.68,31368.25,0.0,1.0
2009-02-20,2.15,2.1899,2.05,2.14,264847,8.6,8.7596,8.2,8.56,66211.75,0.0,1.0
2009-02-23,2.25,2.33,2.16,2.16,328501,9.0,9.32,8.64,8.64,82125.25,0.0,1.0
2009-02-24,2.31,2.37,2.22,2.27,327684,9.24,9.48,8.88,9.08,81921,0.0,1.0
2009-02-25,2.18,2.42,2.16,2.3,286782,8.72,9.68,8.64,9.2,71695.5,0.0,1.0
2009-02-26,1.96,2.24,1.96,2.2,327351,7.84,8.96,7.84,8.8,81837.75,0.0,1.0
2009-02-27,1.75,2.03,1.75,1.99,279075,7.0,8.12,7.0,7.96,69768.75,0.0,1.0
2009-03-02,1.72,1.81,1.68,1.73,403071,6.88,7.24,6.72,6.92,100767.75,0.0,1.0
2009-03-03,1.72,1.82,1.6599,1.75,224740,6.88,7.28,6.6396,7.0,56185,0.0,1.0
2009-03-04,1.77,1.79,1.72,1.76,76319,7.08,7.16,6.88,7.04,19079.75,0.0,1.0
2009-03-05,1.7,1.83,1.7,1.73,269380,6.8,7.32,6.8,6.92,67345,0.0,1.0
2009-03-06,2.12,2.15,1.7,1.72,313634,8.48,8.6,6.8,6.88,78408.5,0.0,1.0
2009-03-09,1.93,2.1399,1.87,2.09,236463,7.72,8.5596,7.48,8.36,59115.75,0.0,1.0
2009-03-10,1.95,2.06,1.81,1.81,452258,7.8,8.24,7.24,7.24,113064.5,0.0,1.0
2009-03-11,1.98,2.03,1.78,1.78,192074,7.92,8.12,7.12,7.12,48018.5,0.0,1.0
2009-03-12,2.02,2.11,1.93,2.02,234229,8.08,8.44,7.72,8.08,58557.25,0.0,1.0
2009-03-13,2.01,2.1,2.0,2.02,180195,8.04,8.4,8.0,8.08,45048.75,0.0,1.0
2009-03-16,1.98,2.04,1.9,2.02,161668,7.92,8.16,7.6,8.08,40417,0.0,1.0
2009-03-17,2.15,2.15,1.92,1.97,205570,8.6,8.6,7.68,7.88,51392.5,0.0,1.0
2009-03-18,2.31,2.32,1.97,2.15,180759,9.24,9.28,7.88,8.6,45189.75,0.0,1.0
2009-03-19,2.37,2.37,2.12,2.31,175938,9.48,9.48,8.48,9.24,43984.5,0.0,1.0
2009-03-20,2.26,2.4,2.17,2.38,279423,9.04,9.6,8.68,9.52,69855.75,0.0,1.0
2009-03-23,2.53,2.55,2.28,2.29,206621,10.12,10.2,9.12,9.16,51655.25,0.0,1.0
2009-03-24,2.5,2.56,2.25,2.52,319224,10.0,10.24,9.0,10.08,79806,0.0,1.0
2009-03-25,2.57,2.59,2.37,2.53,283959,10.28,10.36,9.48,10.12,70989.75,0.0,1.0
2009-03-26,2.68,2.68,2.3,2.57,325820,10.72,10.72,9.2,10.28,81455,0.0,1.0
2009-03-27,2.53,2.62,2.5,2.62,145796,10.12,10.48,10.0,10.48,36449,0.0,1.0
2009-03-30,2.3,2.5124,2.23,2.47,192055,9.2,10.0496,8.92,9.88,48013.75,0.0,1.0
2009-03-31,2.36,2.43,2.27,2.34,527502,9.44,9.72,9.08,9.36,131875.5,0.0,1.0
2009-04-01,2.41,2.57,2.3,2.32,302742,9.64,10.28,9.2,9.28,75685.5,0.0,1.0
2009-04-02,2.6,2.61,2.33,2.38,242838,10.4,10.44,9.32,9.52,60709.5,0.0,1.0
2009-04-03,2.54,2.6,2.43,2.6,221013,10.16,10.4,9.72,10.4,55253.25,0.0,1.0
2009-04-06,2.59,2.6,2.52,2.54,182755,10.36,10.4,10.08,10.16,45688.75,0.0,1.0
2009-04-07,2.55,2.63,2.5,2.56,108905,10.2,10.52,10.0,10.24,27226.25,0.0,1.0
2009-04-08,2.62,2.62,2.54,2.56,51135,10.48,10.48,10.16,10.24,12783.75,0.0,1.0
2009-04-09,2.71,2.73,2.58,2.68,176110,10.84,10.92,10.32,10.72,44027.5,0.0,1.0
2009-04-13,2.54,2.71,2.53,2.66,171734,10.16,10.84,10.12,10.64,42933.5,0.0,1.0
2009-04-14,2.17,2.6,2.16,2.53,376935,8.68,10.4,8.64,10.12,94233.75,0.0,1.0
2009-04-15,2.17,2.26,2.08,2.16,169054,8.68,9.04,8.32,8.64,42263.5,0.0,1.0
2009-04-16,2.25,2.26,2.06,2.2,192285,9.0,9.04,8.24,8.8,48071.25,0.0,1.0
2009-04-17,2.18,2.28,2.16,2.26,159128,8.72,9.12,8.64,9.04,39782,0.0,1.0
2009-04-20,2.23,2.38,2.14,2.14,370376,8.92,9.52,8.56,8.56,92594,0.0,1.0
2009-04-21,2.27,2.37,2.2,2.23,156787,9.08,9.48,8.8,8.92,39196.75,0.0,1.0
2009-04-22,2.21,2.25,2.17,2.22,263257,8.84,9.0,8.68,8.88,65814.25,0.0,1.0
2009-04-23,2.1,2.39,2.1,2.39,137515,8.4,9.56,8.4,9.56,34378.75,0.0,1.0
2009-04-24,2.16,2.21,2.09,2.12,183660,8.64,8.84,8.36,8.48,45915,0.0,1.0
2009-04-27,2.07,2.26,2.03,2.12,144819,8.28,9.04,8.12,8.48,36204.75,0.0,1.0
2009-04-28,1.98,2.05,1.93,2.04,137784,7.92,8.2,7.72,8.16,34446,0.0,1.0
2009-04-29,2.14,2.14,1.99,1.99,94154,8.56,8.56,7.96,7.96,23538.5,0.0,1.0
2009-04-30,2.08,2.14,2.04,2.13,246947,8.32,8.56,8.16,8.52,61736.75,0.0,1.0
2009-05-01,2.0,2.18,2.0,2.18,106759,8.0,8.72,8.0,8.72,26689.75,0.0,1.0
2009-05-04,2.12,2.15,2.01,2.01,128311,8.48,8.6,8.04,8.04,32077.75,0.0,1.0
2009-05-05,2.15,2.27,2.08,2.12,226884,8.6,9.08,8.32,8.48,56721,0.0,1.0
2009-05-06,2.08,2.18,2.04,2.18,207176,8.32,8.72,8.16,8.72,51794,0.0,1.0
2009-05-07,2.0,2.13,1.92,2.12,194823,8.0,8.52,7.68,8.48,48705.75,0.0,1.0
2009-05-08,2.06,2.06,1.96,2.03,119585,8.24,8.24,7.84,8.12,29896.25,0.0,1.0
2009-05-11,2.1,2.12,1.98,2.06,165253,8.4,8.48,7.92,8.24,41313.25,0.0,1.0
2009-05-12,2.01,2.22,1.98,2.22,130200,8.04,8.88,7.92,8.88,32550,0.0,1.0
2009-05-13,1.95,2.01,1.88,1.97,249550,7.8,8.04,7.52,7.88,62387.5,0.0,1.0
2009-05-14,2.02,2.06,1.97,2.0,78301,8.08,8.24,7.88,8.0,19575.25,0.0,1.0
2009-05-15,2.06,2.09,2.01,2.05,99400,8.24,8.36,8.04,8.2,24850,0.0,1.0
2009-05-18,2.14,2.15,2.05,2.08,126412,8.56,8.6,8.2,8.32,31603,0.0,1.0
2009-05-19,2.11,2.1499,2.06,2.14,115815,8.44,8.5996,8.24,8.56,28953.75,0.0,1.0
2009-05-20,2.09,2.2,2.06,2.12,149657,8.36,8.8,8.24,8.48,37414.25,0.0,1.0
2009-05-21,2.06,2.09,2.02,2.05,159469,8.24,8.36,8.08,8.2,39867.25,0.0,1.0
2009-05-22,2.0,2.08,2.0,2.08,126411,8.0,8.32,8.0,8.32,31602.75,0.0,1.0
2009-05-26,2.1,2.15,2.01,2.04,180041,8.4,8.6,8.04,8.16,45010.25,0.0,1.0
2009-05-27,2.1,2.15,2.07,2.13,103123,8.4,8.6,8.28,8.52,25780.75,0.0,1.0
2009-05-28,2.17,2.21,2.1,2.11,176437,8.68,8.84,8.4,8.44,44109.25,0.0,1.0
2009-05-29,2.15,2.25,2.15,2.17,352113,8.6,9.0,8.6,8.68,88028.25,0.0,1.0
2009-06-01,2.35,2.35,2.18,2.18,245010,9.4,9.4,8.72,8.72,61252.5,0.0,1.0
2009-06-02,2.42,2.5,2.23,2.33,250455,9.68,10.0,8.92,9.32,62613.75,0.0,1.0
2009-06-03,2.58,2.59,2.39,2.39,250033,10.32,10.36,9.56,9.56,62508.25,0.0,1.0
2009-06-04,2.72,2.73,2.51,2.59,205989,10.88,10.92,10.04,10.36,51497.25,0.0,1.0
2009-06-05,2.74,2.76,2.7,2.75,204680,10.96,11.04,10.8,11.0,51170,0.0,1.0
2009-06-08,2.77,2.85,2.66,2.66,269995,11.08,11.4,10.64,10.64,67498.75,0.0,1.0
2009-06-09,2.57,2.81,2.55,2.78,198880,10.28,11.24,10.2,11.12,49720,0.0,1.0
2009-06-10,2.48,2.65,2.47,2.58,233620,9.92,10.6,9.88,10.32,58405,0.0,1.0
2009-06-11,2.66,2.73,2.52,2.68,298900,10.64,10.92,10.08,10.72,74725,0.0,1.0
2009-06-12,2.7,2.73,2.65,2.65,165332,10.8,10.92,10.6,10.6,41333,0.0,1.0
2009-06-15,2.65,2.73,2.65,2.72,488574,10.6,10.92,10.6,10.88,122143.5,0.0,1.0
2009-06-16,2.64,2.75,2.64,2.7,450426,10.56,11.0,10.56,10.8,112606.5,0.0,1.0
2009-06-17,2.53,2.6691,2.43,2.65,272691,10.12,10.6764,9.72,10.6,68172.75,0.0,1.0
2009-06-18,2.64,2.69,2.42,2.52,256961,10.56,10.76,9.68,10.08,64240.25,0.0,1.0
2009-06-19,2.72,2.78,2.62,2.69,362177,10.88,11.12,10.48,10.76,90544.25,0.0,1.0
2009-06-22,2.54,2.74,2.54,2.71,217438,10.16,10.96,10.16,10.84,54359.5,0.0,1.0
2009-06-23,2.66,2.72,2.57,2.57,219445,10.64,10.88,10.28,10.28,54861.25,0.0,1.0
2009-06-24,2.7,2.82,2.59,2.65,263117,10.8,11.28,10.36,10.6,65779.25,0.0,1.0
2009-06-25,2.82,2.84,2.66,2.69,257934,11.28,11.36,10.64,10.76,64483.5,0.0,1.0
2009-06-26,3.01,3.05,2.81,2.81,1039632,12.04,12.2,11.24,11.24,259908,0.0,1.0
2009-06-29,3.07,3.12,2.9,3.01,352900,12.28,12.48,11.6,12.04,88225,0.0,1.0
2009-06-30,3.25,3.35,3.06,3.06,748536,13.0,13.4,12.24,12.24,187134,0.0,1.0
2009-07-01,3.27,3.31,3.24,3.24,245957,13.08,13.24,12.96,12.96,61489.25,0.0,1.0
2009-07-02,3.09,3.24,3.02,3.17,380229,12.36,12.96,12.08,12.68,95057.25,0.0,1.0
2009-07-06,3.21,3.3,3.09,3.09,279748,12.84,13.2,12.36,12.36,69937,0.0,1.0
2009-07-07,3.11,3.3,3.11,3.16,213368,12.44,13.2,12.44,12.64,53342,0.0,1.0
2009-07-08,3.06,3.22,3.05,3.14,188162,12.24,12.88,12.2,12.56,47040.5,0.0,1.0
2009-07-09,3.04,3.2,3.03,3.09,156710,12.16,12.8,12.12,12.36,39177.5,0.0,1.0
2009-07-10,3.09,3.21,3.04,3.04,134553,12.36,12.84,12.16,12.16,33638.25,0.0,1.0
2009-07-13,3.1,3.13,3.03,3.1,166867,12.4,12.52,12.12,12.4,41716.75,0.0,1.0
2009-07-14,3.16,3.25,3.05,3.09,194641,12.64,13.0,12.2,12.36,48660.25,0.0,1.0
2009-07-15,3.28,3.3,3.14,3.2,244254,13.12,13.2,12.56,12.8,61063.5,0.0,1.0
2009-07-16,3.31,3.38,3.21,3.23,161625,13.24,13.52,12.84,12.92,40406.25,0.0,1.0
2009-07-17,3.29,3.37,3.25,3.3,169475,13.16,13.48,13.0,13.2,42368.75,0.0,1.0
2009-07-20,3.38,3.45,3.28,3.33,224041,13.52,13.8,13.12,13.32,56010.25,0.0,1.0
2009-07-21,3.32,3.4,3.24,3.4,149491,13.28,13.6,12.96,13.6,37372.75,0.0,1.0
2009-07-22,3.43,3.55,3.38,3.4,285901,13.72,14.2,13.52,13.6,71475.25,0.0,1.0
2009-07-23,3.69,3.75,3.39,3.43,388080,14.76,15.0,13.56,13.72,97020,0.0,1.0
2009-07-24,3.84,3.87,3.52,3.67,279515,15.36,15.48,14.08,14.68,69878.75,0.0,1.0
2009-07-27,3.87,4.0,3.77,3.85,286442,15.48,16.0,15.08,15.4,71610.5,0.0,1.0
2009-07-28,3.92,3.97,3.81,3.84,228139,15.68,15.88,15.24,15.36,57034.75,0.0,1.0
2009-07-29,3.83,3.94,3.8,3.9,151327,15.32,15.76,15.2,15.6,37831.75,0.0,1.0
2009-07-30,3.9,3.98,3.85,3.915,187184,15.6,15.92,15.4,15.66,46796,0.0,1.0
2009-07-31,3.82,3.98,3.788,3.87,335759,15.28,15.92,15.152,15.48,83939.75,0.0,1.0
2009-08-03,3.84,3.92,3.73,3.92,188032,15.36,15.68,14.92,15.68,47008,0.0,1.0
2009-08-04,3.93,3.96,3.77,3.86,188814,15.72,15.84,15.08,15.44,47203.5,0.0,1.0
2009-08-05,3.82,3.93,3.78,3.92,282308,15.28,15.72,15.12,15.68,70577,0.0,1.0
2009-08-06,3.66,3.91,3.61,3.85,161672,14.64,15.64,14.44,15.4,40418,0.0,1.0
2009-08-07,3.83,3.9,3.67,3.73,141912,15.32,15.6,14.68,14.92,35478,0.0,1.0
2009-08-10,3.85,3.95,3.78,3.88,208133,15.4,15.8,15.12,15.52,52033.25,0.0,1.0
2009-08-11,3.69,3.88,3.6109,3.84,321328,14.76,15.52,14.4436,15.36,80332,0.0,1.0
2009-08-12,3.73,3.82,3.62,3.71,139653,14.92,15.28,14.48,14.84,34913.25,0.0,1.0
2009-08-13,3.72,3.77,3.61,3.74,80091,14.88,15.08,14.44,14.96,20022.75,0.0,1.0
2009-08-14,3.58,3.73,3.55,3.73,160618,14.32,14.92,14.2,14.92,40154.5,0.0,1.0
2009-08-17,3.43,3.54,3.38,3.5,249313,13.72,14.16,13.52,14.0,62328.25,0.0,1.0
2009-08-18,3.4,3.45,3.36,3.44,153186,13.6,13.8,13.44,13.76,38296.5,0.0,1.0
2009-08-19,3.32,3.44,3.27,3.34,238742,13.28,13.76,13.08,13.36,59685.5,0.0,1.0
2009-08-20,3.2,3.33,3.17,3.3,350804,12.8,13.32,12.68,13.2,87701,0.0,1.0
2009-08-21,3.31,3.33,3.2,3.25,353633,13.24,13.32,12.8,13.0,88408.25,0.0,1.0
2009-08-24,3.27,3.42,3.24,3.33,156420,13.08,13.68,12.96,13.32,39105,0.0,1.0
2009-08-25,3.26,3.38,3.21,3.29,199114,13.04,13.52,12.84,13.16,49778.5,0.0,1.0
2009-08-26,3.23,3.26,3.1,3.26,201818,12.92,13.04,12.4,13.04,50454.5,0.0,1.0
2009-08-27,3.22,3.31,3.16,3.26,220656,12.88,13.24,12.64,13.04,55164,0.0,1.0
2009-08-28,3.1,3.24,3.04,3.24,346221,12.4,12.96,12.16,12.96,86555.25,0.0,1.0
2009-08-31,3.12,3.14,2.98,3.06,300171,12.48,12.56,11.92,12.24,75042.75,0.0,1.0
2009-09-01,2.89,3.19,2.89,3.1,323954,11.56,12.76,11.56,12.4,80988.5,0.0,1.0
2009-09-02,3.06,3.15,2.88,2.89,232613,12.24,12.6,11.52,11.56,58153.25,0.0,1.0
2009-09-03,3.08,3.13,3.0,3.13,186033,12.32,12.52,12.0,12.52,46508.25,0.0,1.0
2009-09-04,3.21,3.24,3.05,3.08,123910,12.84,12.96,12.2,12.32,30977.5,0.0,1.0
2009-09-08,3.25,3.29,3.1501,3.22,214817,13.0,13.16,12.6004,12.88,53704.25,0.0,1.0
2009-09-09,3.51,3.58,3.23,3.26,354952,14.04,14.32,12.92,13.04,88738,0.0,1.0
2009-09-10,3.5,3.55,3.4,3.52,320401,14.0,14.2,13.6,14.08,80100.25,0.0,1.0
2009-09-11,3.55,3.56,3.45,3.51,157037,14.2,14.24,13.8,14.04,39259.25,0.0,1.0
2009-09-14,3.67,3.68,3.48,3.55,180407,14.68,14.72,13.92,14.2,45101.75,0.0,1.0
2009-09-15,3.74,3.76,3.5901,3.67,190230,14.96,15.04,14.3604,14.68,47557.5,0.0,1.0
2009-09-16,3.89,3.89,3.74,3.75,245790,15.56,15.56,14.96,15.0,61447.5,0.0,1.0
2009-09-17,4.08,4.18,3.9,4.0,652133,16.32,16.72,15.6,16.0,163033.25,0.0,1.0
2009-09-18,4.05,4.1,3.99,4.09,578665,16.2,16.4,15.96,16.36,144666.25,0.0,1.0
2009-09-21,4.199,4.2,4.0,4.0,612188,16.796,16.8,16.0,16.0,153047,0.0,1.0
2009-09-22,4.13,4.25,4.05,4.2,433059,16.52,17.0,16.2,16.8,108264.75,0.0,1.0
2009-09-23,4.15,4.22,4.11,4.15,374071,16.6,16.88,16.44,16.6,93517.75,0.0,1.0
2009-09-24,4.11,4.22,3.97,4.16,281231,16.44,16.88,15.88,16.64,70307.75,0.0,1.0
2009-09-25,4.16,4.16,4.12,4.15,318950,16.64,16.64,16.48,16.6,79737.5,0.0,1.0
2009-09-28,4.2,4.38,4.16,4.22,498823,16.8,17.52,16.64,16.88,124705.75,0.0,1.0
2009-09-29,4.21,4.2999,4.15,4.2,563176,16.84,17.1996,16.6,16.8,140794,0.0,1.0
2009-09-30,4.37,4.5,4.18,4.23,997963,17.48,18.0,16.72,16.92,249490.75,0.0,1.0
2009-10-01,4.5,4.65,4.35,4.37,1155383,18.0,18.6,17.4,17.48,288845.75,0.0,1.0
2009-10-02,4.41,4.5,4.08,4.26,924331,17.64,18.0,16.32,17.04,231082.75,0.0,1.0
2009-10-05,5.61,6.21,5.31,5.85,5082937,22.44,24.84,21.24,23.4,1270734.25,0.0,1.0
2009-10-06,5.27,5.86,5.1201,5.85,1348667,21.08,23.44,20.4804,23.4,337166.75,0.0,1.0
2009-10-07,5.79,5.86,5.3,5.31,1192418,23.16,23.44,21.2,21.24,298104.5,0.0,1.0
2009-10-08,5.81,6.05,5.69,5.86,1163680,23.24,24.2,22.76,23.44,290920,0.0,1.0
2009-10-09,6.36,6.4,5.77,5.8,2577705,25.44,25.6,23.08,23.2,644426.25,0.0,1.0
2009-10-12,3.97,4.39,3.82,4.26,10651812,15.88,17.56,15.28,17.04,2662953,0.0,1.0
2009-10-13,3.7,3.98,3.65,3.9,2969832,14.8,15.92,14.6,15.6,742458,0.0,1.0
2009-10-14,3.65,3.74,3.59,3.73,1292965,14.6,14.96,14.36,14.92,323241.25,0.0,1.0
2009-10-15,3.76,3.79,3.61,3.63,759267,15.04,15.16,14.44,14.52,189816.75,0.0,1.0
2009-10-16,3.6,3.71,3.6,3.71,1036015,14.4,14.84,14.4,14.84,259003.75,0.0,1.0
2009-10-19,3.48,3.65,3.47,3.65,1510468,13.92,14.6,13.88,14.6,377617,0.0,1.0
2009-10-20,3.35,3.4999,3.28,3.44,993726,13.4,13.9996,13.12,13.76,248431.5,0.0,1.0
2009-10-21,3.36,3.64,3.35,3.47,1633901,13.44,14.56,13.4,13.88,408475.25,0.0,1.0
2009-10-22,3.41,3.57,3.36,3.57,766688,13.64,14.28,13.44,14.28,191672,0.0,1.0
2009-10-23,3.31,3.44,3.3,3.43,504219,13.24,13.76,13.2,13.72,126054.75,0.0,1.0
2009-10-26,3.27,3.43,3.26,3.33,651951,13.08,13.72,13.04,13.32,162987.75,0.0,1.0
2009-10-27,3.21,3.42,3.13,3.32,790493,12.84,13.68,12.52,13.28,197623.25,0.0,1.0
2009-10-28,3.02,3.24,2.99,3.21,680816,12.08,12.96,11.96,12.84,170204,0.0,1.0
2009-10-29,3.16,3.22,3.04,3.08,541006,12.64,12.88,12.16,12.32,135251.5,0.0,1.0
2009-10-30,3.11,3.39,3.07,3.24,1045231,12.44,13.56,12.28,12.96,261307.75,0.0,1.0
2009-11-02,3.07,3.13,3.02,3.11,446710,12.28,12.52,12.08,12.44,111677.5,0.0,1.0
2009-11-03,3.07,3.09,3.0,3.03,567644,12.28,12.36,12.0,12.12,141911,0.0,1.0
2009-11-04,3.01,3.1,2.97,3.07,534034,12.04,12.4,11.88,12.28,133508.5,0.0,1.0
2009-11-05,3.07,3.1,2.95,3.03,499369,12.28,12.4,11.8,12.12,124842.25,0.0,1.0
2009-11-06,3.14,3.14,3.03,3.06,277905,12.56,12.56,12.12,12.24,69476.25,0.0,1.0
2009-11-09,3.25,3.29,3.14,3.15,492828,13.0,13.16,12.56,12.6,123207,0.0,1.0
2009-11-10,3.16,3.3,3.15,3.26,433544,12.64,13.2,12.6,13.04,108386,0.0,1.0
2009-11-11,3.18,3.24,3.15,3.2,209677,12.72,12.96,12.6,12.8,52419.25,0.0,1.0
2009-11-12,3.02,3.21,3.01,3.18,317218,12.08,12.84,12.04,12.72,79304.5,0.0,1.0
2009-11-13,3.09,3.11,2.91,2.98,461046,12.36,12.44,11.64,11.92,115261.5,0.0,1.0
2009-11-16,3.26,3.28,3.0901,3.11,501085,13.04,13.12,12.3604,12.44,125271.25,0.0,1.0
2009-11-17,3.2,3.25,3.16,3.24,331124,12.8,13.0,12.64,12.96,82781,0.0,1.0
2009-11-18,3.36,3.38,3.17,3.21,403412,13.44,13.52,12.68,12.84,100853,0.0,1.0
2009-11-19,3.27,3.36,3.17,3.32,437289,13.08,13.44,12.68,13.28,109322.25,0.0,1.0
2009-11-20,3.3,3.3,3.24,3.25,291783,13.2,13.2,12.96,13.0,72945.75,0.0,1.0
2009-11-23,3.29,3.4,3.23,3.35,353106,13.16,13.6,12.92,13.4,88276.5,0.0,1.0
2009-11-24,3.3,3.37,3.23,3.28,339941,13.2,13.48,12.92,13.12,84985.25,0.0,1.0
2009-11-25,3.35,3.39,3.31,3.31,198407,13.4,13.56,13.24,13.24,49601.75,0.0,1.0
2009-11-27,3.23,3.29,3.17,3.24,171425,12.92,13.16,12.68,12.96,42856.25,0.0,1.0
2009-11-30,3.27,3.27,3.16,3.19,286663,13.08,13.08,12.64,12.76,71665.75,0.0,1.0
2009-12-01,3.41,3.44,3.22,3.26,524471,13.64,13.76,12.88,13.04,131117.75,0.0,1.0
2009-12-02,3.46,3.5,3.39,3.4,185180,13.84,14.0,13.56,13.6,46295,0.0,1.0
2009-12-03,3.39,3.48,3.38,3.46,178178,13.56,13.92,13.52,13.84,44544.5,0.0,1.0
2009-12-04,3.4,3.48,3.34,3.41,194165,13.6,13.92,13.36,13.64,48541.25,0.0,1.0
2009-12-07,3.45,3.5,3.4,3.4,130229,13.8,14.0,13.6,13.6,32557.25,0.0,1.0
2009-12-08,3.39,3.44,3.37,3.42,213761,13.56,13.76,13.48,13.68,53440.25,0.0,1.0
2009-12-09,3.3,3.38,3.21,3.38,299035,13.2,13.52,12.84,13.52,74758.75,0.0,1.0
2009-12-10,3.19,3.32,3.18,3.28,195018,12.76,13.28,12.72,13.12,48754.5,0.0,1.0
2009-12-11,3.29,3.29,3.12,3.19,187346,13.16,13.16,12.48,12.76,46836.5,0.0,1.0
2009-12-14,3.16,3.3,3.15,3.3,179948,12.64,13.2,12.6,13.2,44987,0.0,1.0
2009-12-15,3.09,3.29,3.09,3.2,312816,12.36,13.16,12.36,12.8,78204,0.0,1.0
2009-12-16,3.23,3.27,3.11,3.11,277499,12.92,13.08,12.44,12.44,69374.75,0.0,1.0
2009-12-17,3.0,3.225,2.99,3.22,406523,12.0,12.9,11.96,12.88,101630.75,0.0,1.0
2009-12-18,3.04,3.12,2.98,3.0,690216,12.16,12.48,11.92,12.0,172554,0.0,1.0
2009-12-21,3.13,3.16,3.03,3.05,233709,12.52,12.64,12.12,12.2,58427.25,0.0,1.0
2009-12-22,3.23,3.26,3.14,3.14,200081,12.92,13.04,12.56,12.56,50020.25,0.0,1.0
2009-12-23,3.29,3.31,3.2,3.23,150438,13.16,13.24,12.8,12.92,37609.5,0.0,1.0
2009-12-24,3.25,3.3,3.25,3.3,68174,13.0,13.2,13.0,13.2,17043.5,0.0,1.0
2009-12-28,3.31,3.31,3.2,3.23,138892,13.24,13.24,12.8,12.92,34723,0.0,1.0
2009-12-29,3.38,3.41,3.31,3.33,292705,13.52,13.64,13.24,13.32,73176.25,0.0,1.0
2009-12-30,3.38,3.38,3.28,3.36,222498,13.52,13.52,13.12,13.44,55624.5,0.0,1.0
2009-12-31,3.35,3.39,3.26,3.38,201664,13.4,13.56,13.04,13.52,50416,0.0,1.0
2010-01-04,3.21,3.41,3.17,3.35,340211,12.84,13.64,12.68,13.4,85052.75,0.0,1.0
2010-01-05,3.14,3.28,3.1,3.2,247393,12.56,13.12,12.4,12.8,61848.25,0.0,1.0
2010-01-06,3.13,3.2,3.11,3.14,163701,12.52,12.8,12.44,12.56,40925.25,0.0,1.0
2010-01-07,3.09,3.19,3.07,3.13,172231,12.36,12.76,12.28,12.52,43057.75,0.0,1.0
2010-01-08,3.1,3.13,3.05,3.09,88241,12.4,12.52,12.2,12.36,22060.25,0.0,1.0
2010-01-11,3.2,3.2,3.1,3.12,161400,12.8,12.8,12.4,12.48,40350,0.0,1.0
2010-01-12,3.09,3.2,3.08,3.17,190769,12.36,12.8,12.32,12.68,47692.25,0.0,1.0
2010-01-13,3.19,3.2,3.07,3.09,207842,12.76,12.8,12.28,12.36,51960.5,0.0,1.0
2010-01-14,3.25,3.31,3.1383,3.18,148410,13.0,13.24,12.5532,12.72,37102.5,0.0,1.0
2010-01-15,3.09,3.27,3.08,3.27,244871,12.36,13.08,12.32,13.08,61217.75,0.0,1.0
2010-01-19,3.16,3.18,3.1,3.1,431588,12.64,12.72,12.4,12.4,107897,0.0,1.0
2010-01-20,3.16,3.17,3.08,3.13,238308,12.64,12.68,12.32,12.52,59577,0.0,1.0
2010-01-21,3.01,3.18,3.0,3.16,395577,12.04,12.72,12.0,12.64,98894.25,0.0,1.0
2010-01-22,3.04,3.0701,2.99,3.02,460349,12.16,12.2804,11.96,12.08,115087.25,0.0,1.0
2010-01-25,3.01,3.09,2.98,3.09,285047,12.04,12.36,11.92,12.36,71261.75,0.0,1.0
2010-01-26,2.95,3.0,2.91,2.99,265002,11.8,12.0,11.64,11.96,66250.5,0.0,1.0
2010-01-27,3.0,3.02,2.9,2.94,255577,12.0,12.08,11.6,11.76,63894.25,0.0,1.0
2010-01-28,2.91,3.01,2.9,3.01,177473,11.64,12.04,11.6,12.04,44368.25,0.0,1.0
2010-01-29,2.85,2.95,2.79,2.92,381381,11.4,11.8,11.16,11.68,95345.25,0.0,1.0
2010-02-01,2.86,2.88,2.8,2.87,203360,11.44,11.52,11.2,11.48,50840,0.0,1.0
2010-02-02,2.85,2.87,2.8,2.86,228142,11.4,11.48,11.2,11.44,57035.5,0.0,1.0
2010-02-03,2.92,2.94,2.83,2.85,712111,11.68,11.76,11.32,11.4,178027.75,0.0,1.0
2010-02-04,2.77,3.07,2.77,2.96,350927,11.08,12.28,11.08,11.84,87731.75,0.0,1.0
2010-02-05,2.86,2.88,2.67,2.78,477819,11.44,11.52,10.68,11.12,119454.75,0.0,1.0
2010-02-08,2.8,2.9,2.77,2.85,156957,11.2,11.6,11.08,11.4,39239.25,0.0,1.0
2010-02-09,2.9,2.93,2.84,2.84,235256,11.6,11.72,11.36,11.36,58814,0.0,1.0
2010-02-10,2.85,2.93,2.8,2.89,110891,11.4,11.72,11.2,11.56,27722.75,0.0,1.0
2010-02-11,2.93,2.93,2.76,2.83,208677,11.72,11.72,11.04,11.32,52169.25,0.0,1.0
2010-02-12,2.93,2.93,2.81,2.89,201631,11.72,11.72,11.24,11.56,50407.75,0.0,1.0
2010-02-16,3.05,3.05,2.92,2.96,220811,12.2,12.2,11.68,11.84,55202.75,0.0,1.0
2010-02-17,3.1,3.1,2.79,3.05,177999,12.4,12.4,11.16,12.2,44499.75,0.0,1.0
2010-02-18,2.49,2.78,2.36,2.65,5313776,9.96,11.12,9.44,10.6,1328444,0.0,1.0
2010-02-19,2.37,2.5,2.32,2.4601,4629928,9.48,10.0,9.28,9.8404,1157482,0.0,1.0
2010-02-22,2.45,2.54,2.38,2.41,3734733,9.8,10.16,9.52,9.64,933683.25,0.0,1.0
2010-02-23,2.43,2.5,2.38,2.5,1109022,9.72,10.0,9.52,10.0,277255.5,0.0,1.0
2010-02-24,2.66,2.72,2.37,2.43,2623514,10.64,10.88,9.48,9.72,655878.5,0.0,1.0
2010-02-25,2.76,2.78,2.58,2.61,1261592,11.04,11.12,10.32,10.44,315398,0.0,1.0
2010-02-26,2.74,2.82,2.7,2.75,778884,10.96,11.28,10.8,11.0,194721,0.0,1.0
2010-03-01,2.72,2.78,2.64,2.75,347395,10.88,11.12,10.56,11.0,86848.75,0.0,1.0
2010-03-02,2.84,2.86,2.6,2.73,532832,11.36,11.44,10.4,10.92,133208,0.0,1.0
2010-03-03,2.83,2.98,2.79,2.86,408102,11.32,11.92,11.16,11.44,102025.5,0.0,1.0
2010-03-04,2.87,2.92,2.81,2.84,321486,11.48,11.68,11.24,11.36,80371.5,0.0,1.0
2010-03-05,3.16,3.16,2.9,2.9,1196475,12.64,12.64,11.6,11.6,299118.75,0.0,1.0
2010-03-08,3.13,3.2,3.06,3.17,516483,12.52,12.8,12.24,12.68,129120.75,0.0,1.0
2010-03-09,3.21,3.23,2.97,3.1,738635,12.84,12.92,11.88,12.4,184658.75,0.0,1.0
2010-03-10,3.2,3.24,3.15,3.2,502989,12.8,12.96,12.6,12.8,125747.25,0.0,1.0
2010-03-11,3.27,3.27,3.15,3.2,285430,13.08,13.08,12.6,12.8,71357.5,0.0,1.0
2010-03-12,3.28,3.29,3.17,3.27,376133,13.12,13.16,12.68,13.08,94033.25,0.0,1.0
2010-03-15,3.42,3.42,3.201,3.28,397272,13.68,13.68,12.804,13.12,99318,0.0,1.0
2010-03-16,3.37,3.53,3.31,3.41,554414,13.48,14.12,13.24,13.64,138603.5,0.0,1.0
2010-03-17,3.31,3.41,3.3,3.37,266790,13.24,13.64,13.2,13.48,66697.5,0.0,1.0
2010-03-18,3.27,3.32,3.24,3.32,203678,13.08,13.28,12.96,13.28,50919.5,0.0,1.0
2010-03-19,3.13,3.29,3.04,3.29,929302,12.52,13.16,12.16,13.16,232325.5,0.0,1.0
2010-03-22,3.25,3.27,3.07,3.15,286443,13.0,13.08,12.28,12.6,71610.75,0.0,1.0
2010-03-23,3.41,3.45,3.17,3.26,412411,13.64,13.8,12.68,13.04,103102.75,0.0,1.0
2010-03-24,3.44,3.49,3.35,3.4,468912,13.76,13.96,13.4,13.6,117228,0.0,1.0
2010-03-25,3.45,3.5,3.41,3.43,378685,13.8,14.0,13.64,13.72,94671.25,0.0,1.0
2010-03-26,3.49,3.52,3.38,3.45,367801,13.96,14.08,13.52,13.8,91950.25,0.0,1.0
2010-03-29,3.63,3.63,3.425,3.52,499872,14.52,14.52,13.7,14.08,124968,0.0,1.0
2010-03-30,3.58,3.63,3.51,3.63,597933,14.32,14.52,14.04,14.52,149483.25,0.0,1.0
2010-03-31,3.55,3.62,3.46,3.57,750631,14.2,14.48,13.84,14.28,187657.75,0.0,1.0
2010-04-01,3.41,3.54,3.35,3.54,954135,13.64,14.16,13.4,14.16,238533.75,0.0,1.0
2010-04-05,3.42,3.47,3.36,3.44,285084,13.68,13.88,13.44,13.76,71271,0.0,1.0
2010-04-06,3.56,3.56,3.42,3.42,382750,14.24,14.24,13.68,13.68,95687.5,0.0,1.0
2010-04-07,3.46,3.57,3.45,3.53,300730,13.84,14.28,13.8,14.12,75182.5,0.0,1.0
2010-04-08,3.47,3.49,3.36,3.45,172301,13.88,13.96,13.44,13.8,43075.25,0.0,1.0
2010-04-09,3.5,3.54,3.44,3.47,168184,14.0,14.16,13.76,13.88,42046,0.0,1.0
2010-04-12,3.47,3.52,3.44,3.49,226055,13.88,14.08,13.76,13.96,56513.75,0.0,1.0
2010-04-13,3.5,3.51,3.39,3.45,172173,14.0,14.04,13.56,13.8,43043.25,0.0,1.0
2010-04-14,3.51,3.52,3.45,3.52,229331,14.04,14.08,13.8,14.08,57332.75,0.0,1.0
2010-04-15,3.64,3.69,3.51,3.52,264781,14.56,14.76,14.04,14.08,66195.25,0.0,1.0
2010-04-16,3.53,3.72,3.49,3.65,326512,14.12,14.88,13.96,14.6,81628,0.0,1.0
2010-04-19,3.6,3.65,3.48,3.55,204227,14.4,14.6,13.92,14.2,51056.75,0.0,1.0
2010-04-20,3.63,3.65,3.53,3.62,191227,14.52,14.6,14.12,14.48,47806.75,0.0,1.0
2010-04-21,3.62,3.64,3.59,3.6,130028,14.48,14.56,14.36,14.4,32507,0.0,1.0
2010-04-22,3.63,3.63,3.42,3.56,257795,14.52,14.52,13.68,14.24,64448.75,0.0,1.0
2010-04-23,3.78,3.83,3.62,3.62,290916,15.12,15.32,14.48,14.48,72729,0.0,1.0
2010-04-26,3.76,3.81,3.725,3.79,199554,15.04,15.24,14.9,15.16,49888.5,0.0,1.0
2010-04-27,3.72,3.75,3.61,3.73,386827,14.88,15.0,14.44,14.92,96706.75,0.0,1.0
2010-04-28,3.6,3.74,3.58,3.73,250460,14.4,14.96,14.32,14.92,62615,0.0,1.0
2010-04-29,3.84,3.87,3.64,3.64,326511,15.36,15.48,14.56,14.56,81627.75,0.0,1.0
2010-04-30,4.04,4.06,3.82,3.84,418200,16.16,16.24,15.28,15.36,104550,0.0,1.0
2010-05-03,3.99,4.1,3.94,4.04,338683,15.96,16.4,15.76,16.16,84670.75,0.0,1.0
2010-05-04,3.79,3.98,3.77,3.95,242330,15.16,15.92,15.08,15.8,60582.5,0.0,1.0
2010-05-05,3.89,3.9,3.54,3.75,512896,15.56,15.6,14.16,15.0,128224,0.0,1.0
2010-05-06,3.61,3.9195,2.52,3.88,503928,14.44,15.678,10.08,15.52,125982,0.0,1.0
2010-05-07,3.4,3.75,3.38,3.61,430019,13.6,15.0,13.52,14.44,107504.75,0.0,1.0
2010-05-10,3.7,3.829,3.53,3.53,400774,14.8,15.316,14.12,14.12,100193.5,0.0,1.0
2010-05-11,3.8,3.85,3.64,3.67,189681,15.2,15.4,14.56,14.68,47420.25,0.0,1.0
2010-05-12,3.9,3.9,3.76,3.8,231730,15.6,15.6,15.04,15.2,57932.5,0.0,1.0
2010-05-13,3.9,3.9,3.83,3.9,213663,15.6,15.6,15.32,15.6,53415.75,0.0,1.0
2010-05-14,3.77,3.87,3.71,3.85,247250,15.08,15.48,14.84,15.4,61812.5,0.0,1.0
2010-05-17,3.72,3.83,3.6,3.78,298449,14.88,15.32,14.4,15.12,74612.25,0.0,1.0
2010-05-18,3.65,3.82,3.585,3.75,331826,14.6,15.28,14.34,15.0,82956.5,0.0,1.0
2010-05-19,3.56,3.68,3.49,3.62,257360,14.24,14.72,13.96,14.48,64340,0.0,1.0
2010-05-20,3.34,3.49,3.32,3.48,318479,13.36,13.96,13.28,13.92,79619.75,0.0,1.0
2010-05-21,3.32,3.41,3.25,3.27,357753,13.28,13.64,13.0,13.08,89438.25,0.0,1.0
2010-05-24,3.29,3.46,3.26,3.32,276318,13.16,13.84,13.04,13.28,69079.5,0.0,1.0
2010-05-25,3.41,3.46,3.09,3.25,283403,13.64,13.84,12.36,13.0,70850.75,0.0,1.0
2010-05-26,3.32,3.65,3.27,3.43,302178,13.28,14.6,13.08,13.72,75544.5,0.0,1.0
2010-05-27,3.47,3.54,3.31,3.42,165196,13.88,14.16,13.24,13.68,41299,0.0,1.0
2010-05-28,3.41,3.53,3.38,3.47,229334,13.64,14.12,13.52,13.88,57333.5,0.0,1.0
2010-06-01,3.31,3.425,3.3,3.31,285786,13.24,13.7,13.2,13.24,71446.5,0.0,1.0
2010-06-02,3.45,3.47,3.33,3.33,164628,13.8,13.88,13.32,13.32,41157,0.0,1.0
2010-06-03,3.56,3.63,3.41,3.45,182155,14.24,14.52,13.64,13.8,45538.75,0.0,1.0
2010-06-04,3.32,3.56,3.29,3.46,373565,13.28,14.24,13.16,13.84,93391.25,0.0,1.0
2010-06-07,3.03,3.5,3.03,3.34,430763,12.12,14.0,12.12,13.36,107690.75,0.0,1.0
2010-06-08,2.94,3.39,2.9,3.38,915560,11.76,13.56,11.6,13.52,228890,0.0,1.0
2010-06-09,2.83,3.14,2.77,3.06,417814,11.32,12.56,11.08,12.24,104453.5,0.0,1.0
2010-06-10,3.02,3.02,2.82,2.9,413328,12.08,12.08,11.28,11.6,103332,0.0,1.0
2010-06-11,2.98,3.08,2.87,2.97,135948,11.92,12.32,11.48,11.88,33987,0.0,1.0
2010-06-14,2.99,3.08,2.99,3.02,184890,11.96,12.32,11.96,12.08,46222.5,0.0,1.0
2010-06-15,3.1,3.13,3.01,3.04,205262,12.4,12.52,12.04,12.16,51315.5,0.0,1.0
2010-06-16,3.101,3.2,2.99,3.06,528342,12.404,12.8,11.96,12.24,132085.5,0.0,1.0
2010-06-17,2.92,3.14,2.9,3.14,256988,11.68,12.56,11.6,12.56,64247,0.0,1.0
2010-06-18,3.0,3.05,2.9001,2.94,315902,12.0,12.2,11.6004,11.76,78975.5,0.0,1.0
2010-06-21,2.86,3.06,2.82,3.06,458169,11.44,12.24,11.28,12.24,114542.25,0.0,1.0
2010-06-22,2.99,3.07,2.83,2.86,576316,11.96,12.28,11.32,11.44,144079,0.0,1.0
2010-06-23,3.0,3.04,2.93,2.98,334031,12.0,12.16,11.72,11.92,83507.75,0.0,1.0
2010-06-24,3.0,3.0599,2.96,2.98,90146,12.0,12.2396,11.84,11.92,22536.5,0.0,1.0
2010-06-25,3.0,3.04,2.93,3.03,603896,12.0,12.16,11.72,12.12,150974,0.0,1.0
2010-06-28,2.98,3.05,2.908,3.0,92986,11.92,12.2,11.632,12.0,23246.5,0.0,1.0
2010-06-29,2.7,2.95,2.66,2.93,321881,10.8,11.8,10.64,11.72,80470.25,0.0,1.0
2010-06-30,2.8,2.825,2.71,2.71,282417,11.2,11.3,10.84,10.84,70604.25,0.0,1.0
2010-07-01,2.84,2.98,2.61,2.79,360442,11.36,11.92,10.44,11.16,90110.5,0.0,1.0
2010-07-02,2.84,2.94,2.78,2.87,97150,11.36,11.76,11.12,11.48,24287.5,0.0,1.0
2010-07-06,2.68,2.96,2.66,2.88,166776,10.72,11.84,10.64,11.52,41694,0.0,1.0
2010-07-07,2.85,3.05,2.68,2.7,251443,11.4,12.2,10.72,10.8,62860.75,0.0,1.0
2010-07-08,2.81,2.8899,2.73,2.88,238498,11.24,11.5596,10.92,11.52,59624.5,0.0,1.0
2010-07-09,2.9,2.92,2.69,2.79,156984,11.6,11.68,10.76,11.16,39246,0.0,1.0
2010-07-12,2.81,2.89,2.7,2.88,131915,11.24,11.56,10.8,11.52,32978.75,0.0,1.0
2010-07-13,2.95,2.99,2.84,2.87,313281,11.8,11.96,11.36,11.48,78320.25,0.0,1.0
2010-07-14,2.85,2.96,2.81,2.93,105130,11.4,11.84,11.24,11.72,26282.5,0.0,1.0
2010-07-15,2.81,3.0,2.7904,2.89,105647,11.24,12.0,11.1616,11.56,26411.75,0.0,1.0
2010-07-16,2.62,2.82,2.62,2.78,353211,10.48,11.28,10.48,11.12,88302.75,0.0,1.0
2010-07-19,2.65,2.77,2.6,2.62,132982,10.6,11.08,10.4,10.48,33245.5,0.0,1.0
2010-07-20,2.61,2.68,2.56,2.61,233249,10.44,10.72,10.24,10.44,58312.25,0.0,1.0
2010-07-21,2.57,2.67,2.55,2.62,124691,10.28,10.68,10.2,10.48,31172.75,0.0,1.0
2010-07-22,2.74,2.79,2.62,2.62,277327,10.96,11.16,10.48,10.48,69331.75,0.0,1.0
2010-07-23,2.91,2.91,2.61,2.73,267405,11.64,11.64,10.44,10.92,66851.25,0.0,1.0
2010-07-26,2.88,2.93,2.78,2.89,199158,11.52,11.72,11.12,11.56,49789.5,0.0,1.0
2010-07-27,2.77,2.93,2.77,2.92,166351,11.08,11.72,11.08,11.68,41587.75,0.0,1.0
2010-07-28,2.79,2.885,2.73,2.78,108822,11.16,11.54,10.92,11.12,27205.5,0.0,1.0
2010-07-29,2.81,2.85,2.72,2.81,109731,11.24,11.4,10.88,11.24,27432.75,0.0,1.0
2010-07-30,2.86,2.99,2.75,2.75,363123,11.44,11.96,11.0,11.0,90780.75,0.0,1.0
2010-08-02,2.84,2.94,2.82,2.93,153860,11.36,11.76,11.28,11.72,38465,0.0,1.0
2010-08-03,2.83,2.93,2.77,2.82,404824,11.32,11.72,11.08,11.28,101206,0.0,1.0
2010-08-04,3.26,3.41,3.19,3.25,1368262,13.04,13.64,12.76,13.0,342065.5,0.0,1.0
2010-08-05,3.31,3.34,3.24,3.26,569213,13.24,13.36,12.96,13.04,142303.25,0.0,1.0
2010-08-06,3.75,3.77,3.28,3.41,1036081,15.0,15.08,13.12,13.64,259020.25,0.0,1.0
2010-08-09,3.9,3.91,3.72,3.75,652229,15.6,15.64,14.88,15.0,163057.25,0.0,1.0
2010-08-10,3.81,3.92,3.76,3.85,383510,15.24,15.68,15.04,15.4,95877.5,0.0,1.0
2010-08-11,3.7,3.78,3.55,3.73,400363,14.8,15.12,14.2,14.92,100090.75,0.0,1.0
2010-08-12,3.68,3.83,3.63,3.63,293484,14.72,15.32,14.52,14.52,73371,0.0,1.0
2010-08-13,3.69,3.8,3.62,3.68,234761,14.76,15.2,14.48,14.72,58690.25,0.0,1.0
2010-08-16,3.75,3.83,3.65,3.66,195728,15.0,15.32,14.6,14.64,48932,0.0,1.0
2010-08-17,3.78,3.85,3.71,3.81,207388,15.12,15.4,14.84,15.24,51847,0.0,1.0
2010-08-18,3.78,3.82,3.73,3.76,146620,15.12,15.28,14.92,15.04,36655,0.0,1.0
2010-08-19,3.64,3.78,3.6,3.77,318806,14.56,15.12,14.4,15.08,79701.5,0.0,1.0
2010-08-20,3.73,3.77,3.6,3.63,190433,14.92,15.08,14.4,14.52,47608.25,0.0,1.0
2010-08-23,3.52,3.75,3.5,3.75,387735,14.08,15.0,14.0,15.0,96933.75,0.0,1.0
2010-08-24,3.525,3.57,3.42,3.48,322681,14.1,14.28,13.68,13.92,80670.25,0.0,1.0
2010-08-25,3.71,3.72,3.48,3.48,194390,14.84,14.88,13.92,13.92,48597.5,0.0,1.0
2010-08-26,3.68,3.78,3.63,3.72,210198,14.72,15.12,14.52,14.88,52549.5,0.0,1.0
2010-08-27,3.77,3.77,3.56,3.75,222659,15.08,15.08,14.24,15.0,55664.75,0.0,1.0
2010-08-30,3.68,3.78,3.65,3.77,171573,14.72,15.12,14.6,15.08,42893.25,0.0,1.0
2010-08-31,3.59,3.74,3.57,3.69,235551,14.36,14.96,14.28,14.76,58887.75,0.0,1.0
2010-09-01,3.71,3.73,3.63,3.67,497522,14.84,14.92,14.52,14.68,124380.5,0.0,1.0
2010-09-02,3.92,3.95,3.66,3.73,295970,15.68,15.8,14.64,14.92,73992.5,0.0,1.0
2010-09-03,3.86,3.99,3.77,3.97,247307,15.44,15.96,15.08,15.88,61826.75,0.0,1.0
2010-09-07,3.71,3.8601,3.68,3.85,172853,14.84,15.4404,14.72,15.4,43213.25,0.0,1.0
2010-09-08,3.75,3.8,3.68,3.73,143398,15.0,15.2,14.72,14.92,35849.5,0.0,1.0
2010-09-09,3.86,3.9,3.79,3.81,107353,15.44,15.6,15.16,15.24,26838.25,0.0,1.0
2010-09-10,3.91,3.93,3.85,3.85,151987,15.64,15.72,15.4,15.4,37996.75,0.0,1.0
2010-09-13,4.08,4.1,3.92,3.97,530431,16.32,16.4,15.68,15.88,132607.75,0.0,1.0
2010-09-14,4.0,4.1,3.92,4.1,347152,16.0,16.4,15.68,16.4,86788,0.0,1.0
2010-09-15,4.02,4.05,3.97,3.99,86847,16.08,16.2,15.88,15.96,21711.75,0.0,1.0
2010-09-16,3.92,4.04,3.908,4.0,111592,15.68,16.16,15.632,16.0,27898,0.0,1.0
2010-09-17,4.04,4.18,3.85,3.98,406271,16.16,16.72,15.4,15.92,101567.75,0.0,1.0
2010-09-20,4.3399,4.37,4.02,4.04,392699,17.3596,17.48,16.08,16.16,98174.75,0.0,1.0
2010-09-21,4.39,4.5,4.25,4.33,464665,17.56,18.0,17.0,17.32,116166.25,0.0,1.0
2010-09-22,4.31,4.38,4.14,4.38,194163,17.24,17.52,16.56,17.52,48540.75,0.0,1.0
2010-09-23,4.22,4.31,4.13,4.25,319187,16.88,17.24,16.52,17.0,79796.75,0.0,1.0
2010-09-24,4.21,4.26,4.15,4.22,360244,16.84,17.04,16.6,16.88,90061,0.0,1.0
2010-09-27,4.22,4.25,4.2,4.22,151358,16.88,17.0,16.8,16.88,37839.5,0.0,1.0
2010-09-28,4.45,4.45,4.23,4.24,243308,17.8,17.8,16.92,16.96,60827,0.0,1.0
2010-09-29,4.47,4.47,4.37,4.44,181657,17.88,17.88,17.48,17.76,45414.25,0.0,1.0
2010-09-30,4.48,4.65,4.44,4.49,522114,17.92,18.6,17.76,17.96,130528.5,0.0,1.0
2010-10-01,4.46,4.54,4.35,4.54,233445,17.84,18.16,17.4,18.16,58361.25,0.0,1.0
2010-10-04,4.33,4.48,4.27,4.43,216239,17.32,17.92,17.08,17.72,54059.75,0.0,1.0
2010-10-05,4.62,4.67,4.27,4.39,354480,18.48,18.68,17.08,17.56,88620,0.0,1.0
2010-10-06,4.57,4.64,4.5,4.61,210800,18.28,18.56,18.0,18.44,52700,0.0,1.0
2010-10-07,4.59,4.68,4.57,4.62,188525,18.36,18.72,18.28,18.48,47131.25,0.0,1.0
2010-10-08,4.75,4.77,4.52,4.6,324566,19.0,19.08,18.08,18.4,81141.5,0.0,1.0
2010-10-11,4.76,4.85,4.73,4.76,125957,19.04,19.4,18.92,19.04,31489.25,0.0,1.0
2010-10-12,4.83,4.88,4.7,4.73,327189,19.32,19.52,18.8,18.92,81797.25,0.0,1.0
2010-10-13,4.81,4.872,4.73,4.85,479458,19.24,19.488,18.92,19.4,119864.5,0.0,1.0
2010-10-14,4.88,4.9,4.769,4.79,237012,19.52,19.6,19.076,19.16,59253,0.0,1.0
2010-10-15,5.04,5.13,4.84,4.91,565917,20.16,20.52,19.36,19.64,141479.25,0.0,1.0
2010-10-18,5.15,5.208,5.0,5.04,390616,20.6,20.832,20.0,20.16,97654,0.0,1.0
2010-10-19,4.93,5.14,4.89,5.05,450600,19.72,20.56,19.56,20.2,112650,0.0,1.0
2010-10-20,5.04,5.09,4.9,4.95,247105,20.16,20.36,19.6,19.8,61776.25,0.0,1.0
2010-10-21,4.95,5.09,4.86,5.08,284932,19.8,20.36,19.44,20.32,71233,0.0,1.0
2010-10-22,4.87,5.01,4.84,4.96,189396,19.48,20.04,19.36,19.84,47349,0.0,1.0
2010-10-25,4.89,4.96,4.81,4.9,189104,19.56,19.84,19.24,19.6,47276,0.0,1.0
2010-10-26,4.89,4.93,4.83,4.87,192912,19.56,19.72,19.32,19.48,48228,0.0,1.0
2010-10-27,4.84,4.91,4.8,4.86,146591,19.36,19.64,19.2,19.44,36647.75,0.0,1.0
2010-10-28,4.89,4.918,4.81,4.9,144411,19.56,19.672,19.24,19.6,36102.75,0.0,1.0
2010-10-29,4.89,4.9101,4.81,4.88,213888,19.56,19.6404,19.24,19.52,53472,0.0,1.0
2010-11-01,4.94,5.11,4.87,5.0,560616,19.76,20.44,19.48,20.0,140154,0.0,1.0
2010-11-02,4.94,5.18,4.91,5.03,385637,19.76,20.72,19.64,20.12,96409.25,0.0,1.0
2010-11-03,4.95,5.04,4.91,4.94,289036,19.8,20.16,19.64,19.76,72259,0.0,1.0
2010-11-04,5.05,5.15,4.99,5.05,557248,20.2,20.6,19.96,20.2,139312,0.0,1.0
2010-11-05,5.11,5.12,5.03,5.06,396735,20.44,20.48,20.12,20.24,99183.75,0.0,1.0
2010-11-08,5.19,5.27,5.11,5.12,391980,20.76,21.08,20.44,20.48,97995,0.0,1.0
2010-11-09,5.19,5.25,5.15,5.2,480440,20.76,21.0,20.6,20.8,120110,0.0,1.0
2010-11-10,5.27,5.29,5.17,5.18,403250,21.08,21.16,20.68,20.72,100812.5,0.0,1.0
2010-11-11,5.25,5.3201,5.19,5.23,553874,21.0,21.2804,20.76,20.92,138468.5,0.0,1.0
2010-11-12,5.27,5.3,5.21,5.22,337961,21.08,21.2,20.84,20.88,84490.25,0.0,1.0
2010-11-15,5.35,5.41,5.23,5.29,560769,21.4,21.64,20.92,21.16,140192.25,0.0,1.0
2010-11-16,5.3,5.4,5.2,5.3,582952,21.2,21.6,20.8,21.2,145738,0.0,1.0
2010-11-17,5.36,5.37,5.25,5.32,383848,21.44,21.48,21.0,21.28,95962,0.0,1.0
2010-11-18,5.38,5.6,5.35,5.39,669487,21.52,22.4,21.4,21.56,167371.75,0.0,1.0
2010-11-19,5.32,5.4,5.27,5.39,1296858,21.28,21.6,21.08,21.56,324214.5,0.0,1.0
2010-11-22,5.39,5.48,5.3,5.31,323624,21.56,21.92,21.2,21.24,80906,0.0,1.0
2010-11-23,5.33,5.36,5.29,5.33,283247,21.32,21.44,21.16,21.32,70811.75,0.0,1.0
2010-11-24,5.39,5.44,5.36,5.38,417311,21.56,21.76,21.44,21.52,104327.75,0.0,1.0
2010-11-26,5.35,5.4,5.3101,5.37,111816,21.4,21.6,21.2404,21.48,27954,0.0,1.0
2010-11-29,5.4,5.485,5.3,5.32,1052998,21.6,21.94,21.2,21.28,263249.5,0.0,1.0
2010-11-30,5.46,5.55,5.37,5.37,1777799,21.84,22.2,21.48,21.48,444449.75,0.0,1.0
2010-12-01,5.38,5.53,5.37,5.5,977213,21.52,22.12,21.48,22.0,244303.25,0.0,1.0
2010-12-02,5.41,5.45,5.35,5.41,969494,21.64,21.8,21.4,21.64,242373.5,0.0,1.0
2010-12-03,5.47,5.49,5.38,5.4,848187,21.88,21.96,21.52,21.6,212046.75,0.0,1.0
2010-12-06,5.43,5.49,5.4,5.47,728314,21.72,21.96,21.6,21.88,182078.5,0.0,1.0
2010-12-07,5.45,5.49,5.44,5.47,458663,21.8,21.96,21.76,21.88,114665.75,0.0,1.0
2010-12-08,5.46,5.48,5.4,5.47,232236,21.84,21.92,21.6,21.88,58059,0.0,1.0
2010-12-09,5.6,5.62,5.46,5.47,563893,22.4,22.48,21.84,21.88,140973.25,0.0,1.0
2010-12-10,5.52,5.6,5.51,5.59,386481,22.08,22.4,22.04,22.36,96620.25,0.0,1.0
2010-12-13,5.58,5.62,5.45,5.53,392305,22.32,22.48,21.8,22.12,98076.25,0.0,1.0
2010-12-14,5.62,5.62,5.53,5.58,305173,22.48,22.48,22.12,22.32,76293.25,0.0,1.0
2010-12-15,5.74,5.82,5.588,5.62,1093831,22.96,23.28,22.352,22.48,273457.75,0.0,1.0
2010-12-16,5.84,5.99,5.8,5.97,1502260,23.36,23.96,23.2,23.88,375565,0.0,1.0
2010-12-17,5.77,5.9,5.76,5.88,1135214,23.08,23.6,23.04,23.52,283803.5,0.0,1.0
2010-12-20,5.8,5.83,5.74,5.83,986907,23.2,23.32,22.96,23.32,246726.75,0.0,1.0
2010-12-21,5.84,5.9,5.76,5.85,695701,23.36,23.6,23.04,23.4,173925.25,0.0,1.0
2010-12-22,5.82,5.89,5.75,5.88,503926,23.28,23.56,23.0,23.52,125981.5,0.0,1.0
2010-12-23,5.79,5.83,5.77,5.81,372891,23.16,23.32,23.08,23.24,93222.75,0.0,1.0
2010-12-27,6.0,6.04,5.78,5.8,821215,24.0,24.16,23.12,23.2,205303.75,0.0,1.0
2010-12-28,6.41,6.43,6.165,6.18,1652467,25.64,25.72,24.66,24.72,413116.75,0.0,1.0
2010-12-29,6.56,6.73,6.44,6.45,1418581,26.24,26.92,25.76,25.8,354645.25,0.0,1.0
2010-12-30,6.48,6.6,6.44,6.59,655211,25.92,26.4,25.76,26.36,163802.75,0.0,1.0
2010-12-31,6.36,6.53,6.36,6.49,738732,25.44,26.12,25.44,25.96,184683,0.0,1.0
2011-01-03,6.52,6.62,6.31,6.43,1043645,26.08,26.48,25.24,25.72,260911.25,0.0,1.0
2011-01-04,6.43,6.6,6.27,6.55,751379,25.72,26.4,25.08,26.2,187844.75,0.0,1.0
2011-01-05,6.53,6.54,6.36,6.43,598504,26.12,26.16,25.44,25.72,149626,0.0,1.0
2011-01-06,6.75,6.78,6.47,6.5,1097828,27.0,27.12,25.88,26.0,274457,0.0,1.0
2011-01-07,6.75,6.79,6.61,6.75,633244,27.0,27.16,26.44,27.0,158311,0.0,1.0
2011-01-10,6.96,6.99,6.69,6.71,842380,27.84,27.96,26.76,26.84,210595,0.0,1.0
2011-01-11,7.07,7.25,6.93,7.0,1003269,28.28,29.0,27.72,28.0,250817.25,0.0,1.0
2011-01-12,7.02,7.17,6.95,7.16,824685,28.08,28.68,27.8,28.64,206171.25,0.0,1.0
2011-01-13,7.06,7.19,6.97,6.98,680805,28.24,28.76,27.88,27.92,170201.25,0.0,1.0
2011-01-14,7.12,7.17,7.07,7.08,612189,28.48,28.68,28.28,28.32,153047.25,0.0,1.0
2011-01-18,6.58,7.24,6.25,7.15,3864575,26.32,28.96,25.0,28.6,966143.75,0.0,1.0
2011-01-19,5.66,6.01,5.4,5.7201,4108922,22.64,24.04,21.6,22.8804,1027230.5,0.0,1.0
2011-01-20,5.9,6.07,5.54,5.67,1983794,23.6,24.28,22.16,22.68,495948.5,0.0,1.0
2011-01-21,5.81,6.05,5.75,5.94,1660995,23.24,24.2,23.0,23.76,415248.75,0.0,1.0
2011-01-24,6.2,6.29,5.9,5.94,1876440,24.8,25.16,23.6,23.76,469110,0.0,1.0
2011-01-25,6.29,6.38,6.11,6.2,1675656,25.16,25.52,24.44,24.8,418914,0.0,1.0
2011-01-26,6.21,6.39,6.18,6.35,1594223,24.84,25.56,24.72,25.4,398555.75,0.0,1.0
2011-01-27,6.18,6.28,6.145,6.21,1001808,24.72,25.12,24.58,24.84,250452,0.0,1.0
2011-01-28,6.24,6.33,6.1,6.22,2069779,24.96,25.32,24.4,24.88,517444.75,0.0,1.0
2011-01-31,8.38,8.6,8.05,8.5,12160633,33.52,34.4,32.2,34.0,3040158.25,0.0,1.0
2011-02-01,8.34,8.55,7.83,8.24,4118325,33.36,34.2,31.32,32.96,1029581.25,0.0,1.0
2011-02-02,9.33,9.44,8.25,8.31,4036706,37.32,37.76,33.0,33.24,1009176.5,0.0,1.0
2011-02-03,10.0,10.1599,9.1,9.29,4066529,40.0,40.6396,36.4,37.16,1016632.25,0.0,1.0
2011-02-04,9.87,10.4,9.67,10.28,2516278,39.48,41.6,38.68,41.12,629069.5,0.0,1.0
2011-02-07,9.89,10.25,9.75,9.9,2127366,39.56,41.0,39.0,39.6,531841.5,0.0,1.0
2011-02-08,9.62,9.86,9.25,9.85,1999842,38.48,39.44,37.0,39.4,499960.5,0.0,1.0
2011-02-09,9.19,9.6,9.11,9.6,1656389,36.76,38.4,36.44,38.4,414097.25,0.0,1.0
2011-02-10,9.47,9.47,8.88,9.1,1255670,37.88,37.88,35.52,36.4,313917.5,0.0,1.0
2011-02-11,9.56,9.62,9.27,9.39,1077457,38.24,38.48,37.08,37.56,269364.25,0.0,1.0
2011-02-14,9.58,9.64,9.46,9.57,576703,38.32,38.56,37.84,38.28,144175.75,0.0,1.0
2011-02-15,8.87,9.13,8.69,9.1,2576164,35.48,36.52,34.76,36.4,644041,0.0,1.0
2011-02-16,8.96,9.07,8.85,8.98,961507,35.84,36.28,35.4,35.92,240376.75,0.0,1.0
2011-02-17,8.89,9.01,8.74,8.97,794306,35.56,36.04,34.96,35.88,198576.5,0.0,1.0
2011-02-18,8.51,8.91,8.45,8.89,1110986,34.04,35.64,33.8,35.56,277746.5,0.0,1.0
2011-02-22,8.33,8.69,8.26,8.43,940964,33.32,34.76,33.04,33.72,235241,0.0,1.0
2011-02-23,8.19,8.45,7.99,8.36,863014,32.76,33.8,31.96,33.44,215753.5,0.0,1.0
2011-02-24,8.14,8.252,8.03,8.17,879772,32.56,33.008,32.12,32.68,219943,0.0,1.0
2011-02-25,8.59,8.75,8.16,8.22,1196859,34.36,35.0,32.64,32.88,299214.75,0.0,1.0
2011-02-28,8.39,8.9,8.18,8.71,1177190,33.56,35.6,32.72,34.84,294297.5,0.0,1.0
2011-03-01,8.3825,8.55,8.3,8.41,1211573,33.53,34.2,33.2,33.64,302893.25,0.0,1.0
2011-03-02,8.49,8.6601,8.31,8.38,604275,33.96,34.6404,33.24,33.52,151068.75,0.0,1.0
2011-03-03,8.63,8.65,8.42,8.53,941358,34.52,34.6,33.68,34.12,235339.5,0.0,1.0
2011-03-04,8.7,9.12,8.4008,8.46,1440303,34.8,36.48,33.6032,33.84,360075.75,0.0,1.0
2011-03-07,8.62,8.72,8.3,8.7,964646,34.48,34.88,33.2,34.8,241161.5,0.0,1.0
2011-03-08,8.59,8.795,8.46,8.64,780041,34.36,35.18,33.84,34.56,195010.25,0.0,1.0
2011-03-09,8.77,8.84,8.52,8.64,723752,35.08,35.36,34.08,34.56,180938,0.0,1.0
2011-03-10,8.55,8.67,8.41,8.67,927996,34.2,34.68,33.64,34.68,231999,0.0,1.0
2011-03-11,8.6,8.65,8.39,8.51,508092,34.4,34.6,33.56,34.04,127023,0.0,1.0
2011-03-14,8.8,8.91,8.46,8.54,922169,35.2,35.64,33.84,34.16,230542.25,0.0,1.0
2011-03-15,8.83,8.92,8.49,8.5,758298,35.32,35.68,33.96,34.0,189574.5,0.0,1.0
2011-03-16,8.68,9.0,8.51,8.83,1170348,34.72,36.0,34.04,35.32,292587,0.0,1.0
2011-03-17,9.0,9.2,8.72,8.92,2708316,36.0,36.8,34.88,35.68,677079,0.0,1.0
2011-03-18,9.16,9.3,8.95,9.11,3453473,36.64,37.2,35.8,36.44,863368.25,0.0,1.0
2011-03-21,9.3,9.4,9.03,9.28,1096573,37.2,37.6,36.12,37.12,274143.25,0.0,1.0
2011-03-22,9.16,9.3,9.05,9.3,568003,36.64,37.2,36.2,37.2,142000.75,0.0,1.0
2011-03-23,9.02,9.1,8.93,9.1,995692,36.08,36.4,35.72,36.4,248923,0.0,1.0
2011-03-24,9.185,9.26,8.99,9.07,640749,36.74,37.04,35.96,36.28,160187.25,0.0,1.0
2011-03-25,9.135,9.25,9.12,9.24,475013,36.54,37.0,36.48,36.96,118753.25,0.0,1.0
2011-03-28,9.22,9.26,9.11,9.2,614554,36.88,37.04,36.44,36.8,153638.5,0.0,1.0
2011-03-29,9.73,10.0,9.1,9.2,2607517,38.92,40.0,36.4,36.8,651879.25,0.0,1.0
2011-03-30,10.02,10.19,9.73,9.82,2004058,40.08,40.76,38.92,39.28,501014.5,0.0,1.0
2011-03-31,10.04,10.08,9.738,10.01,820880,40.16,40.32,38.952,40.04,205220,0.0,1.0
2011-04-01,9.9,10.1,9.86,10.1,527184,39.6,40.4,39.44,40.4,131796,0.0,1.0
2011-04-04,9.38,9.7001,9.21,9.67,1348407,37.52,38.8004,36.84,38.68,337101.75,0.0,1.0
2011-04-05,9.055,9.27,8.98,9.22,1771115,36.22,37.08,35.92,36.88,442778.75,0.0,1.0
2011-04-06,8.88,9.21,8.75,9.07,1313322,35.52,36.84,35.0,36.28,328330.5,0.0,1.0
2011-04-07,8.93,9.01,8.78,8.91,818191,35.72,36.04,35.12,35.64,204547.75,0.0,1.0
2011-04-08,8.8,8.98,8.75,8.94,395094,35.2,35.92,35.0,35.76,98773.5,0.0,1.0
2011-04-11,8.58,8.9,8.55,8.8,692692,34.32,35.6,34.2,35.2,173173,0.0,1.0
2011-04-12,8.35,8.55,8.32,8.54,755375,33.4,34.2,33.28,34.16,188843.75,0.0,1.0
2011-04-13,8.16,8.5,8.11,8.4,1261140,32.64,34.0,32.44,33.6,315285,0.0,1.0
2011-04-14,8.44,8.45,8.145,8.16,920956,33.76,33.8,32.58,32.64,230239,0.0,1.0
2011-04-15,8.42,8.62,8.32,8.42,592683,33.68,34.48,33.28,33.68,148170.75,0.0,1.0
2011-04-18,8.36,8.46,8.07,8.25,756368,33.44,33.84,32.28,33.0,189092,0.0,1.0
2011-04-19,8.29,8.42,8.25,8.4,424362,33.16,33.68,33.0,33.6,106090.5,0.0,1.0
2011-04-20,8.48,8.5,8.37,8.42,395765,33.92,34.0,33.48,33.68,98941.25,0.0,1.0
2011-04-21,8.54,8.73,8.44,8.51,1285927,34.16,34.92,33.76,34.04,321481.75,0.0,1.0
2011-04-25,8.7,8.74,8.54,8.6,423280,34.8,34.96,34.16,34.4,105820,0.0,1.0
2011-04-26,8.785,8.87,8.65,8.73,484470,35.14,35.48,34.6,34.92,121117.5,0.0,1.0
2011-04-27,8.82,8.83,8.57,8.76,373470,35.28,35.32,34.28,35.04,93367.5,0.0,1.0
2011-04-28,8.76,8.99,8.71,8.81,456943,35.04,35.96,34.84,35.24,114235.75,0.0,1.0
2011-04-29,8.83,8.91,8.62,8.81,361240,35.32,35.64,34.48,35.24,90310,0.0,1.0
2011-05-02,8.54,8.9,8.51,8.77,460551,34.16,35.6,34.04,35.08,115137.75,0.0,1.0
2011-05-03,8.25,8.7,8.07,8.6,838267,33.0,34.8,32.28,34.4,209566.75,0.0,1.0
2011-05-04,8.07,8.3039,7.78,8.26,723889,32.28,33.2156,31.12,33.04,180972.25,0.0,1.0
2011-05-05,8.07,8.25,7.92,8.01,558951,32.28,33.0,31.68,32.04,139737.75,0.0,1.0
2011-05-06,8.64,8.75,8.051,8.19,1161854,34.56,35.0,32.204,32.76,290463.5,0.0,1.0
2011-05-09,8.55,8.7,8.35,8.57,656278,34.2,34.8,33.4,34.28,164069.5,0.0,1.0
2011-05-10,8.75,8.85,8.54,8.62,721642,35.0,35.4,34.16,34.48,180410.5,0.0,1.0
2011-05-11,8.34,8.8,8.29,8.75,787653,33.36,35.2,33.16,35.0,196913.25,0.0,1.0
2011-05-12,8.36,8.4,8.05,8.3,632869,33.44,33.6,32.2,33.2,158217.25,0.0,1.0
2011-05-13,8.16,8.36,7.92,8.34,973547,32.64,33.44,31.68,33.36,243386.75,0.0,1.0
2011-05-16,7.96,8.35,7.96,8.3,684746,31.84,33.4,31.84,33.2,171186.5,0.0,1.0
2011-05-17,7.84,8.09,7.71,7.96,965385,31.36,32.36,30.84,31.84,241346.25,0.0,1.0
2011-05-18,8.01,8.04,7.86,7.99,569477,32.04,32.16,31.44,31.96,142369.25,0.0,1.0
2011-05-19,8.04,8.18,7.91,8.13,544332,32.16,32.72,31.64,32.52,136083,0.0,1.0
2011-05-20,8.225,8.29,7.98,7.98,725906,32.9,33.16,31.92,31.92,181476.5,0.0,1.0
2011-05-23,8.08,8.15,7.96,8.09,571380,32.32,32.6,31.84,32.36,142845,0.0,1.0
2011-05-24,8.13,8.3,8.0,8.11,643056,32.52,33.2,32.0,32.44,160764,0.0,1.0
2011-05-25,8.31,8.331,8.09,8.09,584242,33.24,33.324,32.36,32.36,146060.5,0.0,1.0
2011-05-26,8.55,8.63,8.2075,8.3,873783,34.2,34.52,32.83,33.2,218445.75,0.0,1.0
2011-05-27,8.63,8.675,8.5,8.63,764696,34.52,34.7,34.0,34.52,191174,0.0,1.0
2011-05-31,9.12,9.2,8.7,8.97,3015337,36.48,36.8,34.8,35.88,753834.25,0.0,1.0
2011-06-01,9.07,9.19,8.9476,9.1,1364821,36.28,36.76,35.7904,36.4,341205.25,0.0,1.0
2011-06-02,9.12,9.2,8.91,9.07,659201,36.48,36.8,35.64,36.28,164800.25,0.0,1.0
2011-06-03,8.85,9.07,8.85,8.94,486416,35.4,36.28,35.4,35.76,121604,0.0,1.0
2011-06-06,8.75,8.88,8.71,8.795,717296,35.0,35.52,34.84,35.18,179324,0.0,1.0
2011-06-07,8.94,9.26,8.76,8.79,586750,35.76,37.04,35.04,35.16,146687.5,0.0,1.0
2011-06-08,8.46,8.95,8.45,8.88,1132486,33.84,35.8,33.8,35.52,283121.5,0.0,1.0
2011-06-09,8.41,8.58,8.21,8.53,630591,33.64,34.32,32.84,34.12,157647.75,0.0,1.0
2011-06-10,8.24,8.41,8.18,8.34,685899,32.96,33.64,32.72,33.36,171474.75,0.0,1.0
2011-06-13,8.17,8.39,8.1,8.31,584427,32.68,33.56,32.4,33.24,146106.75,0.0,1.0
2011-06-14,8.21,8.28,8.14,8.23,736789,32.84,33.12,32.56,32.92,184197.25,0.0,1.0
2011-06-15,8.49,8.53,8.17,8.23,1284615,33.96,34.12,32.68,32.92,321153.75,0.0,1.0
2011-06-16,8.01,8.58,7.78,8.1129,1361486,32.04,34.32,31.12,32.4516,340371.5,0.0,1.0
2011-06-17,7.86,8.23,7.83,8.05,1427306,31.44,32.92,31.32,32.2,356826.5,0.0,1.0
2011-06-20,7.78,8.0,7.73,7.85,1008492,31.12,32.0,30.92,31.4,252123,0.0,1.0
2011-06-21,7.865,7.91,7.78,7.84,803725,31.46,31.64,31.12,31.36,200931.25,0.0,1.0
2011-06-22,7.9,8.19,7.85,7.92,886644,31.6,32.76,31.4,31.68,221661,0.0,1.0
2011-06-23,7.9,7.97,7.71,7.79,826549,31.6,31.88,30.84,31.16,206637.25,0.0,1.0
2011-06-24,8.1,8.12,7.85,7.94,1098764,32.4,32.48,31.4,31.76,274691,0.0,1.0
2011-06-27,8.1,8.24,8.03,8.11,594813,32.4,32.96,32.12,32.44,148703.25,0.0,1.0
2011-06-28,8.14,8.21,8.07,8.16,695361,32.56,32.84,32.28,32.64,173840.25,0.0,1.0
2011-06-29,8.14,8.2,8.03,8.2,1155141,32.56,32.8,32.12,32.8,288785.25,0.0,1.0
2011-06-30,8.18,8.19,8.07,8.16,613017,32.72,32.76,32.28,32.64,153254.25,0.0,1.0
2011-07-01,8.39,8.45,8.15,8.18,1415881,33.56,33.8,32.6,32.72,353970.25,0.0,1.0
2011-07-05,8.5,8.51,8.22,8.38,1599062,34.0,34.04,32.88,33.52,399765.5,0.0,1.0
2011-07-06,8.45,8.51,8.38,8.46,1042925,33.8,34.04,33.52,33.84,260731.25,0.0,1.0
2011-07-07,8.63,8.63,8.4,8.51,1943112,34.52,34.52,33.6,34.04,485778,0.0,1.0
2011-07-08,8.74,8.8,8.45,8.56,983452,34.96,35.2,33.8,34.24,245863,0.0,1.0
2011-07-11,8.54,8.74,8.44,8.73,558216,34.16,34.96,33.76,34.92,139554,0.0,1.0
2011-07-12,8.31,8.54,8.15,8.48,690482,33.24,34.16,32.6,33.92,172620.5,0.0,1.0
2011-07-13,8.54,8.61,8.34,8.38,1383952,34.16,34.44,33.36,33.52,345988,0.0,1.0
2011-07-14,8.44,8.75,8.4,8.58,431568,33.76,35.0,33.6,34.32,107892,0.0,1.0
2011-07-15,8.31,8.488,8.26,8.46,352601,33.24,33.952,33.04,33.84,88150.25,0.0,1.0
2011-07-18,8.26,8.37,8.14,8.3,596323,33.04,33.48,32.56,33.2,149080.75,0.0,1.0
2011-07-19,8.5,8.53,8.27,8.34,453038,34.0,34.12,33.08,33.36,113259.5,0.0,1.0
2011-07-20,8.55,8.585,8.36,8.5,621644,34.2,34.34,33.44,34.0,155411,0.0,1.0
2011-07-21,8.45,8.73,8.36,8.56,647789,33.8,34.92,33.44,34.24,161947.25,0.0,1.0
2011-07-22,8.54,8.66,8.39,8.43,442811,34.16,34.64,33.56,33.72,110702.75,0.0,1.0
2011-07-25,8.3,8.57,8.28,8.49,440811,33.2,34.28,33.12,33.96,110202.75,0.0,1.0
2011-07-26,7.96,8.28,7.92,8.28,607882,31.84,33.12,31.68,33.12,151970.5,0.0,1.0
2011-07-27,7.46,8.02,7.4,8.0,1429145,29.84,32.08,29.6,32.0,357286.25,0.0,1.0
2011-07-28,7.81,8.04,7.42,7.47,952827,31.24,32.16,29.68,29.88,238206.75,0.0,1.0
2011-07-29,7.56,7.73,7.26,7.5,1072251,30.24,30.92,29.04,30.0,268062.75,0.0,1.0
2011-08-01,7.7,7.85,7.51,7.74,806019,30.8,31.4,30.04,30.96,201504.75,0.0,1.0
2011-08-02,6.52,7.5,6.24,7.5,2810349,26.08,30.0,24.96,30.0,702587.25,0.0,1.0
2011-08-03,6.35,6.57,5.94,6.53,1790903,25.4,26.28,23.76,26.12,447725.75,0.0,1.0
2011-08-04,5.79,6.26,5.79,6.22,1234572,23.16,25.04,23.16,24.88,308643,0.0,1.0
2011-08-05,5.79,6.05,5.66,5.88,1706839,23.16,24.2,22.64,23.52,426709.75,0.0,1.0
2011-08-08,5.11,5.7,5.04,5.51,1417698,20.44,22.8,20.16,22.04,354424.5,0.0,1.0
2011-08-09,5.24,5.36,4.53,5.25,1778700,20.96,21.44,18.12,21.0,444675,0.0,1.0
2011-08-10,5.14,5.38,4.8,5.08,1069043,20.56,21.52,19.2,20.32,267260.75,0.0,1.0
2011-08-11,5.27,5.35,5.0,5.18,1015010,21.08,21.4,20.0,20.72,253752.5,0.0,1.0
2011-08-12,5.2,5.47,5.15,5.34,653456,20.8,21.88,20.6,21.36,163364,0.0,1.0
2011-08-15,5.36,5.38,5.02,5.04,1178699,21.44,21.52,20.08,20.16,294674.75,0.0,1.0
2011-08-16,5.33,5.5,5.2101,5.38,1049500,21.32,22.0,20.8404,21.52,262375,0.0,1.0
2011-08-17,5.37,5.47,5.25,5.35,765818,21.48,21.88,21.0,21.4,191454.5,0.0,1.0
2011-08-18,5.055,5.17,4.95,5.17,975023,20.22,20.68,19.8,20.68,243755.75,0.0,1.0
2011-08-19,5.0,5.18,4.92,4.95,849139,20.0,20.72,19.68,19.8,212284.75,0.0,1.0
2011-08-22,5.04,5.29,5.03,5.15,796646,20.16,21.16,20.12,20.6,199161.5,0.0,1.0
2011-08-23,5.3,5.33,5.0226,5.05,757118,21.2,21.32,20.0904,20.2,189279.5,0.0,1.0
2011-08-24,5.69,5.798,5.43,5.43,1067938,22.76,23.192,21.72,21.72,266984.5,0.0,1.0
2011-08-25,5.47,5.78,5.44,5.77,693829,21.88,23.12,21.76,23.08,173457.25,0.0,1.0
2011-08-26,5.72,5.74,5.4,5.44,490636,22.88,22.96,21.6,21.76,122659,0.0,1.0
2011-08-29,6.3,6.38,5.74,5.78,854559,25.2,25.52,22.96,23.12,213639.75,0.0,1.0
2011-08-30,6.28,6.47,6.11,6.29,969102,25.12,25.88,24.44,25.16,242275.5,0.0,1.0
2011-08-31,6.22,6.419,6.06,6.31,661222,24.88,25.676,24.24,25.24,165305.5,0.0,1.0
2011-09-01,6.08,6.34,6.0,6.24,573524,24.32,25.36,24.0,24.96,143381,0.0,1.0
2011-09-02,5.88,6.06,5.87,5.92,575779,23.52,24.24,23.48,23.68,143944.75,0.0,1.0
2011-09-06,5.84,5.88,5.43,5.65,541640,23.36,23.52,21.72,22.6,135410,0.0,1.0
2011-09-07,6.15,6.21,5.93,5.95,693045,24.6,24.84,23.72,23.8,173261.25,0.0,1.0
2011-09-08,5.89,6.2,5.835,6.09,542707,23.56,24.8,23.34,24.36,135676.75,0.0,1.0
2011-09-09,5.61,5.8,5.48,5.78,840559,22.44,23.2,21.92,23.12,210139.75,0.0,1.0
2011-09-12,5.65,5.67,5.41,5.48,592474,22.6,22.68,21.64,21.92,148118.5,0.0,1.0
2011-09-13,6.33,6.39,5.75,5.75,1296095,25.32,25.56,23.0,23.0,324023.75,0.0,1.0
2011-09-14,6.36,6.725,6.3,6.55,1111243,25.44,26.9,25.2,26.2,277810.75,0.0,1.0
2011-09-15,6.37,6.39,6.11,6.29,609601,25.48,25.56,24.44,25.16,152400.25,0.0,1.0
2011-09-16,6.42,6.49,6.2908,6.39,1220992,25.68,25.96,25.1632,25.56,305248,0.0,1.0
2011-09-19,6.03,6.3,5.95,6.27,647249,24.12,25.2,23.8,25.08,161812.25,0.0,1.0
2011-09-20,5.98,6.22,5.96,6.08,592579,23.92,24.88,23.84,24.32,148144.75,0.0,1.0
2011-09-21,5.97,6.39,5.96,5.99,727195,23.88,25.56,23.84,23.96,181798.75,0.0,1.0
2011-09-22,5.53,5.83,5.41,5.75,922662,22.12,23.32,21.64,23.0,230665.5,0.0,1.0
2011-09-23,5.47,5.64,5.38,5.5,718024,21.88,22.56,21.52,22.0,179506,0.0,1.0
2011-09-26,5.45,5.6,5.31,5.55,606673,21.8,22.4,21.24,22.2,151668.25,0.0,1.0
2011-09-27,5.83,5.97,5.5033,5.62,829359,23.32,23.88,22.0132,22.48,207339.75,0.0,1.0
2011-09-28,5.46,5.93,5.45,5.84,668856,21.84,23.72,21.8,23.36,167214,0.0,1.0
2011-09-29,5.58,5.708,5.33,5.63,395908,22.32,22.832,21.32,22.52,98977,0.0,1.0
2011-09-30,5.4,5.82,5.39,5.48,636214,21.6,23.28,21.56,21.92,159053.5,0.0,1.0
2011-10-03,5.0,5.6,5.0,5.33,848689,20.0,22.4,20.0,21.32,212172.25,0.0,1.0
2011-10-04,5.47,5.48,4.95,4.99,906334,21.88,21.92,19.8,19.96,226583.5,0.0,1.0
2011-10-05,5.28,5.47,5.23,5.42,590203,21.12,21.88,20.92,21.68,147550.75,0.0,1.0
2011-10-06,5.56,5.56,5.19,5.26,524586,22.24,22.24,20.76,21.04,131146.5,0.0,1.0
2011-10-07,5.45,5.66,5.38,5.58,452151,21.8,22.64,21.52,22.32,113037.75,0.0,1.0
2011-10-10,5.49,5.65,5.28,5.56,412388,21.96,22.6,21.12,22.24,103097,0.0,1.0
2011-10-11,6.12,6.17,5.41,5.41,749411,24.48,24.68,21.64,21.64,187352.75,0.0,1.0
2011-10-12,6.06,6.21,5.99,6.13,412616,24.24,24.84,23.96,24.52,103154,0.0,1.0
2011-10-13,6.28,6.35,5.95,6.0,889649,25.12,25.4,23.8,24.0,222412.25,0.0,1.0
2011-10-14,4.94,5.24,4.45,4.51,4831882,19.76,20.96,17.8,18.04,1207970.5,0.0,1.0
2011-10-17,4.52,4.98,4.51,4.94,1179268,18.08,19.92,18.04,19.76,294817,0.0,1.0
2011-10-18,4.51,4.59,4.35,4.51,1004419,18.04,18.36,17.4,18.04,251104.75,0.0,1.0
2011-10-19,4.32,4.6,4.22,4.55,708172,17.28,18.4,16.88,18.2,177043,0.0,1.0
2011-10-20,4.4,4.512,4.28,4.32,395781,17.6,18.048,17.12,17.28,98945.25,0.0,1.0
2011-10-21,4.57,4.615,4.4105,4.49,671024,18.28,18.46,17.642,17.96,167756,0.0,1.0
2011-10-24,4.63,4.65,4.53,4.59,468569,18.52,18.6,18.12,18.36,117142.25,0.0,1.0
2011-10-25,4.48,4.7,4.48,4.64,512068,17.92,18.8,17.92,18.56,128017,0.0,1.0
2011-10-26,4.61,4.63,4.38,4.57,466549,18.44,18.52,17.52,18.28,116637.25,0.0,1.0
2011-10-27,4.77,4.83,4.6506,4.76,578088,19.08,19.32,18.6024,19.04,144522,0.0,1.0
2011-10-28,4.7,4.83,4.68,4.75,369533,18.8,19.32,18.72,19.0,92383.25,0.0,1.0
2011-10-31,4.48,4.62,4.48,4.61,305066,17.92,18.48,17.92,18.44,76266.5,0.0,1.0
2011-11-01,4.38,4.48,4.2,4.33,926934,17.52,17.92,16.8,17.32,231733.5,0.0,1.0
2011-11-02,4.67,4.78,4.45,4.61,702429,18.68,19.12,17.8,18.44,175607.25,0.0,1.0
2011-11-03,4.8,4.81,4.62,4.74,467689,19.2,19.24,18.48,18.96,116922.25,0.0,1.0
2011-11-04,4.9,4.92,4.73,4.74,471086,19.6,19.68,18.92,18.96,117771.5,0.0,1.0
2011-11-07,4.85,4.95,4.75,4.89,429492,19.4,19.8,19.0,19.56,107373,0.0,1.0
2011-11-08,4.85,4.89,4.67,4.87,430194,19.4,19.56,18.68,19.48,107548.5,0.0,1.0
2011-11-09,4.41,4.79,4.4,4.67,832685,17.64,19.16,17.6,18.68,208171.25,0.0,1.0
2011-11-10,4.73,4.75,4.4,4.49,617450,18.92,19.0,17.6,17.96,154362.5,0.0,1.0
2011-11-11,4.86,4.885,4.74,4.81,488867,19.44,19.54,18.96,19.24,122216.75,0.0,1.0
2011-11-14,4.8,4.93,4.75,4.8,458731,19.2,19.72,19.0,19.2,114682.75,0.0,1.0
2011-11-15,4.95,4.99,4.74,4.75,577404,19.8,19.96,18.96,19.0,144351,0.0,1.0
2011-11-16,4.8,4.97,4.79,4.88,479721,19.2,19.88,19.16,19.52,119930.25,0.0,1.0
2011-11-17,4.73,4.88,4.65,4.79,404673,18.92,19.52,18.6,19.16,101168.25,0.0,1.0
2011-11-18,4.77,4.81,4.6806,4.73,295444,19.08,19.24,18.7224,18.92,73861,0.0,1.0
2011-11-21,4.52,4.7,4.49,4.66,460933,18.08,18.8,17.96,18.64,115233.25,0.0,1.0
2011-11-22,4.55,4.64,4.5,4.53,255524,18.2,18.56,18.0,18.12,63881,0.0,1.0
2011-11-23,4.26,4.55,4.25,4.5,489331,17.04,18.2,17.0,18.0,122332.75,0.0,1.0
2011-11-25,4.27,4.39,4.22,4.25,173799,17.08,17.56,16.88,17.0,43449.75,0.0,1.0
2011-11-28,4.42,4.44,4.25,4.31,1084587,17.68,17.76,17.0,17.24,271146.75,0.0,1.0
2011-11-29,4.47,4.54,4.35,4.44,1711878,17.88,18.16,17.4,17.76,427969.5,0.0,1.0
2011-11-30,4.87,4.89,4.64,4.66,747301,19.48,19.56,18.56,18.64,186825.25,0.0,1.0
2011-12-01,4.93,5.04,4.81,4.87,587605,19.72,20.16,19.24,19.48,146901.25,0.0,1.0
2011-12-02,4.82,5.0,4.75,5.0,528564,19.28,20.0,19.0,20.0,132141,0.0,1.0
2011-12-05,4.93,5.01,4.8,4.9,502114,19.72,20.04,19.2,19.6,125528.5,0.0,1.0
2011-12-06,4.85,4.93,4.75,4.93,362655,19.4,19.72,19.0,19.72,90663.75,0.0,1.0
2011-12-07,4.9,4.9,4.78,4.83,169511,19.6,19.6,19.12,19.32,42377.75,0.0,1.0
2011-12-08,4.49,4.87,4.47,4.83,445923,17.96,19.48,17.88,19.32,111480.75,0.0,1.0
2011-12-09,4.73,4.75,4.52,4.52,366430,18.92,19.0,18.08,18.08,91607.5,0.0,1.0
2011-12-12,4.48,4.655,4.44,4.64,282285,17.92,18.62,17.76,18.56,70571.25,0.0,1.0
2011-12-13,4.4,4.5992,4.38,4.53,321147,17.6,18.3968,17.52,18.12,80286.75,0.0,1.0
2011-12-14,4.44,4.49,4.36,4.36,230945,17.76,17.96,17.44,17.44,57736.25,0.0,1.0
2011-12-15,4.73,4.73,4.45,4.53,316040,18.92,18.92,17.8,18.12,79010,0.0,1.0
2011-12-16,4.59,4.77,4.54,4.77,1846447,18.36,19.08,18.16,19.08,461611.75,0.0,1.0
2011-12-19,4.69,4.77,4.58,4.61,500176,18.76,19.08,18.32,18.44,125044,0.0,1.0
2011-12-20,4.87,4.88,4.71,4.82,454982,19.48,19.52,18.84,19.28,113745.5,0.0,1.0
2011-12-21,4.87,4.88,4.66,4.85,297222,19.48,19.52,18.64,19.4,74305.5,0.0,1.0
2011-12-22,4.96,4.99,4.82,4.88,354834,19.84,19.96,19.28,19.52,88708.5,0.0,1.0
2011-12-23,4.99,5.0,4.95,4.96,195971,19.96,20.0,19.8,19.84,48992.75,0.0,1.0
2011-12-27,5.23,5.27,4.9306,4.97,504734,20.92,21.08,19.7224,19.88,126183.5,0.0,1.0
2011-12-28,5.13,5.23,5.12,5.23,360733,20.52,20.92,20.48,20.92,90183.25,0.0,1.0
2011-12-29,5.35,5.37,5.157,5.18,519080,21.4,21.48,20.628,20.72,129770,0.0,1.0
2011-12-30,5.18,5.39,5.16,5.32,411979,20.72,21.56,20.64,21.28,102994.75,0.0,1.0
2012-01-03,5.35,5.42,5.19,5.31,421795,21.4,21.68,20.76,21.24,105448.75,0.0,1.0
2012-01-04,5.3,5.34,5.22,5.29,348820,21.2,21.36,20.88,21.16,87205,0.0,1.0
2012-01-05,5.6,5.64,5.35,5.42,540481,22.4,22.56,21.4,21.68,135120.25,0.0,1.0
2012-01-06,5.48,5.78,5.45,5.78,472646,21.92,23.12,21.8,23.12,118161.5,0.0,1.0
2012-01-09,5.53,5.58,5.37,5.49,659457,22.12,22.32,21.48,21.96,164864.25,0.0,1.0
2012-01-10,5.57,5.61,5.53,5.6,512495,22.28,22.44,22.12,22.4,128123.75,0.0,1.0
2012-01-11,5.85,5.85,5.57,5.57,592770,23.4,23.4,22.28,22.28,148192.5,0.0,1.0
2012-01-12,6.11,6.18,5.8208,5.9,868930,24.44,24.72,23.2832,23.6,217232.5,0.0,1.0
2012-01-13,6.1,6.27,6.004,6.1,1097643,24.4,25.08,24.016,24.4,274410.75,0.0,1.0
2012-01-17,6.14,6.21,6.07,6.15,969122,24.56,24.84,24.28,24.6,242280.5,0.0,1.0
2012-01-18,6.1,6.24,6.05,6.15,705074,24.4,24.96,24.2,24.6,176268.5,0.0,1.0
2012-01-19,6.14,6.22,6.12,6.15,425309,24.56,24.88,24.48,24.6,106327.25,0.0,1.0
2012-01-20,6.16,6.2,6.07,6.17,616983,24.64,24.8,24.28,24.68,154245.75,0.0,1.0
2012-01-23,6.32,6.47,6.16,6.2,436109,25.28,25.88,24.64,24.8,109027.25,0.0,1.0
2012-01-24,6.0,6.24,5.81,6.24,852057,24.0,24.96,23.24,24.96,213014.25,0.0,1.0
2012-01-25,6.0,6.07,5.87,5.98,615528,24.0,24.28,23.48,23.92,153882,0.0,1.0
2012-01-26,5.92,6.1,5.92,6.07,434625,23.68,24.4,23.68,24.28,108656.25,0.0,1.0
2012-01-27,6.03,6.1,5.9,5.9,306471,24.12,24.4,23.6,23.6,76617.75,0.0,1.0
2012-01-30,6.07,6.13,5.965,6.02,383556,24.28,24.52,23.86,24.08,95889,0.0,1.0
2012-01-31,6.0,6.19,5.93,6.12,308934,24.0,24.76,23.72,24.48,77233.5,0.0,1.0
2012-02-01,6.02,6.18,5.96,6.05,468799,24.08,24.72,23.84,24.2,117199.75,0.0,1.0
2012-02-02,6.39,6.4,5.99,6.05,890701,25.56,25.6,23.96,24.2,222675.25,0.0,1.0
2012-02-03,6.7,6.75,6.52,6.52,903600,26.8,27.0,26.08,26.08,225900,0.0,1.0
2012-02-06,7.06,7.15,6.84,6.84,1137747,28.24,28.6,27.36,27.36,284436.75,0.0,1.0
2012-02-07,6.92,7.06,6.86,7.04,430088,27.68,28.24,27.44,28.16,107522,0.0,1.0
2012-02-08,6.93,7.02,6.87,6.93,337943,27.72,28.08,27.48,27.72,84485.75,0.0,1.0
2012-02-09,6.53,7.0,6.49,6.95,739125,26.12,28.0,25.96,27.8,184781.25,0.0,1.0
2012-02-10,6.49,6.5,6.35,6.44,396631,25.96,26.0,25.4,25.76,99157.75,0.0,1.0
2012-02-13,6.55,6.689,6.47,6.59,222552,26.2,26.756,25.88,26.36,55638,0.0,1.0
2012-02-14,6.45,6.6,6.39,6.51,219467,25.8,26.4,25.56,26.04,54866.75,0.0,1.0
2012-02-15,6.48,6.549,6.38,6.51,320296,25.92,26.196,25.52,26.04,80074,0.0,1.0
2012-02-16,6.8,6.8,6.41,6.5,381705,27.2,27.2,25.64,26.0,95426.25,0.0,1.0
2012-02-17,6.68,6.85,6.64,6.85,205468,26.72,27.4,26.56,27.4,51367,0.0,1.0
2012-02-21,6.6,6.72,6.56,6.68,332705,26.4,26.88,26.24,26.72,83176.25,0.0,1.0
2012-02-22,6.38,6.63,6.37,6.59,273766,25.52,26.52,25.48,26.36,68441.5,0.0,1.0
2012-02-23,6.66,6.7,6.35,6.42,240952,26.64,26.8,25.4,25.68,60238,0.0,1.0
2012-02-24,6.73,6.76,6.65,6.65,124000,26.92,27.04,26.6,26.6,31000,0.0,1.0
2012-02-27,6.52,6.69,6.5,6.68,190606,26.08,26.76,26.0,26.72,47651.5,0.0,1.0
2012-02-28,6.55,6.64,6.52,6.55,186733,26.2,26.56,26.08,26.2,46683.25,0.0,1.0
2012-02-29,6.29,6.6101,6.26,6.57,376668,25.16,26.4404,25.04,26.28,94167,0.0,1.0
2012-03-01,6.19,6.37,6.18,6.34,332308,24.76,25.48,24.72,25.36,83077,0.0,1.0
2012-03-02,6.16,6.33,6.16,6.21,277315,24.64,25.32,24.64,24.84,69328.75,0.0,1.0
2012-03-05,6.19,6.24,5.89,6.16,455388,24.76,24.96,23.56,24.64,113847,0.0,1.0
2012-03-06,5.96,6.16,5.88,6.07,334332,23.84,24.64,23.52,24.28,83583,0.0,1.0
2012-03-07,6.1,6.12,5.95,6.0,236349,24.4,24.48,23.8,24.0,59087.25,0.0,1.0
2012-03-08,6.29,6.3,6.1,6.13,297967,25.16,25.2,24.4,24.52,74491.75,0.0,1.0
2012-03-09,6.08,6.09,5.8,6.03,923303,24.32,24.36,23.2,24.12,230825.75,0.0,1.0
2012-03-12,6.0,6.19,5.98,6.13,416674,24.0,24.76,23.92,24.52,104168.5,0.0,1.0
2012-03-13,6.07,6.1,5.97,6.04,306416,24.28,24.4,23.88,24.16,76604,0.0,1.0
2012-03-14,5.97,6.07,5.92,6.04,373506,23.88,24.28,23.68,24.16,93376.5,0.0,1.0
2012-03-15,6.03,6.04,5.94,5.97,294462,24.12,24.16,23.76,23.88,73615.5,0.0,1.0
2012-03-16,6.0,6.0,5.9,6.0,402639,24.0,24.0,23.6,24.0,100659.75,0.0,1.0
2012-03-19,6.11,6.19,5.95,6.0,378750,24.44,24.76,23.8,24.0,94687.5,0.0,1.0
2012-03-20,6.08,6.09,5.98,6.06,182016,24.32,24.36,23.92,24.24,45504,0.0,1.0
2012-03-21,6.21,6.22,6.05,6.07,450248,24.84,24.88,24.2,24.28,112562,0.0,1.0
2012-03-22,6.21,6.28,6.13,6.23,239965,24.84,25.12,24.52,24.92,59991.25,0.0,1.0
2012-03-23,6.48,6.49,6.16,6.21,347510,25.92,25.96,24.64,24.84,86877.5,0.0,1.0
2012-03-26,6.54,6.69,6.49,6.56,299720,26.16,26.76,25.96,26.24,74930,0.0,1.0
2012-03-27,6.5,6.7,6.49,6.55,244932,26.0,26.8,25.96,26.2,61233,0.0,1.0
2012-03-28,6.42,6.56,6.27,6.54,448393,25.68,26.24,25.08,26.16,112098.25,0.0,1.0
2012-03-29,6.37,6.42,6.245,6.39,271393,25.48,25.68,24.98,25.56,67848.25,0.0,1.0
2012-03-30,6.26,6.44,6.21,6.44,425782,25.04,25.76,24.84,25.76,106445.5,0.0,1.0
2012-04-02,6.46,6.47,6.21,6.25,340828,25.84,25.88,24.84,25.0,85207,0.0,1.0
2012-04-03,6.28,6.45,6.26,6.45,246575,25.12,25.8,25.04,25.8,61643.75,0.0,1.0
2012-04-04,6.11,6.24,6.03,6.22,414487,24.44,24.96,24.12,24.88,103621.75,0.0,1.0
2012-04-05,6.24,6.31,6.1,6.1,278746,24.96,25.24,24.4,24.4,69686.5,0.0,1.0
2012-04-09,6.06,6.26,6.03,6.09,495113,24.24,25.04,24.12,24.36,123778.25,0.0,1.0
2012-04-10,5.93,6.14,5.9,6.06,503906,23.72,24.56,23.6,24.24,125976.5,0.0,1.0
2012-04-11,5.98,6.04,5.93,6.0,344262,23.92,24.16,23.72,24.0,86065.5,0.0,1.0
2012-04-12,6.27,6.3,5.96,5.99,302456,25.08,25.2,23.84,23.96,75614,0.0,1.0
2012-04-13,6.24,6.25,6.07,6.22,259002,24.96,25.0,24.28,24.88,64750.5,0.0,1.0
2012-04-16,6.05,6.3,6.05,6.27,291478,24.2,25.2,24.2,25.08,72869.5,0.0,1.0
2012-04-17,6.29,6.36,6.1,6.13,361297,25.16,25.44,24.4,24.52,90324.25,0.0,1.0
2012-04-18,6.44,6.57,6.4,6.47,650233,25.76,26.28,25.6,25.88,162558.25,0.0,1.0
2012-04-19,6.33,6.47,6.29,6.43,994833,25.32,25.88,25.16,25.72,248708.25,0.0,1.0
2012-04-20,6.48,6.56,6.32,6.41,471413,25.92,26.24,25.28,25.64,117853.25,0.0,1.0
2012-04-23,6.29,6.42,6.2,6.35,398729,25.16,25.68,24.8,25.4,99682.25,0.0,1.0
2012-04-24,6.38,6.48,6.27,6.29,337919,25.52,25.92,25.08,25.16,84479.75,0.0,1.0
2012-04-25,6.4,6.64,6.38,6.45,378390,25.6,26.56,25.52,25.8,94597.5,0.0,1.0
2012-04-26,6.33,6.42,6.31,6.38,307912,25.32,25.68,25.24,25.52,76978,0.0,1.0
2012-04-27,6.25,6.35,6.18,6.34,524924,25.0,25.4,24.72,25.36,131231,0.0,1.0
2012-04-30,6.07,6.265,6.07,6.25,426588,24.28,25.06,24.28,25.0,106647,0.0,1.0
2012-05-01,6.07,6.2,6.06,6.09,553335,24.28,24.8,24.24,24.36,138333.75,0.0,1.0
2012-05-02,5.98,6.1,5.94,6.02,531736,23.92,24.4,23.76,24.08,132934,0.0,1.0
2012-05-03,5.88,6.02,5.85,5.96,281719,23.52,24.08,23.4,23.84,70429.75,0.0,1.0
2012-05-04,5.72,5.91,5.69,5.82,322352,22.88,23.64,22.76,23.28,80588,0.0,1.0
2012-05-07,5.69,5.77,5.62,5.68,262215,22.76,23.08,22.48,22.72,65553.75,0.0,1.0
2012-05-08,5.71,5.769,5.57,5.63,240448,22.84,23.076,22.28,22.52,60112,0.0,1.0
2012-05-09,5.63,5.85,5.55,5.66,562227,22.52,23.4,22.2,22.64,140556.75,0.0,1.0
2012-05-10,5.69,5.82,5.66,5.69,521482,22.76,23.28,22.64,22.76,130370.5,0.0,1.0
2012-05-11,5.63,5.79,5.6,5.66,265839,22.52,23.16,22.4,22.64,66459.75,0.0,1.0
2012-05-14,5.6,5.67,5.56,5.58,337987,22.4,22.68,22.24,22.32,84496.75,0.0,1.0
2012-05-15,5.55,5.68,5.53,5.61,428497,22.2,22.72,22.12,22.44,107124.25,0.0,1.0
2012-05-16,5.46,5.63,5.45,5.6,348112,21.84,22.52,21.8,22.4,87028,0.0,1.0
2012-05-17,5.3,5.5885,5.29,5.45,344097,21.2,22.354,21.16,21.8,86024.25,0.0,1.0
2012-05-18,5.12,5.32,5.0,5.31,575730,20.48,21.28,20.0,21.24,143932.5,0.0,1.0
2012-05-21,5.21,5.2599,5.09,5.14,363341,20.84,21.0396,20.36,20.56,90835.25,0.0,1.0
2012-05-22,5.07,5.22,5.02,5.21,282067,20.28,20.88,20.08,20.84,70516.75,0.0,1.0
2012-05-23,5.11,5.1425,4.75,5.0,592467,20.44,20.57,19.0,20.0,148116.75,0.0,1.0
2012-05-24,5.44,5.45,5.1199,5.14,433423,21.76,21.8,20.4796,20.56,108355.75,0.0,1.0
2012-05-25,5.49,5.5,5.37,5.47,408404,21.96,22.0,21.48,21.88,102101,0.0,1.0
2012-05-29,5.47,5.61,5.42,5.42,485966,21.88,22.44,21.68,21.68,121491.5,0.0,1.0
2012-05-30,5.22,5.406,5.17,5.39,188913,20.88,21.624,20.68,21.56,47228.25,0.0,1.0
2012-05-31,5.14,5.36,5.08,5.21,349167,20.56,21.44,20.32,20.84,87291.75,0.0,1.0
2012-06-01,5.0,5.13,5.0,5.02,203851,20.0,20.52,20.0,20.08,50962.75,0.0,1.0
2012-06-04,5.13,5.24,4.99,5.05,269684,20.52,20.96,19.96,20.2,67421,0.0,1.0
2012-06-05,5.16,5.23,5.04,5.08,216911,20.64,20.92,20.16,20.32,54227.75,0.0,1.0
2012-06-06,5.27,5.4,5.2,5.2,195501,21.08,21.6,20.8,20.8,48875.25,0.0,1.0
2012-06-07,5.11,5.38,5.1,5.37,179981,20.44,21.52,20.4,21.48,44995.25,0.0,1.0
2012-06-08,5.24,5.27,5.07,5.08,144621,20.96,21.08,20.28,20.32,36155.25,0.0,1.0
2012-06-11,5.06,5.379,5.03,5.28,299167,20.24,21.516,20.12,21.12,74791.75,0.0,1.0
2012-06-12,5.09,5.13,4.91,5.07,323678,20.36,20.52,19.64,20.28,80919.5,0.0,1.0
2012-06-13,4.99,5.17,4.95,5.08,430704,19.96,20.68,19.8,20.32,107676,0.0,1.0
2012-06-14,5.07,5.1,4.93,4.99,364738,20.28,20.4,19.72,19.96,91184.5,0.0,1.0
2012-06-15,5.15,5.17,5.05,5.05,318912,20.6,20.68,20.2,20.2,79728,0.0,1.0
2012-06-18,5.09,5.19,5.02,5.09,311111,20.36,20.76,20.08,20.36,77777.75,0.0,1.0
2012-06-19,5.13,5.24,5.07,5.1,335498,20.52,20.96,20.28,20.4,83874.5,0.0,1.0
2012-06-20,5.09,5.14,5.06,5.11,202684,20.36,20.56,20.24,20.44,50671,0.0,1.0
2012-06-21,5.14,5.25,5.09,5.11,346002,20.56,21.0,20.36,20.44,86500.5,0.0,1.0
2012-06-22,5.71,5.86,5.17,5.17,1962640,22.84,23.44,20.68,20.68,490660,0.0,1.0
2012-06-25,5.6,5.74,5.54,5.6,421857,22.4,22.96,22.16,22.4,105464.25,0.0,1.0
2012-06-26,5.5,5.665,5.495,5.62,420408,22.0,22.66,21.98,22.48,105102,0.0,1.0
2012-06-27,5.58,5.6,5.5,5.53,194055,22.32,22.4,22.0,22.12,48513.75,0.0,1.0
2012-06-28,5.45,5.6,5.36,5.52,178884,21.8,22.4,21.44,22.08,44721,0.0,1.0
2012-06-29,5.69,5.7,5.47,5.59,312552,22.76,22.8,21.88,22.36,78138,0.0,1.0
2012-07-02,5.66,5.68,5.55,5.68,245278,22.64,22.72,22.2,22.72,61319.5,0.0,1.0
2012-07-03,5.75,5.78,5.56,5.64,145080,23.0,23.12,22.24,22.56,36270,0.0,1.0
2012-07-05,5.68,5.75,5.6,5.75,182002,22.72,23.0,22.4,23.0,45500.5,0.0,1.0
2012-07-06,5.59,5.71,5.55,5.61,196043,22.36,22.84,22.2,22.44,49010.75,0.0,1.0
2012-07-09,5.64,5.8,5.52,5.55,291616,22.56,23.2,22.08,22.2,72904,0.0,1.0
2012-07-10,5.51,5.71,5.5,5.69,138686,22.04,22.84,22.0,22.76,34671.5,0.0,1.0
2012-07-11,5.56,5.62,5.44,5.52,137949,22.24,22.48,21.76,22.08,34487.25,0.0,1.0
2012-07-12,5.53,5.59,5.47,5.53,272713,22.12,22.36,21.88,22.12,68178.25,0.0,1.0
2012-07-13,5.5,5.6711,5.46,5.54,217590,22.0,22.6844,21.84,22.16,54397.5,0.0,1.0
2012-07-16,5.41,5.51,5.25,5.49,214280,21.64,22.04,21.0,21.96,53570,0.0,1.0
2012-07-17,5.59,5.75,5.49,5.49,339645,22.36,23.0,21.96,21.96,84911.25,0.0,1.0
2012-07-18,5.61,5.74,5.56,5.6,171443,22.44,22.96,22.24,22.4,42860.75,0.0,1.0
2012-07-19,5.65,5.7,5.5701,5.66,202617,22.6,22.8,22.2804,22.64,50654.25,0.0,1.0
2012-07-20,5.59,5.62,5.5,5.57,242858,22.36,22.48,22.0,22.28,60714.5,0.0,1.0
2012-07-23,5.42,5.54,5.41,5.46,233750,21.68,22.16,21.64,21.84,58437.5,0.0,1.0
2012-07-24,5.1,5.45,5.09,5.45,516091,20.4,21.8,20.36,21.8,129022.75,0.0,1.0
2012-07-25,5.23,5.36,5.13,5.18,272683,20.92,21.44,20.52,20.72,68170.75,0.0,1.0
2012-07-26,5.35,5.46,5.3,5.34,177664,21.4,21.84,21.2,21.36,44416,0.0,1.0
2012-07-27,5.65,5.67,5.28,5.38,241270,22.6,22.68,21.12,21.52,60317.5,0.0,1.0
2012-07-30,5.57,5.72,5.55,5.64,198457,22.28,22.88,22.2,22.56,49614.25,0.0,1.0
2012-07-31,5.52,5.66,5.47,5.55,340920,22.08,22.64,21.88,22.2,85230,0.0,1.0
2012-08-01,5.44,5.66,5.44,5.57,212123,21.76,22.64,21.76,22.28,53030.75,0.0,1.0
2012-08-02,5.47,5.58,5.31,5.42,222423,21.88,22.32,21.24,21.68,55605.75,0.0,1.0
2012-08-03,5.19,5.33,5.06,5.17,780356,20.76,21.32,20.24,20.68,195089,0.0,1.0
2012-08-06,5.1,5.25,5.09,5.18,461588,20.4,21.0,20.36,20.72,115397,0.0,1.0
2012-08-07,5.17,5.2,5.09,5.14,289570,20.68,20.8,20.36,20.56,72392.5,0.0,1.0
2012-08-08,5.21,5.25,5.13,5.2,276407,20.84,21.0,20.52,20.8,69101.75,0.0,1.0
2012-08-09,5.18,5.24,5.16,5.21,168313,20.72,20.96,20.64,20.84,42078.25,0.0,1.0
2012-08-10,5.16,5.19,5.1,5.18,147040,20.64,20.76,20.4,20.72,36760,0.0,1.0
2012-08-13,5.05,5.16,4.96,5.13,450450,20.2,20.64,19.84,20.52,112612.5,0.0,1.0
2012-08-14,4.97,5.105,4.91,5.09,340675,19.88,20.42,19.64,20.36,85168.75,0.0,1.0
2012-08-15,5.06,5.07,4.95,4.97,210596,20.24,20.28,19.8,19.88,52649,0.0,1.0
2012-08-16,5.35,5.41,5.06,5.08,514776,21.4,21.64,20.24,20.32,128694,0.0,1.0
2012-08-17,5.38,5.44,5.32,5.37,232181,21.52,21.76,21.28,21.48,58045.25,0.0,1.0
2012-08-20,5.35,5.378,5.1906,5.35,185638,21.4,21.512,20.7624,21.4,46409.5,0.0,1.0
2012-08-21,5.12,5.46,5.09,5.39,241306,20.48,21.84,20.36,21.56,60326.5,0.0,1.0
2012-08-22,5.19,5.21,5.11,5.13,246250,20.76,20.84,20.44,20.52,61562.5,0.0,1.0
2012-08-23,5.1,5.17,5.06,5.17,179234,20.4,20.68,20.24,20.68,44808.5,0.0,1.0
2012-08-24,5.13,5.16,5.05,5.08,110248,20.52,20.64,20.2,20.32,27562,0.0,1.0
2012-08-27,5.11,5.2,5.02,5.14,191481,20.44,20.8,20.08,20.56,47870.25,0.0,1.0
2012-08-28,5.26,5.3999,5.18,5.29,303773,21.04,21.5996,20.72,21.16,75943.25,0.0,1.0
2012-08-29,5.26,5.4,5.19,5.26,183007,21.04,21.6,20.76,21.04,45751.75,0.0,1.0
2012-08-30,5.28,5.3,5.16,5.24,119693,21.12,21.2,20.64,20.96,29923.25,0.0,1.0
2012-08-31,5.29,5.33,5.22,5.32,198853,21.16,21.32,20.88,21.28,49713.25,0.0,1.0
2012-09-04,5.41,5.44,5.24,5.3,330719,21.64,21.76,20.96,21.2,82679.75,0.0,1.0
2012-09-05,5.51,5.52,5.415,5.45,281228,22.04,22.08,21.66,21.8,70307,0.0,1.0
2012-09-06,5.56,5.645,5.48,5.53,220041,22.24,22.58,21.92,22.12,55010.25,0.0,1.0
2012-09-07,5.59,5.64,5.46,5.62,192496,22.36,22.56,21.84,22.48,48124,0.0,1.0
2012-09-10,5.66,5.67,5.54,5.6,142190,22.64,22.68,22.16,22.4,35547.5,0.0,1.0
2012-09-11,5.65,5.685,5.56,5.66,198650,22.6,22.74,22.24,22.64,49662.5,0.0,1.0
2012-09-12,5.61,5.63,5.575,5.6,148059,22.44,22.52,22.3,22.4,37014.75,0.0,1.0
2012-09-13,5.61,5.71,5.51,5.6,182162,22.44,22.84,22.04,22.4,45540.5,0.0,1.0
2012-09-14,5.72,5.7699,5.62,5.64,316726,22.88,23.0796,22.48,22.56,79181.5,0.0,1.0
2012-09-17,5.7,5.78,5.62,5.67,186515,22.8,23.12,22.48,22.68,46628.75,0.0,1.0
2012-09-18,5.9,5.91,5.655,5.71,288567,23.6,23.64,22.62,22.84,72141.75,0.0,1.0
2012-09-19,5.91,5.96,5.82,5.93,148965,23.64,23.84,23.28,23.72,37241.25,0.0,1.0
2012-09-20,5.9,5.95,5.85,5.88,180585,23.6,23.8,23.4,23.52,45146.25,0.0,1.0
2012-09-21,5.86,5.98,5.77,5.98,317603,23.44,23.92,23.08,23.92,79400.75,0.0,1.0
2012-09-24,5.79,5.96,5.7,5.82,215634,23.16,23.84,22.8,23.28,53908.5,0.0,1.0
2012-09-25,5.77,5.91,5.75,5.84,181430,23.08,23.64,23.0,23.36,45357.5,0.0,1.0
2012-09-26,5.71,5.87,5.71,5.8,228170,22.84,23.48,22.84,23.2,57042.5,0.0,1.0
2012-09-27,5.77,5.84,5.72,5.76,173665,23.08,23.36,22.88,23.04,43416.25,0.0,1.0
2012-09-28,5.91,5.98,5.73,5.73,323100,23.64,23.92,22.92,22.92,80775,0.0,1.0
2012-10-01,6.0,6.0,5.87,5.92,226570,24.0,24.0,23.48,23.68,56642.5,0.0,1.0
2012-10-02,6.14,6.15,5.91,6.0,329524,24.56,24.6,23.64,24.0,82381,0.0,1.0
2012-10-03,6.19,6.33,6.1,6.13,478604,24.76,25.32,24.4,24.52,119651,0.0,1.0
2012-10-04,6.25,6.3,6.14,6.23,190021,25.0,25.2,24.56,24.92,47505.25,0.0,1.0
2012-10-05,6.22,6.4,6.15,6.25,250542,24.88,25.6,24.6,25.0,62635.5,0.0,1.0
2012-10-08,6.17,6.29,6.15,6.2,231089,24.68,25.16,24.6,24.8,57772.25,0.0,1.0
2012-10-09,6.05,6.17,6.03,6.17,202051,24.2,24.68,24.12,24.68,50512.75,0.0,1.0
2012-10-10,6.03,6.1,5.91,6.08,203983,24.12,24.4,23.64,24.32,50995.75,0.0,1.0
2012-10-11,6.06,6.12,5.94,6.07,189317,24.24,24.48,23.76,24.28,47329.25,0.0,1.0
2012-10-12,6.05,6.09,5.92,6.07,163733,24.2,24.36,23.68,24.28,40933.25,0.0,1.0
2012-10-15,6.32,6.34,6.07,6.09,280134,25.28,25.36,24.28,24.36,70033.5,0.0,1.0
2012-10-16,6.37,6.42,6.285,6.37,304395,25.48,25.68,25.14,25.48,76098.75,0.0,1.0
2012-10-17,6.37,6.3858,6.285,6.37,107593,25.48,25.5432,25.14,25.48,26898.25,0.0,1.0
2012-10-18,6.45,6.45,6.27,6.38,160077,25.8,25.8,25.08,25.52,40019.25,0.0,1.0
2012-10-19,6.21,6.4294,6.15,6.38,284890,24.84,25.7176,24.6,25.52,71222.5,0.0,1.0
2012-10-22,6.04,6.18,5.98,6.18,312608,24.16,24.72,23.92,24.72,78152,0.0,1.0
2012-10-23,5.95,5.99,5.79,5.97,264988,23.8,23.96,23.16,23.88,66247,0.0,1.0
2012-10-24,5.9,6.13,5.84,6.0,179775,23.6,24.52,23.36,24.0,44943.75,0.0,1.0
2012-10-25,5.9,5.97,5.82,5.94,103245,23.6,23.88,23.28,23.76,25811.25,0.0,1.0
2012-10-26,5.78,5.91,5.71,5.88,141948,23.12,23.64,22.84,23.52,35487,0.0,1.0
2012-10-31,5.65,5.9,5.562,5.77,338920,22.6,23.6,22.248,23.08,84730,0.0,1.0
2012-11-01,5.72,5.77,5.5217,5.64,171119,22.88,23.08,22.0868,22.56,42779.75,0.0,1.0
2012-11-02,5.65,5.9,5.64,5.73,251822,22.6,23.6,22.56,22.92,62955.5,0.0,1.0
2012-11-05,5.71,5.79,5.63,5.63,172597,22.84,23.16,22.52,22.52,43149.25,0.0,1.0
2012-11-06,5.93,6.03,5.7,5.7,452824,23.72,24.12,22.8,22.8,113206,0.0,1.0
2012-11-07,5.72,5.89,5.65,5.85,319908,22.88,23.56,22.6,23.4,79977,0.0,1.0
2012-11-08,5.69,5.74,5.65,5.69,244603,22.76,22.96,22.6,22.76,61150.75,0.0,1.0
2012-11-09,5.71,5.765,5.63,5.65,163248,22.84,23.06,22.52,22.6,40812,0.0,1.0
2012-11-12,5.68,5.81,5.66,5.72,113324,22.72,23.24,22.64,22.88,28331,0.0,1.0
2012-11-13,5.67,5.76,5.6,5.66,142316,22.68,23.04,22.4,22.64,35579,0.0,1.0
2012-11-14,5.61,5.7589,5.56,5.68,166740,22.44,23.0356,22.24,22.72,41685,0.0,1.0
2012-11-15,5.47,5.6094,5.42,5.6,164225,21.88,22.4376,21.68,22.4,41056.25,0.0,1.0
2012-11-16,5.41,5.48,5.35,5.44,191818,21.64,21.92,21.4,21.76,47954.5,0.0,1.0
2012-11-19,5.55,5.69,5.45,5.45,169874,22.2,22.76,21.8,21.8,42468.5,0.0,1.0
2012-11-20,5.83,5.84,5.52,5.52,162331,23.32,23.36,22.08,22.08,40582.75,0.0,1.0
2012-11-21,5.82,5.9,5.76,5.83,46873,23.28,23.6,23.04,23.32,11718.25,0.0,1.0
2012-11-23,5.9,5.9,5.83,5.85,57501,23.6,23.6,23.32,23.4,14375.25,0.0,1.0
2012-11-26,5.89,6.0,5.84,5.89,80408,23.56,24.0,23.36,23.56,20102,0.0,1.0
2012-11-27,6.02,6.04,5.83,5.83,200663,24.08,24.16,23.32,23.32,50165.75,0.0,1.0
2012-11-28,6.06,6.06,5.84,5.97,87321,24.24,24.24,23.36,23.88,21830.25,0.0,1.0
2012-11-29,6.15,6.17,6.01,6.12,164710,24.6,24.68,24.04,24.48,41177.5,0.0,1.0
2012-11-30,6.02,6.2,6.01,6.18,213043,24.08,24.8,24.04,24.72,53260.75,0.0,1.0
2012-12-03,6.02,6.12,5.87,6.05,220227,24.08,24.48,23.48,24.2,55056.75,0.0,1.0
2012-12-04,5.82,6.06,5.74,6.0,303415,23.28,24.24,22.96,24.0,75853.75,0.0,1.0
2012-12-05,5.84,5.98,5.81,5.86,95530,23.36,23.92,23.24,23.44,23882.5,0.0,1.0
2012-12-06,5.78,5.92,5.68,5.82,114182,23.12,23.68,22.72,23.28,28545.5,0.0,1.0
2012-12-07,5.79,5.9,5.76,5.79,199715,23.16,23.6,23.04,23.16,49928.75,0.0,1.0
2012-12-10,5.82,5.82,5.62,5.82,187563,23.28,23.28,22.48,23.28,46890.75,0.0,1.0
2012-12-11,5.94,6.0,5.84,5.88,121848,23.76,24.0,23.36,23.52,30462,0.0,1.0
2012-12-12,5.85,5.94,5.7901,5.94,219494,23.4,23.76,23.1604,23.76,54873.5,0.0,1.0
2012-12-13,5.85,5.93,5.84,5.84,188614,23.4,23.72,23.36,23.36,47153.5,0.0,1.0
2012-12-14,5.85,5.87,5.76,5.81,171579,23.4,23.48,23.04,23.24,42894.75,0.0,1.0
2012-12-17,5.79,5.86,5.7,5.86,178642,23.16,23.44,22.8,23.44,44660.5,0.0,1.0
2012-12-18,5.79,5.87,5.755,5.8,229257,23.16,23.48,23.02,23.2,57314.25,0.0,1.0
2012-12-19,5.74,5.91,5.7,5.78,290340,22.96,23.64,22.8,23.12,72585,0.0,1.0
2012-12-20,5.88,5.9,5.63,5.75,328616,23.52,23.6,22.52,23.0,82154,0.0,1.0
2012-12-21,5.85,5.92,5.84,5.85,441881,23.4,23.68,23.36,23.4,110470.25,0.0,1.0
2012-12-24,5.89,5.9,5.715,5.85,60143,23.56,23.6,22.86,23.4,15035.75,0.0,1.0
2012-12-26,5.87,5.96,5.83,5.91,155167,23.48,23.84,23.32,23.64,38791.75,0.0,1.0
2012-12-27,5.88,5.91,5.75,5.88,326617,23.52,23.64,23.0,23.52,81654.25,0.0,1.0
2012-12-28,6.01,6.01,5.7416,5.85,173903,24.04,24.04,22.9664,23.4,43475.75,0.0,1.0
2012-12-31,6.19,6.205,6.01,6.01,336409,24.76,24.82,24.04,24.04,84102.25,0.0,1.0
2013-01-02,6.38,6.43,6.27,6.31,332600,25.52,25.72,25.08,25.24,83150,0.0,1.0
2013-01-03,6.36,6.45,6.21,6.4,178310,25.44,25.8,24.84,25.6,44577.5,0.0,1.0
2013-01-04,6.38,6.45,6.34,6.39,175455,25.52,25.8,25.36,25.56,43863.75,0.0,1.0
2013-01-07,6.4,6.42,6.31,6.31,251905,25.6,25.68,25.24,25.24,62976.25,0.0,1.0
2013-01-08,6.41,6.41,6.35,6.36,290357,25.64,25.64,25.4,25.44,72589.25,0.0,1.0
2013-01-09,6.4,6.42,6.33,6.36,220535,25.6,25.68,25.32,25.44,55133.75,0.0,1.0
2013-01-10,6.4,6.42,6.34,6.42,178529,25.6,25.68,25.36,25.68,44632.25,0.0,1.0
2013-01-11,6.52,6.56,6.37,6.4,257547,26.08,26.24,25.48,25.6,64386.75,0.0,1.0
2013-01-14,6.51,6.62,6.49,6.53,194745,26.04,26.48,25.96,26.12,48686.25,0.0,1.0
2013-01-15,6.38,6.48,6.37,6.45,281180,25.52,25.92,25.48,25.8,70295,0.0,1.0
2013-01-16,6.32,6.42,6.31,6.38,254534,25.28,25.68,25.24,25.52,63633.5,0.0,1.0
2013-01-17,6.29,6.41,6.24,6.37,209997,25.16,25.64,24.96,25.48,52499.25,0.0,1.0
2013-01-18,6.25,6.32,6.15,6.27,251209,25.0,25.28,24.6,25.08,62802.25,0.0,1.0
2013-01-22,6.21,6.33,6.18,6.23,166213,24.84,25.32,24.72,24.92,41553.25,0.0,1.0
2013-01-23,6.25,6.32,6.21,6.21,328443,25.0,25.28,24.84,24.84,82110.75,0.0,1.0
2013-01-24,6.21,6.3501,6.16,6.28,258573,24.84,25.4004,24.64,25.12,64643.25,0.0,1.0
2013-01-25,6.21,6.24,6.1,6.24,212143,24.84,24.96,24.4,24.96,53035.75,0.0,1.0
2013-01-28,6.24,6.31,6.15,6.22,359719,24.96,25.24,24.6,24.88,89929.75,0.0,1.0
2013-01-29,6.29,6.33,6.145,6.24,318683,25.16,25.32,24.58,24.96,79670.75,0.0,1.0
2013-01-30,6.59,6.77,6.32,6.38,1120897,26.36,27.08,25.28,25.52,280224.25,0.0,1.0
2013-01-31,7.01,7.15,6.765,6.85,1450437,28.04,28.6,27.06,27.4,362609.25,0.0,1.0
2013-02-01,7.02,7.15,6.96,7.02,778036,28.08,28.6,27.84,28.08,194509,0.0,1.0
2013-02-04,7.0,7.065,6.915,7.0,681735,28.0,28.26,27.66,28.0,170433.75,0.0,1.0
2013-02-05,6.99,7.06,6.93,7.05,368750,27.96,28.24,27.72,28.2,92187.5,0.0,1.0
2013-02-06,6.96,6.99,6.8626,6.97,228791,27.84,27.96,27.4504,27.88,57197.75,0.0,1.0
2013-02-07,6.77,6.98,6.71,6.98,295014,27.08,27.92,26.84,27.92,73753.5,0.0,1.0
2013-02-08,6.71,6.83,6.69,6.76,272352,26.84,27.32,26.76,27.04,68088,0.0,1.0
2013-02-11,6.82,6.84,6.7,6.7,285137,27.28,27.36,26.8,26.8,71284.25,0.0,1.0
2013-02-12,6.71,6.8199,6.6501,6.78,306594,26.84,27.2796,26.6004,27.12,76648.5,0.0,1.0
2013-02-13,6.81,6.82,6.63,6.74,353105,27.24,27.28,26.52,26.96,88276.25,0.0,1.0
2013-02-14,6.85,6.87,6.7001,6.79,234982,27.4,27.48,26.8004,27.16,58745.5,0.0,1.0
2013-02-15,6.84,6.96,6.7899,6.85,348723,27.36,27.84,27.1596,27.4,87180.75,0.0,1.0
2013-02-19,6.83,6.95,6.73,6.85,173962,27.32,27.8,26.92,27.4,43490.5,0.0,1.0
2013-02-20,6.735,7.01,6.72,6.82,486419,26.94,28.04,26.88,27.28,121604.75,0.0,1.0
2013-02-21,6.76,7.02,6.75,7.02,567888,27.04,28.08,27.0,28.08,141972,0.0,1.0
2013-02-22,6.63,6.79,6.61,6.79,538855,26.52,27.16,26.44,27.16,134713.75,0.0,1.0
2013-02-25,6.255,6.57,6.15,6.55,880129,25.02,26.28,24.6,26.2,220032.25,0.0,1.0
2013-02-26,6.25,6.3,6.21,6.3,405903,25.0,25.2,24.84,25.2,101475.75,0.0,1.0
2013-02-27,6.13,6.32,6.04,6.26,675796,24.52,25.28,24.16,25.04,168949,0.0,1.0
2013-02-28,6.47,6.65,6.13,6.15,1861221,25.88,26.6,24.52,24.6,465305.25,0.0,1.0
2013-03-01,6.53,6.6,6.39,6.47,1200599,26.12,26.4,25.56,25.88,300149.75,0.0,1.0
2013-03-04,5.89,6.1,5.12,5.12,2520617,23.56,24.4,20.48,20.48,630154.25,0.0,1.0
2013-03-05,5.95,6.0,5.75,5.89,1161879,23.8,24.0,23.0,23.56,290469.75,0.0,1.0
2013-03-06,5.86,6.02,5.83,5.93,450235,23.44,24.08,23.32,23.72,112558.75,0.0,1.0
2013-03-07,5.99,6.09,5.91,5.91,464856,23.96,24.36,23.64,23.64,116214,0.0,1.0
2013-03-08,5.905,6.0,5.9,6.0,427341,23.62,24.0,23.6,24.0,106835.25,0.0,1.0
2013-03-11,5.91,6.0,5.86,5.86,333262,23.64,24.0,23.44,23.44,83315.5,0.0,1.0
2013-03-12,5.9,5.93,5.8,5.88,235799,23.6,23.72,23.2,23.52,58949.75,0.0,1.0
2013-03-13,5.87,5.98,5.84,5.89,295802,23.48,23.92,23.36,23.56,73950.5,0.0,1.0
2013-03-14,5.8,5.87,5.75,5.87,239413,23.2,23.48,23.0,23.48,59853.25,0.0,1.0
2013-03-15,5.68,5.8,5.64,5.78,529506,22.72,23.2,22.56,23.12,132376.5,0.0,1.0
2013-03-18,5.84,5.87,5.599,5.61,399469,23.36,23.48,22.396,22.44,99867.25,0.0,1.0
2013-03-19,5.7,5.89,5.68,5.89,293276,22.8,23.56,22.72,23.56,73319,0.0,1.0
2013-03-20,5.63,5.73,5.61,5.73,415054,22.52,22.92,22.44,22.92,103763.5,0.0,1.0
2013-03-21,5.57,5.69,5.56,5.56,273516,22.28,22.76,22.24,22.24,68379,0.0,1.0
2013-03-22,5.76,5.76,5.58,5.58,331319,23.04,23.04,22.32,22.32,82829.75,0.0,1.0
2013-03-25,5.81,5.85,5.71,5.75,402409,23.24,23.4,22.84,23.0,100602.25,0.0,1.0
2013-03-26,5.81,5.83,5.7,5.82,368392,23.24,23.32,22.8,23.28,92098,0.0,1.0
2013-03-27,5.87,5.88,5.72,5.76,319898,23.48,23.52,22.88,23.04,79974.5,0.0,1.0
2013-03-28,5.87,5.9,5.75,5.89,512720,23.48,23.6,23.0,23.56,128180,0.0,1.0
2013-04-01,5.66,5.898,5.5,5.82,559354,22.64,23.592,22.0,23.28,139838.5,0.0,1.0
2013-04-02,5.43,5.65,5.38,5.65,730336,21.72,22.6,21.52,22.6,182584,0.0,1.0
2013-04-03,5.38,5.43,5.305,5.42,458639,21.52,21.72,21.22,21.68,114659.75,0.0,1.0
2013-04-04,5.42,5.43,5.31,5.37,512425,21.68,21.72,21.24,21.48,128106.25,0.0,1.0
2013-04-05,5.43,5.45,5.32,5.33,308599,21.72,21.8,21.28,21.32,77149.75,0.0,1.0
2013-04-08,5.43,5.535,5.37,5.43,526183,21.72,22.14,21.48,21.72,131545.75,0.0,1.0
2013-04-09,5.42,5.49,5.41,5.41,481075,21.68,21.96,21.64,21.64,120268.75,0.0,1.0
2013-04-10,5.4,5.48,5.35,5.42,541909,21.6,21.92,21.4,21.68,135477.25,0.0,1.0
2013-04-11,5.37,5.41,5.36,5.39,383950,21.48,21.64,21.44,21.56,95987.5,0.0,1.0
2013-04-12,5.41,5.44,5.32,5.36,390794,21.64,21.76,21.28,21.44,97698.5,0.0,1.0
2013-04-15,5.25,5.41,5.24,5.37,551237,21.0,21.64,20.96,21.48,137809.25,0.0,1.0
2013-04-16,5.26,5.34,5.19,5.28,505806,21.04,21.36,20.76,21.12,126451.5,0.0,1.0
2013-04-17,5.28,5.35,5.2,5.25,455876,21.12,21.4,20.8,21.0,113969,0.0,1.0
2013-04-18,5.45,5.525,5.29,5.29,591213,21.8,22.1,21.16,21.16,147803.25,0.0,1.0
2013-04-19,5.51,5.51,5.36,5.43,321972,22.04,22.04,21.44,21.72,80493,0.0,1.0
2013-04-22,5.31,5.61,5.29,5.49,279942,21.24,22.44,21.16,21.96,69985.5,0.0,1.0
2013-04-23,5.45,5.45,5.3,5.35,278641,21.8,21.8,21.2,21.4,69660.25,0.0,1.0
2013-04-24,5.43,5.48,5.39,5.43,383356,21.72,21.92,21.56,21.72,95839,0.0,1.0
2013-04-25,5.51,5.54,5.42,5.42,259345,22.04,22.16,21.68,21.68,64836.25,0.0,1.0
2013-04-26,5.49,5.55,5.4,5.5,364978,21.96,22.2,21.6,22.0,91244.5,0.0,1.0
2013-04-29,5.53,5.62,5.49,5.49,204614,22.12,22.48,21.96,21.96,51153.5,0.0,1.0
2013-04-30,5.51,5.566,5.45,5.55,237360,22.04,22.264,21.8,22.2,59340,0.0,1.0
2013-05-01,5.29,5.5,5.26,5.49,558649,21.16,22.0,21.04,21.96,139662.25,0.0,1.0
2013-05-02,5.42,5.43,5.31,5.33,228214,21.68,21.72,21.24,21.32,57053.5,0.0,1.0
2013-05-03,5.41,5.53,5.375,5.45,212907,21.64,22.12,21.5,21.8,53226.75,0.0,1.0
2013-05-06,5.47,5.57,5.38,5.43,242622,21.88,22.28,21.52,21.72,60655.5,0.0,1.0
2013-05-07,5.35,5.49,5.315,5.46,244117,21.4,21.96,21.26,21.84,61029.25,0.0,1.0
2013-05-08,5.56,5.56,5.34,5.36,273430,22.24,22.24,21.36,21.44,68357.5,0.0,1.0
2013-05-09,5.2,5.5,5.18,5.44,1062606,20.8,22.0,20.72,21.76,265651.5,0.0,1.0
2013-05-10,5.13,5.28,4.99,5.21,1235082,20.52,21.12,19.96,20.84,308770.5,0.0,1.0
2013-05-13,5.31,5.45,5.27,5.31,916048,21.24,21.8,21.08,21.24,229012,0.0,1.0
2013-05-14,5.34,5.37,5.25,5.32,1245328,21.36,21.48,21.0,21.28,311332,0.0,1.0
2013-05-15,5.34,5.4,5.29,5.32,951724,21.36,21.6,21.16,21.28,237931,0.0,1.0
2013-05-16,5.4,5.49,5.34,5.35,795013,21.6,21.96,21.36,21.4,198753.25,0.0,1.0
2013-05-17,5.48,5.51,5.31,5.41,674139,21.92,22.04,21.24,21.64,168534.75,0.0,1.0
2013-05-20,5.63,5.68,5.45,5.45,1346984,22.52,22.72,21.8,21.8,336746,0.0,1.0
2013-05-21,5.74,5.74,5.62,5.63,510388,22.96,22.96,22.48,22.52,127597,0.0,1.0
2013-05-22,5.71,5.78,5.69,5.74,527929,22.84,23.12,22.76,22.96,131982.25,0.0,1.0
2013-05-23,5.79,5.82,5.65,5.71,404760,23.16,23.28,22.6,22.84,101190,0.0,1.0
2013-05-24,5.89,5.92,5.75,5.8,287378,23.56,23.68,23.0,23.2,71844.5,0.0,1.0
2013-05-28,5.81,5.93,5.72,5.91,390012,23.24,23.72,22.88,23.64,97503,0.0,1.0
2013-05-29,5.74,5.83,5.73,5.76,211661,22.96,23.32,22.92,23.04,52915.25,0.0,1.0
2013-05-30,5.94,5.985,5.74,5.74,411584,23.76,23.94,22.96,22.96,102896,0.0,1.0
2013-05-31,5.76,5.92,5.74,5.89,577240,23.04,23.68,22.96,23.56,144310,0.0,1.0
2013-06-03,6.01,6.19,5.7001,5.71,1081314,24.04,24.76,22.8004,22.84,270328.5,0.0,1.0
2013-06-04,5.92,6.05,5.82,6.0,343164,23.68,24.2,23.28,24.0,85791,0.0,1.0
2013-06-05,5.71,5.96,5.71,5.9,279283,22.84,23.84,22.84,23.6,69820.75,0.0,1.0
2013-06-06,5.78,5.78,5.7,5.7,248174,23.12,23.12,22.8,22.8,62043.5,0.0,1.0
2013-06-07,5.75,5.785,5.68,5.77,262700,23.0,23.14,22.72,23.08,65675,0.0,1.0
2013-06-10,5.75,5.82,5.7,5.73,328552,23.0,23.28,22.8,22.92,82138,0.0,1.0
2013-06-11,5.66,5.79,5.61,5.7,230633,22.64,23.16,22.44,22.8,57658.25,0.0,1.0
2013-06-12,5.57,5.72,5.57,5.68,299311,22.28,22.88,22.28,22.72,74827.75,0.0,1.0
2013-06-13,5.73,5.75,5.5,5.55,495987,22.92,23.0,22.0,22.2,123996.75,0.0,1.0
2013-06-14,5.76,5.8,5.7,5.7,282717,23.04,23.2,22.8,22.8,70679.25,0.0,1.0
2013-06-17,5.96,5.99,5.79,5.79,453841,23.84,23.96,23.16,23.16,113460.25,0.0,1.0
2013-06-18,6.04,6.04,5.77,5.92,448622,24.16,24.16,23.08,23.68,112155.5,0.0,1.0
2013-06-19,5.84,6.0799,5.81,6.02,289963,23.36,24.3196,23.24,24.08,72490.75,0.0,1.0
2013-06-20,5.76,5.82,5.66,5.74,288030,23.04,23.28,22.64,22.96,72007.5,0.0,1.0
2013-06-21,5.88,5.88,5.71,5.76,563997,23.52,23.52,22.84,23.04,140999.25,0.0,1.0
2013-06-24,5.71,5.95,5.68,5.85,389282,22.84,23.8,22.72,23.4,97320.5,0.0,1.0
2013-06-25,5.63,5.773,5.59,5.74,296621,22.52,23.092,22.36,22.96,74155.25,0.0,1.0
2013-06-26,5.59,5.79,5.555,5.68,214654,22.36,23.16,22.22,22.72,53663.5,0.0,1.0
2013-06-27,5.71,5.72,5.61,5.64,175787,22.84,22.88,22.44,22.56,43946.75,0.0,1.0
2013-06-28,5.62,5.735,5.56,5.7,420364,22.48,22.94,22.24,22.8,105091,0.0,1.0
2013-07-01,5.81,5.85,5.64,5.66,456134,23.24,23.4,22.56,22.64,114033.5,0.0,1.0
2013-07-02,5.77,5.91,5.69,5.8,352438,23.08,23.64,22.76,23.2,88109.5,0.0,1.0
2013-07-03,5.94,5.95,5.63,5.72,193627,23.76,23.8,22.52,22.88,48406.75,0.0,1.0
2013-07-05,5.79,5.97,5.66,5.97,464624,23.16,23.88,22.64,23.88,116156,0.0,1.0
2013-07-08,5.86,5.92,5.72,5.83,205148,23.44,23.68,22.88,23.32,51287,0.0,1.0
2013-07-09,6.06,6.065,5.7532,5.85,359607,24.24,24.26,23.0128,23.4,89901.75,0.0,1.0
2013-07-10,6.12,6.17,6.02,6.02,239963,24.48,24.68,24.08,24.08,59990.75,0.0,1.0
2013-07-11,6.2,6.21,5.9405,6.17,395613,24.8,24.84,23.762,24.68,98903.25,0.0,1.0
2013-07-12,6.14,6.205,6.0,6.17,208285,24.56,24.82,24.0,24.68,52071.25,0.0,1.0
2013-07-15,6.2,6.23,6.07,6.12,250728,24.8,24.92,24.28,24.48,62682,0.0,1.0
2013-07-16,6.24,6.315,6.14,6.17,424215,24.96,25.26,24.56,24.68,106053.75,0.0,1.0
2013-07-17,6.24,6.33,6.19,6.24,287901,24.96,25.32,24.76,24.96,71975.25,0.0,1.0
2013-07-18,6.17,6.25,6.09,6.22,172654,24.68,25.0,24.36,24.88,43163.5,0.0,1.0
2013-07-19,6.1,6.18,6.03,6.16,284758,24.4,24.72,24.12,24.64,71189.5,0.0,1.0
2013-07-22,6.04,6.16,6.02,6.06,329356,24.16,24.64,24.08,24.24,82339,0.0,1.0
2013-07-23,6.05,6.15,6.05,6.07,168959,24.2,24.6,24.2,24.28,42239.75,0.0,1.0
2013-07-24,6.05,6.16,5.99,6.07,211253,24.2,24.64,23.96,24.28,52813.25,0.0,1.0
2013-07-25,6.14,6.19,5.93,6.04,192513,24.56,24.76,23.72,24.16,48128.25,0.0,1.0
2013-07-26,6.17,6.2,5.955,6.08,159115,24.68,24.8,23.82,24.32,39778.75,0.0,1.0
2013-07-29,6.33,6.37,6.12,6.21,405157,25.32,25.48,24.48,24.84,101289.25,0.0,1.0
2013-07-30,6.38,6.41,6.285,6.4,306538,25.52,25.64,25.14,25.6,76634.5,0.0,1.0
2013-07-31,6.52,6.66,6.4,6.4,416012,26.08,26.64,25.6,25.6,104003,0.0,1.0
2013-08-01,6.57,6.64,6.5,6.56,306672,26.28,26.56,26.0,26.24,76668,0.0,1.0
2013-08-02,6.52,6.56,6.39,6.56,129991,26.08,26.24,25.56,26.24,32497.75,0.0,1.0
2013-08-05,6.51,6.6,6.48,6.53,170918,26.04,26.4,25.92,26.12,42729.5,0.0,1.0
2013-08-06,6.47,6.54,6.3708,6.51,208160,25.88,26.16,25.4832,26.04,52040,0.0,1.0
2013-08-07,6.44,6.508,6.25,6.43,278822,25.76,26.032,25.0,25.72,69705.5,0.0,1.0
2013-08-08,6.73,6.73,6.45,6.67,812404,26.92,26.92,25.8,26.68,203101,0.0,1.0
2013-08-09,6.8,6.87,6.6607,6.74,406646,27.2,27.48,26.6428,26.96,101661.5,0.0,1.0
2013-08-12,6.89,6.9,6.73,6.79,563811,27.56,27.6,26.92,27.16,140952.75,0.0,1.0
2013-08-13,6.9,6.92,6.8,6.9,239256,27.6,27.68,27.2,27.6,59814,0.0,1.0
2013-08-14,7.0,7.04,6.8812,6.9,416138,28.0,28.16,27.5248,27.6,104034.5,0.0,1.0
2013-08-15,6.81,7.08,6.7979,6.93,303686,27.24,28.32,27.1916,27.72,75921.5,0.0,1.0
2013-08-16,6.65,6.84,6.63,6.76,414902,26.6,27.36,26.52,27.04,103725.5,0.0,1.0
2013-08-19,6.8,6.9,6.66,6.66,234956,27.2,27.6,26.64,26.64,58739,0.0,1.0
2013-08-20,6.88,6.89,6.8,6.83,219966,27.52,27.56,27.2,27.32,54991.5,0.0,1.0
2013-08-21,6.95,7.005,6.732,6.86,291806,27.8,28.02,26.928,27.44,72951.5,0.0,1.0
2013-08-22,7.02,7.06,6.94,6.99,151254,28.08,28.24,27.76,27.96,37813.5,0.0,1.0
2013-08-23,7.2,7.2,6.9204,7.02,435234,28.8,28.8,27.6816,28.08,108808.5,0.0,1.0
2013-08-26,7.32,7.37,7.21,7.23,450475,29.28,29.48,28.84,28.92,112618.75,0.0,1.0
2013-08-27,7.11,7.38,7.03,7.27,476851,28.44,29.52,28.12,29.08,119212.75,0.0,1.0
2013-08-28,7.17,7.259,7.03,7.09,223245,28.68,29.036,28.12,28.36,55811.25,0.0,1.0
2013-08-29,7.27,7.3,7.17,7.17,213085,29.08,29.2,28.68,28.68,53271.25,0.0,1.0
2013-08-30,7.17,7.29,7.065,7.27,294356,28.68,29.16,28.26,29.08,73589,0.0,1.0
2013-09-03,7.31,7.41,7.185,7.27,328630,29.24,29.64,28.74,29.08,82157.5,0.0,1.0
2013-09-04,7.35,7.36,7.24,7.31,268143,29.4,29.44,28.96,29.24,67035.75,0.0,1.0
2013-09-05,7.45,7.48,7.31,7.36,506596,29.8,29.92,29.24,29.44,126649,0.0,1.0
2013-09-06,7.36,7.5,7.31,7.5,362497,29.44,30.0,29.24,30.0,90624.25,0.0,1.0
2013-09-09,7.4,7.4599,7.36,7.4,279438,29.6,29.8396,29.44,29.6,69859.5,0.0,1.0
2013-09-10,7.51,7.57,7.3,7.5,652548,30.04,30.28,29.2,30.0,163137,0.0,1.0
2013-09-11,7.52,7.59,7.43,7.52,309859,30.08,30.36,29.72,30.08,77464.75,0.0,1.0
2013-09-12,7.61,7.66,7.49,7.53,553053,30.44,30.64,29.96,30.12,138263.25,0.0,1.0
2013-09-13,7.58,7.6758,7.41,7.65,428854,30.32,30.7032,29.64,30.6,107213.5,0.0,1.0
2013-09-16,7.65,7.7,7.58,7.68,358633,30.6,30.8,30.32,30.72,89658.25,0.0,1.0
2013-09-17,7.62,7.69,7.54,7.64,313508,30.48,30.76,30.16,30.56,78377,0.0,1.0
2013-09-18,7.62,7.68,7.47,7.62,280576,30.48,30.72,29.88,30.48,70144,0.0,1.0
2013-09-19,7.49,7.63,7.43,7.62,224933,29.96,30.52,29.72,30.48,56233.25,0.0,1.0
2013-09-20,7.49,7.5496,7.32,7.49,406124,29.96,30.1984,29.28,29.96,101531,0.0,1.0
2013-09-23,7.5,7.525,7.44,7.46,204931,30.0,30.1,29.76,29.84,51232.75,0.0,1.0
2013-09-24,7.5,7.57,7.38,7.5,214701,30.0,30.28,29.52,30.0,53675.25,0.0,1.0
2013-09-25,7.57,7.64,7.365,7.5,273158,30.28,30.56,29.46,30.0,68289.5,0.0,1.0
2013-09-26,7.54,7.66,7.5,7.61,232186,30.16,30.64,30.0,30.44,58046.5,0.0,1.0
2013-09-27,7.55,7.66,7.51,7.51,126869,30.2,30.64,30.04,30.04,31717.25,0.0,1.0
2013-09-30,7.47,7.57,7.38,7.5,297977,29.88,30.28,29.52,30.0,74494.25,0.0,1.0
2013-10-01,7.73,7.745,7.46,7.46,361306,30.92,30.98,29.84,29.84,90326.5,0.0,1.0
2013-10-02,7.64,7.73,7.6,7.72,351637,30.56,30.92,30.4,30.88,87909.25,0.0,1.0
2013-10-03,7.62,7.67,7.49,7.65,210676,30.48,30.68,29.96,30.6,52669,0.0,1.0
2013-10-04,7.55,7.64,7.47,7.6,121137,30.2,30.56,29.88,30.4,30284.25,0.0,1.0
2013-10-07,7.41,7.6,7.4,7.53,294457,29.64,30.4,29.6,30.12,73614.25,0.0,1.0
2013-10-08,7.15,7.41,7.09,7.39,499070,28.6,29.64,28.36,29.56,124767.5,0.0,1.0
2013-10-09,7.19,7.24,6.95,7.15,328105,28.76,28.96,27.8,28.6,82026.25,0.0,1.0
2013-10-10,7.39,7.435,7.214,7.25,254595,29.56,29.74,28.856,29.0,63648.75,0.0,1.0
2013-10-11,7.44,7.45,7.26,7.38,157743,29.76,29.8,29.04,29.52,39435.75,0.0,1.0
2013-10-14,7.42,7.44,7.3,7.44,176504,29.68,29.76,29.2,29.76,44126,0.0,1.0
2013-10-15,7.28,7.43,7.2,7.38,213717,29.12,29.72,28.8,29.52,53429.25,0.0,1.0
2013-10-16,7.29,7.41,7.16,7.29,196731,29.16,29.64,28.64,29.16,49182.75,0.0,1.0
2013-10-17,7.43,7.45,7.24,7.29,244161,29.72,29.8,28.96,29.16,61040.25,0.0,1.0
2013-10-18,7.33,7.5,7.24,7.5,269677,29.32,30.0,28.96,30.0,67419.25,0.0,1.0
2013-10-21,7.23,7.34,7.18,7.33,491667,28.92,29.36,28.72,29.32,122916.75,0.0,1.0
2013-10-22,7.67,8.05,7.63,8.0,3065040,30.68,32.2,30.52,32.0,766260,0.0,1.0
2013-10-23,7.71,7.78,7.57,7.58,668755,30.84,31.12,30.28,30.32,167188.75,0.0,1.0
2013-10-24,7.64,7.75,7.58,7.75,350827,30.56,31.0,30.32,31.0,87706.75,0.0,1.0
2013-10-25,7.49,7.61,7.485,7.61,456089,29.96,30.44,29.94,30.44,114022.25,0.0,1.0
2013-10-28,7.47,7.55,7.415,7.46,363935,29.88,30.2,29.66,29.84,90983.75,0.0,1.0
2013-10-29,7.36,7.46,7.32,7.46,582003,29.44,29.84,29.28,29.84,145500.75,0.0,1.0
2013-10-30,7.26,7.37,7.23,7.37,497979,29.04,29.48,28.92,29.48,124494.75,0.0,1.0
2013-10-31,7.201,7.28,7.18,7.23,466518,28.804,29.12,28.72,28.92,116629.5,0.0,1.0
2013-11-01,7.26,7.34,7.18,7.18,411006,29.04,29.36,28.72,28.72,102751.5,0.0,1.0
2013-11-04,7.34,7.38,7.2,7.28,601793,29.36,29.52,28.8,29.12,150448.25,0.0,1.0
2013-11-05,7.43,7.45,7.19,7.32,378011,29.72,29.8,28.76,29.28,94502.75,0.0,1.0
2013-11-06,7.3,7.63,7.29,7.41,845326,29.2,30.52,29.16,29.64,211331.5,0.0,1.0
2013-11-07,7.1,7.4,7.1,7.36,559980,28.4,29.6,28.4,29.44,139995,0.0,1.0
2013-11-08,7.45,7.55,7.09,7.09,690869,29.8,30.2,28.36,28.36,172717.25,0.0,1.0
2013-11-11,7.48,7.65,7.38,7.47,543466,29.92,30.6,29.52,29.88,135866.5,0.0,1.0
2013-11-12,7.66,7.69,7.41,7.45,362358,30.64,30.76,29.64,29.8,90589.5,0.0,1.0
2013-11-13,7.72,7.7855,7.63,7.65,351841,30.88,31.142,30.52,30.6,87960.25,0.0,1.0
2013-11-14,7.81,7.85,7.72,7.74,266469,31.24,31.4,30.88,30.96,66617.25,0.0,1.0
2013-11-15,7.92,7.93,7.79,7.82,446607,31.68,31.72,31.16,31.28,111651.75,0.0,1.0
2013-11-18,7.77,7.94,7.72,7.93,404854,31.08,31.76,30.88,31.72,101213.5,0.0,1.0
2013-11-19,7.88,8.04,7.73,7.75,550912,31.52,32.16,30.92,31.0,137728,0.0,1.0
2013-11-20,7.98,8.0,7.78,7.93,615311,31.92,32.0,31.12,31.72,153827.75,0.0,1.0
2013-11-21,8.11,8.33,7.96,8.0,845369,32.44,33.32,31.84,32.0,211342.25,0.0,1.0
2013-11-22,8.55,8.56,7.68,8.15,805721,34.2,34.24,30.72,32.6,201430.25,0.0,1.0
2013-11-25,8.49,8.6,8.33,8.4,476640,33.96,34.4,33.32,33.6,119160,0.0,1.0
2013-11-26,8.49,8.59,8.46,8.52,334127,33.96,34.36,33.84,34.08,83531.75,0.0,1.0
2013-11-27,8.71,8.73,8.48,8.48,670432,34.84,34.92,33.92,33.92,167608,0.0,1.0
2013-11-29,8.82,8.85,8.69,8.74,296653,35.28,35.4,34.76,34.96,74163.25,0.0,1.0
2013-12-02,8.64,8.82,8.22,8.39,931005,34.56,35.28,32.88,33.56,232751.25,0.0,1.0
2013-12-03,8.61,8.75,8.58,8.62,376329,34.44,35.0,34.32,34.48,94082.25,0.0,1.0
2013-12-04,8.56,8.66,8.4321,8.56,303461,34.24,34.64,33.7284,34.24,75865.25,0.0,1.0
2013-12-05,8.5,8.67,8.45,8.54,273738,34.0,34.68,33.8,34.16,68434.5,0.0,1.0
2013-12-06,8.55,8.685,8.49,8.6,293598,34.2,34.74,33.96,34.4,73399.5,0.0,1.0
2013-12-09,8.53,8.73,8.52,8.59,414964,34.12,34.92,34.08,34.36,103741,0.0,1.0
2013-12-10,8.45,8.56,8.45,8.5,254819,33.8,34.24,33.8,34.0,63704.75,0.0,1.0
2013-12-11,8.17,8.49,8.16,8.49,597815,32.68,33.96,32.64,33.96,149453.75,0.0,1.0
2013-12-12,8.18,8.3,8.15,8.16,277832,32.72,33.2,32.6,32.64,69458,0.0,1.0
2013-12-13,8.2,8.27,8.075,8.22,368437,32.8,33.08,32.3,32.88,92109.25,0.0,1.0
2013-12-16,8.48,8.5,8.2,8.21,521053,33.92,34.0,32.8,32.84,130263.25,0.0,1.0
2013-12-17,8.35,8.57,8.3,8.57,364634,33.4,34.28,33.2,34.28,91158.5,0.0,1.0
2013-12-18,9.82,9.88,8.72,8.83,3169063,39.28,39.52,34.88,35.32,792265.75,0.0,1.0
2013-12-19,9.85,10.24,9.711,9.8,1385193,39.4,40.96,38.844,39.2,346298.25,0.0,1.0
2013-12-20,10.05,10.0705,9.9,9.9,2478484,40.2,40.282,39.6,39.6,619621,0.0,1.0
2013-12-23,10.28,10.28,10.07,10.1,769066,41.12,41.12,40.28,40.4,192266.5,0.0,1.0
2013-12-24,10.35,10.4,10.17,10.33,301266,41.4,41.6,40.68,41.32,75316.5,0.0,1.0
2013-12-26,10.34,10.47,10.25,10.37,459832,41.36,41.88,41.0,41.48,114958,0.0,1.0
2013-12-27,10.44,10.5,10.21,10.4,428720,41.76,42.0,40.84,41.6,107180,0.0,1.0
2013-12-30,10.59,10.75,10.41,10.47,617635,42.36,43.0,41.64,41.88,154408.75,0.0,1.0
2013-12-31,10.58,10.7655,10.49,10.68,632685,42.32,43.062,41.96,42.72,158171.25,0.0,1.0
2014-01-02,10.58,10.6294,10.2,10.5,575095,42.32,42.5176,40.8,42.0,143773.75,0.0,1.0
2014-01-03,10.87,11.019,10.5,10.54,609730,43.48,44.076,42.0,42.16,152432.5,0.0,1.0
2014-01-06,10.57,11.0322,10.57,10.96,415766,42.28,44.1288,42.28,43.84,103941.5,0.0,1.0
2014-01-07,10.95,10.99,10.64,10.64,616446,43.8,43.96,42.56,42.56,154111.5,0.0,1.0
2014-01-08,11.02,11.14,10.92,10.99,717145,44.08,44.56,43.68,43.96,179286.25,0.0,1.0
2014-01-09,11.21,11.26,10.941,11.09,866067,44.84,45.04,43.764,44.36,216516.75,0.0,1.0
2014-01-10,11.52,11.555,11.12,11.25,1024675,46.08,46.22,44.48,45.0,256168.75,0.0,1.0
2014-01-13,11.22,11.68,11.11,11.54,653090,44.88,46.72,44.44,46.16,163272.5,0.0,1.0
2014-01-14,11.39,11.41,11.23,11.3,466115,45.56,45.64,44.92,45.2,116528.75,0.0,1.0
2014-01-15,11.96,12.145,11.39,11.48,1105440,47.84,48.58,45.56,45.92,276360,0.0,1.0
2014-01-16,12.04,12.0718,11.75,12.02,442917,48.16,48.2872,47.0,48.08,110729.25,0.0,1.0
2014-01-17,12.19,12.5464,11.911,12.0,786785,48.76,50.1856,47.644,48.0,196696.25,0.0,1.0
2014-01-21,12.37,12.4,12.18,12.25,720047,49.48,49.6,48.72,49.0,180011.75,0.0,1.0
2014-01-22,12.0,12.47,11.96,12.37,1133186,48.0,49.88,47.84,49.48,283296.5,0.0,1.0
2014-01-23,12.0,12.015,11.5,11.99,719040,48.0,48.06,46.0,47.96,179760,0.0,1.0
2014-01-24,11.68,11.89,11.33,11.87,659122,46.72,47.56,45.32,47.48,164780.5,0.0,1.0
2014-01-27,11.35,11.7,11.03,11.67,739858,45.4,46.8,44.12,46.68,184964.5,0.0,1.0
2014-01-28,11.75,11.79,11.37,11.4,952297,47.0,47.16,45.48,45.6,238074.25,0.0,1.0
2014-01-29,11.91,12.88,11.88,11.99,1282803,47.64,51.52,47.52,47.96,320700.75,0.0,1.0
2014-01-30,12.05,12.42,11.88,12.07,735555,48.2,49.68,47.52,48.28,183888.75,0.0,1.0
2014-01-31,12.0,12.28,11.68,11.83,551332,48.0,49.12,46.72,47.32,137833,0.0,1.0
2014-02-03,11.49,12.18,11.409,11.99,524375,45.96,48.72,45.636,47.96,131093.75,0.0,1.0
2014-02-04,11.52,11.7,11.2801,11.55,591663,46.08,46.8,45.1204,46.2,147915.75,0.0,1.0
2014-02-05,11.93,12.19,11.501,11.54,993960,47.72,48.76,46.004,46.16,248490,0.0,1.0
2014-02-06,12.14,12.26,11.93,12.0,556832,48.56,49.04,47.72,48.0,139208,0.0,1.0
2014-02-07,12.2,12.29,11.97,12.17,475254,48.8,49.16,47.88,48.68,118813.5,0.0,1.0
2014-02-10,12.25,12.29,12.04,12.21,319909,49.0,49.16,48.16,48.84,79977.25,0.0,1.0
2014-02-11,12.32,12.644,12.25,12.25,677008,49.28,50.576,49.0,49.0,169252,0.0,1.0
2014-02-12,12.46,12.51,12.08,12.3,394389,49.84,50.04,48.32,49.2,98597.25,0.0,1.0
2014-02-13,12.45,12.45,11.94,11.94,528507,49.8,49.8,47.76,47.76,132126.75,0.0,1.0
2014-02-14,12.3,12.595,12.24,12.42,444545,49.2,50.38,48.96,49.68,111136.25,0.0,1.0
2014-02-18,12.69,12.92,12.251,12.38,422872,50.76,51.68,49.004,49.52,105718,0.0,1.0
2014-02-19,12.63,12.87,12.54,12.68,358272,50.52,51.48,50.16,50.72,89568,0.0,1.0
2014-02-20,12.85,12.87,12.5,12.61,301126,51.4,51.48,50.0,50.44,75281.5,0.0,1.0
2014-02-21,12.81,13.1,12.75,12.94,462360,51.24,52.4,51.0,51.76,115590,0.0,1.0
2014-02-24,12.89,13.23,12.82,12.85,626828,51.56,52.92,51.28,51.4,156707,0.0,1.0
2014-02-25,12.75,13.0999,12.65,12.95,317611,51.0,52.3996,50.6,51.8,79402.75,0.0,1.0
2014-02-26,12.96,13.005,12.65,12.96,821685,51.84,52.02,50.6,51.84,205421.25,0.0,1.0
2014-02-27,12.61,12.95,12.3,12.95,468595,50.44,51.8,49.2,51.8,117148.75,0.0,1.0
2014-02-28,12.05,12.68,11.83,12.6,763216,48.2,50.72,47.32,50.4,190804,0.0,1.0
2014-03-03,13.43,13.8,12.3,12.38,3411466,53.72,55.2,49.2,49.52,852866.5,0.0,1.0
2014-03-04,14.02,14.19,13.44,13.62,10396164,56.08,56.76,53.76,54.48,2599041,0.0,1.0
2014-03-05,13.99,14.19,13.76,13.97,1016803,55.96,56.76,55.04,55.88,254200.75,0.0,1.0
2014-03-06,13.83,14.01,13.34,13.49,807392,55.32,56.04,53.36,53.96,201848,0.0,1.0
2014-03-07,13.7,13.99,13.51,13.97,362619,54.8,55.96,54.04,55.88,90654.75,0.0,1.0
2014-03-10,13.55,13.7,13.31,13.63,347435,54.2,54.8,53.24,54.52,86858.75,0.0,1.0
2014-03-11,13.01,13.64,12.89,13.55,675324,52.04,54.56,51.56,54.2,168831,0.0,1.0
2014-03-12,13.5,13.99,13.21,13.9,1230440,54.0,55.96,52.84,55.6,307610,0.0,1.0
2014-03-13,14.94,15.39,13.8007,14.4,4400063,59.76,61.56,55.2028,57.6,1100015.75,0.0,1.0
2014-03-14,14.65,14.94,14.37,14.51,1227923,58.6,59.76,57.48,58.04,306980.75,0.0,1.0
2014-03-17,14.47,14.85,14.4,14.51,1097817,57.88,59.4,57.6,58.04,274454.25,0.0,1.0
2014-03-18,14.81,14.84,14.38,14.47,950698,59.24,59.36,57.52,57.88,237674.5,0.0,1.0
2014-03-19,14.98,15.24,14.77,14.81,974933,59.92,60.96,59.08,59.24,243733.25,0.0,1.0
2014-03-20,15.13,15.19,14.64,14.93,872641,60.52,60.76,58.56,59.72,218160.25,0.0,1.0
2014-03-21,14.69,15.27,14.66,15.2,1409163,58.76,61.08,58.64,60.8,352290.75,0.0,1.0
2014-03-24,13.85,14.8899,13.4301,14.74,1231804,55.4,59.5596,53.7204,58.96,307951,0.0,1.0
2014-03-25,13.88,14.5,13.835,14.03,695195,55.52,58.0,55.34,56.12,173798.75,0.0,1.0
2014-03-26,13.95,14.4,13.58,14.01,686748,55.8,57.6,54.32,56.04,171687,0.0,1.0
2014-03-27,14.09,14.249,13.46,13.95,710496,56.36,56.996,53.84,55.8,177624,0.0,1.0
2014-03-28,14.18,14.73,14.0301,14.09,912406,56.72,58.92,56.1204,56.36,228101.5,0.0,1.0
2014-03-31,14.5,14.61,14.23,14.25,1253396,58.0,58.44,56.92,57.0,313349,0.0,1.0
2014-04-01,13.93,14.85,13.7,14.58,1418890,55.72,59.4,54.8,58.32,354722.5,0.0,1.0
2014-04-02,14.37,14.49,14.0,14.0,1009611,57.48,57.96,56.0,56.0,252402.75,0.0,1.0
2014-04-03,13.51,14.479,13.23,14.41,994974,54.04,57.916,52.92,57.64,248743.5,0.0,1.0
2014-04-04,13.21,14.5,12.96,13.61,1848403,52.84,58.0,51.84,54.44,462100.75,0.0,1.0
2014-04-07,13.5,13.79,12.64,13.09,1228502,54.0,55.16,50.56,52.36,307125.5,0.0,1.0
2014-04-08,13.8,14.18,13.27,13.56,1637825,55.2,56.72,53.08,54.24,409456.25,0.0,1.0
2014-04-09,14.05,14.5,13.88,13.89,1505243,56.2,58.0,55.52,55.56,376310.75,0.0,1.0
2014-04-10,13.05,14.26,12.87,14.09,879181,52.2,57.04,51.48,56.36,219795.25,0.0,1.0
2014-04-11,12.96,14.07,12.7,12.89,1308980,51.84,56.28,50.8,51.56,327245,0.0,1.0
2014-04-14,13.02,14.4,12.59,14.07,1668332,52.08,57.6,50.36,56.28,417083,0.0,1.0
2014-04-15,12.29,13.25,11.57,13.02,1692557,49.16,53.0,46.28,52.08,423139.25,0.0,1.0
2014-04-16,12.83,12.9,12.14,12.33,848162,51.32,51.6,48.56,49.32,212040.5,0.0,1.0
2014-04-17,12.87,13.18,12.56,12.8,595558,51.48,52.72,50.24,51.2,148889.5,0.0,1.0
2014-04-21,12.8,12.9,12.46,12.89,490377,51.2,51.6,49.84,51.56,122594.25,0.0,1.0
2014-04-22,13.52,13.55,13.0,13.0,898396,54.08,54.2,52.0,52.0,224599,0.0,1.0
2014-04-23,13.21,13.51,13.04,13.48,637367,52.84,54.04,52.16,53.92,159341.75,0.0,1.0
2014-04-24,14.28,14.34,12.68,13.28,1368213,57.12,57.36,50.72,53.12,342053.25,0.0,1.0
2014-04-25,13.47,14.25,13.38,14.25,598875,53.88,57.0,53.52,57.0,149718.75,0.0,1.0
2014-04-28,13.71,13.755,13.12,13.56,755830,54.84,55.02,52.48,54.24,188957.5,0.0,1.0
2014-04-29,13.47,13.94,13.42,13.84,499400,53.88,55.76,53.68,55.36,124850,0.0,1.0
2014-04-30,14.01,14.04,13.2,13.4,765718,56.04,56.16,52.8,53.6,191429.5,0.0,1.0
2014-05-01,13.88,14.28,13.57,14.11,1087303,55.52,57.12,54.28,56.44,271825.75,0.0,1.0
2014-05-02,13.94,14.0,13.81,13.88,622290,55.76,56.0,55.24,55.52,155572.5,0.0,1.0
2014-05-05,13.98,14.07,13.63,13.82,525679,55.92,56.28,54.52,55.28,131419.75,0.0,1.0
2014-05-06,13.9,14.1462,13.87,13.98,993461,55.6,56.5848,55.48,55.92,248365.25,0.0,1.0
2014-05-07,13.81,14.01,13.4,13.93,622429,55.24,56.04,53.6,55.72,155607.25,0.0,1.0
2014-05-08,12.53,13.9,12.36,13.73,1236122,50.12,55.6,49.44,54.92,309030.5,0.0,1.0
2014-05-09,10.57,12.1,10.29,11.96,3500379,42.28,48.4,41.16,47.84,875094.75,0.0,1.0
2014-05-12,12.0,12.83,11.2,11.24,2476685,48.0,51.32,44.8,44.96,619171.25,0.0,1.0
2014-05-13,11.33,12.0,11.2,11.97,1179235,45.32,48.0,44.8,47.88,294808.75,0.0,1.0
2014-05-14,11.23,11.67,11.19,11.31,713464,44.92,46.68,44.76,45.24,178366,0.0,1.0
2014-05-15,10.93,11.43,10.77,11.1,712196,43.72,45.72,43.08,44.4,178049,0.0,1.0
2014-05-16,10.93,11.07,10.66,10.89,546343,43.72,44.28,42.64,43.56,136585.75,0.0,1.0
2014-05-19,10.975,11.25,10.73,10.86,662575,43.9,45.0,42.92,43.44,165643.75,0.0,1.0
2014-05-20,10.86,11.0999,10.775,10.98,758107,43.44,44.3996,43.1,43.92,189526.75,0.0,1.0
2014-05-21,11.11,11.16,10.87,10.88,684768,44.44,44.64,43.48,43.52,171192,0.0,1.0
2014-05-22,11.49,11.64,11.07,11.18,597701,45.96,46.56,44.28,44.72,149425.25,0.0,1.0
2014-05-23,11.52,11.83,11.48,11.52,610061,46.08,47.32,45.92,46.08,152515.25,0.0,1.0
2014-05-27,11.59,11.81,11.55,11.72,615232,46.36,47.24,46.2,46.88,153808,0.0,1.0
2014-05-28,12.11,12.14,11.68,11.86,588317,48.44,48.56,46.72,47.44,147079.25,0.0,1.0
2014-05-29,11.84,12.205,11.755,12.11,431189,47.36,48.82,47.02,48.44,107797.25,0.0,1.0
2014-05-30,11.93,12.09,11.67,11.9,637960,47.72,48.36,46.68,47.6,159490,0.0,1.0
2014-06-02,12.68,12.77,11.93,12.04,1021851,50.72,51.08,47.72,48.16,255462.75,0.0,1.0
2014-06-03,12.66,12.74,12.235,12.67,984998,50.64,50.96,48.94,50.68,246249.5,0.0,1.0
2014-06-04,12.19,12.68,12.14,12.52,721164,48.76,50.72,48.56,50.08,180291,0.0,1.0
2014-06-05,12.54,12.7,12.1,12.2,494687,50.16,50.8,48.4,48.8,123671.75,0.0,1.0
2014-06-06,12.48,12.68,12.37,12.66,407773,49.92,50.72,49.48,50.64,101943.25,0.0,1.0
2014-06-09,12.9,13.14,12.51,12.66,602998,51.6,52.56,50.04,50.64,150749.5,0.0,1.0
2014-06-10,12.85,12.88,12.5,12.81,456025,51.4,51.52,50.0,51.24,114006.25,0.0,1.0
2014-06-11,13.22,13.22,12.6401,12.81,484992,52.88,52.88,50.5604,51.24,121248,0.0,1.0
2014-06-12,13.21,13.42,13.01,13.11,840428,52.84,53.68,52.04,52.44,210107,0.0,1.0
2014-06-13,13.33,13.43,13.2,13.31,681494,53.32,53.72,52.8,53.24,170373.5,0.0,1.0
2014-06-16,13.17,13.71,12.79,13.25,809956,52.68,54.84,51.16,53.0,202489,0.0,1.0
2014-06-17,13.0,13.3,12.84,13.09,925510,52.0,53.2,51.36,52.36,231377.5,0.0,1.0
2014-06-18,13.35,13.49,12.83,13.06,954610,53.4,53.96,51.32,52.24,238652.5,0.0,1.0
2014-06-19,13.3,13.58,12.975,13.41,480635,53.2,54.32,51.9,53.64,120158.75,0.0,1.0
2014-06-20,13.25,13.565,13.21,13.3,3357205,53.0,54.26,52.84,53.2,839301.25,0.0,1.0
2014-06-23,13.46,13.5,13.21,13.25,680896,53.84,54.0,52.84,53.0,170224,0.0,1.0
2014-06-24,13.13,13.58,13.07,13.5,579308,52.52,54.32,52.28,54.0,144827,0.0,1.0
2014-06-25,13.53,13.55,13.0,13.03,387082,54.12,54.2,52.0,52.12,96770.5,0.0,1.0
2014-06-26,13.29,13.51,13.22,13.51,307464,53.16,54.04,52.88,54.04,76866,0.0,1.0
2014-06-27,13.23,13.28,13.06,13.19,368540,52.92,53.12,52.24,52.76,92135,0.0,1.0
2014-06-30,13.9,14.07,13.79,13.83,2343783,55.6,56.28,55.16,55.32,585945.75,0.0,1.0
2014-07-01,14.3,14.49,13.91,13.99,8687090,57.2,57.96,55.64,55.96,2171772.5,0.0,1.0
2014-07-02,14.11,14.27,13.75,14.25,1151055,56.44,57.08,55.0,57.0,287763.75,0.0,1.0
2014-07-03,14.19,14.26,14.0,14.13,341348,56.76,57.04,56.0,56.52,85337,0.0,1.0
2014-07-07,13.26,14.09,13.15,14.07,1019458,53.04,56.36,52.6,56.28,254864.5,0.0,1.0
2014-07-08,12.99,13.35,12.87,13.26,757235,51.96,53.4,51.48,53.04,189308.75,0.0,1.0
2014-07-09,13.34,13.44,12.84,12.99,545995,53.36,53.76,51.36,51.96,136498.75,0.0,1.0
2014-07-10,13.4,13.475,13.02,13.42,679389,53.6,53.9,52.08,53.68,169847.25,0.0,1.0
2014-07-11,12.96,13.38,12.83,13.37,524056,51.84,53.52,51.32,53.48,131014,0.0,1.0
2014-07-14,13.08,13.26,12.97,13.14,379072,52.32,53.04,51.88,52.56,94768,0.0,1.0
2014-07-15,12.09,13.07,12.09,13.07,1112314,48.36,52.28,48.36,52.28,278078.5,0.0,1.0
2014-07-16,11.83,12.23,11.72,12.17,911932,47.32,48.92,46.88,48.68,227983,0.0,1.0
2014-07-17,11.52,11.8595,11.41,11.73,1114041,46.08,47.438,45.64,46.92,278510.25,0.0,1.0
2014-07-18,11.41,11.635,11.34,11.48,766653,45.64,46.54,45.36,45.92,191663.25,0.0,1.0
2014-07-21,11.46,11.54,11.18,11.35,547359,45.84,46.16,44.72,45.4,136839.75,0.0,1.0
2014-07-22,11.73,11.9202,11.5,11.5,434924,46.92,47.6808,46.0,46.0,108731,0.0,1.0
2014-07-23,11.52,11.975,11.47,11.7,862891,46.08,47.9,45.88,46.8,215722.75,0.0,1.0
2014-07-24,11.77,11.95,11.45,11.54,701044,47.08,47.8,45.8,46.16,175261,0.0,1.0
2014-07-25,11.74,11.78,11.53,11.68,348533,46.96,47.12,46.12,46.72,87133.25,0.0,1.0
2014-07-28,11.04,11.69,10.99,11.53,876805,44.16,46.76,43.96,46.12,219201.25,0.0,1.0
2014-07-29,10.69,11.26,10.69,11.11,1335374,42.76,45.04,42.76,44.44,333843.5,0.0,1.0
2014-07-30,10.95,11.3,10.81,10.81,1052820,43.8,45.2,43.24,43.24,263205,0.0,1.0
2014-07-31,9.95,10.92,9.93,10.82,1354387,39.8,43.68,39.72,43.28,338596.75,0.0,1.0
2014-08-01,10.8,10.81,9.85,9.99,1587478,43.2,43.24,39.4,39.96,396869.5,0.0,1.0
2014-08-04,11.0,11.07,10.49,10.85,910988,44.0,44.28,41.96,43.4,227747,0.0,1.0
2014-08-05,11.37,11.38,10.91,10.94,952398,45.48,45.52,43.64,43.76,238099.5,0.0,1.0
2014-08-06,11.21,11.4,10.915,11.23,1149102,44.84,45.6,43.66,44.92,287275.5,0.0,1.0
2014-08-07,11.99,12.58,11.79,11.88,1502564,47.96,50.32,47.16,47.52,375641,0.0,1.0
2014-08-08,12.0,12.24,11.88,12.06,922074,48.0,48.96,47.52,48.24,230518.5,0.0,1.0
2014-08-11,12.39,12.64,12.04,12.04,659164,49.56,50.56,48.16,48.16,164791,0.0,1.0
2014-08-12,12.24,12.51,12.2,12.36,864823,48.96,50.04,48.8,49.44,216205.75,0.0,1.0
2014-08-13,12.36,12.41,12.1401,12.28,430196,49.44,49.64,48.5604,49.12,107549,0.0,1.0
2014-08-14,12.36,12.455,12.2,12.3,332084,49.44,49.82,48.8,49.2,83021,0.0,1.0
2014-08-15,12.73,12.74,12.24,12.48,735299,50.92,50.96,48.96,49.92,183824.75,0.0,1.0
2014-08-18,13.16,13.19,12.75,12.86,947502,52.64,52.76,51.0,51.44,236875.5,0.0,1.0
2014-08-19,14.94,15.11,13.16,13.17,6382571,59.76,60.44,52.64,52.68,1595642.75,0.0,1.0
2014-08-20,14.75,15.06,14.42,14.75,1406211,59.0,60.24,57.68,59.0,351552.75,0.0,1.0
2014-08-21,14.57,14.98,14.48,14.79,615646,58.28,59.92,57.92,59.16,153911.5,0.0,1.0
2014-08-22,14.8,14.89,14.4,14.56,714222,59.2,59.56,57.6,58.24,178555.5,0.0,1.0
2014-08-25,15.0099,15.24,14.82,14.92,1192757,60.0396,60.96,59.28,59.68,298189.25,0.0,1.0
2014-08-26,15.1,15.25,14.86,15.0,1225046,60.4,61.0,59.44,60.0,306261.5,0.0,1.0
2014-08-27,15.49,15.51,14.97,15.09,1074586,61.96,62.04,59.88,60.36,268646.5,0.0,1.0
2014-08-28,15.27,15.47,15.073,15.44,644895,61.08,61.88,60.292,61.76,161223.75,0.0,1.0
2014-08-29,15.35,15.44,15.13,15.34,544693,61.4,61.76,60.52,61.36,136173.25,0.0,1.0
2014-09-02,15.31,15.5,15.15,15.32,966498,61.24,62.0,60.6,61.28,241624.5,0.0,1.0
2014-09-03,13.99,14.9,13.77,14.78,4285577,55.96,59.6,55.08,59.12,1071394.25,0.0,1.0
2014-09-04,13.86,14.09,13.84,13.89,3766632,55.44,56.36,55.36,55.56,941658,0.0,1.0
2014-09-05,13.95,14.165,13.47,13.86,2734540,55.8,56.66,53.88,55.44,683635,0.0,1.0
2014-09-08,13.97,14.15,13.79,13.97,1824224,55.88,56.6,55.16,55.88,456056,0.0,1.0
2014-09-09,14.12,14.24,13.9,13.9,1792650,56.48,56.96,55.6,55.6,448162.5,0.0,1.0
2014-09-10,14.19,14.24,13.84,14.06,1160794,56.76,56.96,55.36,56.24,290198.5,0.0,1.0
2014-09-11,14.59,14.685,14.0907,14.11,2280157,58.36,58.74,56.3628,56.44,570039.25,0.0,1.0
2014-09-12,14.57,14.67,14.33,14.66,730868,58.28,58.68,57.32,58.64,182717,0.0,1.0
2014-09-15,14.32,14.61,14.08,14.53,633742,57.28,58.44,56.32,58.12,158435.5,0.0,1.0
2014-09-16,14.91,14.95,14.25,14.31,1110496,59.64,59.8,57.0,57.24,277624,0.0,1.0
2014-09-17,15.03,15.135,14.77,14.91,1081495,60.12,60.54,59.08,59.64,270373.75,0.0,1.0
2014-09-18,14.96,15.19,14.86,15.15,879722,59.84,60.76,59.44,60.6,219930.5,0.0,1.0
2014-09-19,14.72,15.13,14.67,15.0,2122093,58.88,60.52,58.68,60.0,530523.25,0.0,1.0
2014-09-22,15.03,15.07,14.48,14.67,1098168,60.12,60.28,57.92,58.68,274542,0.0,1.0
2014-09-23,14.92,15.25,14.68,14.96,1078927,59.68,61.0,58.72,59.84,269731.75,0.0,1.0
2014-09-24,15.27,15.36,14.86,14.91,923104,61.08,61.44,59.44,59.64,230776,0.0,1.0
2014-09-25,15.015,15.28,14.94,15.27,986126,60.06,61.12,59.76,61.08,246531.5,0.0,1.0
2014-09-26,15.21,15.295,15.01,15.12,517441,60.84,61.18,60.04,60.48,129360.25,0.0,1.0
2014-09-29,15.22,15.32,14.82,15.0,1010722,60.88,61.28,59.28,60.0,252680.5,0.0,1.0
2014-09-30,15.19,15.49,15.1,15.22,1424257,60.76,61.96,60.4,60.88,356064.25,0.0,1.0
2014-10-01,15.16,15.27,14.68,15.14,1426381,60.64,61.08,58.72,60.56,356595.25,0.0,1.0
2014-10-02,15.23,15.4,15.04,15.16,1067268,60.92,61.6,60.16,60.64,266817,0.0,1.0
2014-10-03,15.35,15.44,15.2,15.43,1016758,61.4,61.76,60.8,61.72,254189.5,0.0,1.0
2014-10-06,14.8,15.45,14.79,15.37,942570,59.2,61.8,59.16,61.48,235642.5,0.0,1.0
2014-10-07,14.59,14.9,14.27,14.69,1147602,58.36,59.6,57.08,58.76,286900.5,0.0,1.0
2014-10-08,14.98,14.985,14.18,14.56,847657,59.92,59.94,56.72,58.24,211914.25,0.0,1.0
2014-10-09,14.18,15.0,14.17,14.93,940856,56.72,60.0,56.68,59.72,235214,0.0,1.0
2014-10-10,14.13,14.667,14.02,14.11,654213,56.52,58.668,56.08,56.44,163553.25,0.0,1.0
2014-10-13,14.05,14.67,13.86,14.16,584216,56.2,58.68,55.44,56.64,146054,0.0,1.0
2014-10-14,14.22,14.57,13.92,14.27,601329,56.88,58.28,55.68,57.08,150332.25,0.0,1.0
2014-10-15,14.3,14.38,13.55,13.95,709310,57.2,57.52,54.2,55.8,177327.5,0.0,1.0
2014-10-16,14.62,14.85,14.07,14.08,793837,58.48,59.4,56.28,56.32,198459.25,0.0,1.0
2014-10-17,14.49,14.95,14.382,14.86,688801,57.96,59.8,57.528,59.44,172200.25,0.0,1.0
2014-10-20,14.71,14.89,14.4,14.4,492273,58.84,59.56,57.6,57.6,123068.25,0.0,1.0
2014-10-21,14.86,14.97,14.59,14.93,594403,59.44,59.88,58.36,59.72,148600.75,0.0,1.0
2014-10-22,14.88,15.07,14.71,14.86,562875,59.52,60.28,58.84,59.44,140718.75,0.0,1.0
2014-10-23,15.22,15.7,14.97,15.12,1477266,60.88,62.8,59.88,60.48,369316.5,0.0,1.0
2014-10-24,15.1,15.25,15.03,15.22,718904,60.4,61.0,60.12,60.88,179726,0.0,1.0
2014-10-27,15.08,15.179,14.82,15.03,685767,60.32,60.716,59.28,60.12,171441.75,0.0,1.0
2014-10-28,15.44,15.495,15.11,15.23,858649,61.76,61.98,60.44,60.92,214662.25,0.0,1.0
2014-10-29,15.3,15.64,15.19,15.5,611086,61.2,62.56,60.76,62.0,152771.5,0.0,1.0
2014-10-30,15.34,15.55,15.15,15.26,735453,61.36,62.2,60.6,61.04,183863.25,0.0,1.0
2014-10-31,15.4,16.0,15.21,15.7,1167808,61.6,64.0,60.84,62.8,291952,0.0,1.0
2014-11-03,15.63,15.67,15.23,15.4,1492567,62.52,62.68,60.92,61.6,373141.75,0.0,1.0
2014-11-04,15.32,15.74,15.04,15.66,1082864,61.28,62.96,60.16,62.64,270716,0.0,1.0
2014-11-05,14.92,15.5,14.69,15.43,857955,59.68,62.0,58.76,61.72,214488.75,0.0,1.0
2014-11-06,14.91,15.81,14.85,15.22,1655785,59.64,63.24,59.4,60.88,413946.25,0.0,1.0
2014-11-07,14.27,14.91,14.17,14.83,1401298,57.08,59.64,56.68,59.32,350324.5,0.0,1.0
2014-11-10,14.55,14.55,14.0,14.19,874727,58.2,58.2,56.0,56.76,218681.75,0.0,1.0
2014-11-11,14.42,14.58,14.17,14.58,599171,57.68,58.32,56.68,58.32,149792.75,0.0,1.0
2014-11-12,14.65,14.72,14.29,14.3,600646,58.6,58.88,57.16,57.2,150161.5,0.0,1.0
2014-11-13,14.78,14.83,14.61,14.64,928209,59.12,59.32,58.44,58.56,232052.25,0.0,1.0
2014-11-14,15.0,15.01,14.59,14.76,1020738,60.0,60.04,58.36,59.04,255184.5,0.0,1.0
2014-11-17,15.33,15.5,14.92,15.03,1244437,61.32,62.0,59.68,60.12,311109.25,0.0,1.0
2014-11-18,15.41,15.5,15.28,15.3,1135639,61.64,62.0,61.12,61.2,283909.75,0.0,1.0
2014-11-19,15.19,15.46,15.16,15.45,474448,60.76,61.84,60.64,61.8,118612,0.0,1.0
2014-11-20,15.17,15.32,15.03,15.11,438162,60.68,61.28,60.12,60.44,109540.5,0.0,1.0
2014-11-21,15.46,15.5,15.12,15.44,702800,61.84,62.0,60.48,61.76,175700,0.0,1.0
2014-11-24,15.59,15.68,15.37,15.47,893448,62.36,62.72,61.48,61.88,223362,0.0,1.0
2014-11-25,15.53,15.68,15.1913,15.59,777632,62.12,62.72,60.7652,62.36,194408,0.0,1.0
2014-11-26,15.74,15.77,15.45,15.57,589171,62.96,63.08,61.8,62.28,147292.75,0.0,1.0
2014-11-28,15.49,15.91,15.47,15.79,247947,61.96,63.64,61.88,63.16,61986.75,0.0,1.0
2014-12-01,15.53,15.6,15.2,15.49,901279,62.12,62.4,60.8,61.96,225319.75,0.0,1.0
2014-12-02,16.04,16.07,15.33,15.33,1364103,64.16,64.28,61.32,61.32,341025.75,0.0,1.0
2014-12-03,16.07,16.25,15.79,16.08,711293,64.28,65.0,63.16,64.32,177823.25,0.0,1.0
2014-12-04,15.92,16.08,15.72,16.05,411724,63.68,64.32,62.88,64.2,102931,0.0,1.0
2014-12-05,16.04,16.139,15.8,15.99,371625,64.16,64.556,63.2,63.96,92906.25,0.0,1.0
2014-12-08,15.92,16.44,15.79,16.04,629495,63.68,65.76,63.16,64.16,157373.75,0.0,1.0
2014-12-09,16.37,16.5,15.71,15.76,1162745,65.48,66.0,62.84,63.04,290686.25,0.0,1.0
2014-12-10,15.52,16.64,15.24,16.63,1248894,62.08,66.56,60.96,66.52,312223.5,0.0,1.0
2014-12-11,15.42,15.8393,15.27,15.53,922106,61.68,63.3572,61.08,62.12,230526.5,0.0,1.0
2014-12-12,15.15,15.35,14.74,15.21,869393,60.6,61.4,58.96,60.84,217348.25,0.0,1.0
2014-12-15,14.72,15.29,14.7,15.26,984390,58.88,61.16,58.8,61.04,246097.5,0.0,1.0
2014-12-16,14.75,15.22,14.38,14.67,779154,59.0,60.88,57.52,58.68,194788.5,0.0,1.0
2014-12-17,15.26,15.27,14.58,14.75,736909,61.04,61.08,58.32,59.0,184227.25,0.0,1.0
2014-12-18,15.72,15.82,15.36,15.51,808906,62.88,63.28,61.44,62.04,202226.5,0.0,1.0
2014-12-19,16.24,16.279,15.475,15.72,1657687,64.96,65.116,61.9,62.88,414421.75,0.0,1.0
2014-12-22,16.05,16.53,15.82,16.22,437280,64.2,66.12,63.28,64.88,109320,0.0,1.0
2014-12-23,15.16,16.15,15.12,16.1,660369,60.64,64.6,60.48,64.4,165092.25,0.0,1.0
2014-12-24,15.54,15.69,15.18,15.25,212855,62.16,62.76,60.72,61.0,53213.75,0.0,1.0
2014-12-26,15.685,15.8,15.4,15.58,224405,62.74,63.2,61.6,62.32,56101.25,0.0,1.0
2014-12-29,15.73,15.76,15.5401,15.7,165035,62.92,63.04,62.1604,62.8,41258.75,0.0,1.0
2014-12-30,15.78,15.9699,15.71,15.72,280842,63.12,63.8796,62.84,62.88,70210.5,0.0,1.0
2014-12-31,16.11,16.4,15.77,15.84,822291,64.44,65.6,63.08,63.36,205572.75,0.0,1.0
2015-01-02,16.05,16.56,15.73,16.17,497127,64.2,66.24,62.92,64.68,124281.75,0.0,1.0
2015-01-05,16.03,16.3199,15.87,16.02,594835,64.12,65.2796,63.48,64.08,148708.75,0.0,1.0
2015-01-06,15.8,16.3,15.41,16.09,612282,63.2,65.2,61.64,64.36,153070.5,0.0,1.0
2015-01-07,16.22,16.22,15.74,15.89,614722,64.88,64.88,62.96,63.56,153680.5,0.0,1.0
2015-01-08,17.24,17.32,16.27,16.4,1795029,68.96,69.28,65.08,65.6,448757.25,0.0,1.0
2015-01-09,17.3,17.5,17.08,17.31,773048,69.2,70.0,68.32,69.24,193262,0.0,1.0
2015-01-12,17.67,17.83,17.42,17.5,752213,70.68,71.32,69.68,70.0,188053.25,0.0,1.0
2015-01-13,18.11,18.28,17.7601,17.88,1396535,72.44,73.12,71.0404,71.52,349133.75,0.0,1.0
2015-01-14,18.05,18.18,17.7306,17.87,402211,72.2,72.72,70.9224,71.48,100552.75,0.0,1.0
2015-01-15,17.65,18.23,17.58,18.12,675599,70.6,72.92,70.32,72.48,168899.75,0.0,1.0
2015-01-16,20.2,20.24,17.76,19.0,6357358,80.8,80.96,71.04,76.0,1589339.5,0.0,1.0
2015-01-20,18.84,20.51,18.55,20.16,3478899,75.36,82.04,74.2,80.64,869724.75,0.0,1.0
2015-01-21,18.87,19.31,18.52,18.8,1565572,75.48,77.24,74.08,75.2,391393,0.0,1.0
2015-01-22,18.96,19.14,18.2184,18.95,874589,75.84,76.56,72.8736,75.8,218647.25,0.0,1.0
2015-01-23,18.72,19.191,18.602,19.0,638358,74.88,76.764,74.408,76.0,159589.5,0.0,1.0
2015-01-26,19.275,19.35,18.43,18.57,926519,77.1,77.4,73.72,74.28,231629.75,0.0,1.0
2015-01-27,19.29,19.47,18.936,19.03,562855,77.16,77.88,75.744,76.12,140713.75,0.0,1.0
2015-01-28,18.42,19.5351,18.35,19.34,926789,73.68,78.1404,73.4,77.36,231697.25,0.0,1.0
2015-01-29,18.86,18.93,18.11,18.42,761532,75.44,75.72,72.44,73.68,190383,0.0,1.0
2015-01-30,18.27,18.93,18.02,18.71,1029808,73.08,75.72,72.08,74.84,257452,0.0,1.0
2015-02-02,18.09,18.32,17.67,18.26,640024,72.36,73.28,70.68,73.04,160006,0.0,1.0
2015-02-03,17.89,18.24,17.57,18.08,646140,71.56,72.96,70.28,72.32,161535,0.0,1.0
2015-02-04,17.61,17.89,17.25,17.88,663324,70.44,71.56,69.0,71.52,165831,0.0,1.0
2015-02-05,17.86,18.01,17.62,17.69,591263,71.44,72.04,70.48,70.76,147815.75,0.0,1.0
2015-02-06,17.78,18.1,17.56,17.78,614662,71.12,72.4,70.24,71.12,153665.5,0.0,1.0
2015-02-09,17.63,18.17,17.55,17.76,468395,70.52,72.68,70.2,71.04,117098.75,0.0,1.0
2015-02-10,18.31,18.44,17.71,17.71,615445,73.24,73.76,70.84,70.84,153861.25,0.0,1.0
2015-02-11,18.5,18.58,17.85,18.25,938064,74.0,74.32,71.4,73.0,234516,0.0,1.0
2015-02-12,18.18,18.81,18.02,18.72,627673,72.72,75.24,72.08,74.88,156918.25,0.0,1.0
2015-02-13,18.38,18.57,18.02,18.27,835257,73.52,74.28,72.08,73.08,208814.25,0.0,1.0
2015-02-17,19.14,19.17,18.51,18.96,1234855,76.56,76.68,74.04,75.84,308713.75,0.0,1.0
2015-02-18,19.61,19.64,18.87,19.0,1684064,78.44,78.56,75.48,76.0,421016,0.0,1.0
2015-02-19,19.7,19.85,19.37,19.6,976536,78.8,79.4,77.48,78.4,244134,0.0,1.0
2015-02-20,20.02,20.035,19.57,19.75,1058257,80.08,80.14,78.28,79.0,264564.25,0.0,1.0
2015-02-23,20.5,20.629,19.9,20.19,2370907,82.0,82.516,79.6,80.76,592726.75,0.0,1.0
2015-02-24,22.71,22.94,21.21,21.75,5635760,90.84,91.76,84.84,87.0,1408940,0.0,1.0
2015-02-25,22.52,22.85,22.0607,22.83,1521753,90.08,91.4,88.2428,91.32,380438.25,0.0,1.0
2015-02-26,22.6,23.2,22.59,22.6,1689235,90.4,92.8,90.36,90.4,422308.75,0.0,1.0
2015-02-27,21.95,22.84,21.84,22.63,1632214,87.8,91.36,87.36,90.52,408053.5,0.0,1.0
2015-03-02,23.06,23.08,21.73,21.74,1893680,92.24,92.32,86.92,86.96,473420,0.0,1.0
2015-03-03,22.99,23.64,22.8,23.06,2964600,91.96,94.56,91.2,92.24,741150,0.0,1.0
2015-03-04,23.645,23.78,22.51,22.89,1442627,94.58,95.12,90.04,91.56,360656.75,0.0,1.0
2015-03-05,24.21,24.64,23.8,23.87,2384732,96.84,98.56,95.2,95.48,596183,0.0,1.0
2015-03-06,23.44,24.52,23.26,24.52,1925810,93.76,98.08,93.04,98.08,481452.5,0.0,1.0
2015-03-09,24.14,24.19,23.06,23.48,1474598,96.56,96.76,92.24,93.92,368649.5,0.0,1.0
2015-03-10,23.88,24.11,23.65,23.83,1921787,95.52,96.44,94.6,95.32,480446.75,0.0,1.0
2015-03-11,24.49,24.51,23.86,23.95,1990924,97.96,98.04,95.44,95.8,497731,0.0,1.0
2015-03-12,24.88,25.0,24.28,24.5,1176096,99.52,100.0,97.12,98.0,294024,0.0,1.0
2015-03-13,25.2,25.29,24.1,24.22,3589160,100.8,101.16,96.4,96.88,897290,0.0,1.0
2015-03-16,24.7,25.5399,24.58,25.5,2404471,98.8,102.1596,98.32,102.0,601117.75,0.0,1.0
2015-03-17,24.55,24.58,23.8601,24.49,1714812,98.2,98.32,95.4404,97.96,428703,0.0,1.0
2015-03-18,24.72,24.88,24.23,24.46,1020576,98.88,99.52,96.92,97.84,255144,0.0,1.0
2015-03-19,24.87,25.0,23.7,24.18,1676354,99.48,100.0,94.8,96.72,419088.5,0.0,1.0
2015-03-20,24.12,25.3,23.65,25.23,3615895,96.48,101.2,94.6,100.92,903973.75,0.0,1.0
2015-03-23,23.79,24.21,23.55,23.98,882333,95.16,96.84,94.2,95.92,220583.25,0.0,1.0
2015-03-24,24.26,24.69,23.8001,23.94,806486,97.04,98.76,95.2004,95.76,201621.5,0.0,1.0
2015-03-25,22.32,24.38,22.26,24.35,1787317,89.28,97.52,89.04,97.4,446829.25,0.0,1.0
2015-03-26,21.87,22.67,21.21,22.02,1890466,87.48,90.68,84.84,88.08,472616.5,0.0,1.0
2015-03-27,22.67,22.85,21.91,21.95,1001513,90.68,91.4,87.64,87.8,250378.25,0.0,1.0
2015-03-30,22.83,23.29,22.61,23.0,728289,91.32,93.16,90.44,92.0,182072.25,0.0,1.0
2015-03-31,22.41,22.924,22.345,22.76,828183,89.64,91.696,89.38,91.04,207045.75,0.0,1.0
2015-04-01,22.58,22.62,21.84,22.42,1657319,90.32,90.48,87.36,89.68,414329.75,0.0,1.0
2015-04-02,22.47,22.69,22.17,22.55,684338,89.88,90.76,88.68,90.2,171084.5,0.0,1.0
2015-04-06,22.8,23.08,22.12,22.32,919904,91.2,92.32,88.48,89.28,229976,0.0,1.0
2015-04-07,23.16,23.61,22.8,23.16,1363817,92.64,94.44,91.2,92.64,340954.25,0.0,1.0
2015-04-08,24.44,24.7,23.18,23.24,2554326,97.76,98.8,92.72,92.96,638581.5,0.0,1.0
2015-04-09,24.46,24.75,23.66,24.52,2040025,97.84,99.0,94.64,98.08,510006.25,0.0,1.0
2015-04-10,24.72,24.92,24.5,24.66,808923,98.88,99.68,98.0,98.64,202230.75,0.0,1.0
2015-04-13,25.06,25.54,24.97,25.25,1388226,100.24,102.16,99.88,101.0,347056.5,0.0,1.0
2015-04-14,25.65,25.82,24.64,25.12,1490570,102.6,103.28,98.56,100.48,372642.5,0.0,1.0
2015-04-15,26.43,26.7,25.53,25.78,2438602,105.72,106.8,102.12,103.12,609650.5,0.0,1.0
2015-04-16,27.06,27.24,26.12,26.66,1254130,108.24,108.96,104.48,106.64,313532.5,0.0,1.0
2015-04-17,25.97,26.88,25.51,26.8,1508556,103.88,107.52,102.04,107.2,377139,0.0,1.0
2015-04-20,26.72,26.83,26.1,26.47,982367,106.88,107.32,104.4,105.88,245591.75,0.0,1.0
2015-04-21,26.49,27.108,26.26,27.0,877687,105.96,108.432,105.04,108.0,219421.75,0.0,1.0
2015-04-22,27.14,27.5,26.29,26.67,1367309,108.56,110.0,105.16,106.68,341827.25,0.0,1.0
2015-04-23,27.29,27.43,26.6,27.0,797235,109.16,109.72,106.4,108.0,199308.75,0.0,1.0
2015-04-24,27.645,27.87,26.968,27.44,1121831,110.58,111.48,107.872,109.76,280457.75,0.0,1.0
2015-04-27,25.77,28.16,25.52,27.87,2211785,103.08,112.64,102.08,111.48,552946.25,0.0,1.0
2015-04-28,25.11,25.81,24.49,25.8,1885142,100.44,103.24,97.96,103.2,471285.5,0.0,1.0
2015-04-29,25.03,25.46,24.48,25.03,1173651,100.12,101.84,97.92,100.12,293412.75,0.0,1.0
2015-04-30,23.26,25.1,22.85,24.91,2558533,93.04,100.4,91.4,99.64,639633.25,0.0,1.0
2015-05-01,23.86,24.12,23.18,23.48,1361074,95.44,96.48,92.72,93.92,340268.5,0.0,1.0
2015-05-04,23.89,24.45,23.69,23.81,1091802,95.56,97.8,94.76,95.24,272950.5,0.0,1.0
2015-05-05,23.36,24.141,23.21,23.95,1077104,93.44,96.564,92.84,95.8,269276,0.0,1.0
2015-05-06,23.7,23.8,23.15,23.43,1094362,94.8,95.2,92.6,93.72,273590.5,0.0,1.0
2015-05-07,23.64,23.829,23.14,23.7,1074475,94.56,95.316,92.56,94.8,268618.75,0.0,1.0
2015-05-08,23.79,24.59,23.665,24.02,1250571,95.16,98.36,94.66,96.08,312642.75,0.0,1.0
2015-05-11,24.41,24.77,23.88,23.88,2188183,97.64,99.08,95.52,95.52,547045.75,0.0,1.0
2015-05-12,20.43,22.23,19.59,21.73,10200534,81.72,88.92,78.36,86.92,2550133.5,0.0,1.0
2015-05-13,19.9,21.05,19.66,20.89,4310690,79.6,84.2,78.64,83.56,1077672.5,0.0,1.0
2015-05-14,20.02,20.69,19.93,20.08,2139359,80.08,82.76,79.72,80.32,534839.75,0.0,1.0
2015-05-15,20.54,20.755,20.05,20.09,1842473,82.16,83.02,80.2,80.36,460618.25,0.0,1.0
2015-05-18,20.22,20.7,20.05,20.56,1496912,80.88,82.8,80.2,82.24,374228,0.0,1.0
2015-05-19,20.94,21.125,20.1,20.22,1725083,83.76,84.5,80.4,80.88,431270.75,0.0,1.0
2015-05-20,20.42,21.01,20.07,20.95,1626717,81.68,84.04,80.28,83.8,406679.25,0.0,1.0
2015-05-21,20.25,20.53,20.01,20.43,980903,81.0,82.12,80.04,81.72,245225.75,0.0,1.0
2015-05-22,20.76,20.94,20.14,20.41,1425190,83.04,83.76,80.56,81.64,356297.5,0.0,1.0
2015-05-26,20.59,20.69,20.11,20.54,1166087,82.36,82.76,80.44,82.16,291521.75,0.0,1.0
2015-05-27,20.88,21.09,20.42,20.67,1160439,83.52,84.36,81.68,82.68,290109.75,0.0,1.0
2015-05-28,20.7,20.93,20.52,20.55,1045592,82.8,83.72,82.08,82.2,261398,0.0,1.0
2015-05-29,20.86,21.33,20.65,20.66,1588761,83.44,85.32,82.6,82.64,397190.25,0.0,1.0
2015-06-01,21.33,21.52,20.82,21.15,1413903,85.32,86.08,83.28,84.6,353475.75,0.0,1.0
2015-06-02,21.57,21.6,20.9601,21.2,2573018,86.28,86.4,83.8404,84.8,643254.5,0.0,1.0
2015-06-03,21.62,22.0,21.3,21.6,1082617,86.48,88.0,85.2,86.4,270654.25,0.0,1.0
2015-06-04,21.4,21.74,21.255,21.5,890685,85.6,86.96,85.02,86.0,222671.25,0.0,1.0
2015-06-05,21.89,21.93,20.9201,21.33,1025620,87.56,87.72,83.6804,85.32,256405,0.0,1.0
2015-06-08,21.5,21.98,21.48,21.82,1290985,86.0,87.92,85.92,87.28,322746.25,0.0,1.0
2015-06-09,21.48,21.7825,21.13,21.54,989205,85.92,87.13,84.52,86.16,247301.25,0.0,1.0
2015-06-10,21.19,21.8,21.1,21.53,1578862,84.76,87.2,84.4,86.12,394715.5,0.0,1.0
2015-06-11,21.47,21.76,21.22,21.3,925675,85.88,87.04,84.88,85.2,231418.75,0.0,1.0
2015-06-12,20.74,21.45,20.56,21.33,1111955,82.96,85.8,82.24,85.32,277988.75,0.0,1.0
2015-06-15,20.805,20.87,20.3002,20.62,663817,83.22,83.48,81.2008,82.48,165954.25,0.0,1.0
2015-06-16,21.28,21.3,20.6568,20.69,1094138,85.12,85.2,82.6272,82.76,273534.5,0.0,1.0
2015-06-17,21.28,21.495,21.14,21.37,989722,85.12,85.98,84.56,85.48,247430.5,0.0,1.0
2015-06-18,22.245,22.29,21.28,21.39,904472,88.98,89.16,85.12,85.56,226118,0.0,1.0
2015-06-19,22.27,22.5,22.19,22.3,1227821,89.08,90.0,88.76,89.2,306955.25,0.0,1.0
2015-06-22,23.46,23.67,22.31,22.47,1486177,93.84,94.68,89.24,89.88,371544.25,0.0,1.0
2015-06-23,23.08,23.6,22.75,23.41,1571752,92.32,94.4,91.0,93.64,392938,0.0,1.0
2015-06-24,22.1,23.15,22.02,23.11,1492701,88.4,92.6,88.08,92.44,373175.25,0.0,1.0
2015-06-25,22.27,22.32,21.915,22.21,974203,89.08,89.28,87.66,88.84,243550.75,0.0,1.0
2015-06-26,21.35,22.43,21.26,22.41,1811098,85.4,89.72,85.04,89.64,452774.5,0.0,1.0
2015-06-29,20.45,21.38,20.41,21.0,1130544,81.8,85.52,81.64,84.0,282636,0.0,1.0
2015-06-30,21.46,21.561,20.59,20.59,1899156,85.84,86.244,82.36,82.36,474789,0.0,1.0
2015-07-01,20.86,21.82,20.6,21.7,1638035,83.44,87.28,82.4,86.8,409508.75,0.0,1.0
2015-07-02,20.84,21.15,20.6,20.95,626455,83.36,84.6,82.4,83.8,156613.75,0.0,1.0
2015-07-06,20.64,21.05,20.37,20.6,853844,82.56,84.2,81.48,82.4,213461,0.0,1.0
2015-07-07,28.62,28.76,27.03,28.15,20027429,114.48,115.04,108.12,112.6,5006857.25,0.0,1.0
2015-07-08,28.48,29.35,27.9,28.04,5200298,113.92,117.4,111.6,112.16,1300074.5,0.0,1.0
2015-07-09,28.11,29.0901,28.05,28.99,3363028,112.44,116.3604,112.2,115.96,840757,0.0,1.0
2015-07-10,30.14,30.2,28.37,28.37,3074607,120.56,120.8,113.48,113.48,768651.75,0.0,1.0
2015-07-13,30.51,30.64,29.88,30.38,1781835,122.04,122.56,119.52,121.52,445458.75,0.0,1.0
2015-07-14,30.81,31.18,30.5,30.51,1862819,123.24,124.72,122.0,122.04,465704.75,0.0,1.0
2015-07-15,31.01,31.86,30.74,31.19,1717979,124.04,127.44,122.96,124.76,429494.75,0.0,1.0
2015-07-16,31.48,31.62,30.9,31.17,1411413,125.92,126.48,123.6,124.68,352853.25,0.0,1.0
2015-07-17,32.51,32.635,31.52,31.59,1562796,130.04,130.54,126.08,126.36,390699,0.0,1.0
2015-07-20,32.73,33.1999,32.34,32.68,2693720,130.92,132.7996,129.36,130.72,673430,0.0,1.0
2015-07-21,33.28,33.74,32.85,32.89,4179816,133.12,134.96,131.4,131.56,1044954,0.0,1.0
2015-07-22,32.71,33.25,32.38,32.87,2093552,130.84,133.0,129.52,131.48,523388,0.0,1.0
2015-07-23,32.85,33.08,32.56,32.72,1209683,131.4,132.32,130.24,130.88,302420.75,0.0,1.0
2015-07-24,32.6,33.05,31.97,32.84,1769553,130.4,132.2,127.88,131.36,442388.25,0.0,1.0
2015-07-27,32.29,32.685,31.95,32.49,1814641,129.16,130.74,127.8,129.96,453660.25,0.0,1.0
2015-07-28,32.89,33.165,31.92,32.28,2293204,131.56,132.66,127.68,129.12,573301,0.0,1.0
2015-07-29,31.87,33.09,31.67,32.88,1680850,127.48,132.36,126.68,131.52,420212.5,0.0,1.0
2015-07-30,30.53,32.25,30.42,31.97,3418266,122.12,129.0,121.68,127.88,854566.5,0.0,1.0
2015-07-31,31.5,31.52,30.65,30.75,2021475,126.0,126.08,122.6,123.0,505368.75,0.0,1.0
2015-08-03,31.17,31.752,30.55,31.5,1401448,124.68,127.008,122.2,126.0,350362,0.0,1.0
2015-08-04,30.8,31.62,30.79,31.39,1424905,123.2,126.48,123.16,125.56,356226.25,0.0,1.0
2015-08-05,30.84,31.3,30.61,30.95,514678,123.36,125.2,122.44,123.8,128669.5,0.0,1.0
2015-08-06,30.01,31.29,29.13,30.85,1213066,120.04,125.16,116.52,123.4,303266.5,0.0,1.0
2015-08-07,32.79,32.8,30.29,31.55,3664775,131.16,131.2,121.16,126.2,916193.75,0.0,1.0
2015-08-10,31.91,33.11,31.88,32.75,889161,127.64,132.44,127.52,131.0,222290.25,0.0,1.0
2015-08-11,31.61,32.5,31.15,31.74,903229,126.44,130.0,124.6,126.96,225807.25,0.0,1.0
2015-08-12,31.66,31.99,31.11,31.48,1410524,126.64,127.96,124.44,125.92,352631,0.0,1.0
2015-08-13,31.65,32.22,30.71,31.02,1301119,126.6,128.88,122.84,124.08,325279.75,0.0,1.0
2015-08-14,31.5,32.21,31.11,31.57,987351,126.0,128.84,124.44,126.28,246837.75,0.0,1.0
2015-08-17,31.42,31.79,30.95,31.09,1391644,125.68,127.16,123.8,124.36,347911,0.0,1.0
2015-08-18,31.85,32.15,31.25,31.31,692047,127.4,128.6,125.0,125.24,173011.75,0.0,1.0
2015-08-19,31.59,32.16,31.3,31.8,714829,126.36,128.64,125.2,127.2,178707.25,0.0,1.0
2015-08-20,29.82,31.371,29.7,31.02,1202676,119.28,125.484,118.8,124.08,300669,0.0,1.0
2015-08-21,28.75,29.96,28.32,29.64,2291240,115.0,119.84,113.28,118.56,572810,0.0,1.0
2015-08-24,27.4,28.22,26.51,27.05,2630461,109.6,112.88,106.04,108.2,657615.25,0.0,1.0
2015-08-25,27.4,28.62,27.25,28.24,1650311,109.6,114.48,109.0,112.96,412577.75,0.0,1.0
2015-08-26,28.395,28.43,27.11,28.06,833174,113.58,113.72,108.44,112.24,208293.5,0.0,1.0
2015-08-27,28.8,29.5,28.33,28.69,968542,115.2,118.0,113.32,114.76,242135.5,0.0,1.0
2015-08-28,28.38,29.2,28.07,28.49,679798,113.52,116.8,112.28,113.96,169949.5,0.0,1.0
2015-08-31,26.93,28.41,26.89,28.15,1125913,107.72,113.64,107.56,112.6,281478.25,0.0,1.0
2015-09-01,26.08,27.15,26.0,26.51,2167796,104.32,108.6,104.0,106.04,541949,0.0,1.0
2015-09-02,26.81,26.99,25.83,26.47,980919,107.24,107.96,103.32,105.88,245229.75,0.0,1.0
2015-09-03,26.62,27.28,26.47,27.03,1107092,106.48,109.12,105.88,108.12,276773,0.0,1.0
2015-09-04,26.66,26.845,26.01,26.24,688226,106.64,107.38,104.04,104.96,172056.5,0.0,1.0
2015-09-08,27.48,27.58,26.85,27.08,1822010,109.92,110.32,107.4,108.32,455502.5,0.0,1.0
2015-09-09,27.13,28.21,27.08,27.85,831280,108.52,112.84,108.32,111.4,207820,0.0,1.0
2015-09-10,26.98,27.71,26.73,27.08,1513559,107.92,110.84,106.92,108.32,378389.75,0.0,1.0
2015-09-11,27.33,27.66,26.57,26.81,568913,109.32,110.64,106.28,107.24,142228.25,0.0,1.0
2015-09-14,27.51,27.72,26.95,27.37,771910,110.04,110.88,107.8,109.48,192977.5,0.0,1.0
2015-09-15,27.85,27.95,27.32,27.48,652873,111.4,111.8,109.28,109.92,163218.25,0.0,1.0
2015-09-16,27.77,28.15,27.48,27.94,1135652,111.08,112.6,109.92,111.76,283913,0.0,1.0
2015-09-17,28.74,28.8,27.57,27.65,1578119,114.96,115.2,110.28,110.6,394529.75,0.0,1.0
2015-09-18,28.8,29.4368,28.11,28.22,3111427,115.2,117.7472,112.44,112.88,777856.75,0.0,1.0
2015-09-21,27.69,29.29,27.07,28.87,990306,110.76,117.16,108.28,115.48,247576.5,0.0,1.0
2015-09-22,24.18,27.26,24.07,27.26,2483138,96.72,109.04,96.28,109.04,620784.5,0.0,1.0
2015-09-23,24.09,25.3,24.03,24.52,801426,96.36,101.2,96.12,98.08,200356.5,0.0,1.0
2015-09-24,22.32,24.08,22.16,23.95,1993100,89.28,96.32,88.64,95.8,498275,0.0,1.0
2015-09-25,22.76,23.5,21.82,22.63,1562437,91.04,94.0,87.28,90.52,390609.25,0.0,1.0
2015-09-28,17.72,22.86,17.54,22.31,4531724,70.88,91.44,70.16,89.24,1132931,0.0,1.0
2015-09-29,15.5,18.25,15.4501,18.1,5645238,62.0,73.0,61.8004,72.4,1411309.5,0.0,1.0
2015-09-30,18.85,18.87,16.14,16.27,4380017,75.4,75.48,64.56,65.08,1095004.25,0.0,1.0
2015-10-01,19.24,19.26,18.1,18.42,2245012,76.96,77.04,72.4,73.68,561253,0.0,1.0
2015-10-02,19.82,20.0,18.35,18.78,1401357,79.28,80.0,73.4,75.12,350339.25,0.0,1.0
2015-10-05,19.91,20.33,19.01,19.99,1362397,79.64,81.32,76.04,79.96,340599.25,0.0,1.0
2015-10-06,18.35,19.85,18.23,19.8,1982481,73.4,79.4,72.92,79.2,495620.25,0.0,1.0
2015-10-07,18.77,18.98,17.47,18.59,2635824,75.08,75.92,69.88,74.36,658956,0.0,1.0
2015-10-08,18.73,18.977,17.92,18.77,1085573,74.92,75.908,71.68,75.08,271393.25,0.0,1.0
2015-10-09,19.0,19.3099,18.46,18.66,816378,76.0,77.2396,73.84,74.64,204094.5,0.0,1.0
2015-10-12,18.87,19.44,18.67,19.12,720885,75.48,77.76,74.68,76.48,180221.25,0.0,1.0
2015-10-13,18.79,19.86,18.72,18.81,1159296,75.16,79.44,74.88,75.24,289824,0.0,1.0
2015-10-14,18.61,19.39,18.38,19.0,592878,74.44,77.56,73.52,76.0,148219.5,0.0,1.0
2015-10-15,19.56,19.58,18.09,18.54,1406572,78.24,78.32,72.36,74.16,351643,0.0,1.0
2015-10-16,20.49,20.63,19.5,19.53,978215,81.96,82.52,78.0,78.12,244553.75,0.0,1.0
2015-10-19,20.6,21.11,20.1615,20.4,876004,82.4,84.44,80.646,81.6,219001,0.0,1.0
2015-10-20,17.07,20.63,16.63,20.63,5032481,68.28,82.52,66.52,82.52,1258120.25,0.0,1.0
2015-10-21,16.12,17.8,15.52,17.75,3338290,64.48,71.2,62.08,71.0,834572.5,0.0,1.0
2015-10-22,15.41,16.395,15.03,16.12,3501842,61.64,65.58,60.12,64.48,875460.5,0.0,1.0
2015-10-23,16.94,17.0,15.7,16.17,2922265,67.76,68.0,62.8,64.68,730566.25,0.0,1.0
2015-10-26,17.21,17.6599,16.25,16.96,1953114,68.84,70.6396,65.0,67.84,488278.5,0.0,1.0
2015-10-27,16.78,17.65,16.421,16.99,1421188,67.12,70.6,65.684,67.96,355297,0.0,1.0
2015-10-28,17.95,17.97,16.64,16.82,1462886,71.8,71.88,66.56,67.28,365721.5,0.0,1.0
2015-10-29,18.24,18.8,17.75,17.92,1682167,72.96,75.2,71.0,71.68,420541.75,0.0,1.0
2015-10-30,17.5,18.7,17.27,18.2,1699142,70.0,74.8,69.08,72.8,424785.5,0.0,1.0
2015-11-02,18.89,19.0,17.57,17.65,2343107,75.56,76.0,70.28,70.6,585776.75,0.0,1.0
2015-11-03,18.97,19.15,18.36,18.73,1195323,75.88,76.6,73.44,74.92,298830.75,0.0,1.0
2015-11-04,19.04,19.59,18.88,19.11,1133830,76.16,78.36,75.52,76.44,283457.5,0.0,1.0
2015-11-05,18.29,19.235,18.25,19.13,998563,73.16,76.94,73.0,76.52,249640.75,0.0,1.0
2015-11-06,19.87,20.5,17.6701,19.12,2736671,79.48,82.0,70.6804,76.48,684167.75,0.0,1.0
2015-11-09,20.11,21.24,19.7,19.77,2346106,80.44,84.96,78.8,79.08,586526.5,0.0,1.0
2015-11-10,21.21,21.86,20.24,21.48,3451556,84.84,87.44,80.96,85.92,862889,0.0,1.0
2015-11-11,19.9,20.79,19.0,19.98,4068810,79.6,83.16,76.0,79.92,1017202.5,0.0,1.0
2015-11-12,19.68,20.74,19.35,19.86,2100844,78.72,82.96,77.4,79.44,525211,0.0,1.0
2015-11-13,18.69,19.58,18.41,19.57,2209359,74.76,78.32,73.64,78.28,552339.75,0.0,1.0
2015-11-16,19.39,19.42,18.05,18.69,1178781,77.56,77.68,72.2,74.76,294695.25,0.0,1.0
2015-11-17,19.12,19.71,18.6,19.4,1170858,76.48,78.84,74.4,77.6,292714.5,0.0,1.0
2015-11-18,19.8,20.36,19.2501,19.45,1769746,79.2,81.44,77.0004,77.8,442436.5,0.0,1.0
2015-11-19,19.39,20.48,19.32,19.71,1317160,77.56,81.92,77.28,78.84,329290,0.0,1.0
2015-11-20,18.48,19.48,18.44,18.64,4622518,73.92,77.92,73.76,74.56,1155629.5,0.0,1.0
2015-11-23,17.9,19.71,17.855,18.65,3836221,71.6,78.84,71.42,74.6,959055.25,0.0,1.0
2015-11-24,19.0,19.12,17.41,17.8,2726444,76.0,76.48,69.64,71.2,681611,0.0,1.0
2015-11-25,19.02,19.13,18.76,18.8,1613488,76.08,76.52,75.04,75.2,403372,0.0,1.0
2015-11-27,19.13,19.68,18.77,19.1,635979,76.52,78.72,75.08,76.4,158994.75,0.0,1.0
2015-11-30,19.44,19.845,19.01,19.22,2340664,77.76,79.38,76.04,76.88,585166,0.0,1.0
2015-12-01,19.0,19.67,18.72,19.47,3395810,76.0,78.68,74.88,77.88,848952.5,0.0,1.0
2015-12-02,19.33,19.6,18.624,19.02,1784281,77.32,78.4,74.496,76.08,446070.25,0.0,1.0
2015-12-03,18.16,19.72,17.9,19.22,1760817,72.64,78.88,71.6,76.88,440204.25,0.0,1.0
2015-12-04,18.17,18.4,17.2,18.18,1594002,72.68,73.6,68.8,72.72,398500.5,0.0,1.0
2015-12-07,17.27,18.31,16.72,18.2,2123966,69.08,73.24,66.88,72.8,530991.5,0.0,1.0
2015-12-08,18.76,18.78,16.98,16.98,2076121,75.04,75.12,67.92,67.92,519030.25,0.0,1.0
2015-12-09,19.16,19.65,18.63,18.63,2587191,76.64,78.6,74.52,74.52,646797.75,0.0,1.0
2015-12-10,19.74,19.879,18.89,19.16,1908138,78.96,79.516,75.56,76.64,477034.5,0.0,1.0
2015-12-11,18.48,19.66,18.1885,19.35,1989602,73.92,78.64,72.754,77.4,497400.5,0.0,1.0
2015-12-14,18.06,18.8,17.74,18.57,1599473,72.24,75.2,70.96,74.28,399868.25,0.0,1.0
2015-12-15,19.04,19.15,18.19,18.31,959548,76.16,76.6,72.76,73.24,239887,0.0,1.0
2015-12-16,19.13,19.25,18.29,19.23,1530696,76.52,77.0,73.16,76.92,382674,0.0,1.0
2015-12-17,18.85,19.4,18.7406,19.19,1471634,75.4,77.6,74.9624,76.76,367908.5,0.0,1.0
2015-12-18,19.0,19.49,18.88,18.88,2409499,76.0,77.96,75.52,75.52,602374.75,0.0,1.0
2015-12-21,18.44,19.0,18.18,19.0,1060919,73.76,76.0,72.72,76.0,265229.75,0.0,1.0
2015-12-22,18.15,18.59,17.64,18.54,1095396,72.6,74.36,70.56,74.16,273849,0.0,1.0
2015-12-23,18.78,18.82,18.13,18.23,980933,75.12,75.28,72.52,72.92,245233.25,0.0,1.0
2015-12-24,18.84,19.08,18.74,18.79,449542,75.36,76.32,74.96,75.16,112385.5,0.0,1.0
2015-12-28,18.6,18.93,18.16,18.71,768703,74.4,75.72,72.64,74.84,192175.75,0.0,1.0
2015-12-29,18.84,18.88,18.52,18.72,569469,75.36,75.52,74.08,74.88,142367.25,0.0,1.0
2015-12-30,18.81,19.05,18.64,18.71,685388,75.24,76.2,74.56,74.84,171347,0.0,1.0
2015-12-31,18.13,18.955,18.07,18.74,822582,72.52,75.82,72.28,74.96,205645.5,0.0,1.0
2016-01-04,18.16,18.18,17.5,17.73,1176053,72.64,72.72,70.0,70.92,294013.25,0.0,1.0
2016-01-05,17.78,18.26,17.65,18.15,1147873,71.12,73.04,70.6,72.6,286968.25,0.0,1.0
2016-01-06,17.26,17.8807,17.0,17.45,1207073,69.04,71.5228,68.0,69.8,301768.25,0.0,1.0
2016-01-07,16.04,16.85,15.57,16.68,2859843,64.16,67.4,62.28,66.72,714960.75,0.0,1.0
2016-01-08,15.44,16.47,15.29,15.93,2120266,61.76,65.88,61.16,63.72,530066.5,0.0,1.0
2016-01-11,14.74,15.635,14.26,15.6,2403179,58.96,62.54,57.04,62.4,600794.75,0.0,1.0
2016-01-12,15.07,15.59,14.63,15.02,1122488,60.28,62.36,58.52,60.08,280622,0.0,1.0
2016-01-13,14.07,15.4,13.88,15.14,1370288,56.28,61.6,55.52,60.56,342572,0.0,1.0
2016-01-14,14.96,15.18,13.5838,14.23,1942897,59.84,60.72,54.3352,56.92,485724.25,0.0,1.0
2016-01-15,14.88,14.89,13.815,14.08,1701629,59.52,59.56,55.26,56.32,425407.25,0.0,1.0
2016-01-19,13.82,15.24,13.305,15.04,2083069,55.28,60.96,53.22,60.16,520767.25,0.0,1.0
2016-01-20,15.45,16.05,13.27,13.46,2751197,61.8,64.2,53.08,53.84,687799.25,0.0,1.0
2016-01-21,15.56,16.09,14.98,15.45,1590563,62.24,64.36,59.92,61.8,397640.75,0.0,1.0
2016-01-22,16.66,17.06,15.73,16.16,2147438,66.64,68.24,62.92,64.64,536859.5,0.0,1.0
2016-01-25,15.74,16.83,15.65,16.58,1375429,62.96,67.32,62.6,66.32,343857.25,0.0,1.0
2016-01-26,16.75,17.16,15.52,16.06,2180115,67.0,68.64,62.08,64.24,545028.75,0.0,1.0
2016-01-27,15.28,16.73,15.06,16.51,1846372,61.12,66.92,60.24,66.04,461593,0.0,1.0
2016-01-28,15.16,15.7,14.56,15.53,1211695,60.64,62.8,58.24,62.12,302923.75,0.0,1.0
2016-01-29,15.34,15.76,14.96,15.08,1394578,61.36,63.04,59.84,60.32,348644.5,0.0,1.0
2016-02-01,15.65,15.86,14.905,15.2,1127202,62.6,63.44,59.62,60.8,281800.5,0.0,1.0
2016-02-02,15.88,16.24,15.31,15.38,1949144,63.52,64.96,61.24,61.52,487286,0.0,1.0
2016-02-03,16.28,16.425,15.18,16.03,1884264,65.12,65.7,60.72,64.12,471066,0.0,1.0
2016-02-04,16.8,16.88,15.785,15.9,1762307,67.2,67.52,63.14,63.6,440576.75,0.0,1.0
2016-02-05,16.14,16.82,16.1,16.74,2226728,64.56,67.28,64.4,66.96,556682,0.0,1.0
2016-02-08,15.22,16.32,15.06,16.07,1812475,60.88,65.28,60.24,64.28,453118.75,0.0,1.0
2016-02-09,15.81,16.46,14.92,15.22,1796994,63.24,65.84,59.68,60.88,449248.5,0.0,1.0
2016-02-10,15.47,16.32,15.36,16.12,2064234,61.88,65.28,61.44,64.48,516058.5,0.0,1.0
2016-02-11,16.07,16.3,14.87,15.15,1629742,64.28,65.2,59.48,60.6,407435.5,0.0,1.0
2016-02-12,16.07,16.4,15.19,16.4,1789929,64.28,65.6,60.76,65.6,447482.25,0.0,1.0
2016-02-16,16.49,16.97,16.21,16.31,1719134,65.96,67.88,64.84,65.24,429783.5,0.0,1.0
2016-02-17,17.91,17.94,16.4011,16.73,1794919,71.64,71.76,65.6044,66.92,448729.75,0.0,1.0
2016-02-18,17.63,18.29,17.38,17.96,1676029,70.52,73.16,69.52,71.84,419007.25,0.0,1.0
2016-02-19,17.46,17.64,16.87,17.43,1825517,69.84,70.56,67.48,69.72,456379.25,0.0,1.0
2016-02-22,17.25,18.03,16.88,17.67,2543186,69.0,72.12,67.52,70.68,635796.5,0.0,1.0
2016-02-23,16.75,16.94,15.76,16.26,4276966,67.0,67.76,63.04,65.04,1069241.5,0.0,1.0
2016-02-24,17.11,17.215,16.28,16.44,2357499,68.44,68.86,65.12,65.76,589374.75,0.0,1.0
2016-02-25,17.03,17.28,16.6,17.11,1699614,68.12,69.12,66.4,68.44,424903.5,0.0,1.0
2016-02-26,16.35,17.19,16.27,17.0,1568235,65.4,68.76,65.08,68.0,392058.75,0.0,1.0
2016-02-29,15.28,16.3,15.2,16.23,2030245,61.12,65.2,60.8,64.92,507561.25,0.0,1.0
2016-03-01,14.85,15.44,14.42,15.44,2256623,59.4,61.76,57.68,61.76,564155.75,0.0,1.0
2016-03-02,15.12,15.5025,14.89,14.89,1686156,60.48,62.01,59.56,59.56,421539,0.0,1.0
2016-03-03,15.53,15.66,15.01,15.12,2077410,62.12,62.64,60.04,60.48,519352.5,0.0,1.0
2016-03-04,15.44,15.75,15.12,15.61,849595,61.76,63.0,60.48,62.44,212398.75,0.0,1.0
2016-03-07,15.5,15.77,15.03,15.33,1750014,62.0,63.08,60.12,61.32,437503.5,0.0,1.0
2016-03-08,14.49,15.67,14.45,15.4,1405463,57.96,62.68,57.8,61.6,351365.75,0.0,1.0
2016-03-09,14.62,14.87,14.26,14.57,1484472,58.48,59.48,57.04,58.28,371118,0.0,1.0
2016-03-10,15.19,15.2,14.61,15.01,2122543,60.76,60.8,58.44,60.04,530635.75,0.0,1.0
2016-03-11,16.22,16.43,15.27,15.47,1966774,64.88,65.72,61.08,61.88,491693.5,0.0,1.0
2016-03-14,16.24,16.37,15.6811,16.0,1163276,64.96,65.48,62.7244,64.0,290819,0.0,1.0
2016-03-15,14.32,16.25,14.275,16.15,2999742,57.28,65.0,57.1,64.6,749935.5,0.0,1.0
2016-03-16,14.18,14.67,13.95,14.26,1992284,56.72,58.68,55.8,57.04,498071,0.0,1.0
2016-03-17,13.28,14.19,13.212,14.15,1776609,53.12,56.76,52.848,56.6,444152.25,0.0,1.0
2016-03-18,13.3,13.52,12.76,13.28,2192332,53.2,54.08,51.04,53.12,548083,0.0,1.0
2016-03-21,12.99,13.81,12.98,13.17,1676211,51.96,55.24,51.92,52.68,419052.75,0.0,1.0
2016-03-22,13.63,13.88,12.79,13.11,2112709,54.52,55.52,51.16,52.44,528177.25,0.0,1.0
2016-03-23,13.14,14.06,13.12,13.69,1982394,52.56,56.24,52.48,54.76,495598.5,0.0,1.0
2016-03-24,13.31,13.65,12.25,12.94,2203650,53.24,54.6,49.0,51.76,550912.5,0.0,1.0
2016-03-28,13.05,13.56,12.455,13.4,2308696,52.2,54.24,49.82,53.6,577174,0.0,1.0
2016-03-29,13.83,13.88,12.7,12.9,1875897,55.32,55.52,50.8,51.6,468974.25,0.0,1.0
2016-03-30,13.89,14.03,13.565,13.87,1481288,55.56,56.12,54.26,55.48,370322,0.0,1.0
2016-03-31,13.93,14.1699,13.7702,13.85,1537770,55.72,56.6796,55.0808,55.4,384442.5,0.0,1.0
2016-04-01,14.38,14.43,13.705,13.79,1088553,57.52,57.72,54.82,55.16,272138.25,0.0,1.0
2016-04-04,14.39,14.98,14.33,14.38,1878282,57.56,59.92,57.32,57.52,469570.5,0.0,1.0
2016-04-05,13.92,14.47,13.86,14.45,3149337,55.68,57.88,55.44,57.8,787334.25,0.0,1.0
2016-04-06,14.83,14.875,13.57,13.95,4780143,59.32,59.5,54.28,55.8,1195035.75,0.0,1.0
2016-04-07,15.0,15.425,14.55,14.77,2977339,60.0,61.7,58.2,59.08,744334.75,0.0,1.0
2016-04-08,16.95,18.08,16.52,17.2,11264712,67.8,72.32,66.08,68.8,2816178,0.0,1.0
2016-04-11,16.43,17.004,16.1,16.95,3436218,65.72,68.016,64.4,67.8,859054.5,0.0,1.0
2016-04-12,15.68,16.28,15.28,16.28,3748205,62.72,65.12,61.12,65.12,937051.25,0.0,1.0
2016-04-13,16.35,16.48,15.96,16.03,2838514,65.4,65.92,63.84,64.12,709628.5,0.0,1.0
2016-04-14,16.22,16.52,15.94,16.37,1434449,64.88,66.08,63.76,65.48,358612.25,0.0,1.0
2016-04-15,16.06,16.3,15.97,16.15,999808,64.24,65.2,63.88,64.6,249952,0.0,1.0
2016-04-18,16.46,16.8,15.79,15.91,1103714,65.84,67.2,63.16,63.64,275928.5,0.0,1.0
2016-04-19,16.39,16.8445,16.04,16.81,1873985,65.56,67.378,64.16,67.24,468496.25,0.0,1.0
2016-04-20,16.79,16.98,16.32,16.39,1109504,67.16,67.92,65.28,65.56,277376,0.0,1.0
2016-04-21,17.79,17.82,16.625,16.68,2262771,71.16,71.28,66.5,66.72,565692.75,0.0,1.0
2016-04-22,17.54,18.05,17.325,17.88,1128344,70.16,72.2,69.3,71.52,282086,0.0,1.0
2016-04-25,17.58,17.97,17.34,17.45,1005114,70.32,71.88,69.36,69.8,251278.5,0.0,1.0
2016-04-26,17.49,17.66,17.06,17.56,798189,69.96,70.64,68.24,70.24,199547.25,0.0,1.0
2016-04-27,17.34,17.47,17.09,17.43,638412,69.36,69.88,68.36,69.72,159603,0.0,1.0
2016-04-28,18.23,18.64,17.32,17.32,2499344,72.92,74.56,69.28,69.28,624836,0.0,1.0
2016-04-29,17.38,18.7237,17.06,18.3,1942290,69.52,74.8948,68.24,73.2,485572.5,0.0,1.0
2016-05-02,17.27,17.65,16.95,17.54,890843,69.08,70.6,67.8,70.16,222710.75,0.0,1.0
2016-05-03,16.8,17.23,16.62,17.23,1214085,67.2,68.92,66.48,68.92,303521.25,0.0,1.0
2016-05-04,16.54,16.77,16.01,16.55,2246349,66.16,67.08,64.04,66.2,561587.25,0.0,1.0
2016-05-05,16.15,16.69,16.04,16.6,1928461,64.6,66.76,64.16,66.4,482115.25,0.0,1.0
2016-05-06,15.51,16.09,15.11,15.35,2403509,62.04,64.36,60.44,61.4,600877.25,0.0,1.0
2016-05-09,17.85,18.13,15.88,16.63,4417386,71.4,72.52,63.52,66.52,1104346.5,0.0,1.0
2016-05-10,18.22,18.37,17.26,17.83,3247628,72.88,73.48,69.04,71.32,811907,0.0,1.0
2016-05-11,17.73,18.48,17.61,18.11,2325997,70.92,73.92,70.44,72.44,581499.25,0.0,1.0
2016-05-12,17.52,17.89,16.95,17.88,2466776,70.08,71.56,67.8,71.52,616694,0.0,1.0
2016-05-13,17.87,18.41,17.2601,17.52,1270644,71.48,73.64,69.0404,70.08,317661,0.0,1.0
2016-05-16,18.38,18.46,17.76,17.99,2134176,73.52,73.84,71.04,71.96,533544,0.0,1.0
2016-05-17,18.84,19.2,18.181,18.29,1925831,75.36,76.8,72.724,73.16,481457.75,0.0,1.0
2016-05-18,19.16,19.5,18.71,18.81,1192460,76.64,78.0,74.84,75.24,298115,0.0,1.0
2016-05-19,19.1,19.25,18.42,19.09,1079299,76.4,77.0,73.68,76.36,269824.75,0.0,1.0
2016-05-20,19.92,19.94,19.01,19.11,1577138,79.68,79.76,76.04,76.44,394284.5,0.0,1.0
2016-05-23,19.81,20.37,19.705,19.81,1617696,79.24,81.48,78.82,79.24,404424,0.0,1.0
2016-05-24,20.13,20.34,19.64,19.87,1842845,80.52,81.36,78.56,79.48,460711.25,0.0,1.0
2016-05-25,19.97,20.39,19.73,20.3,1841469,79.88,81.56,78.92,81.2,460367.25,0.0,1.0
2016-05-26,20.01,20.34,19.56,20.19,1150827,80.04,81.36,78.24,80.76,287706.75,0.0,1.0
2016-05-27,20.34,20.73,20.125,20.2,864020,81.36,82.92,80.5,80.8,216005,0.0,1.0
2016-05-31,20.43,20.84,20.12,20.42,1459339,81.72,83.36,80.48,81.68,364834.75,0.0,1.0
2016-06-01,20.72,21.02,20.18,20.41,1566454,82.88,84.08,80.72,81.64,391613.5,0.0,1.0
2016-06-02,20.89,21.1,20.545,20.55,1413499,83.56,84.4,82.18,82.2,353374.75,0.0,1.0
2016-06-03,20.16,20.815,19.9363,20.78,1255557,80.64,83.26,79.7452,83.12,313889.25,0.0,1.0
2016-06-06,20.59,20.88,19.91,20.23,1324773,82.36,83.52,79.64,80.92,331193.25,0.0,1.0
2016-06-07,20.43,20.92,20.026,20.48,1431223,81.72,83.68,80.104,81.92,357805.75,0.0,1.0
2016-06-08,20.63,20.84,20.19,20.52,821162,82.52,83.36,80.76,82.08,205290.5,0.0,1.0
2016-06-09,20.63,21.01,20.505,20.52,641024,82.52,84.04,82.02,82.08,160256,0.0,1.0
2016-06-10,19.82,20.59,19.69,20.25,777362,79.28,82.36,78.76,81.0,194340.5,0.0,1.0
2016-06-13,19.57,20.16,19.46,19.62,826263,78.28,80.64,77.84,78.48,206565.75,0.0,1.0
2016-06-14,19.77,20.03,19.22,19.46,1325333,79.08,80.12,76.88,77.84,331333.25,0.0,1.0
2016-06-15,19.92,20.42,19.87,19.92,640401,79.68,81.68,79.48,79.68,160100.25,0.0,1.0
2016-06-16,19.91,19.95,19.31,19.77,640463,79.64,79.8,77.24,79.08,160115.75,0.0,1.0
2016-06-17,19.38,20.36,19.3,19.99,1140899,77.52,81.44,77.2,79.96,285224.75,0.0,1.0
2016-06-20,19.54,19.98,19.445,19.5,573965,78.16,79.92,77.78,78.0,143491.25,0.0,1.0
2016-06-21,19.34,19.53,18.96,19.53,556102,77.36,78.12,75.84,78.12,139025.5,0.0,1.0
2016-06-22,19.12,19.72,18.93,19.28,580063,76.48,78.88,75.72,77.12,145015.75,0.0,1.0
2016-06-23,19.67,19.71,19.29,19.35,671753,78.68,78.84,77.16,77.4,167938.25,0.0,1.0
2016-06-24,18.88,19.31,18.0913,18.65,1174594,75.52,77.24,72.3652,74.6,293648.5,0.0,1.0
2016-06-27,18.15,18.825,17.71,18.65,1713115,72.6,75.3,70.84,74.6,428278.75,0.0,1.0
2016-06-28,19.23,19.335,18.41,18.41,1551563,76.92,77.34,73.64,73.64,387890.75,0.0,1.0
2016-06-29,19.42,19.73,19.1,19.52,2166490,77.68,78.92,76.4,78.08,541622.5,0.0,1.0
2016-06-30,19.62,19.66,18.53,19.25,1905191,78.48,78.64,74.12,77.0,476297.75,0.0,1.0
2016-07-01,19.83,20.24,19.5513,19.7,578871,79.32,80.96,78.2052,78.8,144717.75,0.0,1.0
2016-07-05,19.8,20.14,19.4,19.81,1174281,79.2,80.56,77.6,79.24,293570.25,0.0,1.0
2016-07-06,20.55,20.66,19.49,19.76,1533704,82.2,82.64,77.96,79.04,383426,0.0,1.0
2016-07-07,18.76,20.35,18.695,19.92,2686039,75.04,81.4,74.78,79.68,671509.75,0.0,1.0
2016-07-08,18.77,18.96,18.69,18.77,1535020,75.08,75.84,74.76,75.08,383755,0.0,1.0
2016-07-11,19.03,19.42,18.7,18.71,1218781,76.12,77.68,74.8,74.84,304695.25,0.0,1.0
2016-07-12,19.04,19.3871,18.825,19.19,984055,76.16,77.5484,75.3,76.76,246013.75,0.0,1.0
2016-07-13,18.55,19.3,18.52,19.13,906885,74.2,77.2,74.08,76.52,226721.25,0.0,1.0
2016-07-14,18.92,19.02,18.49,18.86,720930,75.68,76.08,73.96,75.44,180232.5,0.0,1.0
2016-07-15,18.81,19.24,18.76,19.01,560253,75.24,76.96,75.04,76.04,140063.25,0.0,1.0
2016-07-18,19.28,19.8799,18.62,18.87,2691701,77.12,79.5196,74.48,75.48,672925.25,0.0,1.0
2016-07-19,18.77,19.53,18.4907,19.16,782429,75.08,78.12,73.9628,76.64,195607.25,0.0,1.0
2016-07-20,19.31,19.34,18.9367,18.94,605748,77.24,77.36,75.7468,75.76,151437,0.0,1.0
2016-07-21,19.24,19.815,19.185,19.49,828426,76.96,79.26,76.74,77.96,207106.5,0.0,1.0
2016-07-22,19.0,19.27,18.93,19.25,586965,76.0,77.08,75.72,77.0,146741.25,0.0,1.0
2016-07-25,19.04,19.29,18.88,18.88,843477,76.16,77.16,75.52,75.52,210869.25,0.0,1.0
2016-07-26,19.07,19.28,18.77,18.85,505637,76.28,77.12,75.08,75.4,126409.25,0.0,1.0
2016-07-27,18.7,19.1,18.28,18.62,1214281,74.8,76.4,73.12,74.48,303570.25,0.0,1.0
2016-07-28,19.25,19.37,18.74,18.74,807809,77.0,77.48,74.96,74.96,201952.25,0.0,1.0
2016-07-29,18.97,19.4,18.92,19.37,694800,75.88,77.6,75.68,77.48,173700,0.0,1.0
2016-08-01,19.32,19.57,18.77,18.95,1169133,77.28,78.28,75.08,75.8,292283.25,0.0,1.0
2016-08-02,19.26,19.49,19.01,19.37,482207,77.04,77.96,76.04,77.48,120551.75,0.0,1.0
2016-08-03,19.54,19.58,19.0901,19.12,964616,78.16,78.32,76.3604,76.48,241154,0.0,1.0
2016-08-04,20.33,21.46,19.15,19.15,4518394,81.32,85.84,76.6,76.6,1129598.5,0.0,1.0
2016-08-05,21.17,21.29,20.485,20.51,1602434,84.68,85.16,81.94,82.04,400608.5,0.0,1.0
2016-08-08,21.23,21.9,21.09,21.38,1181253,84.92,87.6,84.36,85.52,295313.25,0.0,1.0
2016-08-09,21.49,22.02,20.7375,21.21,1187536,85.96,88.08,82.95,84.84,296884,0.0,1.0
2016-08-10,21.12,21.47,20.4601,21.4,982018,84.48,85.88,81.8404,85.6,245504.5,0.0,1.0
2016-08-11,21.48,21.74,21.075,21.29,701347,85.92,86.96,84.3,85.16,175336.75,0.0,1.0
2016-08-12,21.48,21.69,21.18,21.52,739139,85.92,86.76,84.72,86.08,184784.75,0.0,1.0
2016-08-15,21.45,21.69,21.33,21.62,849979,85.8,86.76,85.32,86.48,212494.75,0.0,1.0
2016-08-16,21.255,21.54,21.13,21.42,1034110,85.02,86.16,84.52,85.68,258527.5,0.0,1.0
2016-08-17,20.62,21.35,20.56,21.32,427048,82.48,85.4,82.24,85.28,106762,0.0,1.0
2016-08-18,20.57,21.0,20.32,20.64,986077,82.28,84.0,81.28,82.56,246519.25,0.0,1.0
2016-08-19,20.73,20.84,20.3,20.5,921254,82.92,83.36,81.2,82.0,230313.5,0.0,1.0
2016-08-22,20.94,20.96,20.44,20.65,865894,83.76,83.84,81.76,82.6,216473.5,0.0,1.0
2016-08-23,21.23,21.43,20.92,20.98,449760,84.92,85.72,83.68,83.92,112440,0.0,1.0
2016-08-24,20.69,22.17,20.69,21.31,1607944,82.76,88.68,82.76,85.24,401986,0.0,1.0
2016-08-25,19.77,20.905,19.62,20.7,1027172,79.08,83.62,78.48,82.8,256793,0.0,1.0
2016-08-26,19.7,20.15,19.45,19.75,879397,78.8,80.6,77.8,79.0,219849.25,0.0,1.0
2016-08-29,19.51,20.09,19.37,19.81,573586,78.04,80.36,77.48,79.24,143396.5,0.0,1.0
2016-08-30,20.05,20.13,19.3,19.46,827467,80.2,80.52,77.2,77.84,206866.75,0.0,1.0
2016-08-31,20.29,20.32,19.78,19.98,1208084,81.16,81.28,79.12,79.92,302021,0.0,1.0
2016-09-01,20.6,20.62,19.98,20.29,569736,82.4,82.48,79.92,81.16,142434,0.0,1.0
2016-09-02,20.93,20.96,20.37,20.63,819150,83.72,83.84,81.48,82.52,204787.5,0.0,1.0
2016-09-06,21.09,21.26,20.89,20.94,590427,84.36,85.04,83.56,83.76,147606.75,0.0,1.0
2016-09-07,21.79,21.85,21.1684,21.21,942824,87.16,87.4,84.6736,84.84,235706,0.0,1.0
2016-09-08,22.43,22.6,21.62,21.81,820714,89.72,90.4,86.48,87.24,205178.5,0.0,1.0
2016-09-09,21.95,22.41,21.94,22.27,1081090,87.8,89.64,87.76,89.08,270272.5,0.0,1.0
2016-09-12,21.86,22.01,21.6288,21.85,1606630,87.44,88.04,86.5152,87.4,401657.5,0.0,1.0
2016-09-13,21.38,21.73,21.12,21.72,1289272,85.52,86.92,84.48,86.88,322318,0.0,1.0
2016-09-14,20.85,21.49,20.705,21.42,1358244,83.4,85.96,82.82,85.68,339561,0.0,1.0
2016-09-15,21.24,21.79,20.68,20.98,3498366,84.96,87.16,82.72,83.92,874591.5,0.0,1.0
2016-09-16,24.34,24.45,22.66,23.99,8542433,97.36,97.8,90.64,95.96,2135608.25,0.0,1.0
2016-09-19,24.19,24.89,23.41,24.5,1459029,96.76,99.56,93.64,98.0,364757.25,0.0,1.0
2016-09-20,24.22,24.76,24.065,24.42,1206567,96.88,99.04,96.26,97.68,301641.75,0.0,1.0
2016-09-21,24.81,25.03,24.29,24.4,1682372,99.24,100.12,97.16,97.6,420593,0.0,1.0
2016-09-22,25.3,25.37,24.75,25.08,1256532,101.2,101.48,99.0,100.32,314133,0.0,1.0
2016-09-23,24.51,25.5,24.46,25.4,1278506,98.04,102.0,97.84,101.6,319626.5,0.0,1.0
2016-09-26,24.2,24.7,24.01,24.4,1494150,96.8,98.8,96.04,97.6,373537.5,0.0,1.0
2016-09-27,24.4,24.54,23.8,24.19,2005615,97.6,98.16,95.2,96.76,501403.75,0.0,1.0
2016-09-28,24.53,24.64,23.95,24.4,1790628,98.12,98.56,95.8,97.6,447657,0.0,1.0
2016-09-29,23.89,24.53,23.52,24.3,2204412,95.56,98.12,94.08,97.2,551103,0.0,1.0
2016-09-30,24.9699,27.0199,23.5429,23.9,2101433,99.8796,108.0796,94.1716,95.6,525358.25,0.0,1.0
2016-10-03,25.58,25.62,24.73,25.5,3741214,102.32,102.48,98.92,102.0,935303.5,0.0,1.0
2016-10-04,25.36,25.75,25.0,25.05,4133600,101.44,103.0,100.0,100.2,1033400,0.0,1.0
2016-10-05,26.01,26.5,25.49,25.52,3163805,104.04,106.0,101.96,102.08,790951.25,0.0,1.0
2016-10-06,25.47,26.15,25.19,25.92,947786,101.88,104.6,100.76,103.68,236946.5,0.0,1.0
2016-10-07,25.2,25.58,24.745,25.42,764093,100.8,102.32,98.98,101.68,191023.25,0.0,1.0
2016-10-10,25.75,26.08,25.25,25.27,976549,103.0,104.32,101.0,101.08,244137.25,0.0,1.0
2016-10-11,25.32,26.11,25.07,25.84,1287703,101.28,104.44,100.28,103.36,321925.75,0.0,1.0
2016-10-12,24.6,25.54,24.5,25.32,701416,98.4,102.16,98.0,101.28,175354,0.0,1.0
2016-10-13,24.35,24.66,23.87,24.3,2016473,97.4,98.64,95.48,97.2,504118.25,0.0,1.0
2016-10-14,24.09,24.42,24.0,24.28,528224,96.36,97.68,96.0,97.12,132056,0.0,1.0
2016-10-17,23.83,24.17,23.65,24.0,841710,95.32,96.68,94.6,96.0,210427.5,0.0,1.0
2016-10-18,24.1,24.5,23.51,24.27,2760674,96.4,98.0,94.04,97.08,690168.5,0.0,1.0
2016-10-19,23.55,24.35,23.54,24.15,670749,94.2,97.4,94.16,96.6,167687.25,0.0,1.0
2016-10-20,23.94,24.02,23.59,23.59,996872,95.76,96.08,94.36,94.36,249218,0.0,1.0
2016-10-21,23.77,24.09,23.58,23.68,694018,95.08,96.36,94.32,94.72,173504.5,0.0,1.0
2016-10-24,23.39,24.0,23.3,23.85,649495,93.56,96.0,93.2,95.4,162373.75,0.0,1.0
2016-10-25,23.26,23.6,23.12,23.26,669195,93.04,94.4,92.48,93.04,167298.75,0.0,1.0
2016-10-26,23.21,23.57,22.95,23.17,726170,92.84,94.28,91.8,92.68,181542.5,0.0,1.0
2016-10-27,23.12,23.55,23.06,23.5,658950,92.48,94.2,92.24,94.0,164737.5,0.0,1.0
2016-10-28,22.45,23.07,22.39,22.95,1269235,89.8,92.28,89.56,91.8,317308.75,0.0,1.0
2016-10-31,22.36,22.79,22.32,22.41,1060591,89.44,91.16,89.28,89.64,265147.75,0.0,1.0
2016-11-01,22.61,22.83,22.1,22.34,753444,90.44,91.32,88.4,89.36,188361,0.0,1.0
2016-11-02,22.48,23.12,22.47,22.61,1581058,89.92,92.48,89.88,90.44,395264.5,0.0,1.0
2016-11-03,21.82,24.0,21.45,24.0,4544984,87.28,96.0,85.8,96.0,1136246,0.0,1.0
2016-11-04,22.66,23.26,21.601,21.76,5587431,90.64,93.04,86.404,87.04,1396857.75,0.0,1.0
2016-11-07,22.89,23.29,22.51,23.01,2887975,91.56,93.16,90.04,92.04,721993.75,0.0,1.0
2016-11-08,19.01,19.85,17.42,19.21,10890627,76.04,79.4,69.68,76.84,2722656.75,0.0,1.0
2016-11-09,19.76,20.1,18.995,19.51,4674154,79.04,80.4,75.98,78.04,1168538.5,0.0,1.0
2016-11-10,20.47,20.68,19.92,20.01,2313373,81.88,82.72,79.68,80.04,578343.25,0.0,1.0
2016-11-11,20.84,21.06,20.06,20.45,1344281,83.36,84.24,80.24,81.8,336070.25,0.0,1.0
2016-11-14,21.48,21.51,20.74,20.84,1534629,85.92,86.04,82.96,83.36,383657.25,0.0,1.0
2016-11-15,21.47,21.5556,20.96,21.14,886141,85.88,86.2224,83.84,84.56,221535.25,0.0,1.0
2016-11-16,20.69,21.52,20.59,21.25,879211,82.76,86.08,82.36,85.0,219802.75,0.0,1.0
2016-11-17,20.55,21.23,20.35,20.88,1118401,82.2,84.92,81.4,83.52,279600.25,0.0,1.0
2016-11-18,20.47,20.71,20.28,20.71,746246,81.88,82.84,81.12,82.84,186561.5,0.0,1.0
2016-11-21,20.47,20.74,20.2,20.4,707278,81.88,82.96,80.8,81.6,176819.5,0.0,1.0
2016-11-22,20.14,20.69,18.27,18.27,1309367,80.56,82.76,73.08,73.08,327341.75,0.0,1.0
2016-11-23,20.32,20.6,19.68,20.28,1297810,81.28,82.4,78.72,81.12,324452.5,0.0,1.0
2016-11-25,20.39,20.45,19.83,20.3,285429,81.56,81.8,79.32,81.2,71357.25,0.0,1.0
2016-11-28,19.77,20.74,19.71,20.37,909839,79.08,82.96,78.84,81.48,227459.75,0.0,1.0
2016-11-29,19.73,20.06,19.4,19.83,1076336,78.92,80.24,77.6,79.32,269084,0.0,1.0
2016-11-30,19.1,19.88,18.61,19.7,1618020,76.4,79.52,74.44,78.8,404505,0.0,1.0
2016-12-01,18.55,19.1,18.42,19.0,949172,74.2,76.4,73.68,76.0,237293,0.0,1.0
2016-12-02,18.94,19.2,18.44,18.47,1320311,75.76,76.8,73.76,73.88,330077.75,0.0,1.0
2016-12-05,19.53,19.75,18.61,18.89,1097108,78.12,79.0,74.44,75.56,274277,0.0,1.0
2016-12-06,19.98,20.14,19.2401,20.08,1902654,79.92,80.56,76.9604,80.32,475663.5,0.0,1.0
2016-12-07,19.91,21.27,18.82,19.55,2805162,79.64,85.08,75.28,78.2,701290.5,0.0,1.0
2016-12-08,20.05,20.25,19.725,20.0,1060368,80.2,81.0,78.9,80.0,265092,0.0,1.0
2016-12-09,20.2,20.49,20.0,20.14,1114215,80.8,81.96,80.0,80.56,278553.75,0.0,1.0
2016-12-12,18.13,19.2,17.74,19.05,4249514,72.52,76.8,70.96,76.2,1062378.5,0.0,1.0
2016-12-13,18.67,18.76,18.09,18.17,1532773,74.68,75.04,72.36,72.68,383193.25,0.0,1.0
2016-12-14,18.37,18.97,18.19,18.58,1450990,73.48,75.88,72.76,74.32,362747.5,0.0,1.0
2016-12-15,18.37,18.75,18.16,18.5,660274,73.48,75.0,72.64,74.0,165068.5,0.0,1.0
2016-12-16,18.57,18.77,18.34,18.45,2150796,74.28,75.08,73.36,73.8,537699,0.0,1.0
2016-12-19,18.21,18.88,18.13,18.55,1407494,72.84,75.52,72.52,74.2,351873.5,0.0,1.0
2016-12-20,17.94,18.5,17.88,18.34,1920157,71.76,74.0,71.52,73.36,480039.25,0.0,1.0
2016-12-21,17.99,18.29,17.82,18.05,1503175,71.96,73.16,71.28,72.2,375793.75,0.0,1.0
2016-12-22,17.99,18.14,17.87,18.05,1017248,71.96,72.56,71.48,72.2,254312,0.0,1.0
2016-12-23,18.49,18.49,17.9,17.94,721052,73.96,73.96,71.6,71.76,180263,0.0,1.0
2016-12-27,18.24,18.84,18.23,18.49,439780,72.96,75.36,72.92,73.96,109945,0.0,1.0
2016-12-28,17.94,18.24,17.88,18.18,646063,71.76,72.96,71.52,72.72,161515.75,0.0,1.0
2016-12-29,17.59,17.95,17.46,17.87,1387651,70.36,71.8,69.84,71.48,346912.75,0.0,1.0
2016-12-30,18.02,18.04,17.5373,17.73,1046812,72.08,72.16,70.1492,70.92,261703,0.0,1.0
2017-01-03,20.34,20.4209,19.05,20.15,6386713,81.36,81.6836,76.2,80.6,1596678.25,0.0,1.0
2017-01-04,21.31,21.38,20.5,20.6,3870329,85.24,85.52,82.0,82.4,967582.25,0.0,1.0
2017-01-05,20.92,21.2,20.73,21.1,1932203,83.68,84.8,82.92,84.4,483050.75,0.0,1.0
2017-01-06,19.17,21.27,18.91,21.1,4693751,76.68,85.08,75.64,84.4,1173437.75,0.0,1.0
2017-01-09,19.18,19.562,18.96,19.15,1032762,76.72,78.248,75.84,76.6,258190.5,0.0,1.0
2017-01-10,18.96,19.15,18.53,19.14,1543989,75.84,76.6,74.12,76.56,385997.25,0.0,1.0
2017-01-11,18.895,19.2899,18.6,18.95,852775,75.58,77.1596,74.4,75.8,213193.75,0.0,1.0
2017-01-12,18.81,19.0,18.5,18.75,744621,75.24,76.0,74.0,75.0,186155.25,0.0,1.0
2017-01-13,18.88,19.07,18.73,18.91,773483,75.52,76.28,74.92,75.64,193370.75,0.0,1.0
2017-01-17,18.46,18.74,18.36,18.74,805181,73.84,74.96,73.44,74.96,201295.25,0.0,1.0
2017-01-18,18.48,18.766,18.12,18.43,791191,73.92,75.064,72.48,73.72,197797.75,0.0,1.0
2017-01-19,18.05,18.53,18.01,18.48,1017468,72.2,74.12,72.04,73.92,254367,0.0,1.0
2017-01-20,17.79,18.27,17.76,18.01,1800000,71.16,73.08,71.04,72.04,450000,0.0,1.0
2017-01-23,18.5,18.64,17.65,18.44,1736870,74.0,74.56,70.6,73.76,434217.5,0.0,1.0
2017-01-24,17.97,18.51,17.9,18.49,866224,71.88,74.04,71.6,73.96,216556,0.0,1.0
2017-01-25,18.09,18.12,17.79,17.93,778330,72.36,72.48,71.16,71.72,194582.5,0.0,1.0
2017-01-26,18.14,18.28,17.88,18.15,1282906,72.56,73.12,71.52,72.6,320726.5,0.0,1.0
2017-01-27,17.96,18.27,17.87,18.18,564704,71.84,73.08,71.48,72.72,141176,0.0,1.0
2017-01-30,17.74,18.06,17.5,17.95,644118,70.96,72.24,70.0,71.8,161029.5,0.0,1.0
2017-01-31,18.09,18.14,17.35,17.57,1254492,72.36,72.56,69.4,70.28,313623,0.0,1.0
2017-02-01,17.89,18.23,17.84,18.2,1341063,71.56,72.92,71.36,72.8,335265.75,0.0,1.0
2017-02-02,17.97,18.25,17.65,17.87,907996,71.88,73.0,70.6,71.48,226999,0.0,1.0
2017-02-03,18.18,18.3988,17.87,18.06,751032,72.72,73.5952,71.48,72.24,187758,0.0,1.0
2017-02-06,18.01,18.28,17.81,18.05,1009448,72.04,73.12,71.24,72.2,252362,0.0,1.0
2017-02-07,17.05,18.09,16.86,18.09,2166392,68.2,72.36,67.44,72.36,541598,0.0,1.0
2017-02-08,17.09,17.57,16.58,16.9,1953683,68.36,70.28,66.32,67.6,488420.75,0.0,1.0
2017-02-09,16.97,17.39,16.945,17.07,1283137,67.88,69.56,67.78,68.28,320784.25,0.0,1.0
2017-02-10,16.59,16.89,16.45,16.87,1882567,66.36,67.56,65.8,67.48,470641.75,0.0,1.0
2017-02-13,17.0,17.06,16.57,16.72,1132113,68.0,68.24,66.28,66.88,283028.25,0.0,1.0
2017-02-14,16.68,16.8,16.05,16.44,2199769,66.72,67.2,64.2,65.76,549942.25,0.0,1.0
2017-02-15,16.75,16.94,16.6,16.66,1303496,67.0,67.76,66.4,66.64,325874,0.0,1.0
2017-02-16,16.85,16.93,16.57,16.81,985438,67.4,67.72,66.28,67.24,246359.5,0.0,1.0
2017-02-17,16.47,16.79,16.24,16.79,1144021,65.88,67.16,64.96,67.16,286005.25,0.0,1.0
2017-02-21,15.77,16.6,15.64,16.31,3502341,63.08,66.4,62.56,65.24,875585.25,0.0,1.0
2017-02-22,17.25,17.8636,16.51,17.85,4912130,69.0,71.4544,66.04,71.4,1228032.5,0.0,1.0
2017-02-23,16.83,17.305,16.73,17.16,1505071,67.32,69.22,66.92,68.64,376267.75,0.0,1.0
2017-02-24,16.32,16.73,16.18,16.63,1757595,65.28,66.92,64.72,66.52,439398.75,0.0,1.0
2017-02-27,16.575,16.58,16.03,16.22,1796124,66.3,66.32,64.12,64.88,449031,0.0,1.0
2017-02-28,16.39,16.54,16.18,16.52,1597332,65.56,66.16,64.72,66.08,399333,0.0,1.0
2017-03-01,16.17,16.65,16.15,16.44,956041,64.68,66.6,64.6,65.76,239010.25,0.0,1.0
2017-03-02,15.87,16.4,15.84,16.14,1649640,63.48,65.6,63.36,64.56,412410,0.0,1.0
2017-03-03,15.96,16.135,15.71,15.84,1346379,63.84,64.54,62.84,63.36,336594.75,0.0,1.0
2017-03-06,15.5,16.01,15.45,15.91,1078749,62.0,64.04,61.8,63.64,269687.25,0.0,1.0
2017-03-07,15.18,15.56,14.96,15.31,1293660,60.72,62.24,59.84,61.24,323415,0.0,1.0
2017-03-08,15.48,15.74,15.24,15.24,1306253,61.92,62.96,60.96,60.96,326563.25,0.0,1.0
2017-03-09,15.5,15.77,15.38,15.51,1149259,62.0,63.08,61.52,62.04,287314.75,0.0,1.0
2017-03-10,15.73,15.75,15.48,15.58,713062,62.92,63.0,61.92,62.32,178265.5,0.0,1.0
2017-03-13,15.91,16.01,15.72,15.72,816393,63.64,64.04,62.88,62.88,204098.25,0.0,1.0
2017-03-14,15.71,15.89,15.51,15.81,581681,62.84,63.56,62.04,63.24,145420.25,0.0,1.0
2017-03-15,16.16,16.195,15.6,15.74,895265,64.64,64.78,62.4,62.96,223816.25,0.0,1.0
2017-03-16,16.11,16.2877,15.91,16.15,732593,64.44,65.1508,63.64,64.6,183148.25,0.0,1.0
2017-03-17,15.78,16.09,15.69,16.06,1675711,63.12,64.36,62.76,64.24,418927.75,0.0,1.0
2017-03-20,15.745,15.9363,15.7199,15.77,905415,62.98,63.7452,62.8796,63.08,226353.75,0.0,1.0
2017-03-21,15.1,16.05,14.96,15.75,971361,60.4,64.2,59.84,63.0,242840.25,0.0,1.0
2017-03-22,14.95,15.16,14.6901,15.1,906705,59.8,60.64,58.7604,60.4,226676.25,0.0,1.0
2017-03-23,14.84,15.13,14.75,14.95,709633,59.36,60.52,59.0,59.8,177408.25,0.0,1.0
2017-03-24,14.89,15.09,14.75,14.84,495922,59.56,60.36,59.0,59.36,123980.5,0.0,1.0
2017-03-27,14.9,15.0746,14.71,14.86,979819,59.6,60.2984,58.84,59.44,244954.75,0.0,1.0
2017-03-28,14.23,14.84,14.13,14.8,1777969,56.92,59.36,56.52,59.2,444492.25,0.0,1.0
2017-03-29,13.79,14.21,13.51,13.63,5245361,55.16,56.84,54.04,54.52,1311340.25,0.0,1.0
2017-03-30,12.82,13.9,12.74,13.8,3194203,51.28,55.6,50.96,55.2,798550.75,0.0,1.0
2017-03-31,12.55,13.27,12.54,13.15,3188461,50.2,53.08,50.16,52.6,797115.25,0.0,1.0
2017-04-03,12.39,12.5501,12.2,12.52,1829986,49.56,50.2004,48.8,50.08,457496.5,0.0,1.0
2017-04-04,12.64,12.72,12.36,12.39,2139675,50.56,50.88,49.44,49.56,534918.75,0.0,1.0
2017-04-05,11.92,12.84,11.91,12.64,1661988,47.68,51.36,47.64,50.56,415497,0.0,1.0
2017-04-06,11.99,12.23,11.83,11.92,1090108,47.96,48.92,47.32,47.68,272527,0.0,1.0
2017-04-07,13.75,13.9,12.1,12.1,6411993,55.0,55.6,48.4,48.4,1602998.25,0.0,1.0
2017-04-10,13.07,13.88,12.91,13.88,2992042,52.28,55.52,51.64,55.52,748010.5,0.0,1.0
2017-04-11,12.66,13.0,12.6,13.0,1971597,50.64,52.0,50.4,52.0,492899.25,0.0,1.0
2017-04-12,12.68,12.87,12.48,12.67,829244,50.72,51.48,49.92,50.68,207311,0.0,1.0
2017-04-13,12.69,12.79,12.44,12.68,1601122,50.76,51.16,49.76,50.72,400280.5,0.0,1.0
2017-04-17,12.2,12.78,12.18,12.68,1049523,48.8,51.12,48.72,50.72,262380.75,0.0,1.0
2017-04-18,12.04,12.18,11.8284,12.16,1317048,48.16,48.72,47.3136,48.64,329262,0.0,1.0
2017-04-19,11.87,12.12,11.85,12.06,1300104,47.48,48.48,47.4,48.24,325026,0.0,1.0
2017-04-20,11.72,11.95,11.715,11.89,886075,46.88,47.8,46.86,47.56,221518.75,0.0,1.0
2017-04-21,11.37,11.79,11.34,11.7,1450435,45.48,47.16,45.36,46.8,362608.75,0.0,1.0
2017-04-24,11.57,11.75,11.37,11.47,1136688,46.28,47.0,45.48,45.88,284172,0.0,1.0
2017-04-25,11.68,11.89,11.58,11.62,1063546,46.72,47.56,46.32,46.48,265886.5,0.0,1.0
2017-04-26,12.33,12.49,11.67,11.7,2121286,49.32,49.96,46.68,46.8,530321.5,0.0,1.0
2017-04-27,12.15,12.35,12.05,12.35,827981,48.6,49.4,48.2,49.4,206995.25,0.0,1.0
2017-04-28,11.99,12.34,11.88,12.15,680036,47.96,49.36,47.52,48.6,170009,0.0,1.0
2017-05-01,11.61,12.1355,11.581,12.02,1015075,46.44,48.542,46.324,48.08,253768.75,0.0,1.0
2017-05-02,11.4,11.69,11.3,11.61,940707,45.6,46.76,45.2,46.44,235176.75,0.0,1.0
2017-05-03,11.11,11.42,10.9535,11.42,1376261,44.44,45.68,43.814,45.68,344065.25,0.0,1.0
2017-05-04,11.15,11.39,11.09,11.11,1299872,44.6,45.56,44.36,44.44,324968,0.0,1.0
2017-05-05,11.35,11.36,11.0,11.13,885317,45.4,45.44,44.0,44.52,221329.25,0.0,1.0
2017-05-08,10.83,11.29,10.75,11.29,1890544,43.32,45.16,43.0,45.16,472636,0.0,1.0
2017-05-09,10.96,11.0,10.6499,10.82,2189242,43.84,44.0,42.5996,43.28,547310.5,0.0,1.0
2017-05-10,11.08,11.2,9.5,9.55,5251824,44.32,44.8,38.0,38.2,1312956,0.0,1.0
2017-05-11,11.63,12.3,10.87,11.02,3277138,46.52,49.2,43.48,44.08,819284.5,0.0,1.0
2017-05-12,11.8,11.975,11.25,11.64,2047099,47.2,47.9,45.0,46.56,511774.75,0.0,1.0
2017-05-15,11.76,11.89,11.45,11.72,1646232,47.04,47.56,45.8,46.88,411558,0.0,1.0
2017-05-16,11.19,11.8,11.18,11.8,1151543,44.76,47.2,44.72,47.2,287885.75,0.0,1.0
2017-05-17,10.82,11.11,10.725,11.1,1540730,43.28,44.44,42.9,44.4,385182.5,0.0,1.0
2017-05-18,10.2,10.9992,10.16,10.8,2000232,40.8,43.9968,40.64,43.2,500058,0.0,1.0
2017-05-19,10.15,10.45,10.11,10.25,1192508,40.6,41.8,40.44,41.0,298127,0.0,1.0
2017-05-22,9.97,10.22,9.87,10.14,1176001,39.88,40.88,39.48,40.56,294000.25,0.0,1.0
2017-05-23,10.1,10.245,9.91,9.98,1446944,40.4,40.98,39.64,39.92,361736,0.0,1.0
2017-05-24,10.63,10.655,10.01,10.13,1841671,42.52,42.62,40.04,40.52,460417.75,0.0,1.0
2017-05-25,10.39,10.769,10.18,10.61,1356455,41.56,43.076,40.72,42.44,339113.75,0.0,1.0
2017-05-26,10.2,10.62,10.01,10.31,2021953,40.8,42.48,40.04,41.24,505488.25,0.0,1.0
2017-05-30,9.91,10.17,9.84,10.17,2181468,39.64,40.68,39.36,40.68,545367,0.0,1.0
2017-05-31,10.48,10.51,9.82,9.95,4941432,41.92,42.04,39.28,39.8,1235358,0.0,1.0
2017-06-01,10.66,10.87,10.41,10.53,1235791,42.64,43.48,41.64,42.12,308947.75,0.0,1.0
2017-06-02,10.59,10.71,10.35,10.67,1035177,42.36,42.84,41.4,42.68,258794.25,0.0,1.0
2017-06-05,10.54,10.69,10.28,10.54,925548,42.16,42.76,41.12,42.16,231387,0.0,1.0
2017-06-06,10.45,10.68,10.4,10.53,1156809,41.8,42.72,41.6,42.12,289202.25,0.0,1.0
2017-06-07,10.36,10.57,10.35,10.49,1043881,41.44,42.28,41.4,41.96,260970.25,0.0,1.0
2017-06-08,10.49,10.63,10.39,10.41,773169,41.96,42.52,41.56,41.64,193292.25,0.0,1.0
2017-06-09,9.94,10.45,9.9,10.45,2068753,39.76,41.8,39.6,41.8,517188.25,0.0,1.0
2017-06-12,9.84,10.12,9.755,9.93,1516570,39.36,40.48,39.02,39.72,379142.5,0.0,1.0
2017-06-13,9.78,9.95,9.38,9.89,3204278,39.12,39.8,37.52,39.56,801069.5,0.0,1.0
2017-06-14,9.75,9.95,9.57,9.83,1909502,39.0,39.8,38.28,39.32,477375.5,0.0,1.0
2017-06-15,9.82,9.93,9.52,9.67,1976558,39.28,39.72,38.08,38.68,494139.5,0.0,1.0
2017-06-16,9.5,9.81,9.42,9.76,2137851,38.0,39.24,37.68,39.04,534462.75,0.0,1.0
2017-06-19,9.82,9.955,9.56,9.56,2365058,39.28,39.82,38.24,38.24,591264.5,0.0,1.0
2017-06-20,9.93,10.28,9.79,9.86,2264709,39.72,41.12,39.16,39.44,566177.25,0.0,1.0
2017-06-21,10.71,10.82,9.97,9.98,1556820,42.84,43.28,39.88,39.92,389205,0.0,1.0
2017-06-22,11.02,11.27,10.73,10.75,2238641,44.08,45.08,42.92,43.0,559660.25,0.0,1.0
2017-06-23,11.04,11.15,10.85,11.02,1268293,44.16,44.6,43.4,44.08,317073.25,0.0,1.0
2017-06-26,10.97,11.23,10.97,11.11,687885,43.88,44.92,43.88,44.44,171971.25,0.0,1.0
2017-06-27,10.78,10.99,10.74,10.92,1058489,43.12,43.96,42.96,43.68,264622.25,0.0,1.0
2017-06-28,10.97,11.0101,10.81,10.87,760949,43.88,44.0404,43.24,43.48,190237.25,0.0,1.0
2017-06-29,10.74,11.1,10.68,10.98,1112191,42.96,44.4,42.72,43.92,278047.75,0.0,1.0
2017-06-30,10.74,10.91,10.56,10.74,687338,42.96,43.64,42.24,42.96,171834.5,0.0,1.0
2017-07-03,11.01,11.09,10.63,10.75,294497,44.04,44.36,42.52,43.0,73624.25,0.0,1.0
2017-07-05,11.02,11.24,10.94,10.99,588541,44.08,44.96,43.76,43.96,147135.25,0.0,1.0
2017-07-06,10.7,11.035,10.66,10.94,986357,42.8,44.14,42.64,43.76,246589.25,0.0,1.0
2017-07-07,10.86,10.95,10.68,10.71,858897,43.44,43.8,42.72,42.84,214724.25,0.0,1.0
2017-07-10,10.66,10.85,10.6,10.78,1118237,42.64,43.4,42.4,43.12,279559.25,0.0,1.0
2017-07-11,10.53,10.74,10.44,10.6,674116,42.12,42.96,41.76,42.4,168529,0.0,1.0
2017-07-12,10.37,10.66,10.29,10.55,561787,41.48,42.64,41.16,42.2,140446.75,0.0,1.0
2017-07-13,10.84,10.99,10.3701,10.4,1667577,43.36,43.96,41.4804,41.6,416894.25,0.0,1.0
2017-07-14,10.8,10.99,10.695,10.87,1005263,43.2,43.96,42.78,43.48,251315.75,0.0,1.0
2017-07-17,10.8,11.15,10.75,10.79,1039831,43.2,44.6,43.0,43.16,259957.75,0.0,1.0
2017-07-18,10.97,11.06,10.72,10.76,778487,43.88,44.24,42.88,43.04,194621.75,0.0,1.0
2017-07-19,10.38,11.07,10.235,10.95,5133914,41.52,44.28,40.94,43.8,1283478.5,0.0,1.0
2017-07-20,10.63,10.8,10.35,10.37,1158995,42.52,43.2,41.4,41.48,289748.75,0.0,1.0
2017-07-21,10.6,10.83,10.535,10.68,678869,42.4,43.32,42.14,42.72,169717.25,0.0,1.0
2017-07-24,10.51,10.78,10.201,10.58,2241108,42.04,43.12,40.804,42.32,560277,0.0,1.0
2017-07-25,10.79,10.88,10.405,10.53,900564,43.16,43.52,41.62,42.12,225141,0.0,1.0
2017-07-26,10.91,10.97,10.615,10.75,761609,43.64,43.88,42.46,43.0,190402.25,0.0,1.0
2017-07-27,10.44,10.91,10.33,10.87,1558435,41.76,43.64,41.32,43.48,389608.75,0.0,1.0
2017-07-28,10.31,10.55,10.26,10.4,990812,41.24,42.2,41.04,41.6,247703,0.0,1.0
2017-07-31,10.31,10.47,10.12,10.32,1623543,41.24,41.88,40.48,41.28,405885.75,0.0,1.0
2017-08-01,10.1,10.4599,10.05,10.33,900917,40.4,41.8396,40.2,41.32,225229.25,0.0,1.0
2017-08-02,9.97,10.2,9.915,10.1,878563,39.88,40.8,39.66,40.4,219640.75,0.0,1.0
2017-08-03,9.75,9.96,9.71,9.93,896151,39.0,39.84,38.84,39.72,224037.75,0.0,1.0
2017-08-04,9.47,9.765,9.46,9.74,1190059,37.88,39.06,37.84,38.96,297514.75,0.0,1.0
2017-08-07,9.23,9.53,9.0,9.53,2185593,36.92,38.12,36.0,38.12,546398.25,0.0,1.0
2017-08-08,6.145,7.59,6.14,7.31,16972536,24.58,30.36,24.56,29.24,4243134,0.0,1.0
2017-08-09,6.02,6.49,5.95,6.06,4142686,24.08,25.96,23.8,24.24,1035671.5,0.0,1.0
2017-08-10,6.26,6.4,5.97,6.02,2904774,25.04,25.6,23.88,24.08,726193.5,0.0,1.0
2017-08-11,6.32,6.44,6.18,6.27,1585296,25.28,25.76,24.72,25.08,396324,0.0,1.0
2017-08-14,6.13,6.41,6.1,6.34,1505050,24.52,25.64,24.4,25.36,376262.5,0.0,1.0
2017-08-15,6.15,6.23,5.88,6.09,1735658,24.6,24.92,23.52,24.36,433914.5,0.0,1.0
2017-08-16,6.13,6.24,6.05,6.16,1729339,24.52,24.96,24.2,24.64,432334.75,0.0,1.0
2017-08-17,6.3,6.47,6.09,6.13,2090527,25.2,25.88,24.36,24.52,522631.75,0.0,1.0
2017-08-18,6.55,6.63,6.16,6.24,1241273,26.2,26.52,24.64,24.96,310318.25,0.0,1.0
2017-08-21,6.21,6.5799,6.21,6.53,948054,24.84,26.3196,24.84,26.12,237013.5,0.0,1.0
2017-08-22,5.99,6.28,5.97,6.21,1633874,23.96,25.12,23.88,24.84,408468.5,0.0,1.0
2017-08-23,5.91,6.01,5.86,5.95,1571793,23.64,24.04,23.44,23.8,392948.25,0.0,1.0
2017-08-24,6.19,6.23,5.94,5.94,1257187,24.76,24.92,23.76,23.76,314296.75,0.0,1.0
2017-08-25,6.09,6.25,6.07,6.17,825811,24.36,25.0,24.28,24.68,206452.75,0.0,1.0
2017-08-28,6.2,6.24,6.045,6.14,777465,24.8,24.96,24.18,24.56,194366.25,0.0,1.0
2017-08-29,6.11,6.15,6.0,6.15,690019,24.44,24.6,24.0,24.6,172504.75,0.0,1.0
2017-08-30,6.12,6.2,5.97,6.12,948578,24.48,24.8,23.88,24.48,237144.5,0.0,1.0
2017-08-31,6.08,6.21,6.06,6.13,929902,24.32,24.84,24.24,24.52,232475.5,0.0,1.0
2017-09-01,6.09,6.21,5.95,6.1,1497105,24.36,24.84,23.8,24.4,374276.25,0.0,1.0
2017-09-05,6.01,6.24,6.0,6.07,1543657,24.04,24.96,24.0,24.28,385914.25,0.0,1.0
2017-09-06,5.93,6.12,5.81,6.02,1870674,23.72,24.48,23.24,24.08,467668.5,0.0,1.0
2017-09-07,6.12,6.14,5.91,5.95,1312352,24.48,24.56,23.64,23.8,328088,0.0,1.0
2017-09-08,6.12,6.36,6.11,6.12,1911064,24.48,25.44,24.44,24.48,477766,0.0,1.0
2017-09-11,6.68,6.87,6.18,6.18,2326006,26.72,27.48,24.72,24.72,581501.5,0.0,1.0
2017-09-12,6.6,6.775,6.57,6.66,1026497,26.4,27.1,26.28,26.64,256624.25,0.0,1.0
2017-09-13,6.56,6.65,6.48,6.57,1192894,26.24,26.6,25.92,26.28,298223.5,0.0,1.0
2017-09-14,6.42,6.68,6.4,6.57,968620,25.68,26.72,25.6,26.28,242155,0.0,1.0
2017-09-15,6.19,6.45,6.16,6.36,1872478,24.76,25.8,24.64,25.44,468119.5,0.0,1.0
2017-09-18,6.17,6.3,6.1,6.21,1278179,24.68,25.2,24.4,24.84,319544.75,0.0,1.0
2017-09-19,5.99,6.21,5.97,6.17,1121926,23.96,24.84,23.88,24.68,280481.5,0.0,1.0
2017-09-20,5.94,5.98,5.83,5.96,1020613,23.76,23.92,23.32,23.84,255153.25,0.0,1.0
2017-09-21,5.92,6.065,5.84,5.9,751182,23.68,24.26,23.36,23.6,187795.5,0.0,1.0
2017-09-22,5.9,5.99,5.82,5.91,810698,23.6,23.96,23.28,23.64,202674.5,0.0,1.0
2017-09-25,5.97,6.08,5.87,5.9,1372676,23.88,24.32,23.48,23.6,343169,0.0,1.0
2017-09-26,5.81,6.0,5.8,5.94,929179,23.24,24.0,23.2,23.76,232294.75,0.0,1.0
2017-09-27,6.03,6.08,5.65,5.76,2367181,24.12,24.32,22.6,23.04,591795.25,0.0,1.0
2017-09-28,5.64,6.065,5.581,6.0,2385860,22.56,24.26,22.324,24.0,596465,0.0,1.0
2017-09-29,5.79,6.0,5.67,5.67,1260388,23.16,24.0,22.68,22.68,315097,0.0,1.0
2017-10-02,6.15,6.15,5.75,5.79,1803603,24.6,24.6,23.0,23.16,450900.75,0.0,1.0
2017-10-03,6.09,6.49,5.99,6.49,736193,24.36,25.96,23.96,25.96,184048.25,0.0,1.0
2017-10-04,5.95,6.35,5.91,6.1,1657138,23.8,25.4,23.64,24.4,414284.5,0.0,1.0
2017-10-05,5.96,6.13,5.939,5.95,1204013,23.84,24.52,23.756,23.8,301003.25,0.0,1.0
2017-10-06,5.86,6.08,5.83,5.93,709585,23.44,24.32,23.32,23.72,177396.25,0.0,1.0
2017-10-09,5.72,5.93,5.68,5.83,945433,22.88,23.72,22.72,23.32,236358.25,0.0,1.0
2017-10-10,5.54,5.87,5.48,5.72,1718313,22.16,23.48,21.92,22.88,429578.25,0.0,1.0
2017-10-11,5.4,5.62,5.28,5.5,2463054,21.6,22.48,21.12,22.0,615763.5,0.0,1.0
2017-10-12,5.12,5.44,5.02,5.39,2340418,20.48,21.76,20.08,21.56,585104.5,0.0,1.0
2017-10-13,5.15,5.17,4.93,5.12,1739946,20.6,20.68,19.72,20.48,434986.5,0.0,1.0
2017-10-16,5.06,5.37,5.03,5.18,961944,20.24,21.48,20.12,20.72,240486,0.0,1.0
2017-10-17,5.25,5.28,5.0,5.04,1359883,21.0,21.12,20.0,20.16,339970.75,0.0,1.0
2017-10-18,5.39,5.4,5.17,5.3,1064282,21.56,21.6,20.68,21.2,266070.5,0.0,1.0
2017-10-19,5.43,5.57,5.25,5.25,1539585,21.72,22.28,21.0,21.0,384896.25,0.0,1.0
2017-10-20,5.39,5.59,5.35,5.45,898641,21.56,22.36,21.4,21.8,224660.25,0.0,1.0
2017-10-23,5.27,5.44,5.24,5.39,783877,21.08,21.76,20.96,21.56,195969.25,0.0,1.0
2017-10-24,5.19,5.36,5.145,5.26,961568,20.76,21.44,20.58,21.04,240392,0.0,1.0
2017-10-25,5.15,5.2,5.0,5.2,949366,20.6,20.8,20.0,20.8,237341.5,0.0,1.0
2017-10-26,5.04,5.225,5.03,5.14,1142322,20.16,20.9,20.12,20.56,285580.5,0.0,1.0
2017-10-27,4.88,5.09,4.77,5.04,1505780,19.52,20.36,19.08,20.16,376445,0.0,1.0
2017-10-30,4.78,5.04,4.69,4.87,1153058,19.12,20.16,18.76,19.48,288264.5,0.0,1.0
2017-10-31,4.84,5.03,4.81,4.82,1075395,19.36,20.12,19.24,19.28,268848.75,0.0,1.0
2017-11-01,5.17,5.27,4.84,4.85,2359709,20.68,21.08,19.36,19.4,589927.25,0.0,1.0
2017-11-02,4.575,5.15,4.31,5.15,2185567,18.3,20.6,17.24,20.6,546391.75,0.0,1.0
2017-11-03,4.98,5.05,4.56,4.6,1675375,19.92,20.2,18.24,18.4,418843.75,0.0,1.0
2017-11-06,4.94,5.11,4.92,4.98,728622,19.76,20.44,19.68,19.92,182155.5,0.0,1.0
2017-11-07,4.56,5.0,4.535,4.95,1907888,18.24,20.0,18.14,19.8,476972,0.0,1.0
2017-11-08,5.7,5.85,4.56,4.56,4028621,22.8,23.4,18.24,18.24,1007155.25,0.0,1.0
2017-11-09,5.92,5.99,5.4,5.49,3530553,23.68,23.96,21.6,21.96,882638.25,0.0,1.0
2017-11-10,6.42,6.57,5.87,5.9,3121956,25.68,26.28,23.48,23.6,780489,0.0,1.0
2017-11-13,6.42,6.65,6.16,6.37,2112622,25.68,26.6,24.64,25.48,528155.5,0.0,1.0
2017-11-14,6.06,6.41,6.02,6.37,2391966,24.24,25.64,24.08,25.48,597991.5,0.0,1.0
2017-11-15,6.1,6.18,5.795,6.04,1326342,24.4,24.72,23.18,24.16,331585.5,0.0,1.0
2017-11-16,6.21,6.275,6.07,6.13,1312397,24.84,25.1,24.28,24.52,328099.25,0.0,1.0
2017-11-17,6.18,6.29,5.983,6.17,906696,24.72,25.16,23.932,24.68,226674,0.0,1.0
2017-11-20,6.16,6.5,6.0,6.14,1122468,24.64,26.0,24.0,24.56,280617,0.0,1.0
2017-11-21,6.18,6.26,6.09,6.2,837242,24.72,25.04,24.36,24.8,209310.5,0.0,1.0
2017-11-22,6.3,6.35,6.14,6.14,1258153,25.2,25.4,24.56,24.56,314538.25,0.0,1.0
2017-11-24,6.26,6.43,6.2056,6.33,213490,25.04,25.72,24.8224,25.32,53372.5,0.0,1.0
2017-11-27,6.24,6.39,6.11,6.27,616147,24.96,25.56,24.44,25.08,154036.75,0.0,1.0
2017-11-28,6.43,6.445,6.26,6.26,1400916,25.72,25.78,25.04,25.04,350229,0.0,1.0
2017-11-29,6.72,6.72,6.36,6.45,1880073,26.88,26.88,25.44,25.8,470018.25,0.0,1.0
2017-11-30,6.86,7.1,6.66,6.8,2164636,27.44,28.4,26.64,27.2,541159,0.0,1.0
2017-12-01,7.11,7.14,6.79,6.84,1608594,28.44,28.56,27.16,27.36,402148.5,0.0,1.0
2017-12-04,7.15,7.5,7.13,7.27,1718156,28.6,30.0,28.52,29.08,429539,0.0,1.0
2017-12-05,7.86,8.5192,7.59,8.05,6373315,31.44,34.0768,30.36,32.2,1593328.75,0.0,1.0
2017-12-06,8.11,8.23,7.8,7.85,2494082,32.44,32.92,31.2,31.4,623520.5,0.0,1.0
2017-12-07,8.33,8.61,8.08,8.2,3549256,33.32,34.44,32.32,32.8,887314,0.0,1.0
2017-12-08,8.17,8.39,8.01,8.39,2282773,32.68,33.56,32.04,33.56,570693.25,0.0,1.0
2017-12-11,8.31,8.5,8.1,8.17,1698163,33.24,34.0,32.4,32.68,424540.75,0.0,1.0
2017-12-12,8.46,8.59,8.28,8.34,1819912,33.84,34.36,33.12,33.36,454978,0.0,1.0
2017-12-13,8.45,8.5,8.15,8.47,1375997,33.8,34.0,32.6,33.88,343999.25,0.0,1.0
2017-12-14,8.16,8.52,8.035,8.48,1485027,32.64,34.08,32.14,33.92,371256.75,0.0,1.0
2017-12-15,8.38,8.45,8.13,8.15,2466956,33.52,33.8,32.52,32.6,616739,0.0,1.0
2017-12-18,8.61,9.11,8.53,8.63,1670460,34.44,36.44,34.12,34.52,417615,0.0,1.0
2017-12-19,8.65,8.82,8.54,8.66,1186810,34.6,35.28,34.16,34.64,296702.5,0.0,1.0
2017-12-20,8.59,8.75,8.54,8.63,814747,34.36,35.0,34.16,34.52,203686.75,0.0,1.0
2017-12-21,8.67,8.82,8.555,8.58,685501,34.68,35.28,34.22,34.32,171375.25,0.0,1.0
2017-12-22,8.58,8.67,8.23,8.61,630532,34.32,34.68,32.92,34.44,157633,0.0,1.0
2017-12-26,8.63,8.8,8.5,8.53,713766,34.52,35.2,34.0,34.12,178441.5,0.0,1.0
2017-12-27,8.58,8.74,8.51,8.63,649478,34.32,34.96,34.04,34.52,162369.5,0.0,1.0
2017-12-28,8.31,8.68,8.185,8.55,942422,33.24,34.72,32.74,34.2,235605.5,0.0,1.0
2017-12-29,8.05,8.46,8.03,8.35,1145026,32.2,33.84,32.12,33.4,286256.5,0.0,1.0
2018-01-02,8.53,8.57,7.98,8.1,1245663,34.12,34.28,31.92,32.4,311415.75,0.0,1.0
2018-01-03,8.55,8.61,8.36,8.51,801520,34.2,34.44,33.44,34.04,200380,0.0,1.0
2018-01-04,8.32,8.59,8.18,8.46,649845,33.28,34.36,32.72,33.84,162461.25,0.0,1.0
2018-01-05,8.59,8.69,8.34,8.35,932518,34.36,34.76,33.36,33.4,233129.5,0.0,1.0
2018-01-08,7.93,8.6,7.7,8.59,2020657,31.72,34.4,30.8,34.36,505164.25,0.0,1.0
2018-01-09,8.28,8.37,7.95,7.95,918449,33.12,33.48,31.8,31.8,229612.25,0.0,1.0
2018-01-10,8.24,8.3,8.13,8.22,471698,32.96,33.2,32.52,32.88,117924.5,0.0,1.0
2018-01-11,8.47,8.58,8.18,8.27,823525,33.88,34.32,32.72,33.08,205881.25,0.0,1.0
2018-01-12,8.33,8.53,8.27,8.42,488076,33.32,34.12,33.08,33.68,122019,0.0,1.0
2018-01-16,8.15,8.415,8.06,8.4,1247551,32.6,33.66,32.24,33.6,311887.75,0.0,1.0
2018-01-17,8.15,8.34,8.11,8.21,605528,32.6,33.36,32.44,32.84,151382,0.0,1.0
2018-01-18,7.79,8.25,7.53,8.18,1409082,31.16,33.0,30.12,32.72,352270.5,0.0,1.0
2018-01-19,7.77,7.88,7.635,7.78,820321,31.08,31.52,30.54,31.12,205080.25,0.0,1.0
2018-01-22,8.01,8.13,7.79,7.79,713449,32.04,32.52,31.16,31.16,178362.25,0.0,1.0
2018-01-23,7.94,8.14,7.835,7.96,649129,31.76,32.56,31.34,31.84,162282.25,0.0,1.0
2018-01-24,7.77,8.03,7.66,7.98,929678,31.08,32.12,30.64,31.92,232419.5,0.0,1.0
2018-01-25,7.96,7.97,7.7,7.77,893250,31.84,31.88,30.8,31.08,223312.5,0.0,1.0
2018-01-26,7.81,8.06,7.64,7.97,785537,31.24,32.24,30.56,31.88,196384.25,0.0,1.0
2018-01-29,7.77,8.115,7.75,7.83,655264,31.08,32.46,31.0,31.32,163816,0.0,1.0
2018-01-30,7.39,7.77,7.34,7.7,861407,29.56,31.08,29.36,30.8,215351.75,0.0,1.0
2018-01-31,7.35,7.6,7.34,7.43,860373,29.4,30.4,29.36,29.72,215093.25,0.0,1.0
2018-02-01,7.23,7.44,7.09,7.29,994938,28.92,29.76,28.36,29.16,248734.5,0.0,1.0
2018-02-02,6.96,7.33,6.91,7.2,1340887,27.84,29.32,27.64,28.8,335221.75,0.0,1.0
2018-02-05,6.65,7.09,6.65,6.94,1866337,26.6,28.36,26.6,27.76,466584.25,0.0,1.0
2018-02-06,6.84,7.1016,6.71,6.93,1611107,27.36,28.4064,26.84,27.72,402776.75,0.0,1.0
2018-02-07,6.82,7.12,6.77,6.83,1984898,27.28,28.48,27.08,27.32,496224.5,0.0,1.0
2018-02-08,6.68,6.87,6.58,6.78,1360232,26.72,27.48,26.32,27.12,340058,0.0,1.0
2018-02-09,6.46,6.76,6.01,6.76,1749825,25.84,27.04,24.04,27.04,437456.25,0.0,1.0
2018-02-12,6.67,6.83,6.43,6.48,906960,26.68,27.32,25.72,25.92,226740,0.0,1.0
2018-02-13,6.75,6.85,6.53,6.68,1074384,27.0,27.4,26.12,26.72,268596,0.0,1.0
2018-02-14,6.97,7.06,6.55,6.7,2163233,27.88,28.24,26.2,26.8,540808.25,0.0,1.0
2018-02-15,7.16,7.19,6.86,7.01,1700245,28.64,28.76,27.44,28.04,425061.25,0.0,1.0
2018-02-16,7.44,7.49,7.03,7.17,2159345,29.76,29.96,28.12,28.68,539836.25,0.0,1.0
2018-02-20,7.39,7.635,7.16,7.44,2510429,29.56,30.54,28.64,29.76,627607.25,0.0,1.0
2018-02-21,7.46,7.82,7.34,7.42,921673,29.84,31.28,29.36,29.68,230418.25,0.0,1.0
2018-02-22,7.41,7.77,7.33,7.51,1473810,29.64,31.08,29.32,30.04,368452.5,0.0,1.0
2018-02-23,7.55,7.675,7.43,7.43,770077,30.2,30.7,29.72,29.72,192519.25,0.0,1.0
2018-02-26,7.75,7.78,7.47,7.56,805997,31.0,31.12,29.88,30.24,201499.25,0.0,1.0
2018-02-27,7.68,7.96,7.61,7.71,1553255,30.72,31.84,30.44,30.84,388313.75,0.0,1.0
2018-02-28,6.87,7.6,6.62,7.56,2750037,27.48,30.4,26.48,30.24,687509.25,0.0,1.0
2018-03-01,6.695,7.07,6.61,6.86,1436973,26.78,28.28,26.44,27.44,359243.25,0.0,1.0
2018-03-02,6.8,6.88,6.53,6.58,1733734,27.2,27.52,26.12,26.32,433433.5,0.0,1.0
2018-03-05,6.89,7.04,6.63,6.74,1364984,27.56,28.16,26.52,26.96,341246,0.0,1.0
2018-03-06,6.71,6.95,6.625,6.89,1020857,26.84,27.8,26.5,27.56,255214.25,0.0,1.0
2018-03-07,6.56,6.8,6.445,6.69,1065371,26.24,27.2,25.78,26.76,266342.75,0.0,1.0
2018-03-08,6.83,6.89,6.54,6.55,922797,27.32,27.56,26.16,26.2,230699.25,0.0,1.0
2018-03-09,6.95,6.96,6.74,6.89,915499,27.8,27.84,26.96,27.56,228874.75,0.0,1.0
2018-03-12,7.01,7.1,6.83,6.95,959875,28.04,28.4,27.32,27.8,239968.75,0.0,1.0
2018-03-13,7.17,7.2,6.97,7.01,2153606,28.68,28.8,27.88,28.04,538401.5,0.0,1.0
2018-03-14,7.21,7.32,7.08,7.16,953169,28.84,29.28,28.32,28.64,238292.25,0.0,1.0
2018-03-15,7.02,7.34,6.94,7.25,870259,28.08,29.36,27.76,29.0,217564.75,0.0,1.0
2018-03-16,6.81,7.12,6.77,7.04,1579013,27.24,28.48,27.08,28.16,394753.25,0.0,1.0
2018-03-19,6.57,6.92,6.42,6.79,1464991,26.28,27.68,25.68,27.16,366247.75,0.0,1.0
2018-03-20,6.52,6.64,6.28,6.57,982932,26.08,26.56,25.12,26.28,245733,0.0,1.0
2018-03-21,6.61,6.69,6.5,6.52,490445,26.44,26.76,26.0,26.08,122611.25,0.0,1.0
2018-03-22,6.6,6.86,6.55,6.58,761682,26.4,27.44,26.2,26.32,190420.5,0.0,1.0
2018-03-23,6.32,6.67,6.31,6.55,592549,25.28,26.68,25.24,26.2,148137.25,0.0,1.0
2018-03-26,6.53,6.575,6.27,6.43,698967,26.12,26.3,25.08,25.72,174741.75,0.0,1.0
2018-03-27,6.37,6.5867,6.35,6.54,680261,25.48,26.3468,25.4,26.16,170065.25,0.0,1.0
2018-03-28,6.59,6.64,6.37,6.4,615746,26.36,26.56,25.48,25.6,153936.5,0.0,1.0
2018-03-29,6.59,6.67,6.44,6.62,604390,26.36,26.68,25.76,26.48,151097.5,0.0,1.0
2018-04-02,6.59,6.65,6.34,6.6,1030745,26.36,26.6,25.36,26.4,257686.25,0.0,1.0
2018-04-03,6.74,6.8,6.41,6.62,1015590,26.96,27.2,25.64,26.48,253897.5,0.0,1.0
2018-04-04,6.94,7.01,6.68,6.68,941848,27.76,28.04,26.72,26.72,235462,0.0,1.0
2018-04-05,6.84,7.09,6.795,7.01,514068,27.36,28.36,27.18,28.04,128517,0.0,1.0
2018-04-06,6.58,6.87,6.55,6.78,424100,26.32,27.48,26.2,27.12,106025,0.0,1.0
2018-04-09,6.65,6.75,6.43,6.59,599148,26.6,27.0,25.72,26.36,149787,0.0,1.0
2018-04-10,6.47,6.795,6.46,6.77,1572129,25.88,27.18,25.84,27.08,393032.25,0.0,1.0
2018-04-11,6.64,6.7799,6.39,6.45,3411968,26.56,27.1196,25.56,25.8,852992,0.0,1.0
2018-04-12,6.85,6.979,6.535,6.7,2016579,27.4,27.916,26.14,26.8,504144.75,0.0,1.0
2018-04-13,6.75,7.02,6.72,6.92,1609181,27.0,28.08,26.88,27.68,402295.25,0.0,1.0
2018-04-16,6.9,7.04,6.69,6.78,1072848,27.6,28.16,26.76,27.12,268212,0.0,1.0
2018-04-17,6.96,7.03,6.85,6.96,662525,27.84,28.12,27.4,27.84,165631.25,0.0,1.0
2018-04-18,7.02,7.2,6.925,7.01,1267460,28.08,28.8,27.7,28.04,316865,0.0,1.0
2018-04-19,6.78,7.08,6.67,6.97,1015587,27.12,28.32,26.68,27.88,253896.75,0.0,1.0
2018-04-20,6.68,6.861,6.64,6.72,633195,26.72,27.444,26.56,26.88,158298.75,0.0,1.0
2018-04-23,6.79,6.995,6.71,6.71,1321178,27.16,27.98,26.84,26.84,330294.5,0.0,1.0
2018-04-24,6.83,6.975,6.7422,6.86,1346225,27.32,27.9,26.9688,27.44,336556.25,0.0,1.0
2018-04-25,6.67,6.83,6.565,6.8,877646,26.68,27.32,26.26,27.2,219411.5,0.0,1.0
2018-04-26,6.63,6.84,6.62,6.69,722446,26.52,27.36,26.48,26.76,180611.5,0.0,1.0
2018-04-27,6.6,6.77,6.505,6.68,868264,26.4,27.08,26.02,26.72,217066,0.0,1.0
2018-04-30,6.28,6.7194,6.19,6.59,1423999,25.12,26.8776,24.76,26.36,355999.75,0.0,1.0
2018-05-01,6.36,6.425,6.23,6.24,1386256,25.44,25.7,24.92,24.96,346564,0.0,1.0
2018-05-02,6.28,6.47,6.255,6.33,1411226,25.12,25.88,25.02,25.32,352806.5,0.0,1.0
2018-05-03,5.99,6.36,5.9436,6.28,1216520,23.96,25.44,23.7744,25.12,304130,0.0,1.0
2018-05-04,5.93,6.1,5.88,5.97,957166,23.72,24.4,23.52,23.88,239291.5,0.0,1.0
2018-05-07,6.13,6.23,5.98,5.98,990127,24.52,24.92,23.92,23.92,247531.75,0.0,1.0
2018-05-08,6.08,6.26,5.95,6.13,1241205,24.32,25.04,23.8,24.52,310301.25,0.0,1.0
2018-05-09,5.96,6.21,5.89,6.05,2851458,23.84,24.84,23.56,24.2,712864.5,0.0,1.0
2018-05-10,7.34,7.5,6.34,6.57,6140906,29.36,30.0,25.36,26.28,1535226.5,0.0,1.0
2018-05-11,7.54,7.59,7.01,7.35,2567587,30.16,30.36,28.04,29.4,641896.75,0.0,1.0
2018-05-14,7.26,7.6199,7.26,7.58,1376427,29.04,30.4796,29.04,30.32,344106.75,0.0,1.0
2018-05-15,7.36,7.48,7.27,7.27,1863942,29.44,29.92,29.08,29.08,465985.5,0.0,1.0
2018-05-16,7.52,7.575,7.415,7.42,1720822,30.08,30.3,29.66,29.68,430205.5,0.0,1.0
2018-05-17,7.58,7.655,7.43,7.53,1022748,30.32,30.62,29.72,30.12,255687,0.0,1.0
2018-05-18,7.61,7.755,7.51,7.59,2345724,30.44,31.02,30.04,30.36,586431,0.0,1.0
2018-05-21,7.32,7.74,7.31,7.61,669625,29.28,30.96,29.24,30.44,167406.25,0.0,1.0
2018-05-22,6.69,7.37,6.58,7.37,3741652,26.76,29.48,26.32,29.48,935413,0.0,1.0
2018-05-23,6.7,6.97,6.65,6.65,1048411,26.8,27.88,26.6,26.6,262102.75,0.0,1.0
2018-05-24,6.74,6.9,6.58,6.7,1994140,26.96,27.6,26.32,26.8,498535,0.0,1.0
2018-05-25,6.34,6.75,6.28,6.71,841349,25.36,27.0,25.12,26.84,210337.25,0.0,1.0
2018-05-29,6.31,6.38,5.95,6.34,1977658,25.24,25.52,23.8,25.36,494414.5,0.0,1.0
2018-05-30,6.41,6.485,6.19,6.31,794391,25.64,25.94,24.76,25.24,198597.75,0.0,1.0
2018-05-31,6.22,6.46,6.17,6.4,1287055,24.88,25.84,24.68,25.6,321763.75,0.0,1.0
2018-06-01,6.37,6.41,6.21,6.25,825037,25.48,25.64,24.84,25.0,206259.25,0.0,1.0
2018-06-04,6.21,6.405,6.11,6.37,804871,24.84,25.62,24.44,25.48,201217.75,0.0,1.0
2018-06-05,6.35,6.45,6.21,6.22,851106,25.4,25.8,24.84,24.88,212776.5,0.0,1.0
2018-06-06,6.42,6.46,6.25,6.34,458288,25.68,25.84,25.0,25.36,114572,0.0,1.0
2018-06-07,6.51,6.515,6.29,6.42,547223,26.04,26.06,25.16,25.68,136805.75,0.0,1.0
2018-06-08,6.59,6.657,6.475,6.51,1010694,26.36,26.628,25.9,26.04,252673.5,0.0,1.0
2018-06-11,6.86,6.945,6.56,6.56,1246762,27.44,27.78,26.24,26.24,311690.5,0.0,1.0
2018-06-12,6.93,7.04,6.78,6.89,625156,27.72,28.16,27.12,27.56,156289,0.0,1.0
2018-06-13,6.98,7.03,6.85,6.93,963890,27.92,28.12,27.4,27.72,240972.5,0.0,1.0
2018-06-14,6.97,7.03,6.75,6.95,922184,27.88,28.12,27.0,27.8,230546,0.0,1.0
2018-06-15,7.12,7.245,6.9,6.96,2820476,28.48,28.98,27.6,27.84,705119,0.0,1.0
2018-06-18,7.19,7.31,6.98,7.06,1208851,28.76,29.24,27.92,28.24,302212.75,0.0,1.0
2018-06-19,7.22,7.28,7.1,7.16,1199776,28.88,29.12,28.4,28.64,299944,0.0,1.0
2018-06-20,7.35,7.43,7.19,7.25,784385,29.4,29.72,28.76,29.0,196096.25,0.0,1.0
2018-06-21,7.24,7.41,7.18,7.33,1946846,28.96,29.64,28.72,29.32,486711.5,0.0,1.0
2018-06-22,7.32,7.39,7.1594,7.25,1541888,29.28,29.56,28.6376,29.0,385472,0.0,1.0
2018-06-25,7.38,7.425,7.22,7.36,1311529,29.52,29.7,28.88,29.44,327882.25,0.0,1.0
2018-06-26,7.16,7.398,7.025,7.39,938608,28.64,29.592,28.1,29.56,234652,0.0,1.0
2018-06-27,6.91,7.27,6.79,7.16,1552962,27.64,29.08,27.16,28.64,388240.5,0.0,1.0
2018-06-28,6.86,7.0,6.73,6.89,926682,27.44,28.0,26.92,27.56,231670.5,0.0,1.0
2018-06-29,6.67,6.88,6.535,6.88,1066153,26.68,27.52,26.14,27.52,266538.25,0.0,1.0
2018-07-02,6.82,6.875,6.6,6.78,602789,27.28,27.5,26.4,27.12,150697.25,0.0,1.0
2018-07-03,7.02,7.05,6.81,6.86,618625,28.08,28.2,27.24,27.44,154656.25,0.0,1.0
2018-07-05,7.05,7.16,7.01,7.07,478398,28.2,28.64,28.04,28.28,119599.5,0.0,1.0
2018-07-06,6.99,7.19,6.9,7.08,545173,27.96,28.76,27.6,28.32,136293.25,0.0,1.0
2018-07-09,8.34,8.52,6.92,7.0,6772831,33.36,34.08,27.68,28.0,1693207.75,0.0,1.0
2018-07-10,8.2,8.37,7.95,8.21,3078309,32.8,33.48,31.8,32.84,769577.25,0.0,1.0
2018-07-11,8.36,8.875,8.09,8.2,3139174,33.44,35.5,32.36,32.8,784793.5,0.0,1.0
2018-07-12,8.25,8.52,8.075,8.37,1738072,33.0,34.08,32.3,33.48,434518,0.0,1.0
2018-07-13,8.21,8.49,8.16,8.16,1255804,32.84,33.96,32.64,32.64,313951,0.0,1.0
2018-07-16,8.17,8.22,7.92,8.19,753607,32.68,32.88,31.68,32.76,188401.75,0.0,1.0
2018-07-17,8.26,8.29,8.07,8.2,815732,33.04,33.16,32.28,32.8,203933,0.0,1.0
2018-07-18,8.21,8.33,8.05,8.21,1403799,32.84,33.32,32.2,32.84,350949.75,0.0,1.0
2018-07-19,8.17,8.29,8.09,8.21,528608,32.68,33.16,32.36,32.84,132152,0.0,1.0
2018-07-20,8.14,8.26,8.105,8.19,473319,32.56,33.04,32.42,32.76,118329.75,0.0,1.0
2018-07-23,8.26,8.47,8.055,8.15,1120082,33.04,33.88,32.22,32.6,280020.5,0.0,1.0
2018-07-24,8.23,8.395,8.19,8.22,1791285,32.92,33.58,32.76,32.88,447821.25,0.0,1.0
2018-07-25,8.35,8.36,8.17,8.18,498798,33.4,33.44,32.68,32.72,124699.5,0.0,1.0
2018-07-26,8.4,8.56,8.28,8.34,639398,33.6,34.24,33.12,33.36,159849.5,0.0,1.0
2018-07-27,8.25,8.46,8.13,8.32,570396,33.0,33.84,32.52,33.28,142599,0.0,1.0
2018-07-30,8.68,8.68,8.195,8.22,1077592,34.72,34.72,32.78,32.88,269398,0.0,1.0
2018-07-31,8.86,9.08,8.69,8.71,1547309,35.44,36.32,34.76,34.84,386827.25,0.0,1.0
2018-08-01,8.74,8.92,8.53,8.8,706385,34.96,35.68,34.12,35.2,176596.25,0.0,1.0
2018-08-02,8.66,8.79,8.45,8.66,1118159,34.64,35.16,33.8,34.64,279539.75,0.0,1.0
2018-08-03,8.68,8.9,8.62,8.63,894233,34.72,35.6,34.48,34.52,223558.25,0.0,1.0
2018-08-06,8.81,8.94,8.58,8.62,801689,35.24,35.76,34.32,34.48,200422.25,0.0,1.0
2018-08-07,9.33,9.48,8.8,8.8,2200040,37.32,37.92,35.2,35.2,550010,0.0,1.0
2018-08-08,7.765,8.6,7.75,8.6,3170988,31.06,34.4,31.0,34.4,792747,0.0,1.0
2018-08-09,7.555,7.856,7.09,7.51,2869229,30.22,31.424,28.36,30.04,717307.25,0.0,1.0
2018-08-10,7.22,7.65,6.99,7.57,1701322,28.88,30.6,27.96,30.28,425330.5,0.0,1.0
2018-08-13,7.18,7.24,6.92,7.14,1310842,28.72,28.96,27.68,28.56,327710.5,0.0,1.0
2018-08-14,7.3,7.42,7.09,7.16,940193,29.2,29.68,28.36,28.64,235048.25,0.0,1.0
2018-08-15,8.04,8.08,6.97,7.45,732786,32.16,32.32,27.88,29.8,183196.5,0.0,1.0
2018-08-16,7.28,7.85,7.23,7.85,931813,29.12,31.4,28.92,31.4,232953.25,0.0,1.0
2018-08-17,7.49,7.52,7.15,7.28,442847,29.96,30.08,28.6,29.12,110711.75,0.0,1.0
2018-08-20,7.55,7.6,7.13,7.36,516523,30.2,30.4,28.52,29.44,129130.75,0.0,1.0
2018-08-21,7.39,7.56,7.26,7.55,570422,29.56,30.24,29.04,30.2,142605.5,0.0,1.0
2018-08-22,7.24,7.46,7.23,7.4,425423,28.96,29.84,28.92,29.6,106355.75,0.0,1.0
2018-08-23,6.96,7.24,6.95,7.24,1381544,27.84,28.96,27.8,28.96,345386,0.0,1.0
2018-08-24,7.13,7.24,7.0,7.0,475256,28.52,28.96,28.0,28.0,118814,0.0,1.0
2018-08-27,7.33,7.36,7.1,7.2,425017,29.32,29.44,28.4,28.8,106254.25,0.0,1.0
2018-08-28,7.32,7.43,7.26,7.31,308697,29.28,29.72,29.04,29.24,77174.25,0.0,1.0
2018-08-29,6.52,6.58,5.96,6.11,3915355,26.08,26.32,23.84,24.44,978838.75,0.0,1.0
2018-08-30,6.55,6.65,6.48,6.53,1202353,26.2,26.6,25.92,26.12,300588.25,0.0,1.0
2018-08-31,6.38,6.55,6.21,6.55,767749,25.52,26.2,24.84,26.2,191937.25,0.0,1.0
2018-09-04,6.3,6.47,6.1,6.47,755513,25.2,25.88,24.4,25.88,188878.25,0.0,1.0
2018-09-05,6.53,6.57,6.23,6.32,936330,26.12,26.28,24.92,25.28,234082.5,0.0,1.0
2018-09-06,6.32,6.55,6.31,6.55,687530,25.28,26.2,25.24,26.2,171882.5,0.0,1.0
2018-09-07,6.2,6.34,6.18,6.29,776192,24.8,25.36,24.72,25.16,194048,0.0,1.0
2018-09-10,6.09,6.28,6.07,6.2,921973,24.36,25.12,24.28,24.8,230493.25,0.0,1.0
2018-09-11,5.96,6.09,5.89,6.09,521081,23.84,24.36,23.56,24.36,130270.25,0.0,1.0
2018-09-12,5.99,6.12,5.92,6.01,406551,23.96,24.48,23.68,24.04,101637.75,0.0,1.0
2018-09-13,5.91,6.0,5.81,6.0,870782,23.64,24.0,23.24,24.0,217695.5,0.0,1.0
2018-09-14,5.84,5.97,5.72,5.9,747071,23.36,23.88,22.88,23.6,186767.75,0.0,1.0
2018-09-17,5.82,5.86,5.72,5.84,554822,23.28,23.44,22.88,23.36,138705.5,0.0,1.0
2018-09-18,5.89,6.05,5.81,5.81,598007,23.56,24.2,23.24,23.24,149501.75,0.0,1.0
2018-09-19,5.96,6.07,5.91,5.92,420444,23.84,24.28,23.64,23.68,105111,0.0,1.0
2018-09-20,6.19,6.2,6.0,6.02,409435,24.76,24.8,24.0,24.08,102358.75,0.0,1.0
2018-09-21,6.14,6.23,6.06,6.16,784043,24.56,24.92,24.24,24.64,196010.75,0.0,1.0
2018-09-24,6.14,6.24,6.0,6.16,459308,24.56,24.96,24.0,24.64,114827,0.0,1.0
2018-09-25,5.98,6.16,5.93,6.14,342352,23.92,24.64,23.72,24.56,85588,0.0,1.0
2018-09-26,5.81,5.96,5.79,5.95,431141,23.24,23.84,23.16,23.8,107785.25,0.0,1.0
2018-09-27,5.96,6.05,5.82,5.84,478594,23.84,24.2,23.28,23.36,119648.5,0.0,1.0
2018-09-28,5.88,5.98,5.82,5.94,500610,23.52,23.92,23.28,23.76,125152.5,0.0,1.0
2018-10-01,5.75,6.06,5.73,5.92,512736,23.0,24.24,22.92,23.68,128184,0.0,1.0
2018-10-02,5.55,5.84,5.53,5.75,458580,22.2,23.36,22.12,23.0,114645,0.0,1.0
2018-10-03,5.65,5.71,5.54,5.55,572922,22.6,22.84,22.16,22.2,143230.5,0.0,1.0
2018-10-04,5.71,5.76,5.57,5.67,386419,22.84,23.04,22.28,22.68,96604.75,0.0,1.0
2018-10-05,5.68,5.79,5.58,5.74,286428,22.72,23.16,22.32,22.96,71607,0.0,1.0
2018-10-08,5.78,5.82,5.6,5.67,274315,23.12,23.28,22.4,22.68,68578.75,0.0,1.0
2018-10-09,5.66,5.8,5.56,5.77,398436,22.64,23.2,22.24,23.08,99609,0.0,1.0
2018-10-10,5.55,5.8,5.55,5.62,530003,22.2,23.2,22.2,22.48,132500.75,0.0,1.0
2018-10-11,5.39,5.61,5.35,5.5,770197,21.56,22.44,21.4,22.0,192549.25,0.0,1.0
2018-10-12,5.52,5.63,5.42,5.46,346169,22.08,22.52,21.68,21.84,86542.25,0.0,1.0
2018-10-15,5.57,5.64,5.46,5.53,209443,22.28,22.56,21.84,22.12,52360.75,0.0,1.0
2018-10-16,5.85,5.89,5.63,5.63,469948,23.4,23.56,22.52,22.52,117487,0.0,1.0
2018-10-17,5.75,5.87,5.59,5.79,344945,23.0,23.48,22.36,23.16,86236.25,0.0,1.0
2018-10-18,5.92,5.92,5.66,5.71,459387,23.68,23.68,22.64,22.84,114846.75,0.0,1.0
2018-10-19,5.76,6.07,5.72,5.93,345113,23.04,24.28,22.88,23.72,86278.25,0.0,1.0
2018-10-22,5.71,5.81,5.6,5.73,382167,22.84,23.24,22.4,22.92,95541.75,0.0,1.0
2018-10-23,5.59,5.71,5.55,5.64,438402,22.36,22.84,22.2,22.56,109600.5,0.0,1.0
2018-10-24,5.25,5.69,5.22,5.6,385676,21.0,22.76,20.88,22.4,96419,0.0,1.0
2018-10-25,5.46,5.54,5.2,5.28,703327,21.84,22.16,20.8,21.12,175831.75,0.0,1.0
2018-10-26,5.42,5.47,5.21,5.37,407253,21.68,21.88,20.84,21.48,101813.25,0.0,1.0
2018-10-29,5.33,5.56,5.26,5.46,275977,21.32,22.24,21.04,21.84,68994.25,0.0,1.0
2018-10-30,5.13,5.36,4.79,5.0,909049,20.52,21.44,19.16,20.0,227262.25,0.0,1.0
2018-10-31,4.86,5.22,4.69,5.08,653787,19.44,20.88,18.76,20.32,163446.75,0.0,1.0
2018-11-01,5.15,5.37,4.87,4.87,686125,20.6,21.48,19.48,19.48,171531.25,0.0,1.0
2018-11-02,5.04,5.3,5.02,5.18,394763,20.16,21.2,20.08,20.72,98690.75,0.0,1.0
2018-11-05,5.05,5.14,4.93,5.09,748770,20.2,20.56,19.72,20.36,187192.5,0.0,1.0
2018-11-06,5.11,5.2,4.97,5.06,402460,20.44,20.8,19.88,20.24,100615,0.0,1.0
2018-11-07,5.1,5.12,4.95,5.12,1012146,20.4,20.48,19.8,20.48,253036.5,0.0,1.0
2018-11-08,5.07,5.15,4.9,5.1,786457,20.28,20.6,19.6,20.4,196614.25,0.0,1.0
2018-11-09,5.43,5.64,4.69,5.25,1326818,21.72,22.56,18.76,21.0,331704.5,0.0,1.0
2018-11-12,5.38,5.67,5.35,5.47,1229316,21.52,22.68,21.4,21.88,307329,0.0,1.0
2018-11-13,5.38,5.56,5.35,5.35,756369,21.52,22.24,21.4,21.4,189092.25,0.0,1.0
2018-11-14,5.56,5.88,5.45,5.52,846831,22.24,23.52,21.8,22.08,211707.75,0.0,1.0
2018-11-15,5.76,5.8,5.51,5.51,1327447,23.04,23.2,22.04,22.04,331861.75,0.0,1.0
2018-11-16,5.49,5.79,5.46,5.76,1944380,21.96,23.16,21.84,23.04,486095,0.0,1.0
2018-11-19,5.39,5.58,5.27,5.5,784065,21.56,22.32,21.08,22.0,196016.25,0.0,1.0
2018-11-20,5.36,5.51,5.24,5.34,1260937,21.44,22.04,20.96,21.36,315234.25,0.0,1.0
2018-11-21,5.26,5.49,5.11,5.4,581503,21.04,21.96,20.44,21.6,145375.75,0.0,1.0
2018-11-23,5.4,5.63,5.21,5.21,383051,21.6,22.52,20.84,20.84,95762.75,0.0,1.0
2018-11-26,5.21,5.56,5.08,5.5,954429,20.84,22.24,20.32,22.0,238607.25,0.0,1.0
2018-11-27,5.2,5.32,5.09,5.22,590438,20.8,21.28,20.36,20.88,147609.5,0.0,1.0
2018-11-28,5.28,5.37,5.12,5.24,932195,21.12,21.48,20.48,20.96,233048.75,0.0,1.0
2018-11-29,5.21,5.31,5.11,5.27,609415,20.84,21.24,20.44,21.08,152353.75,0.0,1.0
2018-11-30,4.99,5.05,4.65,5.0,1615624,19.96,20.2,18.6,20.0,403906,0.0,1.0
2018-12-03,4.84,5.16,4.77,5.07,926814,19.36,20.64,19.08,20.28,231703.5,0.0,1.0
2018-12-04,4.76,4.85,4.73,4.84,1745535,19.04,19.4,18.92,19.36,436383.75,0.0,1.0
2018-12-06,4.5,4.75,4.43,4.67,1624106,18.0,19.0,17.72,18.68,406026.5,0.0,1.0
2018-12-07,4.27,4.58,4.22,4.51,655748,17.08,18.32,16.88,18.04,163937,0.0,1.0
2018-12-10,4.25,4.27,4.1,4.25,836935,17.0,17.08,16.4,17.0,209233.75,0.0,1.0
2018-12-11,4.22,4.33,4.06,4.3,598223,16.88,17.32,16.24,17.2,149555.75,0.0,1.0
2018-12-12,4.28,4.34,4.15,4.25,753201,17.12,17.36,16.6,17.0,188300.25,0.0,1.0
2018-12-13,4.2,4.37,4.17,4.3,1459464,16.8,17.48,16.68,17.2,364866,0.0,1.0
2018-12-14,4.05,4.19,3.98,4.16,662839,16.2,16.76,15.92,16.64,165709.75,0.0,1.0
2018-12-17,3.93,4.1,3.885,4.1,1673189,15.72,16.4,15.54,16.4,418297.25,0.0,1.0
2018-12-18,3.91,4.08,3.83,3.97,1002905,15.64,16.32,15.32,15.88,250726.25,0.0,1.0
2018-12-19,3.86,4.02,3.79,3.91,1007697,15.44,16.08,15.16,15.64,251924.25,0.0,1.0
2018-12-20,3.84,3.92,3.79,3.88,1011511,15.36,15.68,15.16,15.52,252877.75,0.0,1.0
2018-12-21,3.62,3.8,3.59,3.8,2162189,14.48,15.2,14.36,15.2,540547.25,0.0,1.0
2018-12-24,3.56,3.59,3.46,3.59,1004367,14.24,14.36,13.84,14.36,251091.75,0.0,1.0
2018-12-26,3.72,3.76,3.53,3.6,599937,14.88,15.04,14.12,14.4,149984.25,0.0,1.0
2018-12-27,3.53,3.75,3.37,3.66,793458,14.12,15.0,13.48,14.64,198364.5,0.0,1.0
2018-12-28,3.59,3.71,3.5,3.54,877829,14.36,14.84,14.0,14.16,219457.25,0.0,1.0
2018-12-31,3.61,3.68,3.52,3.58,709606,14.44,14.72,14.08,14.32,177401.5,0.0,1.0
2019-01-02,3.98,4.11,3.57,3.57,1365763,15.92,16.44,14.28,14.28,341440.75,0.0,1.0
2019-01-03,3.97,4.17,3.95,3.99,2118263,15.88,16.68,15.8,15.96,529565.75,0.0,1.0
2019-01-04,4.18,4.21,3.87,3.97,639890,16.72,16.84,15.48,15.88,159972.5,0.0,1.0
2019-01-07,4.22,4.35,4.1,4.19,4664185,16.88,17.4,16.4,16.76,1166046.25,0.0,1.0
2019-01-08,4.4,4.45,4.24,4.27,1651104,17.6,17.8,16.96,17.08,412776,0.0,1.0
2019-01-09,4.1,4.59,4.08,4.49,1239831,16.4,18.36,16.32,17.96,309957.75,0.0,1.0
2019-01-10,4.13,4.25,3.98,4.15,660195,16.52,17.0,15.92,16.6,165048.75,0.0,1.0
2019-01-11,4.31,4.33,4.07,4.16,403621,17.24,17.32,16.28,16.64,100905.25,0.0,1.0
2019-01-14,4.22,4.36,4.2,4.31,363244,16.88,17.44,16.8,17.24,90811,0.0,1.0
2019-01-15,4.25,4.31,4.17,4.25,238010,17.0,17.24,16.68,17.0,59502.5,0.0,1.0
2019-01-16,4.22,4.4,4.12,4.27,359076,16.88,17.6,16.48,17.08,89769,0.0,1.0
2019-01-17,4.2,4.26,4.13,4.22,232533,16.8,17.04,16.52,16.88,58133.25,0.0,1.0
2019-01-18,4.18,4.25,4.14,4.22,665208,16.72,17.0,16.56,16.88,166302,0.0,1.0
2019-01-22,4.01,4.1528,3.98,4.15,301154,16.04,16.6112,15.92,16.6,75288.5,0.0,1.0
2019-01-23,3.93,4.1,3.87,4.07,541590,15.72,16.4,15.48,16.28,135397.5,0.0,1.0
2019-01-24,3.94,3.97,3.85,3.94,277184,15.76,15.88,15.4,15.76,69296,0.0,1.0
2019-01-25,4.18,4.25,3.9,3.95,550383,16.72,17.0,15.6,15.8,137595.75,0.0,1.0
2019-01-28,4.2,4.23,4.13,4.18,384090,16.8,16.92,16.52,16.72,96022.5,0.0,1.0
2019-01-29,4.22,4.26,4.11,4.2,405819,16.88,17.04,16.44,16.8,101454.75,0.0,1.0
2019-01-30,4.39,4.4,4.14,4.24,652924,17.56,17.6,16.56,16.96,163231,0.0,1.0
2019-01-31,4.46,4.52,4.35,4.35,383106,17.84,18.08,17.4,17.4,95776.5,0.0,1.0
2019-02-01,4.46,4.51,4.37,4.5,617053,17.84,18.04,17.48,18.0,154263.25,0.0,1.0
2019-02-04,4.53,4.55,4.36,4.42,565066,18.12,18.2,17.44,17.68,141266.5,0.0,1.0
2019-02-05,4.53,4.77,4.51,4.56,700932,18.12,19.08,18.04,18.24,175233,0.0,1.0
2019-02-06,4.48,4.65,4.41,4.53,341337,17.92,18.6,17.64,18.12,85334.25,0.0,1.0
2019-02-07,4.28,4.63,4.19,4.46,453354,17.12,18.52,16.76,17.84,113338.5,0.0,1.0
2019-02-08,4.2,4.27,4.12,4.26,244673,16.8,17.08,16.48,17.04,61168.25,0.0,1.0
2019-02-11,4.29,4.4,4.15,4.25,274498,17.16,17.6,16.6,17.0,68624.5,0.0,1.0
2019-02-12,4.31,4.42,4.26,4.34,639511,17.24,17.68,17.04,17.36,159877.75,0.0,1.0
2019-02-13,4.28,4.41,4.18,4.3,807877,17.12,17.64,16.72,17.2,201969.25,0.0,1.0
2019-02-14,4.36,4.42,4.26,4.31,433088,17.44,17.68,17.04,17.24,108272,0.0,1.0
2019-02-15,4.4,4.42,4.26,4.4,356954,17.6,17.68,17.04,17.6,89238.5,0.0,1.0
2019-02-19,4.48,4.53,4.4,4.4,313328,17.92,18.12,17.6,17.6,78332,0.0,1.0
2019-02-20,4.52,4.55,4.42,4.48,313380,18.08,18.2,17.68,17.92,78345,0.0,1.0
2019-02-21,4.21,4.55,4.19,4.5,245289,16.84,18.2,16.76,18.0,61322.25,0.0,1.0
2019-02-22,4.26,4.35,4.21,4.23,291346,17.04,17.4,16.84,16.92,72836.5,0.0,1.0
2019-02-25,4.3,4.42,4.26,4.29,406638,17.2,17.68,17.04,17.16,101659.5,0.0,1.0
2019-02-26,4.13,4.33,4.12,4.31,454211,16.52,17.32,16.48,17.24,113552.75,0.0,1.0
2019-02-27,4.14,4.16,4.04,4.11,356367,16.56,16.64,16.16,16.44,89091.75,0.0,1.0
2019-02-28,4.14,4.21,4.07,4.14,460869,16.56,16.84,16.28,16.56,115217.25,0.0,1.0
2019-03-01,4.32,4.35,4.16,4.16,717770,17.28,17.4,16.64,16.64,179442.5,0.0,1.0
2019-03-04,4.19,4.41,4.01,4.36,690206,16.76,17.64,16.04,17.44,172551.5,0.0,1.0
2019-03-05,4.33,4.47,4.09,4.19,1277323,17.32,17.88,16.36,16.76,319330.75,0.0,1.0
2019-03-06,4.15,4.49,4.09,4.34,1555917,16.6,17.96,16.36,17.36,388979.25,0.0,1.0
2019-03-07,4.08,4.47,4.03,4.4,727692,16.32,17.88,16.12,17.6,181923,0.0,1.0
2019-03-08,4.01,4.06,3.91,4.02,493671,16.04,16.24,15.64,16.08,123417.75,0.0,1.0
2019-03-11,3.78,4.0,3.75,3.99,894545,15.12,16.0,15.0,15.96,223636.25,0.0,1.0
2019-03-12,3.91,4.02,3.74,3.79,779706,15.64,16.08,14.96,15.16,194926.5,0.0,1.0
2019-03-13,4.1,4.18,3.91,3.95,625300,16.4,16.72,15.64,15.8,156325,0.0,1.0
2019-03-14,4.04,4.21,4.01,4.17,669299,16.16,16.84,16.04,16.68,167324.75,0.0,1.0
2019-03-15,4.03,4.09,3.94,4.03,1369182,16.12,16.36,15.76,16.12,342295.5,0.0,1.0
2019-03-18,4.26,4.47,4.11,4.16,1142388,17.04,17.88,16.44,16.64,285597,0.0,1.0
2019-03-19,4.72,4.93,4.28,4.32,2090065,18.88,19.72,17.12,17.28,522516.25,0.0,1.0
2019-03-20,4.77,4.89,4.64,4.72,955075,19.08,19.56,18.56,18.88,238768.75,0.0,1.0
2019-03-21,4.83,4.91,4.71,4.74,683328,19.32,19.64,18.84,18.96,170832,0.0,1.0
2019-03-22,4.87,5.01,4.75,4.79,743454,19.48,20.04,19.0,19.16,185863.5,0.0,1.0
2019-03-25,4.87,5.09,4.79,4.9,839917,19.48,20.36,19.16,19.6,209979.25,0.0,1.0
2019-03-26,4.57,5.03,4.49,4.89,1043170,18.28,20.12,17.96,19.56,260792.5,0.0,1.0
2019-03-27,4.53,4.77,4.5,4.56,1170976,18.12,19.08,18.0,18.24,292744,0.0,1.0
2019-03-28,4.83,5.04,4.5,4.51,1669760,19.32,20.16,18.0,18.04,417440,0.0,1.0
2019-03-29,5.07,5.09,4.68,4.86,1699968,20.28,20.36,18.72,19.44,424992,0.0,1.0
2019-04-01,5.1,5.35,5.09,5.15,1264135,20.4,21.4,20.36,20.6,316033.75,0.0,1.0
2019-04-02,5.16,5.22,5.0,5.11,713724,20.64,20.88,20.0,20.44,178431,0.0,1.0
2019-04-03,5.39,5.49,5.16,5.18,860071,21.56,21.96,20.64,20.72,215017.75,0.0,1.0
2019-04-04,5.58,5.64,5.32,5.4,909910,22.32,22.56,21.28,21.6,227477.5,0.0,1.0
2019-04-05,5.49,5.76,5.2,5.67,1317134,21.96,23.04,20.8,22.68,329283.5,0.0,1.0
2019-04-08,5.66,5.68,5.4,5.48,908778,22.64,22.72,21.6,21.92,227194.5,0.0,1.0
2019-04-09,5.44,5.68,5.43,5.66,1334174,21.76,22.72,21.72,22.64,333543.5,0.0,1.0
2019-04-10,5.24,5.63,5.21,5.46,964775,20.96,22.52,20.84,21.84,241193.75,0.0,1.0
2019-04-11,5.13,5.26,4.97,5.24,814464,20.52,21.04,19.88,20.96,203616,0.0,1.0
2019-04-12,4.87,5.22,4.79,5.16,723684,19.48,20.88,19.16,20.64,180921,0.0,1.0
2019-04-15,4.72,4.9,4.54,4.87,874513,18.88,19.6,18.16,19.48,218628.25,0.0,1.0
2019-04-16,4.63,4.78,4.53,4.76,1057855,18.52,19.12,18.12,19.04,264463.75,0.0,1.0
2019-04-17,4.26,4.68,4.23,4.63,928453,17.04,18.72,16.92,18.52,232113.25,0.0,1.0
2019-04-18,4.29,4.43,4.17,4.26,885231,17.16,17.72,16.68,17.04,221307.75,0.0,1.0
2019-04-22,4.17,4.28,4.06,4.27,415159,16.68,17.12,16.24,17.08,103789.75,0.0,1.0
2019-04-23,4.36,4.48,4.11,4.13,1176238,17.44,17.92,16.44,16.52,294059.5,0.0,1.0
2019-04-24,4.31,4.41,4.25,4.41,563126,17.24,17.64,17.0,17.64,140781.5,0.0,1.0
2019-04-25,4.16,4.33,4.04,4.27,430882,16.64,17.32,16.16,17.08,107720.5,0.0,1.0
2019-04-26,4.22,4.25,4.115,4.14,1252834,16.88,17.0,16.46,16.56,313208.5,0.0,1.0
2019-04-29,4.31,4.39,4.22,4.24,571297,17.24,17.56,16.88,16.96,142824.25,0.0,1.0
2019-04-30,4.17,4.32,4.05,4.32,2302863,16.68,17.28,16.2,17.28,575715.75,0.0,1.0
2019-05-01,4.35,4.38,3.99,4.16,1255684,17.4,17.52,15.96,16.64,313921,0.0,1.0
2019-05-02,4.39,4.44,4.15,4.31,1140834,17.56,17.76,16.6,17.24,285208.5,0.0,1.0
2019-05-03,4.71,4.78,4.35,4.4,825347,18.84,19.12,17.4,17.6,206336.75,0.0,1.0
2019-05-06,4.78,4.83,4.5,4.63,651498,19.12,19.32,18.0,18.52,162874.5,0.0,1.0
2019-05-07,4.8,4.83,4.59,4.71,662093,19.2,19.32,18.36,18.84,165523.25,0.0,1.0
2019-05-08,4.74,4.84,4.69,4.8,893696,18.96,19.36,18.76,19.2,223424,0.0,1.0
2019-05-09,4.78,4.92,4.33,4.74,1301165,19.12,19.68,17.32,18.96,325291.25,0.0,1.0
2019-05-10,4.41,4.74,4.27,4.74,713326,17.64,18.96,17.08,18.96,178331.5,0.0,1.0
2019-05-13,4.28,4.35,4.21,4.34,478917,17.12,17.4,16.84,17.36,119729.25,0.0,1.0
2019-05-14,4.17,4.36,4.14,4.29,771703,16.68,17.44,16.56,17.16,192925.75,0.0,1.0
2019-05-15,3.96,4.18,3.92,4.11,959205,15.84,16.72,15.68,16.44,239801.25,0.0,1.0
2019-05-16,3.55,3.91,3.53,3.84,1255906,14.2,15.64,14.12,15.36,313976.5,0.0,1.0
2019-05-17,3.43,3.63,3.42,3.5,1015398,13.72,14.52,13.68,14.0,253849.5,0.0,1.0
2019-05-20,3.46,3.49,3.09,3.42,990269,13.84,13.96,12.36,13.68,247567.25,0.0,1.0
2019-05-21,3.42,3.49,3.3,3.48,724874,13.68,13.96,13.2,13.92,181218.5,0.0,1.0
2019-05-22,3.43,3.56,3.32,3.39,1008356,13.72,14.24,13.28,13.56,252089,0.0,1.0
2019-05-23,3.4,3.51,3.35,3.43,564702,13.6,14.04,13.4,13.72,141175.5,0.0,1.0
2019-05-24,3.43,3.54,3.35,3.42,478206,13.72,14.16,13.4,13.68,119551.5,0.0,1.0
2019-05-28,3.27,3.43,3.25,3.4,506324,13.08,13.72,13.0,13.6,126581,0.0,1.0
2019-05-29,3.24,3.29,3.13,3.24,547774,12.96,13.16,12.52,12.96,136943.5,0.0,1.0
2019-05-30,3.15,3.29,3.05,3.22,664309,12.6,13.16,12.2,12.88,166077.25,0.0,1.0
2019-05-31,2.93,3.14,2.91,3.14,630731,11.72,12.56,11.64,12.56,157682.75,0.0,1.0
2019-06-03,3.08,3.12,2.92,2.92,613066,12.32,12.48,11.68,11.68,153266.5,0.0,1.0
2019-06-04,3.21,3.285,3.09,3.11,622046,12.84,13.14,12.36,12.44,155511.5,0.0,1.0
2019-06-05,2.99,3.22,2.99,3.22,619873,11.96,12.88,11.96,12.88,154968.25,0.0,1.0
2019-06-06,2.99,3.04,2.92,2.99,391869,11.96,12.16,11.68,11.96,97967.25,0.0,1.0
2019-06-07,2.98,3.01,2.88,3.01,1484611,11.92,12.04,11.52,12.04,371152.75,0.0,1.0
2019-06-10,3.09,3.11,2.98,3.0,1672706,12.36,12.44,11.92,12.0,418176.5,0.0,1.0
2019-06-11,3.16,3.23,3.06,3.13,2410743,12.64,12.92,12.24,12.52,602685.75,0.0,1.0
2019-06-12,3.17,3.19,3.09,3.15,481751,12.68,12.76,12.36,12.6,120437.75,0.0,1.0
2019-06-13,3.32,3.36,3.15,3.18,894046,13.28,13.44,12.6,12.72,223511.5,0.0,1.0
2019-06-14,3.07,3.35,3.06,3.31,425351,12.28,13.4,12.24,13.24,106337.75,0.0,1.0
2019-06-17,3.0,3.08,2.96,3.08,783981,12.0,12.32,11.84,12.32,195995.25,0.0,1.0
2019-06-18,3.07,3.16,3.02,3.03,390592,12.28,12.64,12.08,12.12,97648,0.0,1.0
2019-06-19,3.17,3.2,3.04,3.1,1041024,12.68,12.8,12.16,12.4,260256,0.0,1.0
2019-06-20,3.18,3.31,3.15,3.22,1109428,12.72,13.24,12.6,12.88,277357,0.0,1.0
2019-06-21,3.16,3.31,2.92,3.15,1794344,12.64,13.24,11.68,12.6,448586,0.0,1.0
2019-06-24,3.05,3.13,2.92,3.1,539881,12.2,12.52,11.68,12.4,134970.25,0.0,1.0
2019-06-25,3.18,3.26,3.02,3.06,525614,12.72,13.04,12.08,12.24,131403.5,0.0,1.0
2019-06-26,3.44,3.48,3.18,3.19,792740,13.76,13.92,12.72,12.76,198185,0.0,1.0
2019-06-27,3.44,3.61,3.34,3.41,505373,13.76,14.44,13.36,13.64,126343.25,0.0,1.0
2019-06-28,3.45,3.63,3.45,3.47,3325960,13.8,14.52,13.8,13.88,831490,0.0,1.0
2019-07-01,3.46,3.56,3.38,3.51,768449,13.84,14.24,13.52,14.04,192112.25,0.0,1.0
2019-07-02,3.43,3.57,3.38,3.43,397227,13.72,14.28,13.52,13.72,99306.75,0.0,1.0
2019-07-03,3.38,3.46,3.24,3.43,357805,13.52,13.84,12.96,13.72,89451.25,0.0,1.0
2019-07-05,3.34,3.45,3.28,3.36,242490,13.36,13.8,13.12,13.44,60622.5,0.0,1.0
2019-07-08,3.24,3.4,3.18,3.35,394237,12.96,13.6,12.72,13.4,98559.25,0.0,1.0
2019-07-09,3.16,3.26,3.14,3.2,320492,12.64,13.04,12.56,12.8,80123,0.0,1.0
2019-07-10,3.16,3.23,3.09,3.16,306614,12.64,12.92,12.36,12.64,76653.5,0.0,1.0
2019-07-11,3.08,3.17,3.01,3.16,632418,12.32,12.68,12.04,12.64,158104.5,0.0,1.0
2019-07-12,3.12,3.14,3.04,3.1,514444,12.48,12.56,12.16,12.4,128611,0.0,1.0
2019-07-15,3.27,3.29,3.11,3.11,441776,13.08,13.16,12.44,12.44,110444,0.0,1.0
2019-07-16,3.34,3.35,3.17,3.24,477142,13.36,13.4,12.68,12.96,119285.5,0.0,1.0
2019-07-17,3.06,3.33,3.05,3.33,496037,12.24,13.32,12.2,13.32,124009.25,0.0,1.0
2019-07-18,2.93,3.15,2.89,3.07,537226,11.72,12.6,11.56,12.28,134306.5,0.0,1.0
2019-07-19,3.0,3.03,2.86,2.92,486117,12.0,12.12,11.44,11.68,121529.25,0.0,1.0
2019-07-22,3.05,3.07,2.9,3.01,444738,12.2,12.28,11.6,12.04,111184.5,0.0,1.0
2019-07-23,3.0,3.14,2.98,3.04,782911,12.0,12.56,11.92,12.16,195727.75,0.0,1.0
2019-07-24,3.17,3.18,2.98,3.0,739462,12.68,12.72,11.92,12.0,184865.5,0.0,1.0
2019-07-25,3.02,3.15,2.97,3.11,597504,12.08,12.6,11.88,12.44,149376,0.0,1.0
2019-07-26,3.14,3.25,3.02,3.02,445315,12.56,13.0,12.08,12.08,111328.75,0.0,1.0
2019-07-29,3.37,3.4,3.13,3.13,826557,13.48,13.6,12.52,12.52,206639.25,0.0,1.0
2019-07-30,3.42,3.55,3.28,3.38,606136,13.68,14.2,13.12,13.52,151534,0.0,1.0
2019-07-31,3.43,3.54,3.38,3.41,431291,13.72,14.16,13.52,13.64,107822.75,0.0,1.0
2019-08-01,3.24,3.5,3.22,3.42,634273,12.96,14.0,12.88,13.68,158568.25,0.0,1.0
2019-08-02,3.01,3.28,2.98,3.2,795528,12.04,13.12,11.92,12.8,198882,0.0,1.0
2019-08-05,2.85,2.99,2.76,2.95,777893,11.4,11.96,11.04,11.8,194473.25,0.0,1.0
2019-08-06,2.77,2.94,2.69,2.88,717149,11.08,11.76,10.76,11.52,179287.25,0.0,1.0
2019-08-07,2.66,2.76,2.61,2.75,724221,10.64,11.04,10.44,11.0,181055.25,0.0,1.0
2019-08-08,2.81,2.92,2.59,2.59,566876,11.24,11.68,10.36,10.36,141719,0.0,1.0
2019-08-09,1.52,2.9,1.49,2.82,5255196,6.08,11.6,5.96,11.28,1313799,0.0,1.0
2019-08-12,1.52,1.6,1.51,1.54,2225419,6.08,6.4,6.04,6.16,556354.75,0.0,1.0
2019-08-13,1.6,1.68,1.51,1.56,8547685,6.4,6.72,6.04,6.24,2136921.25,0.0,1.0
2019-08-14,1.58,1.63,1.56,1.61,2946053,6.32,6.52,6.24,6.44,736513.25,0.0,1.0
2019-08-15,1.61,1.67,1.56,1.58,3231424,6.44,6.68,6.24,6.32,807856,0.0,1.0
2019-08-16,1.62,1.66,1.57,1.6,2339599,6.48,6.64,6.28,6.4,584899.75,0.0,1.0
2019-08-19,1.6,1.65,1.59,1.65,1945434,6.4,6.6,6.36,6.6,486358.5,0.0,1.0
2019-08-20,1.33,1.64,1.27,1.6,6259091,5.32,6.56,5.08,6.4,1564772.75,0.0,1.0
2019-08-21,1.53,1.54,1.39,1.41,2102046,6.12,6.16,5.56,5.64,525511.5,0.0,1.0
2019-08-22,1.52,1.55,1.42,1.51,1333481,6.08,6.2,5.68,6.04,333370.25,0.0,1.0
2019-08-23,1.4,1.56,1.37,1.55,1094597,5.6,6.24,5.48,6.2,273649.25,0.0,1.0
2019-08-26,1.5,1.54,1.4,1.42,1209170,6.0,6.16,5.6,5.68,302292.5,0.0,1.0
2019-08-27,1.39,1.55,1.38,1.52,846037,5.56,6.2,5.52,6.08,211509.25,0.0,1.0
2019-08-28,1.41,1.44,1.38,1.38,641846,5.64,5.76,5.52,5.52,160461.5,0.0,1.0
2019-08-29,1.46,1.5,1.41,1.44,709461,5.84,6.0,5.64,5.76,177365.25,0.0,1.0
2019-08-30,1.44,1.49,1.38,1.49,785677,5.76,5.96,5.52,5.96,196419.25,0.0,1.0
2019-09-03,1.32,1.44,1.32,1.44,929797,5.28,5.76,5.28,5.76,232449.25,0.0,1.0
2019-09-04,1.31,1.4,1.29,1.4,589994,5.24,5.6,5.16,5.6,147498.5,0.0,1.0
2019-09-05,1.32,1.39,1.3,1.36,669648,5.28,5.56,5.2,5.44,167412,0.0,1.0
2019-09-06,1.27,1.32,1.23,1.31,1499543,5.08,5.28,4.92,5.24,374885.75,0.0,1.0
2019-09-09,1.24,1.31,1.24,1.3,1096784,4.96,5.24,4.96,5.2,274196,0.0,1.0
2019-09-10,1.39,1.41,1.26,1.26,3359619,5.56,5.64,5.04,5.04,839904.75,0.0,1.0
2019-09-11,1.38,1.43,1.35,1.4,1567414,5.52,5.72,5.4,5.6,391853.5,0.0,1.0
2019-09-12,1.34,1.4,1.29,1.39,1438275,5.36,5.6,5.16,5.56,359568.75,0.0,1.0
2019-09-13,1.36,1.39,1.33,1.36,1149567,5.44,5.56,5.32,5.44,287391.75,0.0,1.0
2019-09-16,1.35,1.4,1.34,1.36,1138103,5.4,5.6,5.36,5.44,284525.75,0.0,1.0
2019-09-17,1.37,1.38,1.33,1.36,854051,5.48,5.52,5.32,5.44,213512.75,0.0,1.0
2019-09-18,1.33,1.38,1.31,1.37,688678,5.32,5.52,5.24,5.48,172169.5,0.0,1.0
2019-09-19,1.32,1.35,1.3,1.34,914897,5.28,5.4,5.2,5.36,228724.25,0.0,1.0
2019-09-20,1.38,1.4,1.3,1.33,1830107,5.52,5.6,5.2,5.32,457526.75,0.0,1.0
2019-09-23,1.38,1.42,1.36,1.39,1034846,5.52,5.68,5.44,5.56,258711.5,0.0,1.0
2019-09-24,1.43,1.47,1.39,1.39,1838797,5.72,5.88,5.56,5.56,459699.25,0.0,1.0
2019-09-25,1.42,1.49,1.39,1.46,1068208,5.68,5.96,5.56,5.84,267052,0.0,1.0
2019-09-26,1.43,1.45,1.39,1.43,1375853,5.72,5.8,5.56,5.72,343963.25,0.0,1.0
2019-09-27,1.31,1.43,1.3,1.39,1009975,5.24,5.72,5.2,5.56,252493.75,0.0,1.0
2019-09-30,1.28,1.34,1.28,1.3,910608,5.12,5.36,5.12,5.2,227652,0.0,1.0
2019-10-01,1.23,1.33,1.2,1.3,1044125,4.92,5.32,4.8,5.2,261031.25,0.0,1.0
2019-10-02,1.24,1.26,1.15,1.21,923568,4.96,5.04,4.6,4.84,230892,0.0,1.0
2019-10-03,1.24,1.26,1.19,1.24,564160,4.96,5.04,4.76,4.96,141040,0.0,1.0
2019-10-04,1.22,1.25,1.16,1.24,652342,4.88,5.0,4.64,4.96,163085.5,0.0,1.0
2019-10-07,1.33,1.34,1.19,1.22,1129759,5.32,5.36,4.76,4.88,282439.75,0.0,1.0
2019-10-08,1.33,1.34,1.27,1.32,837751,5.32,5.36,5.08,5.28,209437.75,0.0,1.0
2019-10-09,1.25,1.35,1.25,1.34,499538,5.0,5.4,5.0,5.36,124884.5,0.0,1.0
2019-10-10,1.22,1.29,1.18,1.26,803436,4.88,5.16,4.72,5.04,200859,0.0,1.0
2019-10-11,1.24,1.26,1.21,1.22,537193,4.96,5.04,4.84,4.88,134298.25,0.0,1.0
2019-10-14,1.05,1.28,1.01,1.25,2218686,4.2,5.12,4.04,5.0,554671.5,0.0,1.0
2019-10-15,1.1,1.1,1.03,1.04,1477765,4.4,4.4,4.12,4.16,369441.25,0.0,1.0
2019-10-16,1.04,1.16,1.03,1.16,1785833,4.16,4.64,4.12,4.64,446458.25,0.0,1.0
2019-10-17,1.25,1.28,1.05,1.06,2589881,5.0,5.12,4.2,4.24,647470.25,0.0,1.0
2019-10-18,1.17,1.28,1.16,1.28,1676742,4.68,5.12,4.64,5.12,419185.5,0.0,1.0
2019-10-21,0.84,0.88,0.71,0.8,4537860,3.36,3.52,2.84,3.2,1134465,0.0,1.0
2019-10-22,0.87,0.88,0.77,0.86,2034646,3.48,3.52,3.08,3.44,508661.5,0.0,1.0
2019-10-23,0.89,0.94,0.82,0.82,1563265,3.56,3.76,3.28,3.28,390816.25,0.0,1.0
2019-10-24,0.89,0.91,0.83,0.89,836042,3.56,3.64,3.32,3.56,209010.5,0.0,1.0
2019-10-25,0.92,0.96,0.87,0.87,680594,3.68,3.84,3.48,3.48,170148.5,0.0,1.0
2019-10-28,0.98,1.01,0.92,0.92,751256,3.92,4.04,3.68,3.68,187814,0.0,1.0
2019-10-29,0.99,1.01,0.95,0.99,1097591,3.96,4.04,3.8,3.96,274397.75,0.0,1.0
2019-10-30,1.02,1.04,0.97,0.99,430695,4.08,4.16,3.88,3.96,107673.75,0.0,1.0
2019-10-31,0.79,0.88,0.78,0.82,2916295,3.16,3.52,3.12,3.28,729073.75,0.0,1.0
2019-11-01,0.84,0.93,0.76,0.85,2558844,3.36,3.72,3.04,3.4,639711,0.0,1.0
2019-11-04,0.81,0.85,0.76,0.85,14504836,3.24,3.4,3.04,3.4,3626209,0.0,1.0
2019-11-05,0.83,0.83,0.81,0.81,2058319,3.32,3.32,3.24,3.24,514579.75,0.0,1.0
2019-11-06,0.73,0.85,0.73,0.83,2655554,2.92,3.4,2.92,3.32,663888.5,0.0,1.0
2019-11-07,0.75,0.84,0.73,0.8,1790840,3.0,3.36,2.92,3.2,447710,0.0,1.0
2019-11-08,0.73,0.78,0.7,0.75,1431835,2.92,3.12,2.8,3.0,357958.75,0.0,1.0
2019-11-11,0.72,0.75,0.7,0.71,1328210,2.88,3.0,2.8,2.84,332052.5,0.0,1.0
2019-11-12,0.73,0.76,0.7,0.74,1386868,2.92,3.04,2.8,2.96,346717,0.0,1.0
2019-11-13,0.81,0.84,0.73,0.76,1900501,3.24,3.36,2.92,3.04,475125.25,0.0,1.0
2019-11-14,0.77,0.83,0.76,0.8,1131336,3.08,3.32,3.04,3.2,282834,0.0,1.0
2019-11-15,0.77,0.81,0.73,0.78,1220091,3.08,3.24,2.92,3.12,305022.75,0.0,1.0
2019-11-18,0.83,0.85,0.73,0.73,1339206,3.32,3.4,2.92,2.92,334801.5,0.0,1.0
2019-11-19,0.8,0.92,0.78,0.83,1322718,3.2,3.68,3.12,3.32,330679.5,0.0,1.0
2019-11-20,0.76,0.82,0.75,0.79,1041834,3.04,3.28,3.0,3.16,260458.5,0.0,1.0
2019-11-21,0.74,0.8,0.74,0.77,2165067,2.96,3.2,2.96,3.08,541266.75,0.0,1.0
2019-11-22,0.74,0.77,0.72,0.77,1897641,2.96,3.08,2.88,3.08,474410.25,0.0,1.0
2019-11-25,0.76,0.78,0.73,0.74,2227815,3.04,3.12,2.92,2.96,556953.75,0.0,1.0
2019-11-26,0.77,0.8,0.72,0.78,3994780,3.08,3.2,2.88,3.12,998695,0.0,1.0
2019-11-27,0.78,0.81,0.75,0.76,1400606,3.12,3.24,3.0,3.04,350151.5,0.0,1.0
2019-11-29,0.76,0.8,0.75,0.78,469006,3.04,3.2,3.0,3.12,117251.5,0.0,1.0
2019-12-02,0.75,0.77,0.74,0.75,1419467,3.0,3.08,2.96,3.0,354866.75,0.0,1.0
2019-12-03,0.74,0.78,0.73,0.74,1370222,2.96,3.12,2.92,2.96,342555.5,0.0,1.0
2019-12-04,0.73,0.78,0.7,0.76,1865662,2.92,3.12,2.8,3.04,466415.5,0.0,1.0
2019-12-05,0.7,0.75,0.69,0.73,1914726,2.8,3.0,2.76,2.92,478681.5,0.0,1.0
2019-12-06,0.71,0.73,0.7,0.7,983806,2.84,2.92,2.8,2.8,245951.5,0.0,1.0
2019-12-09,0.71,0.72,0.68,0.71,706682,2.84,2.88,2.72,2.84,176670.5,0.0,1.0
2019-12-10,0.77,0.8,0.71,0.73,2189719,3.08,3.2,2.84,2.92,547429.75,0.0,1.0
2019-12-11,0.79,0.82,0.78,0.8,1823229,3.16,3.28,3.12,3.2,455807.25,0.0,1.0
2019-12-12,1.23,1.32,0.98,1.03,20307858,4.92,5.28,3.92,4.12,5076964.5,0.0,1.0
2019-12-13,1.19,1.22,1.05,1.15,4321383,4.76,4.88,4.2,4.6,1080345.75,0.0,1.0
2019-12-16,1.4,1.46,1.23,1.41,8699189,5.6,5.84,4.92,5.64,2174797.25,0.0,1.0
2019-12-17,1.28,1.5,1.26,1.42,4678750,5.12,6.0,5.04,5.68,1169687.5,0.0,1.0
2019-12-18,1.22,1.32,1.2,1.32,2165420,4.88,5.28,4.8,5.28,541355,0.0,1.0
2019-12-19,1.16,1.23,1.11,1.22,3584957,4.64,4.92,4.44,4.88,896239.25,0.0,1.0
2019-12-20,1.12,1.19,1.08,1.16,4632242,4.48,4.76,4.32,4.64,1158060.5,0.0,1.0
2019-12-23,1.1,1.14,1.06,1.1,1934944,4.4,4.56,4.24,4.4,483736,0.0,1.0
2019-12-24,1.1,1.14,1.09,1.1,1460699,4.4,4.56,4.36,4.4,365174.75,0.0,1.0
2019-12-26,1.35,1.38,1.15,1.25,5062472,5.4,5.52,4.6,5.0,1265618,0.0,1.0
2019-12-27,1.39,1.69,1.38,1.46,9756898,5.56,6.76,5.52,5.84,2439224.5,0.0,1.0
2019-12-30,1.28,1.44,1.23,1.42,2961954,5.12,5.76,4.92,5.68,740488.5,0.0,1.0
2019-12-31,1.25,1.34,1.23,1.28,1853340,5.0,5.36,4.92,5.12,463335,0.0,1.0
2020-01-02,1.19,1.31,1.17,1.3,1955951,4.76,5.24,4.68,5.2,488987.75,0.0,1.0
2020-01-03,1.11,1.18,1.11,1.15,1801126,4.44,4.72,4.44,4.6,450281.5,0.0,1.0
2020-01-06,1.08,1.13,1.01,1.12,3046085,4.32,4.52,4.04,4.48,761521.25,0.0,1.0
2020-01-07,1.15,1.19,1.08,1.11,2976819,4.6,4.76,4.32,4.44,744204.75,0.0,1.0
2020-01-08,1.08,1.16,1.04,1.16,2336017,4.32,4.64,4.16,4.64,584004.25,0.0,1.0
2020-01-09,1.07,1.14,1.06,1.08,1776309,4.28,4.56,4.24,4.32,444077.25,0.0,1.0
2020-01-10,1.11,1.14,1.07,1.07,1631901,4.44,4.56,4.28,4.28,407975.25,0.0,1.0
2020-01-13,1.16,1.27,1.13,1.25,2755592,4.64,5.08,4.52,5.0,688898,0.0,1.0
2020-01-14,1.16,1.19,1.1,1.16,1794743,4.64,4.76,4.4,4.64,448685.75,0.0,1.0
2020-01-15,1.14,1.19,1.12,1.18,1055447,4.56,4.76,4.48,4.72,263861.75,0.0,1.0
2020-01-16,1.21,1.22,1.14,1.15,1236257,4.84,4.88,4.56,4.6,309064.25,0.0,1.0
2020-01-17,1.24,1.27,1.19,1.27,2485859,4.96,5.08,4.76,5.08,621464.75,0.0,1.0
2020-01-21,1.3,1.35,1.23,1.25,2470163,5.2,5.4,4.92,5.0,617540.75,0.0,1.0
2020-01-22,1.24,1.33,1.23,1.31,1138653,4.96,5.32,4.92,5.24,284663.25,0.0,1.0
2020-01-23,1.17,1.26,1.17,1.25,1133953,4.68,5.04,4.68,5.0,283488.25,0.0,1.0
2020-01-24,1.12,1.22,1.11,1.18,1247694,4.48,4.88,4.44,4.72,311923.5,0.0,1.0
2020-01-27,1.09,1.14,1.01,1.06,970692,4.36,4.56,4.04,4.24,242673,0.0,1.0
2020-01-28,1.12,1.14,1.07,1.09,756240,4.48,4.56,4.28,4.36,189060,0.0,1.0
2020-01-29,1.11,1.16,1.1,1.14,646417,4.44,4.64,4.4,4.56,161604.25,0.0,1.0
2020-01-30,1.09,1.12,1.06,1.1,626202,4.36,4.48,4.24,4.4,156550.5,0.0,1.0
2020-01-31,1.07,1.11,1.01,1.08,1278425,4.28,4.44,4.04,4.32,319606.25,0.0,1.0
2020-02-03,1.05,1.12,1.01,1.05,1420696,4.2,4.48,4.04,4.2,355174,0.0,1.0
2020-02-04,1.05,1.07,1.02,1.04,1425708,4.2,4.28,4.08,4.16,356427,0.0,1.0
2020-02-05,1.05,1.08,1.04,1.04,975605,4.2,4.32,4.16,4.16,243901.25,0.0,1.0
2020-02-06,1.04,1.07,1.01,1.05,2231566,4.16,4.28,4.04,4.2,557891.5,0.0,1.0
2020-02-07,1.52,1.71,1.44,1.7,28531624,6.08,6.84,5.76,6.8,7132906,0.0,1.0
2020-02-10,1.36,1.53,1.29,1.52,4536184,5.44,6.12,5.16,6.08,1134046,0.0,1.0
2020-02-11,1.35,1.41,1.31,1.31,1488394,5.4,5.64,5.24,5.24,372098.5,0.0,1.0
2020-02-12,1.35,1.4,1.34,1.34,1135354,5.4,5.6,5.36,5.36,283838.5,0.0,1.0
2020-02-13,1.35,1.41,1.32,1.36,1015778,5.4,5.64,5.28,5.44,253944.5,0.0,1.0
2020-02-14,1.34,1.41,1.32,1.36,989348,5.36,5.64,5.28,5.44,247337,0.0,1.0
2020-02-18,1.29,1.35,1.22,1.34,1206979,5.16,5.4,4.88,5.36,301744.75,0.0,1.0
2020-02-19,1.38,1.42,1.3,1.31,1723184,5.52,5.68,5.2,5.24,430796,0.0,1.0
2020-02-20,1.34,1.39,1.32,1.38,980962,5.36,5.56,5.28,5.52,245240.5,0.0,1.0
2020-02-21,1.31,1.34,1.28,1.33,920913,5.24,5.36,5.12,5.32,230228.25,0.0,1.0
2020-02-24,1.17,1.26,1.14,1.25,1963612,4.68,5.04,4.56,5.0,490903,0.0,1.0
2020-02-25,1.11,1.21,1.1,1.17,1023268,4.44,4.84,4.4,4.68,255817,0.0,1.0
2020-02-26,1.11,1.16,1.1,1.12,1510383,4.44,4.64,4.4,4.48,377595.75,0.0,1.0
2020-02-27,1.05,1.11,1.01,1.09,1467674,4.2,4.44,4.04,4.36,366918.5,0.0,1.0
2020-02-28,1.08,1.11,1.01,1.01,1479380,4.32,4.44,4.04,4.04,369845,0.0,1.0
2020-03-02,1.13,1.18,1.03,1.08,985727,4.52,4.72,4.12,4.32,246431.75,0.0,1.0
2020-03-03,1.05,1.14,1.04,1.14,915390,4.2,4.56,4.16,4.56,228847.5,0.0,1.0
2020-03-04,1.15,1.15,1.05,1.08,944522,4.6,4.6,4.2,4.32,236130.5,0.0,1.0
2020-03-05,1.09,1.17,1.08,1.15,740222,4.36,4.68,4.32,4.6,185055.5,0.0,1.0
2020-03-06,1.14,1.16,1.05,1.05,1021894,4.56,4.64,4.2,4.2,255473.5,0.0,1.0
2020-03-09,1.07,1.16,1.02,1.16,1445240,4.28,4.64,4.08,4.64,361310,0.0,1.0
2020-03-10,0.74,0.97,0.68,0.97,2313222,2.96,3.88,2.72,3.88,578305.5,0.0,1.0
2020-03-11,0.93,0.95,0.75,0.77,1510334,3.72,3.8,3.0,3.08,377583.5,0.0,1.0
2020-03-12,0.81,0.88,0.75,0.84,1088769,3.24,3.52,3.0,3.36,272192.25,0.0,1.0
2020-03-13,0.8,0.86,0.73,0.82,749705,3.2,3.44,2.92,3.28,187426.25,0.0,1.0
2020-03-16,0.75,0.78,0.7,0.72,872069,3.0,3.12,2.8,2.88,218017.25,0.0,1.0
2020-03-17,0.74,0.74,0.6,0.72,2037714,2.96,2.96,2.4,2.88,509428.5,0.0,1.0
2020-03-18,0.6,0.72,0.55,0.67,1268875,2.4,2.88,2.2,2.68,317218.75,0.0,1.0
2020-03-19,0.7,0.74,0.61,0.64,3460324,2.8,2.96,2.44,2.56,865081,0.0,1.0
2020-03-20,0.71,0.73,0.63,0.72,1659863,2.84,2.92,2.52,2.88,414965.75,0.0,1.0
2020-03-23,0.65,0.68,0.62,0.68,3586428,2.6,2.72,2.48,2.72,896607,0.0,1.0
2020-03-24,0.7,0.71,0.65,0.71,866345,2.8,2.84,2.6,2.84,216586.25,0.0,1.0
2020-03-25,0.76,0.79,0.67,0.69,695490,3.04,3.16,2.68,2.76,173872.5,0.0,1.0
2020-03-26,0.71,0.78,0.67,0.76,658359,2.84,3.12,2.68,3.04,164589.75,0.0,1.0
2020-03-27,0.65,0.72,0.63,0.66,789888,2.6,2.88,2.52,2.64,197472,0.0,1.0
2020-03-30,0.68,0.69,0.64,0.66,735356,2.72,2.76,2.56,2.64,183839,0.0,1.0
2020-03-31,0.65,0.68,0.61,0.66,1043356,2.6,2.72,2.44,2.64,260839,0.0,1.0
2020-04-01,0.64,0.65,0.61,0.64,312514,2.56,2.6,2.44,2.56,78128.5,0.0,1.0
2020-04-02,0.65,0.65,0.62,0.63,400495,2.6,2.6,2.48,2.52,100123.75,0.0,1.0
2020-04-03,0.6346,0.6589,0.6211,0.6381,458948,2.5384,2.6356,2.4844,2.5524,114737,0.0,1.0
2020-04-06,0.67,0.68,0.64,0.65,611680,2.68,2.72,2.56,2.6,152920,0.0,1.0
2020-04-07,0.68,0.71,0.65,0.67,816008,2.72,2.84,2.6,2.68,204002,0.0,1.0
2020-04-08,0.71,0.74,0.68,0.68,603133,2.84,2.96,2.72,2.72,150783.25,0.0,1.0
2020-04-09,0.72,0.77,0.71,0.75,561758,2.88,3.08,2.84,3.0,140439.5,0.0,1.0
2020-04-13,0.8,0.8,0.74,0.79,1035755,3.2,3.2,2.96,3.16,258938.75,0.0,1.0
2020-04-14,0.9,0.93,0.81,0.82,1242860,3.6,3.72,3.24,3.28,310715,0.0,1.0
2020-04-15,0.88,0.96,0.84,0.92,886012,3.52,3.84,3.36,3.68,221503,0.0,1.0
2020-04-16,0.89,0.95,0.84,0.9,452442,3.56,3.8,3.36,3.6,113110.5,0.0,1.0
2020-04-17,0.92,0.94,0.89,0.89,437230,3.68,3.76,3.56,3.56,109307.5,0.0,1.0
2020-04-20,0.9,0.96,0.86,0.9,467687,3.6,3.84,3.44,3.6,116921.75,0.0,1.0
2020-04-21,0.83,0.91,0.8,0.88,450697,3.32,3.64,3.2,3.52,112674.25,0.0,1.0
2020-04-22,0.84,0.88,0.8,0.85,499007,3.36,3.52,3.2,3.4,124751.75,0.0,1.0
2020-04-23,0.81,0.86,0.81,0.84,519012,3.24,3.44,3.24,3.36,129753,0.0,1.0
2020-04-24,0.85,0.85,0.7,0.82,520822,3.4,3.4,2.8,3.28,130205.5,0.0,1.0
2020-04-27,0.93,0.94,0.85,0.85,526131,3.72,3.76,3.4,3.4,131532.75,0.0,1.0
2020-04-28,0.92,0.96,0.86,0.95,310659,3.68,3.84,3.44,3.8,77664.75,0.0,1.0
2020-04-29,0.9012,0.96,0.8704,0.96,429009,3.6048,3.84,3.4816,3.84,107252.25,0.0,1.0
2020-04-30,0.88,0.89,0.81,0.87,508703,3.52,3.56,3.24,3.48,127175.75,0.0,1.0
2020-05-01,0.83,0.88,0.82,0.88,433786,3.32,3.52,3.28,3.52,108446.5,0.0,1.0
2020-05-04,0.86,0.87,0.78,0.83,424164,3.44,3.48,3.12,3.32,106041,0.0,1.0
2020-05-05,0.84,0.88,0.83,0.87,345490,3.36,3.52,3.32,3.48,86372.5,0.0,1.0
2020-05-06,0.81,0.86,0.79,0.83,451805,3.24,3.44,3.16,3.32,112951.25,0.0,1.0
2020-05-07,0.84,0.85,0.8,0.81,258372,3.36,3.4,3.2,3.24,64593,0.0,1.0
2020-05-08,0.8,0.83,0.75,0.82,936131,3.2,3.32,3.0,3.28,234032.75,0.0,1.0
2020-05-11,0.87,1.35,0.86,1.04,15220203,3.48,5.4,3.44,4.16,3805050.75,0.0,1.0
2020-05-12,0.81,0.87,0.8,0.87,2472100,3.24,3.48,3.2,3.48,618025,0.0,1.0
2020-05-13,0.81,0.81,0.77,0.8,1213432,3.24,3.24,3.08,3.2,303358,0.0,1.0
2020-05-14,0.79,0.83,0.76,0.77,767138,3.16,3.32,3.04,3.08,191784.5,0.0,1.0
2020-05-15,0.81,0.83,0.78,0.82,907724,3.24,3.32,3.12,3.28,226931,0.0,1.0
2020-05-18,0.81,0.84,0.79,0.83,994221,3.24,3.36,3.16,3.32,248555.25,0.0,1.0
2020-05-19,0.8,0.83,0.78,0.8,1015741,3.2,3.32,3.12,3.2,253935.25,0.0,1.0
2020-05-20,0.9,0.96,0.8,0.82,2044000,3.6,3.84,3.2,3.28,511000,0.0,1.0
2020-05-21,0.87,0.91,0.8,0.9,944768,3.48,3.64,3.2,3.6,236192,0.0,1.0
2020-05-22,0.82,0.86,0.79,0.84,955742,3.28,3.44,3.16,3.36,238935.5,0.0,1.0
2020-05-26,0.82,0.84,0.8,0.81,770765,3.28,3.36,3.2,3.24,192691.25,0.0,1.0
2020-05-27,0.83,0.83,0.8,0.82,823566,3.32,3.32,3.2,3.28,205891.5,0.0,1.0
2020-05-28,0.96,1.14,0.8,0.81,9604465,3.84,4.56,3.2,3.24,2401116.25,0.0,1.0
2020-05-29,0.99,1.05,0.96,0.99,1711111,3.96,4.2,3.84,3.96,427777.75,0.0,1.0
2020-06-01,1.0,1.07,0.95,1.0,1391673,4.0,4.28,3.8,4.0,347918.25,0.0,1.0
2020-06-02,0.99,1.04,0.97,1.04,903829,3.96,4.16,3.88,4.16,225957.25,0.0,1.0
2020-06-03,1.08,1.11,1.03,1.06,2499464,4.32,4.44,4.12,4.24,624866,0.0,1.0
2020-06-04,1.0,1.13,0.98,1.13,1584068,4.0,4.52,3.92,4.52,396017,0.0,1.0
2020-06-05,1.0,1.04,0.97,1.01,1087702,4.0,4.16,3.88,4.04,271925.5,0.0,1.0
2020-06-08,1.03,1.05,1.0,1.0,951450,4.12,4.2,4.0,4.0,237862.5,0.0,1.0
2020-06-09,1.01,1.04,1.0,1.02,791381,4.04,4.16,4.0,4.08,197845.25,0.0,1.0
2020-06-10,0.97,1.03,0.95,1.02,1414158,3.88,4.12,3.8,4.08,353539.5,0.0,1.0
2020-06-11,0.9,0.96,0.89,0.95,1663725,3.6,3.84,3.56,3.8,415931.25,0.0,1.0
2020-06-12,0.92,0.97,0.88,0.91,884127,3.68,3.88,3.52,3.64,221031.75,0.0,1.0
2020-06-15,0.94,0.96,0.88,0.9,608665,3.76,3.84,3.52,3.6,152166.25,0.0,1.0
2020-06-16,0.94,0.98,0.91,0.97,500820,3.76,3.92,3.64,3.88,125205,0.0,1.0
2020-06-17,0.89,0.93,0.88,0.93,671668,3.56,3.72,3.52,3.72,167917,0.0,1.0
2020-06-18,0.88,0.92,0.86,0.9,678564,3.52,3.68,3.44,3.6,169641,0.0,1.0
2020-06-19,0.84,0.9,0.84,0.89,1345517,3.36,3.6,3.36,3.56,336379.25,0.0,1.0
2020-06-22,0.8669,0.89,0.85,0.86,769047,3.4676,3.56,3.4,3.44,192261.75,0.0,1.0
2020-06-23,0.84,0.88,0.82,0.87,1124660,3.36,3.52,3.28,3.48,281165,0.0,1.0
2020-06-24,0.85,1.02,0.82,0.84,4765592,3.4,4.08,3.28,3.36,1191398,0.0,1.0
2020-06-25,0.85,0.92,0.82,0.87,2233661,3.4,3.68,3.28,3.48,558415.25,0.0,1.0
2020-06-26,0.82,0.85,0.77,0.84,8391620,3.28,3.4,3.08,3.36,2097905,0.0,1.0
2020-06-29,0.8672,0.8799,0.811,0.82,967653,3.4688,3.5196,3.244,3.28,241913.25,0.0,1.0
2020-06-30,0.86,0.87,0.82,0.86,1103010,3.44,3.48,3.28,3.44,275752.5,0.0,1.0
2020-07-01,0.83,0.86,0.82,0.86,791996,3.32,3.44,3.28,3.44,197999,0.0,1.0
2020-07-02,0.82,0.84,0.8,0.83,803540,3.28,3.36,3.2,3.32,200885,0.0,1.0
2020-07-06,0.82,0.84,0.81,0.81,577545,3.28,3.36,3.24,3.24,144386.25,0.0,1.0
2020-07-07,0.82,0.82,0.79,0.81,549977,3.28,3.28,3.16,3.24,137494.25,0.0,1.0
2020-07-08,0.8,0.81,0.79,0.81,623146,3.2,3.24,3.16,3.24,155786.5,0.0,1.0
2020-07-09,0.82,0.82,0.8,0.8,505685,3.28,3.28,3.2,3.2,126421.25,0.0,1.0
2020-07-10,0.81,0.84,0.79,0.82,459521,3.24,3.36,3.16,3.28,114880.25,0.0,1.0
2020-07-13,0.81,0.84,0.8,0.81,593074,3.24,3.36,3.2,3.24,148268.5,0.0,1.0
2020-07-14,0.84,0.85,0.8,0.82,685869,3.36,3.4,3.2,3.28,171467.25,0.0,1.0
2020-07-15,0.83,0.87,0.82,0.84,443836,3.32,3.48,3.28,3.36,110959,0.0,1.0
2020-07-16,0.85,0.87,0.82,0.84,603121,3.4,3.48,3.28,3.36,150780.25,0.0,1.0
2020-07-17,0.89,0.92,0.85,0.85,674028,3.56,3.68,3.4,3.4,168507,0.0,1.0
2020-07-20,0.9,0.91,0.88,0.91,404924,3.6,3.64,3.52,3.64,101231,0.0,1.0
2020-07-21,0.93,0.94,0.88,0.91,702538,3.72,3.76,3.52,3.64,175634.5,0.0,1.0
2020-07-22,1.08,1.15,0.93,0.93,2951845,4.32,4.6,3.72,3.72,737961.25,0.0,1.0
2020-07-23,0.9609,1.15,0.9392,1.1,1699923,3.8436,4.6,3.7568,4.4,424980.75,0.0,1.0
2020-07-24,1.0,1.02,0.9501,0.9646,615360,4.0,4.08,3.8004,3.8584,153840,0.0,1.0
2020-07-27,0.9464,1.0,0.9101,1.0,771720,3.7856,4.0,3.6404,4.0,192930,0.0,1.0
2020-07-28,1.01,1.03,0.946001,0.95,684124,4.04,4.12,3.784004,3.8,171031,0.0,1.0
2020-07-29,0.97,1.0051,0.9501,0.99,954419,3.88,4.0204,3.8004,3.96,238604.75,0.0,1.0
2020-07-30,0.965,0.97,0.915,0.96,511076,3.86,3.88,3.66,3.84,127769,0.0,1.0
2020-07-31,0.9006,0.96,0.891,0.96,586174,3.6024,3.84,3.564,3.84,146543.5,0.0,1.0
2020-08-03,0.87,0.9,0.8523,0.89,632574,3.48,3.6,3.4092,3.56,158143.5,0.0,1.0
2020-08-04,0.9013,0.9399,0.8577,0.86,665456,3.6052,3.7596,3.4308,3.44,166364,0.0,1.0
2020-08-05,0.9203,0.9369,0.89,0.91,346170,3.6812,3.7476,3.56,3.64,86542.5,0.0,1.0
2020-08-06,0.935,0.944,0.9,0.9,471281,3.74,3.776,3.6,3.6,117820.25,0.0,1.0
2020-08-07,0.7836,0.8729,0.7,0.84,3874038,3.1344,3.4916,2.8,3.36,968509.5,0.0,1.0
2020-08-10,0.8077,0.8199,0.78,0.7918,886351,3.2308,3.2796,3.12,3.1672,221587.75,0.0,1.0
2020-08-11,0.795,0.84,0.794,0.84,687696,3.18,3.36,3.176,3.36,171924,0.0,1.0
2020-08-12,0.7725,0.8098,0.7725,0.8098,563125,3.09,3.2392,3.09,3.2392,140781.25,0.0,1.0
2020-08-13,0.7779,0.7987,0.756,0.7743,620548,3.1116,3.1948,3.024,3.0972,155137,0.0,1.0
2020-08-14,0.8149,0.8156,0.75,0.78,768364,3.2596,3.2624,3.0,3.12,192091,0.0,1.0
2020-08-17,0.8327,0.8499,0.8003,0.815,653907,3.3308,3.3996,3.2012,3.26,163476.75,0.0,1.0
2020-08-18,0.8327,0.85,0.8121,0.829,386698,3.3308,3.4,3.2484,3.316,96674.5,0.0,1.0
2020-08-19,0.8446,0.85,0.79,0.8,392688,3.3784,3.4,3.16,3.2,98172,0.0,1.0
2020-08-20,0.8624,0.8651,0.8065,0.86,403464,3.4496,3.4604,3.226,3.44,100866,0.0,1.0
2020-08-21,0.8244,0.8598,0.8101,0.8101,479842,3.2976,3.4392,3.2404,3.2404,119960.5,0.0,1.0
2020-08-24,0.8283,0.8385,0.8,0.8078,322170,3.3132,3.354,3.2,3.2312,80542.5,0.0,1.0
2020-08-25,0.7865,0.8269,0.7817,0.8248,271603,3.146,3.3076,3.1268,3.2992,67900.75,0.0,1.0
2020-08-26,0.8341,0.8375,0.774,0.78,507616,3.3364,3.35,3.096,3.12,126904,0.0,1.0
2020-08-27,0.7942,0.8493,0.79,0.84,277010,3.1768,3.3972,3.16,3.36,69252.5,0.0,1.0
2020-08-28,0.8064,0.827,0.78,0.792,330418,3.2256,3.308,3.12,3.168,82604.5,0.0,1.0
2020-08-31,0.81,0.85,0.8,0.85,256803,3.24,3.4,3.2,3.4,64200.75,0.0,1.0
2020-09-01,0.7609,0.820143,0.74,0.801,526737,3.0436,3.280572,2.96,3.204,131684.25,0.0,1.0
2020-09-02,0.775,0.7959,0.75,0.76,555139,3.1,3.1836,3.0,3.04,138784.75,0.0,1.0
2020-09-03,0.7453,0.78217,0.7453,0.7465,403268,2.9812,3.12868,2.9812,2.986,100817,0.0,1.0
2020-09-04,0.7202,0.7496,0.704301,0.746,463654,2.8808,2.9984,2.817204,2.984,115913.5,0.0,1.0
2020-09-08,0.723,0.7437,0.69,0.71,439715,2.892,2.9748,2.76,2.84,109928.75,0.0,1.0
2020-09-09,0.7382,0.7439,0.69,0.7249,392097,2.9528,2.9756,2.76,2.8996,98024.25,0.0,1.0
2020-09-10,0.7241,0.7428,0.7,0.7247,798761,2.8964,2.9712,2.8,2.8988,199690.25,0.0,1.0
2020-09-11,0.6942,0.726451,0.6894,0.72,517539,2.7768,2.905804,2.7576,2.88,129384.75,0.0,1.0
2020-09-14,0.7101,0.75,0.6912,0.7475,706016,2.8404,3.0,2.7648,2.99,176504,0.0,1.0
2020-09-15,0.703,0.717,0.69,0.7,337947,2.812,2.868,2.76,2.8,84486.75,0.0,1.0
2020-09-16,0.719,0.7445,0.69,0.695,634953,2.876,2.978,2.76,2.78,158738.25,0.0,1.0
2020-09-17,0.7356,0.75,0.7,0.72,418661,2.9424,3.0,2.8,2.88,104665.25,0.0,1.0
2020-09-18,0.7011,0.76,0.7011,0.75,1327754,2.8044,3.04,2.8044,3.0,331938.5,0.0,1.0
2020-09-21,0.7011,0.7223,0.6906,0.7,494925,2.8044,2.8892,2.7624,2.8,123731.25,0.0,1.0
2020-09-22,0.694,0.73,0.693,0.702,376848,2.776,2.92,2.772,2.808,94212,0.0,1.0
2020-09-23,0.6735,0.7065,0.662,0.6931,673368,2.694,2.826,2.648,2.7724,168342,0.0,1.0
2020-09-24,0.6518,0.6704,0.65,0.67,409968,2.6072,2.6816,2.6,2.68,102492,0.0,1.0
2020-09-25,0.6611,0.6718,0.6333,0.6504,504270,2.6444,2.6872,2.5332,2.6016,126067.5,0.0,1.0
2020-09-28,0.668,0.6914,0.66,0.68,320162,2.672,2.7656,2.64,2.72,80040.5,0.0,1.0
2020-09-29,0.6698,0.6889,0.635,0.6697,343384,2.6792,2.7556,2.54,2.6788,85846,0.0,1.0
2020-09-30,0.6657,0.6799,0.661,0.674,324998,2.6628,2.7196,2.644,2.696,81249.5,0.0,1.0
2020-10-01,0.65,0.6824,0.635,0.669,501479,2.6,2.7296,2.54,2.676,125369.75,0.0,1.0
2020-10-02,0.6641,0.7,0.64,0.6451,805861,2.6564,2.8,2.56,2.5804,201465.25,0.0,1.0
2020-10-05,0.686,0.72,0.63,0.6345,669752,2.744,2.88,2.52,2.538,167438,0.0,1.0
2020-10-06,0.7,0.72,0.68,0.72,370800,2.8,2.88,2.72,2.88,92700,0.0,1.0
2020-10-07,0.7044,0.7094,0.6612,0.706,185583,2.8176,2.8376,2.6448,2.824,46395.75,0.0,1.0
2020-10-08,0.7251,0.7251,0.6914,0.712,257882,2.9004,2.9004,2.7656,2.848,64470.5,0.0,1.0
2020-10-09,0.7519,0.7599,0.7,0.7,322393,3.0076,3.0396,2.8,2.8,80598.25,0.0,1.0
2020-10-12,0.7737,0.8213,0.732,0.7433,596692,3.0948,3.2852,2.928,2.9732,149173,0.0,1.0
2020-10-13,0.7618,0.7791,0.756,0.7732,147241,3.0472,3.1164,3.024,3.0928,36810.25,0.0,1.0
2020-10-14,0.7379,0.7692,0.732,0.758,289286,2.9516,3.0768,2.928,3.032,72321.5,0.0,1.0
2020-10-15,0.7126,0.74,0.7125,0.73,153140,2.8504,2.96,2.85,2.92,38285,0.0,1.0
2020-10-16,0.7247,0.73925,0.7125,0.7125,295389,2.8988,2.957,2.85,2.85,73847.25,0.0,1.0
2020-10-19,0.714,0.7345,0.7124,0.72,336639,2.856,2.938,2.8496,2.88,84159.75,0.0,1.0
2020-10-20,0.7122,0.7563,0.712,0.715,192567,2.8488,3.0252,2.848,2.86,48141.75,0.0,1.0
2020-10-21,0.672,0.7159,0.6631,0.7159,434548,2.688,2.8636,2.6524,2.8636,108637,0.0,1.0
2020-10-22,0.7,0.7116,0.665,0.665,259894,2.8,2.8464,2.66,2.66,64973.5,0.0,1.0
2020-10-23,0.6982,0.7085,0.677,0.6961,183057,2.7928,2.834,2.708,2.7844,45764.25,0.0,1.0
2020-10-26,0.68,0.6901,0.66,0.665,106492,2.72,2.7604,2.64,2.66,26623,0.0,1.0
2020-10-27,0.6866,0.6898,0.67,0.68,189556,2.7464,2.7592,2.68,2.72,47389,0.0,1.0
2020-10-28,0.657,0.6768,0.6501,0.6768,381499,2.628,2.7072,2.6004,2.7072,95374.75,0.0,1.0
2020-10-29,0.6468,0.69,0.636,0.6598,308686,2.5872,2.76,2.544,2.6392,77171.5,0.0,1.0
2020-10-30,0.62,0.65,0.6011,0.65,488621,2.48,2.6,2.4044,2.6,122155.25,0.0,1.0
2020-11-02,0.6321,0.6375,0.601,0.6238,371109,2.5284,2.55,2.404,2.4952,92777.25,0.0,1.0
2020-11-03,0.645,0.6584,0.6353,0.6428,185401,2.58,2.6336,2.5412,2.5712,46350.25,0.0,1.0
2020-11-04,0.6511,0.69,0.645,0.648,181427,2.6044,2.76,2.58,2.592,45356.75,0.0,1.0
2020-11-05,0.67,0.6732,0.64,0.66,177896,2.68,2.6928,2.56,2.64,44474,0.0,1.0
2020-11-06,0.48,0.67,0.4521,0.67,3735050,1.92,2.68,1.8084,2.68,933762.5,0.0,1.0
2020-11-09,0.3935,0.5231,0.33,0.52,6353672,1.574,2.0924,1.32,2.08,1588418,0.0,1.0
2020-11-10,0.4082,0.4369,0.4057,0.4233,2093572,1.6328,1.7476,1.6228,1.6932,523393,0.0,1.0
2020-11-11,0.3967,0.4265,0.3862,0.41,1907730,1.5868,1.706,1.5448,1.64,476932.5,0.0,1.0
2020-11-12,0.4028,0.4089,0.39,0.3961,938628,1.6112,1.6356,1.56,1.5844,234657,0.0,1.0
2020-11-13,0.3942,0.4074,0.388,0.4028,1503398,1.5768,1.6296,1.552,1.6112,375849.5,0.0,1.0
2020-11-16,0.37,0.406,0.362,0.406,1345678,1.48,1.624,1.448,1.624,336419.5,0.0,1.0
2020-11-17,0.352,0.3749,0.341,0.3749,2665605,1.408,1.4996,1.364,1.4996,666401.25,0.0,1.0
2020-11-18,0.3409,0.3595,0.335,0.3595,1900035,1.3636,1.438,1.34,1.438,475008.75,0.0,1.0
2020-11-19,0.3772,0.3796,0.345,0.3543,2011704,1.5088,1.5184,1.38,1.4172,502926,0.0,1.0
2020-11-20,0.3823,0.3954,0.3631,0.3954,2737396,1.5292,1.5816,1.4524,1.5816,684349,0.0,1.0
2020-11-23,0.4366,0.4366,0.38,0.38,3848313,1.7464,1.7464,1.52,1.52,962078.25,0.0,1.0
2020-11-24,0.4248,0.4666,0.4,0.445,3040812,1.6992,1.8664,1.6,1.78,760203,0.0,1.0
2020-11-25,0.4338,0.444,0.41,0.4275,3884706,1.7352,1.776,1.64,1.71,971176.5,0.0,1.0
2020-11-27,0.414,0.44,0.4001,0.436,1145289,1.656,1.76,1.6004,1.744,286322.25,0.0,1.0
2020-11-30,0.42,0.438,0.391,0.41,1866647,1.68,1.752,1.564,1.64,466661.75,0.0,1.0
2020-12-01,0.413,0.432499,0.3955,0.4213,1615557,1.652,1.729996,1.582,1.6852,403889.25,0.0,1.0
2020-12-02,0.419,0.419,0.3957,0.41,1121372,1.676,1.676,1.5828,1.64,280343,0.0,1.0
2020-12-03,0.4171,0.4499,0.41,0.4175,2321140,1.6684,1.7996,1.64,1.67,580285,0.0,1.0
2020-12-04,0.4237,0.4372,0.4112,0.42,1345578,1.6948,1.7488,1.6448,1.68,336394.5,0.0,1.0
2020-12-07,0.4211,0.4336,0.408,0.4336,1273434,1.6844,1.7344,1.632,1.7344,318358.5,0.0,1.0
2020-12-08,0.4328,0.435,0.4158,0.425,1322831,1.7312,1.74,1.6632,1.7,330707.75,0.0,1.0
2020-12-09,0.4577,0.49,0.423,0.4302,5487536,1.8308,1.96,1.692,1.7208,1371884,0.0,1.0
2020-12-10,0.4444,0.46,0.4266,0.4578,1867558,1.7776,1.84,1.7064,1.8312,466889.5,0.0,1.0
2020-12-11,0.4562,0.4616,0.4302,0.46,1073365,1.8248,1.8464,1.7208,1.84,268341.25,0.0,1.0
2020-12-14,0.43,0.4561,0.425,0.45,1557995,1.72,1.8244,1.7,1.8,389498.75,0.0,1.0
2020-12-15,0.3881,0.4349,0.36,0.4299,4249771,1.5524,1.7396,1.44,1.7196,1062442.75,0.0,1.0
2020-12-16,0.3758,0.4,0.367,0.4,1615548,1.5032,1.6,1.468,1.6,403887,0.0,1.0
2020-12-17,0.3985,0.3989,0.3615,0.378,1472861,1.594,1.5956,1.446,1.512,368215.25,0.0,1.0
2020-12-18,0.3655,0.41,0.3655,0.4009,2108577,1.462,1.64,1.462,1.6036,527144.25,0.0,1.0
2020-12-21,0.3557,0.3701,0.353481,0.3701,2287444,1.4228,1.4804,1.413924,1.4804,571861,0.0,1.0
2020-12-22,0.34,0.36,0.331,0.3561,4235473,1.36,1.44,1.324,1.4244,1058868.25,0.0,1.0
2020-12-23,0.375,0.3977,0.3428,0.35,25734650,1.5,1.5908,1.3712,1.4,6433662.5,0.0,1.0
2020-12-24,0.386,0.41,0.351,0.3941,11248756,1.544,1.64,1.404,1.5764,2812189,0.0,1.0
2020-12-28,0.364,0.3856,0.364,0.37,5042957,1.456,1.5424,1.456,1.48,1260739.25,0.0,1.0
2020-12-29,0.3575,0.37,0.3401,0.37,6092948,1.43,1.48,1.3604,1.48,1523237,0.0,1.0
2020-12-30,0.3772,0.3987,0.355,0.3553,8626565,1.5088,1.5948,1.42,1.4212,2156641.25,0.0,1.0
2020-12-31,0.3576,0.4195,0.341,0.376,26216948,1.4304,1.678,1.364,1.504,6554237,0.0,1.0
2021-01-04,0.44,0.4628,0.372,0.3837,31423789,1.76,1.8512,1.488,1.5348,7855947.25,0.0,1.0
2021-01-05,0.474,0.5115,0.4102,0.4395,19139307,1.896,2.046,1.6408,1.758,4784826.75,0.0,1.0
2021-01-06,0.5025,0.5533,0.48,0.4929,18600597,2.01,2.2132,1.92,1.9716,4650149.25,0.0,1.0
2021-01-07,0.4934,0.5185,0.461,0.5134,6940424,1.9736,2.074,1.844,2.0536,1735106,0.0,1.0
2021-01-08,0.539,0.564,0.47,0.48,16220828,2.156,2.256,1.88,1.92,4055207,0.0,1.0
2021-01-11,0.5999,0.61,0.5411,0.548,18974572,2.3996,2.44,2.1644,2.192,4743643,0.0,1.0
2021-01-12,0.6148,0.648,0.57,0.6098,13810216,2.4592,2.592,2.28,2.4392,3452554,0.0,1.0
2021-01-13,0.6741,0.7195,0.6199,0.6199,15647149,2.6964,2.878,2.4796,2.4796,3911787.25,0.0,1.0
2021-01-14,0.63,0.657,0.601,0.655,8981392,2.52,2.628,2.404,2.62,2245348,0.0,1.0
2021-01-15,0.5901,0.6298,0.57,0.6185,6372450,2.3604,2.5192,2.28,2.474,1593112.5,0.0,1.0
2021-01-19,0.6395,0.64,0.59,0.59,7192220,2.558,2.56,2.36,2.36,1798055,0.0,1.0
2021-01-20,0.6604,0.7051,0.603,0.638,12174390,2.6416,2.8204,2.412,2.552,3043597.5,0.0,1.0
2021-01-21,0.7809,0.8595,0.686,0.7035,24282655,3.1236,3.438,2.744,2.814,6070663.75,0.0,1.0
2021-01-22,0.7138,0.77,0.703,0.7639,9681681,2.8552,3.08,2.812,3.0556,2420420.25,0.0,1.0
2021-01-25,0.6901,0.75,0.66,0.725,10812185,2.7604,3.0,2.64,2.9,2703046.25,0.0,1.0
2021-01-26,0.6931,0.7148,0.663,0.7075,7391063,2.7724,2.8592,2.652,2.83,1847765.75,0.0,1.0
2021-01-27,0.63,0.7198,0.615,0.6213,10488347,2.52,2.8792,2.46,2.4852,2622086.75,0.0,1.0
2021-01-28,0.64,0.7,0.6201,0.6749,7086778,2.56,2.8,2.4804,2.6996,1771694.5,0.0,1.0
2021-01-29,0.6305,0.73,0.6305,0.6352,11530136,2.522,2.92,2.522,2.5408,2882534,0.0,1.0
2021-02-01,0.6877,0.7188,0.632,0.6573,11668819,2.7508,2.8752,2.528,2.6292,2917204.75,0.0,1.0
2021-02-02,0.6824,0.7175,0.67,0.7039,7557687,2.7296,2.87,2.68,2.8156,1889421.75,0.0,1.0
2021-02-03,0.695,0.71,0.6711,0.69,11820909,2.78,2.84,2.6844,2.76,2955227.25,0.0,1.0
2021-02-04,0.78,0.798,0.7201,0.73,16146316,3.12,3.192,2.8804,2.92,4036579,0.0,1.0
2021-02-05,0.8701,0.9437,0.66,0.6865,72905589,3.4804,3.7748,2.64,2.746,18226397.25,0.0,1.0
2021-02-08,1.03,1.1,0.86,0.8797,61138177,4.12,4.4,3.44,3.5188,15284544.25,0.0,1.0
2021-02-09,1.18,1.45,1.16,1.34,48827228,4.72,5.8,4.64,5.36,12206807,0.0,1.0
2021-02-10,1.16,1.27,1.01,1.19,85429849,4.64,5.08,4.04,4.76,21357462.25,0.0,1.0
2021-02-11,1.09,1.23,1.065,1.21,30486297,4.36,4.92,4.26,4.84,7621574.25,0.0,1.0
2021-02-12,1.14,1.18,1.08,1.1,27196120,4.56,4.72,4.32,4.4,6799030,0.0,1.0
2021-02-16,1.22,1.35,1.18,1.235,36319326,4.88,5.4,4.72,4.94,9079831.5,0.0,1.0
2021-02-17,1.12,1.21,1.06,1.21,18720693,4.48,4.84,4.24,4.84,4680173.25,0.0,1.0
2021-02-18,1.05,1.14,1.02,1.13,17208964,4.2,4.56,4.08,4.52,4302241,0.0,1.0
2021-02-19,1.08,1.11,0.9512,1.07,22390956,4.32,4.44,3.8048,4.28,5597739,0.0,1.0
2021-02-22,1.09,1.22,1.04,1.1,23758705,4.36,4.88,4.16,4.4,5939676.25,0.0,1.0
2021-02-23,0.9201,1.02,0.810101,1.0011,22282692,3.6804,4.08,3.240404,4.0044,5570673,0.0,1.0
2021-02-24,0.9714,1.05,0.902,0.9309,13776754,3.8856,4.2,3.608,3.7236,3444188.5,0.0,1.0
2021-02-25,0.95,1.04,0.92,0.98,13699664,3.8,4.16,3.68,3.92,3424916,0.0,1.0
2021-02-26,0.853,0.95,0.852,0.938,11278820,3.412,3.8,3.408,3.752,2819705,0.0,1.0
2021-03-01,0.9926,1.05,0.88,0.9189,19505589,3.9704,4.2,3.52,3.6756,4876397.25,0.0,1.0
2021-03-02,1.07,1.19,1.0,1.01,24956589,4.28,4.76,4.0,4.04,6239147.25,0.0,1.0
2021-03-03,1.12,1.2,1.03,1.1825,23310641,4.48,4.8,4.12,4.73,5827660.25,0.0,1.0
2021-03-04,0.9534,1.0676,0.8611,1.0676,17767127,3.8136,4.2704,3.4444,4.2704,4441781.75,0.0,1.0
2021-03-05,0.8818,0.96,0.7611,0.96,14863537,3.5272,3.84,3.0444,3.84,3715884.25,0.0,1.0
2021-03-08,0.887,0.9395,0.8541,0.9387,7582475,3.548,3.758,3.4164,3.7548,1895618.75,0.0,1.0
2021-03-09,0.96,0.9661,0.9,0.92,8596159,3.84,3.8644,3.6,3.68,2149039.75,0.0,1.0
2021-03-10,0.9389,1.02,0.925,0.9896,9173792,3.7556,4.08,3.7,3.9584,2293448,0.0,1.0
2021-03-11,0.9519,0.969,0.903,0.9479,11743681,3.8076,3.876,3.612,3.7916,2935920.25,0.0,1.0
2021-03-12,0.9835,1.01,0.8805,0.915,12146687,3.934,4.04,3.522,3.66,3036671.75,0.0,1.0
2021-03-15,0.9718,1.03,0.955,1.0,7659078,3.8872,4.12,3.82,4.0,1914769.5,0.0,1.0
2021-03-16,0.9054,0.96,0.87,0.9566,8043358,3.6216,3.84,3.48,3.8264,2010839.5,0.0,1.0
2021-03-17,0.9676,0.9676,0.8511,0.88,6765261,3.8704,3.8704,3.4044,3.52,1691315.25,0.0,1.0
2021-03-18,0.9221,0.943,0.891,0.935,5456522,3.6884,3.772,3.564,3.74,1364130.5,0.0,1.0
2021-03-19,0.9301,0.96,0.8811,0.8945,9028946,3.7204,3.84,3.5244,3.578,2257236.5,0.0,1.0
2021-03-22,0.8715,0.9301,0.851,0.9205,13526067,3.486,3.7204,3.404,3.682,3381516.75,0.0,1.0
2021-03-23,0.7853,0.8723,0.7511,0.8723,15984252,3.1412,3.4892,3.0044,3.4892,3996063,0.0,1.0
2021-03-24,0.7229,0.7851,0.712,0.7817,8653954,2.8916,3.1404,2.848,3.1268,2163488.5,0.0,1.0
2021-03-25,0.7099,0.725,0.658,0.671,6529919,2.8396,2.9,2.632,2.684,1632479.75,0.0,1.0
2021-03-26,0.6958,0.7494,0.68,0.71,4512337,2.7832,2.9976,2.72,2.84,1128084.25,0.0,1.0
2021-03-29,0.6699,0.71,0.6676,0.6941,3189196,2.6796,2.84,2.6704,2.7764,797299,0.0,1.0
2021-03-30,0.6772,0.687,0.6201,0.67,5110983,2.7088,2.748,2.4804,2.68,1277745.75,0.0,1.0
2021-03-31,0.6825,0.7089,0.6815,0.6908,2755248,2.73,2.8356,2.726,2.7632,688812,0.0,1.0
2021-04-01,0.715,0.7171,0.69,0.69,2844008,2.86,2.8684,2.76,2.76,711002,0.0,1.0
2021-04-05,0.6507,0.699899,0.645,0.6963,5186880,2.6028,2.799596,2.58,2.7852,1296720,0.0,1.0
2021-04-06,0.6042,0.66,0.592,0.65,8497136,2.4168,2.64,2.368,2.6,2124284,0.0,1.0
2021-04-07,0.5663,0.5999,0.5611,0.5941,8338274,2.2652,2.3996,2.2444,2.3764,2084568.5,0.0,1.0
2021-04-08,0.586,0.6182,0.5656,0.5738,3937560,2.344,2.4728,2.2624,2.2952,984390,0.0,1.0
2021-04-09,0.61,0.6373,0.6012,0.6177,4949717,2.44,2.5492,2.4048,2.4708,1237429.25,0.0,1.0
2021-04-12,0.5501,0.623,0.5501,0.6,5982579,2.2004,2.492,2.2004,2.4,1495644.75,0.0,1.0
2021-04-13,0.521,0.5538,0.516,0.551,5877710,2.084,2.2152,2.064,2.204,1469427.5,0.0,1.0
2021-04-14,0.5182,0.5581,0.503801,0.5071,6020008,2.0728,2.2324,2.015204,2.0284,1505002,0.0,1.0
2021-04-15,0.5304,0.61,0.5211,0.589,18462514,2.1216,2.44,2.0844,2.356,4615628.5,0.0,1.0
2021-04-16,0.4838,0.515,0.47,0.514,8383342,1.9352,2.06,1.88,2.056,2095835.5,0.0,1.0
2021-04-19,0.4813,0.4998,0.46,0.4781,7164482,1.9252,1.9992,1.84,1.9124,1791120.5,0.0,1.0
2021-04-20,0.4715,0.4942,0.464,0.4917,4282103,1.886,1.9768,1.856,1.9668,1070525.75,0.0,1.0
2021-04-21,0.5208,0.5379,0.4658,0.4732,6148405,2.0832,2.1516,1.8632,1.8928,1537101.25,0.0,1.0
2021-04-22,0.5109,0.55,0.501,0.5366,5662640,2.0436,2.2,2.004,2.1464,1415660,0.0,1.0
2021-04-23,0.5269,0.5346,0.5121,0.5164,3221570,2.1076,2.1384,2.0484,2.0656,805392.5,0.0,1.0
2021-04-26,0.5721,0.59,0.5311,0.56,5697987,2.2884,2.36,2.1244,2.24,1424496.75,0.0,1.0
2021-04-27,0.5464,0.5948,0.534,0.59,4451300,2.1856,2.3792,2.136,2.36,1112825,0.0,1.0
2021-04-28,0.5648,0.57,0.54,0.5541,3081706,2.2592,2.28,2.16,2.2164,770426.5,0.0,1.0
2021-04-29,0.5469,0.5696,0.535,0.565,2599780,2.1876,2.2784,2.14,2.26,649945,0.0,1.0
2021-04-30,0.5501,0.5848,0.5301,0.5391,3619417,2.2004,2.3392,2.1204,2.1564,904854.25,0.0,1.0
2021-05-03,0.5491,0.58,0.54,0.5449,6080631,2.1964,2.32,2.16,2.1796,1520157.75,0.0,1.0
2021-05-04,0.5269,0.543,0.51,0.5247,3551230,2.1076,2.172,2.04,2.0988,887807.5,0.0,1.0
2021-05-05,0.51,0.54,0.5032,0.5301,3187377,2.04,2.16,2.0128,2.1204,796844.25,0.0,1.0
2021-05-06,0.4987,0.5271,0.4809,0.501,9776835,1.9948,2.1084,1.9236,2.004,2444208.75,0.0,1.0
2021-05-07,0.57,0.627,0.525,0.623,32466308,2.28,2.508,2.1,2.492,8116577,0.0,1.0
2021-05-10,0.512,0.57,0.5031,0.57,9207094,2.048,2.28,2.0124,2.28,2301773.5,0.0,1.0
2021-05-11,0.4901,0.5065,0.4775,0.4823,4544369,1.9604,2.026,1.91,1.9292,1136092.25,0.0,1.0
2021-05-12,0.4767,0.506999,0.4702,0.5028,3335393,1.9068,2.027996,1.8808,2.0112,833848.25,0.0,1.0
2021-05-13,0.4652,0.4934,0.462,0.4773,3851213,1.8608,1.9736,1.848,1.9092,962803.25,0.0,1.0
2021-05-14,0.4923,0.4949,0.47,0.4755,2701891,1.9692,1.9796,1.88,1.902,675472.75,0.0,1.0
2021-05-17,0.4325,0.4579,0.419,0.428,9762802,1.73,1.8316,1.676,1.712,2440700.5,0.0,1.0
2021-05-18,1.56,1.64,1.52,1.6388,2498332,1.56,1.64,1.52,1.6388,2498332,0.0,0.25
2021-05-19,1.56,1.62,1.51,1.56,1234160,1.56,1.62,1.51,1.56,1234160,0.0,1.0
2021-05-20,1.49,1.56,1.46,1.55,1535520,1.49,1.56,1.46,1.55,1535520,0.0,1.0
2021-05-21,1.48,1.5457,1.4564,1.49,1061280,1.48,1.5457,1.4564,1.49,1061280,0.0,1.0
2021-05-24,1.51,1.55,1.43,1.48,1648092,1.51,1.55,1.43,1.48,1648092,0.0,1.0
2021-05-25,1.52,1.615,1.52,1.59,1223489,1.52,1.615,1.52,1.59,1223489,0.0,1.0
2021-05-26,1.85,1.96,1.51,1.51,16275841,1.85,1.96,1.51,1.51,16275841,0.0,1.0
2021-05-27,1.79,1.88,1.735,1.74,2097257,1.79,1.88,1.735,1.74,2097257,0.0,1.0
2021-05-28,1.81,1.9,1.775,1.87,1252480,1.81,1.9,1.775,1.87,1252480,0.0,1.0
2021-06-01,1.79,1.8401,1.7,1.83,1180757,1.79,1.8401,1.7,1.83,1180757,0.0,1.0
2021-06-02,1.83,1.85,1.77,1.77,1178865,1.83,1.85,1.77,1.77,1178865,0.0,1.0
2021-06-03,1.79,1.88,1.78,1.8,1058521,1.79,1.88,1.78,1.8,1058521,0.0,1.0
2021-06-04,1.8,1.87,1.78,1.8,760684,1.8,1.87,1.78,1.8,760684,0.0,1.0
2021-06-07,1.84,1.868,1.78,1.78,699664,1.84,1.868,1.78,1.78,699664,0.0,1.0
2021-06-08,1.86,1.87,1.77,1.83,1178089,1.86,1.87,1.77,1.83,1178089,0.0,1.0
2021-06-09,1.94,2.08,1.895,1.9,1941568,1.94,2.08,1.895,1.9,1941568,0.0,1.0
2021-06-10,1.92,1.98,1.83,1.95,1022006,1.92,1.98,1.83,1.95,1022006,0.0,1.0
2021-06-11,1.86,1.9899,1.83,1.98,1378103,1.86,1.9899,1.83,1.98,1378103,0.0,1.0
2021-06-14,1.85,1.86,1.78,1.85,674130,1.85,1.86,1.78,1.85,674130,0.0,1.0
2021-06-15,1.73,1.8699,1.72,1.84,1000640,1.73,1.8699,1.72,1.84,1000640,0.0,1.0
2021-06-16,1.72,1.7894,1.7199,1.73,616614,1.72,1.7894,1.7199,1.73,616614,0.0,1.0
2021-06-17,1.71,1.78,1.7,1.72,809986,1.71,1.78,1.7,1.72,809986,0.0,1.0
2021-06-18,1.63,1.72,1.625,1.68,694119,1.63,1.72,1.625,1.68,694119,0.0,1.0
2021-06-21,1.59,1.65,1.57,1.61,746188,1.59,1.65,1.57,1.61,746188,0.0,1.0
2021-06-22,1.54,1.6189,1.5,1.61,1364155,1.54,1.6189,1.5,1.61,1364155,0.0,1.0
2021-06-23,1.59,1.62,1.54,1.56,674007,1.59,1.62,1.54,1.56,674007,0.0,1.0
2021-06-24,1.65,1.67,1.59,1.62,704621,1.65,1.67,1.59,1.62,704621,0.0,1.0
2021-06-25,1.62,1.68,1.62,1.65,402369,1.62,1.68,1.62,1.65,402369,0.0,1.0
2021-06-28,1.59,1.67,1.59,1.64,599092,1.59,1.67,1.59,1.64,599092,0.0,1.0
2021-06-29,1.62,1.65,1.57,1.59,599571,1.62,1.65,1.57,1.59,599571,0.0,1.0
2021-06-30,1.56,1.63,1.54,1.63,541905,1.56,1.63,1.54,1.63,541905,0.0,1.0
2021-07-01,1.53,1.59,1.51,1.59,495166,1.53,1.59,1.51,1.59,495166,0.0,1.0
2021-07-02,1.46,1.56,1.44,1.55,1355326,1.46,1.56,1.44,1.55,1355326,0.0,1.0
2021-07-06,1.545,1.55,1.45,1.49,774137,1.545,1.55,1.45,1.49,774137,0.0,1.0
2021-07-07,1.48,1.55,1.44,1.54,705440,1.48,1.55,1.44,1.54,705440,0.0,1.0
2021-07-08,1.43,1.45,1.38,1.44,510015,1.43,1.45,1.38,1.44,510015,0.0,1.0
2021-07-09,1.44,1.49,1.42,1.45,454555,1.44,1.49,1.42,1.45,454555,0.0,1.0
2021-07-12,1.4,1.4595,1.383,1.43,502382,1.4,1.4595,1.383,1.43,502382,0.0,1.0
2021-07-13,1.39,1.4,1.36,1.39,399972,1.39,1.4,1.36,1.39,399972,0.0,1.0
2021-07-14,1.34,1.4,1.34,1.39,493125,1.34,1.4,1.34,1.39,493125,0.0,1.0
2021-07-15,1.29,1.34,1.221,1.34,1086781,1.29,1.34,1.221,1.34,1086781,0.0,1.0
2021-07-16,1.29,1.41,1.26,1.29,1006069,1.29,1.41,1.26,1.29,1006069,0.0,1.0
2021-07-19,1.24,1.29,1.21,1.29,760325,1.24,1.29,1.21,1.29,760325,0.0,1.0
2021-07-20,1.24,1.31,1.19,1.31,1038784,1.24,1.31,1.19,1.31,1038784,0.0,1.0
2021-07-21,1.29,1.3,1.23,1.26,574098,1.29,1.3,1.23,1.26,574098,0.0,1.0
2021-07-22,1.26,1.3,1.2478,1.3,379360,1.26,1.3,1.2478,1.3,379360,0.0,1.0
2021-07-23,1.25,1.28,1.233,1.27,470186,1.25,1.28,1.233,1.27,470186,0.0,1.0
2021-07-26,1.2,1.25,1.19,1.25,520575,1.2,1.25,1.19,1.25,520575,0.0,1.0
2021-07-27,1.17,1.22,1.15,1.2,461133,1.17,1.22,1.15,1.2,461133,0.0,1.0
2021-07-28,1.19,1.23,1.18,1.18,435032,1.19,1.23,1.18,1.18,435032,0.0,1.0
2021-07-29,1.31,1.34,1.19,1.2,994569,1.31,1.34,1.19,1.2,994569,0.0,1.0
2021-07-30,1.26,1.31,1.25,1.31,485018,1.26,1.31,1.25,1.31,485018,0.0,1.0
2021-08-02,1.26,1.2801,1.2534,1.28,296165,1.26,1.2801,1.2534,1.28,296165,0.0,1.0
2021-08-03,1.34,1.34,1.25,1.28,474365,1.34,1.34,1.25,1.28,474365,0.0,1.0
2021-08-04,1.29,1.342,1.28,1.31,363347,1.29,1.342,1.28,1.31,363347,0.0,1.0
2021-08-05,1.33,1.3412,1.2828,1.3,404694,1.33,1.3412,1.2828,1.3,404694,0.0,1.0
2021-08-06,1.26,1.33,1.22,1.33,1165901,1.26,1.33,1.22,1.33,1165901,0.0,1.0
2021-08-09,1.25,1.29,1.21,1.23,466955,1.25,1.29,1.21,1.23,466955,0.0,1.0
2021-08-10,1.25,1.275,1.24,1.27,321177,1.25,1.275,1.24,1.27,321177,0.0,1.0
2021-08-11,1.24,1.25,1.18,1.23,391114,1.24,1.25,1.18,1.23,391114,0.0,1.0
2021-08-12,1.21,1.25,1.2,1.24,287945,1.21,1.25,1.2,1.24,287945,0.0,1.0
2021-08-13,1.21,1.22,1.18,1.21,380674,1.21,1.22,1.18,1.21,380674,0.0,1.0
2021-08-16,1.01,1.21,0.991,1.21,4586819,1.01,1.21,0.991,1.21,4586819,0.0,1.0
2021-08-17,0.9378,0.999,0.91,0.97,1547595,0.9378,0.999,0.91,0.97,1547595,0.0,1.0
2021-08-18,0.9489,1.01,0.93,0.941,854371,0.9489,1.01,0.93,0.941,854371,0.0,1.0
2021-08-19,0.89,0.95,0.88,0.944,542129,0.89,0.95,0.88,0.944,542129,0.0,1.0
2021-08-20,0.8988,0.91,0.887,0.89,1094199,0.8988,0.91,0.887,0.89,1094199,0.0,1.0
2021-08-23,0.964,0.9739,0.8926,0.9,467890,0.964,0.9739,0.8926,0.9,467890,0.0,1.0
2021-08-24,1.01,1.01,0.963,0.9811,320828,1.01,1.01,0.963,0.9811,320828,0.0,1.0
2021-08-25,1.03,1.04,0.9642,1.0,297284,1.03,1.04,0.9642,1.0,297284,0.0,1.0
2021-08-26,1.04,1.07,1.01,1.04,808567,1.04,1.07,1.01,1.04,808567,0.0,1.0
2021-08-27,1.08,1.09,1.02,1.08,559089,1.08,1.09,1.02,1.08,559089,0.0,1.0
2021-08-30,1.08,1.12,1.08,1.1,335751,1.08,1.12,1.08,1.1,335751,0.0,1.0
2021-08-31,1.07,1.08,1.0593,1.08,154821,1.07,1.08,1.0593,1.08,154821,0.0,1.0
2021-09-01,1.08,1.1,1.07,1.0799,320957,1.08,1.1,1.07,1.0799,320957,0.0,1.0
2021-09-02,1.09,1.1,1.07,1.08,214751,1.09,1.1,1.07,1.08,214751,0.0,1.0
2021-09-03,1.08,1.09,1.07,1.09,110153,1.08,1.09,1.07,1.09,110153,0.0,1.0
2021-09-07,1.06,1.09,1.05,1.09,205495,1.06,1.09,1.05,1.09,205495,0.0,1.0
2021-09-08,1.02,1.06,1.0,1.06,246091,1.02,1.06,1.0,1.06,246091,0.0,1.0
2021-09-09,0.982,1.01,0.9725,1.01,313085,0.982,1.01,0.9725,1.01,313085,0.0,1.0
2021-09-10,0.9865,1.03,0.9813,0.99,306287,0.9865,1.03,0.9813,0.99,306287,0.0,1.0
2021-09-13,0.996,1.01,0.968,0.97,223743,0.996,1.01,0.968,0.97,223743,0.0,1.0
2021-09-14,0.9604,0.9959,0.96,0.961,225609,0.9604,0.9959,0.96,0.961,225609,0.0,1.0
2021-09-15,0.9617,0.989,0.951,0.951,259390,0.9617,0.989,0.951,0.951,259390,0.0,1.0
2021-09-16,0.9446,0.9889,0.9402,0.9889,321608,0.9446,0.9889,0.9402,0.9889,321608,0.0,1.0
2021-09-17,0.93,0.96,0.9249,0.94,248676,0.93,0.96,0.9249,0.94,248676,0.0,1.0
2021-09-20,0.8885,0.92,0.87,0.9071,444329,0.8885,0.92,0.87,0.9071,444329,0.0,1.0
2021-09-21,0.9006,0.918,0.88,0.91,134535,0.9006,0.918,0.88,0.91,134535,0.0,1.0
2021-09-22,0.9139,0.93,0.885,0.89,237994,0.9139,0.93,0.885,0.89,237994,0.0,1.0
2021-09-23,0.9036,0.94,0.89,0.915,396034,0.9036,0.94,0.89,0.915,396034,0.0,1.0
2021-09-24,0.94,0.94,0.9081,0.92,295100,0.94,0.94,0.9081,0.92,295100,0.0,1.0
2021-09-27,0.9559,0.9895,0.91,0.92,479817,0.9559,0.9895,0.91,0.92,479817,0.0,1.0
2021-09-28,0.9697,0.9899,0.936,0.97,550351,0.9697,0.9899,0.936,0.97,550351,0.0,1.0
2021-09-29,0.9107,0.98,0.91065,0.9763,273713,0.9107,0.98,0.91065,0.9763,273713,0.0,1.0
2021-09-30,0.906,0.95,0.898,0.9183,280607,0.906,0.95,0.898,0.9183,280607,0.0,1.0
2021-10-01,0.8847,0.9203,0.8847,0.907,352279,0.8847,0.9203,0.8847,0.907,352279,0.0,1.0
2021-10-04,0.875,0.8999,0.873,0.8993,193666,0.875,0.8999,0.873,0.8993,193666,0.0,1.0
2021-10-05,0.8692,0.8962,0.86,0.882,374125,0.8692,0.8962,0.86,0.882,374125,0.0,1.0
2021-10-06,0.86,0.88,0.8512,0.88,289590,0.86,0.88,0.8512,0.88,289590,0.0,1.0
2021-10-07,0.8679,0.8786,0.855,0.86,257697,0.8679,0.8786,0.855,0.86,257697,0.0,1.0
2021-10-08,0.867,0.88,0.86,0.86,208470,0.867,0.88,0.86,0.86,208470,0.0,1.0
2021-10-11,0.8631,0.88,0.856,0.8582,201978,0.8631,0.88,0.856,0.8582,201978,0.0,1.0
2021-10-12,0.87,0.8819,0.8601,0.8748,281455,0.87,0.8819,0.8601,0.8748,281455,0.0,1.0
2021-10-13,0.9219,0.936,0.87,0.8713,690303,0.9219,0.936,0.87,0.8713,690303,0.0,1.0
2021-10-14,0.9752,0.9896,0.9,0.9101,586655,0.9752,0.9896,0.9,0.9101,586655,0.0,1.0
2021-10-15,1.02,1.03,0.9686,0.99,959158,1.02,1.03,0.9686,0.99,959158,0.0,1.0
2021-10-18,1.01,1.03,0.99,1.03,281128,1.01,1.03,0.99,1.03,281128,0.0,1.0
2021-10-19,1.01,1.01,1.0,1.0,169983,1.01,1.01,1.0,1.0,169983,0.0,1.0
2021-10-20,1.02,1.03,0.9822,1.02,343754,1.02,1.03,0.9822,1.02,343754,0.0,1.0
2021-10-21,1.07,1.07,1.02,1.02,492057,1.07,1.07,1.02,1.02,492057,0.0,1.0
2021-10-22,1.07,1.1719,1.03,1.08,1541952,1.07,1.1719,1.03,1.08,1541952,0.0,1.0
2021-10-25,1.0,1.07,1.0,1.06,416870,1.0,1.07,1.0,1.06,416870,0.0,1.0
2021-10-26,1.02,1.05,1.0,1.0,262269,1.02,1.05,1.0,1.0,262269,0.0,1.0
2021-10-27,1.04,1.08,0.9804,1.02,370434,1.04,1.08,0.9804,1.02,370434,0.0,1.0
2021-10-28,1.02,1.035,1.0003,1.03,164462,1.02,1.035,1.0003,1.03,164462,0.0,1.0
2021-10-29,1.03,1.05,1.01,1.02,304603,1.03,1.05,1.01,1.02,304603,0.0,1.0
2021-11-01,1.14,1.17,1.03,1.03,696789,1.14,1.17,1.03,1.03,696789,0.0,1.0
2021-11-02,1.12,1.16,1.082,1.13,324653,1.12,1.16,1.082,1.13,324653,0.0,1.0
2021-11-03,1.14,1.16,1.08,1.11,235660,1.14,1.16,1.08,1.11,235660,0.0,1.0
2021-11-04,1.11,1.15,1.05,1.14,7552299,1.11,1.15,1.05,1.14,7552299,0.0,1.0
2021-11-05,1.52,1.52,1.25,1.27,18446107,1.52,1.52,1.25,1.27,18446107,0.0,1.0
2021-11-08,1.35,1.4907,1.34,1.45,3819210,1.35,1.4907,1.34,1.45,3819210,0.0,1.0
2021-11-09,1.55,1.55,1.37,1.37,2481377,1.55,1.55,1.37,1.37,2481377,0.0,1.0
2021-11-10,1.4,1.5986,1.4,1.5986,2655692,1.4,1.5986,1.4,1.5986,2655692,0.0,1.0
2021-11-11,1.49,1.4927,1.41,1.41,730631,1.49,1.4927,1.41,1.41,730631,0.0,1.0
2021-11-12,1.63,1.65,1.4901,1.5,2187751,1.63,1.65,1.4901,1.5,2187751,0.0,1.0
2021-11-15,1.56,1.65,1.53,1.64,741692,1.56,1.65,1.53,1.64,741692,0.0,1.0
2021-11-16,1.57,1.59,1.51,1.54,599235,1.57,1.59,1.51,1.54,599235,0.0,1.0
2021-11-17,1.44,1.57,1.39,1.56,717070,1.44,1.57,1.39,1.56,717070,0.0,1.0
2021-11-18,1.44,1.49,1.4,1.42,395995,1.44,1.49,1.4,1.42,395995,0.0,1.0
2021-11-19,1.32,1.45,1.25,1.41,756273,1.32,1.45,1.25,1.41,756273,0.0,1.0
2021-11-22,1.27,1.4,1.1916,1.31,932112,1.27,1.4,1.1916,1.31,932112,0.0,1.0
2021-11-23,1.23,1.2791,1.1901,1.24,519043,1.23,1.2791,1.1901,1.24,519043,0.0,1.0
2021-11-24,1.415,1.47,1.215,1.22,1161984,1.415,1.47,1.215,1.22,1161984,0.0,1.0
2021-11-26,1.54,1.54,1.3301,1.35,608782,1.54,1.54,1.3301,1.35,608782,0.0,1.0
2021-11-29,1.46,1.57,1.45,1.56,470307,1.46,1.57,1.45,1.56,470307,0.0,1.0
2021-11-30,1.42,1.5,1.34,1.45,331838,1.42,1.5,1.34,1.45,331838,0.0,1.0
2021-12-01,1.31,1.5,1.31,1.44,490998,1.31,1.5,1.31,1.44,490998,0.0,1.0
2021-12-02,1.41,1.46,1.3,1.3,453564,1.41,1.46,1.3,1.3,453564,0.0,1.0
2021-12-03,1.35,1.48,1.33,1.42,505423,1.35,1.48,1.33,1.42,505423,0.0,1.0
2021-12-06,1.36,1.48,1.29,1.32,556921,1.36,1.48,1.29,1.32,556921,0.0,1.0
2021-12-07,1.52,1.531,1.38,1.38,764524,1.52,1.531,1.38,1.38,764524,0.0,1.0
2021-12-08,1.65,1.65,1.49,1.55,1353354,1.65,1.65,1.49,1.55,1353354,0.0,1.0
2021-12-09,1.5,1.63,1.48,1.61,507841,1.5,1.63,1.48,1.61,507841,0.0,1.0
2021-12-10,1.43,1.5001,1.43,1.49,340925,1.43,1.5001,1.43,1.49,340925,0.0,1.0
2021-12-13,1.38,1.46,1.34,1.44,302280,1.38,1.46,1.34,1.44,302280,0.0,1.0
2021-12-14,1.36,1.44,1.35,1.35,300231,1.36,1.44,1.35,1.35,300231,0.0,1.0
2021-12-15,1.35,1.4,1.26,1.35,757501,1.35,1.4,1.26,1.35,757501,0.0,1.0
2021-12-16,1.67,1.71,1.4,1.41,4186951,1.67,1.71,1.4,1.41,4186951,0.0,1.0
2021-12-17,1.91,1.95,1.58,1.62,2610459,1.91,1.95,1.58,1.62,2610459,0.0,1.0
2021-12-20,2.09,2.14,1.73,1.83,1951523,2.09,2.14,1.73,1.83,1951523,0.0,1.0
2021-12-21,2.3,2.54,2.03,2.14,4133017,2.3,2.54,2.03,2.14,4133017,0.0,1.0
2021-12-22,2.1,2.3431,2.04,2.3,1343451,2.1,2.3431,2.04,2.3,1343451,0.0,1.0
2021-12-23,2.2,2.25,1.99,2.07,905244,2.2,2.25,1.99,2.07,905244,0.0,1.0
2021-12-27,2.08,2.215,2.05,2.2,762160,2.08,2.215,2.05,2.2,762160,0.0,1.0
2021-12-28,1.94,2.1,1.91,2.1,872092,1.94,2.1,1.91,2.1,872092,0.0,1.0
2021-12-29,1.93,2.03,1.82,1.9288,720258,1.93,2.03,1.82,1.9288,720258,0.0,1.0
2021-12-30,2.19,2.32,1.88,1.89,1590284,2.19,2.32,1.88,1.89,1590284,0.0,1.0
2021-12-31,2.18,2.36,2.15,2.17,1150797,2.18,2.36,2.15,2.17,1150797,0.0,1.0
2022-01-03,2.65,2.73,2.18,2.19,3151682,2.65,2.73,2.18,2.19,3151682,0.0,1.0
2022-01-04,2.61,2.72,2.465,2.65,1286441,2.61,2.72,2.465,2.65,1286441,0.0,1.0
2022-01-05,2.45,2.6199,2.3615,2.6,943752,2.45,2.6199,2.3615,2.6,943752,0.0,1.0
2022-01-06,2.4111,2.58,2.37,2.46,565079,2.4111,2.58,2.37,2.46,565079,0.0,1.0
2022-01-07,2.71,2.82,2.42,2.44,2168855,2.71,2.82,2.42,2.44,2168855,0.0,1.0
2022-01-10,3.0,3.06,2.5601,2.73,2278908,3.0,3.06,2.5601,2.73,2278908,0.0,1.0
2022-01-11,2.83,3.06,2.83,2.99,1159698,2.83,3.06,2.83,2.99,1159698,0.0,1.0
2022-01-12,2.65,2.88,2.63,2.88,842419,2.65,2.88,2.63,2.88,842419,0.0,1.0
2022-01-13,2.4,2.68,2.37,2.68,921220,2.4,2.68,2.37,2.68,921220,0.0,1.0
2022-01-14,2.33,2.45,2.23,2.34,917316,2.33,2.45,2.23,2.34,917316,0.0,1.0
2022-01-18,2.14,2.3,2.13,2.19,962074,2.14,2.3,2.13,2.19,962074,0.0,1.0
2022-01-19,2.15,2.25,2.09,2.11,1140479,2.15,2.25,2.09,2.11,1140479,0.0,1.0
2022-01-20,2.2,2.3299,2.09,2.12,653972,2.2,2.3299,2.09,2.12,653972,0.0,1.0
2022-01-21,2.06,2.215,2.0085,2.13,1087450,2.06,2.215,2.0085,2.13,1087450,0.0,1.0
2022-01-24,2.19,2.25,1.95,2.0,1323582,2.19,2.25,1.95,2.0,1323582,0.0,1.0
2022-01-25,2.13,2.25,2.1,2.14,551468,2.13,2.25,2.1,2.14,551468,0.0,1.0
2022-01-26,2.28,2.43,2.181,2.2,1753277,2.28,2.43,2.181,2.2,1753277,0.0,1.0
2022-01-27,2.34,2.42,2.22,2.26,891212,2.34,2.42,2.22,2.26,891212,0.0,1.0
2022-01-28,2.29,2.4,2.17,2.33,937949,2.29,2.4,2.17,2.33,937949,0.0,1.0
2022-01-31,2.59,2.59,2.31,2.33,1154061,2.59,2.59,2.31,2.33,1154061,0.0,1.0
2022-02-01,2.64,2.74,2.4901,2.5504,754542,2.64,2.74,2.4901,2.5504,754542,0.0,1.0
2022-02-02,2.55,2.68,2.47,2.67,699876,2.55,2.68,2.47,2.67,699876,0.0,1.0
2022-02-03,2.41,2.5704,2.38,2.48,605838,2.41,2.5704,2.38,2.48,605838,0.0,1.0
2022-02-04,2.62,2.68,2.36,2.39,776763,2.62,2.68,2.36,2.39,776763,0.0,1.0
2022-02-07,2.65,2.75,2.63,2.67,584252,2.65,2.75,2.63,2.67,584252,0.0,1.0
2022-02-08,2.64,2.71,2.55,2.66,470151,2.64,2.71,2.55,2.66,470151,0.0,1.0
2022-02-09,2.74,2.81,2.67,2.7,528915,2.74,2.81,2.67,2.7,528915,0.0,1.0
2022-02-10,2.66,2.855,2.62,2.74,735225,2.66,2.855,2.62,2.74,735225,0.0,1.0
2022-02-11,2.52,2.72,2.5,2.69,597741,2.52,2.72,2.5,2.69,597741,0.0,1.0
2022-02-14,2.55,2.6,2.45,2.55,572878,2.55,2.6,2.45,2.55,572878,0.0,1.0
2022-02-15,2.44,2.66,2.37,2.55,854286,2.44,2.66,2.37,2.55,854286,0.0,1.0
2022-02-16,2.37,2.472,2.3,2.43,758142,2.37,2.472,2.3,2.43,758142,0.0,1.0
2022-02-17,2.58,2.61,2.35,2.35,651465,2.58,2.61,2.35,2.35,651465,0.0,1.0
2022-02-18,2.48,2.62,2.47,2.58,685622,2.48,2.62,2.47,2.58,685622,0.0,1.0
2022-02-22,2.38,2.5,2.38,2.44,508048,2.38,2.5,2.38,2.44,508048,0.0,1.0
2022-02-23,2.3,2.47,2.2881,2.41,306915,2.3,2.47,2.2881,2.41,306915,0.0,1.0
2022-02-24,2.28,2.305,2.08,2.18,616249,2.28,2.305,2.08,2.18,616249,0.0,1.0
2022-02-25,2.37,2.44,2.28,2.29,493705,2.37,2.44,2.28,2.29,493705,0.0,1.0
2022-02-28,2.3,2.43,2.26,2.29,469947,2.3,2.43,2.26,2.29,469947,0.0,1.0
2022-03-01,2.2,2.33,2.2,2.3,470054,2.2,2.33,2.2,2.3,470054,0.0,1.0
2022-03-02,2.32,2.35,2.16,2.19,279919,2.32,2.35,2.16,2.19,279919,0.0,1.0
2022-03-03,2.295,2.35,2.2501,2.32,325301,2.295,2.35,2.2501,2.32,325301,0.0,1.0
2022-03-04,2.19,2.315,2.18,2.26,381821,2.19,2.315,2.18,2.26,381821,0.0,1.0
2022-03-07,2.27,2.32,2.16,2.18,454364,2.27,2.32,2.16,2.18,454364,0.0,1.0
2022-03-08,2.18,2.25,2.095,2.22,586757,2.18,2.25,2.095,2.22,586757,0.0,1.0
2022-03-09,2.6,2.65,2.185,2.22,1416089,2.6,2.65,2.185,2.22,1416089,0.0,1.0
2022-03-10,2.48,2.6035,2.47,2.6,449584,2.48,2.6035,2.47,2.6,449584,0.0,1.0
2022-03-11,2.42,2.65,2.36,2.64,535549,2.42,2.65,2.36,2.64,535549,0.0,1.0
2022-03-14,2.17,2.57,2.16,2.44,943161,2.17,2.57,2.16,2.44,943161,0.0,1.0
2022-03-15,2.35,2.41,2.15,2.21,688002,2.35,2.41,2.15,2.21,688002,0.0,1.0
2022-03-16,2.52,2.54,2.36,2.37,475304,2.52,2.54,2.36,2.37,475304,0.0,1.0
2022-03-17,2.72,2.7699,2.47,2.55,1027227,2.72,2.7699,2.47,2.55,1027227,0.0,1.0
2022-03-18,2.73,2.89,2.65,2.71,1148781,2.73,2.89,2.65,2.71,1148781,0.0,1.0
2022-03-21,2.72,2.88,2.67,2.8,1186363,2.72,2.88,2.67,2.8,1186363,0.0,1.0
2022-03-22,2.72,2.9622,2.71,2.75,1016208,2.72,2.9622,2.71,2.75,1016208,0.0,1.0
2022-03-23,2.84,2.95,2.738,2.74,815438,2.84,2.95,2.738,2.74,815438,0.0,1.0
2022-03-24,2.96,3.03,2.8643,2.95,846684,2.96,3.03,2.8643,2.95,846684,0.0,1.0
2022-03-25,2.6,2.99,2.56,2.98,1398462,2.6,2.99,2.56,2.98,1398462,0.0,1.0
2022-03-28,2.74,2.76,2.62,2.65,500498,2.74,2.76,2.62,2.65,500498,0.0,1.0
2022-03-29,2.67,2.81,2.633,2.79,938904,2.67,2.81,2.633,2.79,938904,0.0,1.0
2022-03-30,2.77,2.8699,2.66,2.71,621196,2.77,2.8699,2.66,2.71,621196,0.0,1.0
2022-03-31,2.87,2.89,2.7499,2.84,559124,2.87,2.89,2.7499,2.84,559124,0.0,1.0
2022-04-01,2.8,2.99,2.79,2.87,697270,2.8,2.99,2.79,2.87,697270,0.0,1.0
2022-04-04,3.1,3.12,2.83,2.87,1424418,3.1,3.12,2.83,2.87,1424418,0.0,1.0
2022-04-05,3.15,3.5,3.125,3.2,3285405,3.15,3.5,3.125,3.2,3285405,0.0,1.0
2022-04-06,3.23,3.2788,2.97,3.17,1452435,3.23,3.2788,2.97,3.17,1452435,0.0,1.0
2022-04-07,3.33,3.37,3.12,3.28,956325,3.33,3.37,3.12,3.28,956325,0.0,1.0
2022-04-08,3.42,3.45,3.17,3.39,1247174,3.42,3.45,3.17,3.39,1247174,0.0,1.0
2022-04-11,3.18,3.519,3.12,3.48,1531682,3.18,3.519,3.12,3.48,1531682,0.0,1.0
2022-04-12,3.06,3.2784,3.02,3.22,787957,3.06,3.2784,3.02,3.22,787957,0.0,1.0
2022-04-13,3.1,3.25,3.075,3.12,1339224,3.1,3.25,3.075,3.12,1339224,0.0,1.0
2022-04-14,2.95,3.15,2.94,3.13,1249011,2.95,3.15,2.94,3.13,1249011,0.0,1.0
2022-04-18,2.59,2.94,2.57,2.94,1977351,2.59,2.94,2.57,2.94,1977351,0.0,1.0
2022-04-19,2.77,2.8,2.5209,2.7,972623,2.77,2.8,2.5209,2.7,972623,0.0,1.0
2022-04-20,2.62,2.78,2.6,2.75,684279,2.62,2.78,2.6,2.75,684279,0.0,1.0
2022-04-21,2.39,2.7,2.36,2.66,1323489,2.39,2.7,2.36,2.66,1323489,0.0,1.0
2022-04-22,2.16,2.44,2.14,2.37,1695479,2.16,2.44,2.14,2.37,1695479,0.0,1.0
2022-04-25,2.3,2.305,2.12,2.12,719592,2.3,2.305,2.12,2.12,719592,0.0,1.0
2022-04-26,2.16,2.29,2.1421,2.25,620690,2.16,2.29,2.1421,2.25,620690,0.0,1.0
2022-04-27,2.14,2.2888,2.13,2.18,553727,2.14,2.2888,2.13,2.18,553727,0.0,1.0
2022-04-28,2.12,2.25,1.98,2.19,1014255,2.12,2.25,1.98,2.19,1014255,0.0,1.0
2022-04-29,2.11,2.23,2.08,2.08,425441,2.11,2.23,2.08,2.08,425441,0.0,1.0
2022-05-02,2.2,2.2,2.105,2.11,345541,2.2,2.2,2.105,2.11,345541,0.0,1.0
2022-05-03,2.23,2.2477,2.13,2.18,302562,2.23,2.2477,2.13,2.18,302562,0.0,1.0
2022-05-04,2.21,2.23,2.065,2.22,424303,2.21,2.23,2.065,2.22,424303,0.0,1.0
2022-05-05,2.1,2.19,2.06,2.19,291321,2.1,2.19,2.06,2.19,291321,0.0,1.0
2022-05-06,2.08,2.17,2.025,2.09,550106,2.08,2.17,2.025,2.09,550106,0.0,1.0
2022-05-09,1.88,2.05,1.86,2.05,907652,1.88,2.05,1.86,2.05,907652,0.0,1.0
2022-05-10,2.21,2.36,2.11,2.12,1984698,2.21,2.36,2.11,2.12,1984698,0.0,1.0
2022-05-11,2.27,2.545,2.21,2.22,1694967,2.27,2.545,2.21,2.22,1694967,0.0,1.0
2022-05-12,2.63,2.645,2.19,2.24,1503499,2.63,2.645,2.19,2.24,1503499,0.0,1.0
2022-05-13,2.86,2.88,2.66,2.76,1249072,2.86,2.88,2.66,2.76,1249072,0.0,1.0
2022-05-16,2.69,3.0,2.66,2.86,1216535,2.69,3.0,2.66,2.86,1216535,0.0,1.0
2022-05-17,2.95,2.965,2.69,2.76,856691,2.95,2.965,2.69,2.76,856691,0.0,1.0
2022-05-18,2.93,3.09,2.85,2.95,797723,2.93,3.09,2.85,2.95,797723,0.0,1.0
2022-05-19,3.13,3.13,2.9,2.91,1304369,3.13,3.13,2.9,2.91,1304369,0.0,1.0
2022-05-20,3.15,3.2177,2.98,3.15,1051512,3.15,3.2177,2.98,3.15,1051512,0.0,1.0
2022-05-23,3.09,3.27,3.05,3.15,1269440,3.09,3.27,3.05,3.15,1269440,0.0,1.0
2022-05-24,2.9,3.0901,2.87,3.07,908883,2.9,3.0901,2.87,3.07,908883,0.0,1.0
2022-05-25,2.98,3.1,2.855,2.9,803964,2.98,3.1,2.855,2.9,803964,0.0,1.0
2022-05-26,3.09,3.16,2.94,3.0,690979,3.09,3.16,2.94,3.0,690979,0.0,1.0
2022-05-27,3.11,3.125,3.03,3.12,819915,3.11,3.125,3.03,3.12,819915,0.0,1.0
2022-05-31,3.01,3.118,2.918,3.05,960706,3.01,3.118,2.918,3.05,960706,0.0,1.0
2022-06-01,3.09,3.13,2.97,3.03,583758,3.09,3.13,2.97,3.03,583758,0.0,1.0
2022-06-02,3.13,3.17,2.955,3.09,686886,3.13,3.17,2.955,3.09,686886,0.0,1.0
2022-06-03,3.19,3.2896,3.04,3.08,1376563,3.19,3.2896,3.04,3.08,1376563,0.0,1.0
2022-06-06,3.1,3.25,3.05,3.25,717854,3.1,3.25,3.05,3.25,717854,0.0,1.0
2022-06-07,3.37,3.4,3.05,3.09,1885663,3.37,3.4,3.05,3.09,1885663,0.0,1.0
2022-06-08,3.18,3.4,3.12,3.4,1429554,3.18,3.4,3.12,3.4,1429554,0.0,1.0
2022-06-09,3.06,3.19,3.045,3.18,644110,3.06,3.19,3.045,3.18,644110,0.0,1.0
2022-06-10,3.11,3.15,2.96,3.0,765158,3.11,3.15,2.96,3.0,765158,0.0,1.0
2022-06-13,2.84,3.09,2.78,3.0,954641,2.84,3.09,2.78,3.0,954641,0.0,1.0
2022-06-14,2.76,2.88,2.7201,2.86,587194,2.76,2.88,2.7201,2.86,587194,0.0,1.0
2022-06-15,2.82,2.84,2.73,2.8,621653,2.82,2.84,2.73,2.8,621653,0.0,1.0
2022-06-16,2.76,2.79,2.61,2.79,667066,2.76,2.79,2.61,2.79,667066,0.0,1.0
2022-06-17,2.78,2.86,2.7193,2.76,599535,2.78,2.86,2.7193,2.76,599535,0.0,1.0
2022-06-21,2.79,2.889,2.76,2.82,796181,2.79,2.889,2.76,2.82,796181,0.0,1.0
2022-06-22,2.75,2.84,2.67,2.72,518483,2.75,2.84,2.67,2.72,518483,0.0,1.0
2022-06-23,2.755,2.79,2.655,2.74,334989,2.755,2.79,2.655,2.74,334989,0.0,1.0
2022-06-24,2.73,2.75,2.66,2.7,565263,2.73,2.75,2.66,2.7,565263,0.0,1.0
2022-06-27,2.89,2.92,2.7,2.7,970813,2.89,2.92,2.7,2.7,970813,0.0,1.0
2022-06-28,2.85,3.0,2.83,2.9,1231060,2.85,3.0,2.83,2.9,1231060,0.0,1.0
2022-06-29,2.85,2.9,2.77,2.89,717241,2.85,2.9,2.77,2.89,717241,0.0,1.0
2022-06-30,2.95,2.97,2.76,2.77,745674,2.95,2.97,2.76,2.77,745674,0.0,1.0
2022-07-01,3.15,3.2201,2.935,2.95,1878787,3.15,3.2201,2.935,2.95,1878787,0.0,1.0
2022-07-05,3.27,3.33,3.06,3.11,1153769,3.27,3.33,3.06,3.11,1153769,0.0,1.0
2022-07-06,3.18,3.4,3.16,3.28,1468553,3.18,3.4,3.16,3.28,1468553,0.0,1.0
2022-07-07,3.27,3.38,3.18,3.18,1186933,3.27,3.38,3.18,3.18,1186933,0.0,1.0
2022-07-08,3.32,3.34,3.11,3.27,734829,3.32,3.34,3.11,3.27,734829,0.0,1.0
2022-07-11,3.24,3.64,3.22,3.3,3117298,3.24,3.64,3.22,3.3,3117298,0.0,1.0
2022-07-12,2.825,3.1799,2.8,3.12,1700334,2.825,3.1799,2.8,3.12,1700334,0.0,1.0
2022-07-13,2.89,2.94,2.75,2.8,573459,2.89,2.94,2.75,2.8,573459,0.0,1.0
2022-07-14,2.8,2.91,2.74,2.81,532993,2.8,2.91,2.74,2.81,532993,0.0,1.0
2022-07-15,2.82,2.86,2.71,2.84,357003,2.82,2.86,2.71,2.84,357003,0.0,1.0
2022-07-18,2.82,2.9508,2.8106,2.85,581071,2.82,2.9508,2.8106,2.85,581071,0.0,1.0
2022-07-19,3.06,3.07,2.85,2.85,509505,3.06,3.07,2.85,2.85,509505,0.0,1.0
2022-07-20,3.15,3.2,3.06,3.07,635938,3.15,3.2,3.06,3.07,635938,0.0,1.0
2022-07-21,3.05,3.125,3.01,3.12,406845,3.05,3.125,3.01,3.12,406845,0.0,1.0
2022-07-22,3.11,3.13,3.03,3.05,440432,3.11,3.13,3.03,3.05,440432,0.0,1.0
2022-07-25,3.39,3.45,3.07,3.12,2036342,3.39,3.45,3.07,3.12,2036342,0.0,1.0
2022-07-26,3.5,3.61,3.3,3.4,2009367,3.5,3.61,3.3,3.4,2009367,0.0,1.0
2022-07-27,3.44,3.58,3.3,3.51,1487828,3.44,3.58,3.3,3.51,1487828,0.0,1.0
2022-07-28,3.64,3.665,3.305,3.42,1037128,3.64,3.665,3.305,3.42,1037128,0.0,1.0
2022-07-29,3.9,4.145,3.72,3.74,3779411,3.9,4.145,3.72,3.74,3779411,0.0,1.0
2022-08-01,3.78,4.0,3.74,3.94,1640953,3.78,4.0,3.74,3.94,1640953,0.0,1.0
2022-08-02,3.7,3.78,3.56,3.75,1192060,3.7,3.78,3.56,3.75,1192060,0.0,1.0
2022-08-03,3.62,3.785,3.62,3.72,578973,3.62,3.785,3.62,3.72,578973,0.0,1.0
2022-08-04,4.0,4.0,3.6,3.64,1144055,4.0,4.0,3.6,3.64,1144055,0.0,1.0
2022-08-05,3.99,4.09,3.85,3.99,1128795,3.99,4.09,3.85,3.99,1128795,0.0,1.0
2022-08-08,3.65,4.44,3.6,4.38,2918661,3.65,4.44,3.6,4.38,2918661,0.0,1.0
2022-08-09,3.82,3.865,3.52,3.64,1452191,3.82,3.865,3.52,3.64,1452191,0.0,1.0
2022-08-10,4.0,4.03,3.76,3.8456,1272059,4.0,4.03,3.76,3.8456,1272059,0.0,1.0
2022-08-11,3.8,4.02,3.765,4.02,929526,3.8,4.02,3.765,4.02,929526,0.0,1.0
2022-08-12,3.8,3.915,3.71,3.83,856675,3.8,3.915,3.71,3.83,856675,0.0,1.0
2022-08-15,3.7,3.8,3.67,3.8,803382,3.7,3.8,3.67,3.8,803382,0.0,1.0
2022-08-16,3.68,3.79,3.59,3.73,736715,3.68,3.79,3.59,3.73,736715,0.0,1.0
2022-08-17,3.46,3.625,3.43,3.61,914645,3.46,3.625,3.43,3.61,914645,0.0,1.0
2022-08-18,3.57,3.65,3.38,3.46,766092,3.57,3.65,3.38,3.46,766092,0.0,1.0
2022-08-19,3.47,3.59,3.435,3.56,404207,3.47,3.59,3.435,3.56,404207,0.0,1.0
2022-08-22,3.64,3.66,3.4,3.4101,1559881,3.64,3.66,3.4,3.4101,1559881,0.0,1.0
2022-08-23,2.74,2.79,2.59,2.63,6761656,2.74,2.79,2.59,2.63,6761656,0.0,1.0
2022-08-24,2.89,2.93,2.7013,2.74,2830526,2.89,2.93,2.7013,2.74,2830526,0.0,1.0
2022-08-25,2.86,2.87,2.62,2.87,3113539,2.86,2.87,2.62,2.87,3113539,0.0,1.0
2022-08-26,2.64,2.8539,2.62,2.83,1445662,2.64,2.8539,2.62,2.83,1445662,0.0,1.0
2022-08-29,2.67,2.75,2.53,2.62,1840992,2.67,2.75,2.53,2.62,1840992,0.0,1.0
2022-08-30,2.58,2.68,2.545,2.67,958715,2.58,2.68,2.545,2.67,958715,0.0,1.0
2022-08-31,2.55,2.615,2.52,2.56,905708,2.55,2.615,2.52,2.56,905708,0.0,1.0
2022-09-01,2.47,2.57,2.37,2.53,1273736,2.47,2.57,2.37,2.53,1273736,0.0,1.0
2022-09-02,2.51,2.625,2.45,2.51,1274246,2.51,2.625,2.45,2.51,1274246,0.0,1.0
2022-09-06,2.54,2.55,2.45,2.53,1051869,2.54,2.55,2.45,2.53,1051869,0.0,1.0
2022-09-07,2.69,2.69,2.48,2.55,949538,2.69,2.69,2.48,2.55,949538,0.0,1.0
2022-09-08,2.7,2.735,2.6001,2.69,750338,2.7,2.735,2.6001,2.69,750338,0.0,1.0
2022-09-09,2.735,2.79,2.6899,2.71,716176,2.735,2.79,2.6899,2.71,716176,0.0,1.0
2022-09-12,2.72,2.815,2.71,2.752,711622,2.72,2.815,2.71,2.752,711622,0.0,1.0
2022-09-13,2.54,2.65,2.51,2.62,656720,2.54,2.65,2.51,2.62,656720,0.0,1.0
2022-09-14,2.55,2.5999,2.485,2.55,561500,2.55,2.5999,2.485,2.55,561500,0.0,1.0
2022-09-15,2.44,2.57,2.44,2.55,644797,2.44,2.57,2.44,2.55,644797,0.0,1.0
2022-09-16,2.38,2.495,2.3608,2.41,618406,2.38,2.495,2.3608,2.41,618406,0.0,1.0
2022-09-19,2.24,2.35,2.22,2.33,1379806,2.24,2.35,2.22,2.33,1379806,0.0,1.0
2022-09-20,2.24,2.315,2.21,2.23,689533,2.24,2.315,2.21,2.23,689533,0.0,1.0
2022-09-21,2.19,2.285,2.18,2.28,533326,2.19,2.285,2.18,2.28,533326,0.0,1.0
2022-09-22,2.25,2.275,2.17,2.18,830920,2.25,2.275,2.17,2.18,830920,0.0,1.0
2022-09-23,2.13,2.21,2.08,2.18,1136581,2.13,2.21,2.08,2.18,1136581,0.0,1.0
2022-09-26,2.15,2.24,2.08,2.09,645339,2.15,2.24,2.08,2.09,645339,0.0,1.0
2022-09-27,2.23,2.28,2.18,2.21,538952,2.23,2.28,2.18,2.21,538952,0.0,1.0
2022-09-28,2.29,2.305,2.2,2.24,706365,2.29,2.305,2.2,2.24,706365,0.0,1.0
2022-09-29,2.17,2.27,2.13,2.27,598152,2.17,2.27,2.13,2.27,598152,0.0,1.0
2022-09-30,2.27,2.335,2.16,2.16,672709,2.27,2.335,2.16,2.16,672709,0.0,1.0
2022-10-03,2.31,2.3484,2.245,2.29,642114,2.31,2.3484,2.245,2.29,642114,0.0,1.0
2022-10-04,2.31,2.4,2.29,2.34,563697,2.31,2.4,2.29,2.34,563697,0.0,1.0
2022-10-05,2.31,2.31,2.185,2.24,492367,2.31,2.31,2.185,2.24,492367,0.0,1.0
2022-10-06,2.32,2.38,2.25,2.3,546905,2.32,2.38,2.25,2.3,546905,0.0,1.0
2022-10-07,2.19,2.31,2.17,2.3,331697,2.19,2.31,2.17,2.3,331697,0.0,1.0
2022-10-10,2.11,2.2,2.11,2.17,423012,2.11,2.2,2.11,2.17,423012,0.0,1.0
2022-10-11,2.13,2.19,2.0747,2.12,293331,2.13,2.19,2.0747,2.12,293331,0.0,1.0
2022-10-12,2.17,2.195,2.11,2.16,293874,2.17,2.195,2.11,2.16,293874,0.0,1.0
2022-10-13,2.27,2.27,2.1,2.13,397822,2.27,2.27,2.1,2.13,397822,0.0,1.0
2022-10-14,2.18,2.32,2.16,2.27,208692,2.18,2.32,2.16,2.27,208692,0.0,1.0
2022-10-17,2.21,2.265,2.2,2.22,366796,2.21,2.265,2.2,2.22,366796,0.0,1.0
2022-10-18,2.19,2.295,2.175,2.23,350781,2.19,2.295,2.175,2.23,350781,0.0,1.0
2022-10-19,2.12,2.205,2.1,2.18,303057,2.12,2.205,2.1,2.18,303057,0.0,1.0
2022-10-20,2.12,2.16,2.1,2.12,626903,2.12,2.16,2.1,2.12,626903,0.0,1.0
2022-10-21,2.21,2.24,2.105,2.11,461720,2.21,2.24,2.105,2.11,461720,0.0,1.0
2022-10-24,2.36,2.4,2.25,2.28,845116,2.36,2.4,2.25,2.28,845116,0.0,1.0
2022-10-25,2.46,2.4801,2.3855,2.4,547957,2.46,2.4801,2.3855,2.4,547957,0.0,1.0
2022-10-26,2.45,2.5163,2.4308,2.45,455208,2.45,2.5163,2.4308,2.45,455208,0.0,1.0
2022-10-27,2.47,2.52,2.4,2.49,587911,2.47,2.52,2.4,2.49,587911,0.0,1.0
2022-10-28,2.61,2.635,2.54,2.57,1625505,2.61,2.635,2.54,2.57,1625505,0.0,1.0
2022-10-31,2.58,2.67,2.55,2.63,812405,2.58,2.67,2.55,2.63,812405,0.0,1.0
2022-11-01,2.68,2.69,2.58,2.64,814221,2.68,2.69,2.58,2.64,814221,0.0,1.0
2022-11-02,2.65,2.72,2.61,2.67,610224,2.65,2.72,2.61,2.67,610224,0.0,1.0
2022-11-03,2.65,2.67,2.5594,2.65,587609,2.65,2.67,2.5594,2.65,587609,0.0,1.0
2022-11-04,2.7,2.72,2.55,2.7,863255,2.7,2.72,2.55,2.7,863255,0.0,1.0
2022-11-07,2.68,2.8,2.62,2.8,1021302,2.68,2.8,2.62,2.8,1021302,0.0,1.0
2022-11-08,2.62,2.7,2.58,2.7,1017171,2.62,2.7,2.58,2.7,1017171,0.0,1.0
2022-11-09,2.67,2.8,2.65,2.8,1620546,2.67,2.8,2.65,2.8,1620546,0.0,1.0
2022-11-10,2.8,2.88,2.6401,2.77,1534512,2.8,2.88,2.6401,2.77,1534512,0.0,1.0
2022-11-11,2.96,2.97,2.81,2.82,1159017,2.96,2.97,2.81,2.82,1159017,0.0,1.0
2022-11-14,2.83,2.97,2.81,2.96,858454,2.83,2.97,2.81,2.96,858454,0.0,1.0
2022-11-15,2.94,3.02,2.88,2.9,981073,2.94,3.02,2.88,2.9,981073,0.0,1.0
2022-11-16,2.81,2.94,2.79,2.94,625505,2.81,2.94,2.79,2.94,625505,0.0,1.0
2022-11-17,2.82,2.85,2.75,2.77,452839,2.82,2.85,2.75,2.77,452839,0.0,1.0
2022-11-18,2.81,2.83,2.79,2.82,308437,2.81,2.83,2.79,2.82,308437,0.0,1.0
2022-11-21,2.83,2.8586,2.755,2.81,476512,2.83,2.8586,2.755,2.81,476512,0.0,1.0
2022-11-22,2.93,2.94,2.805,2.84,382929,2.93,2.94,2.805,2.84,382929,0.0,1.0
2022-11-23,2.91,2.99,2.875,2.93,291534,2.91,2.99,2.875,2.93,291534,0.0,1.0
2022-11-25,2.95,3.0,2.9,2.94,304606,2.95,3.0,2.9,2.94,304606,0.0,1.0
2022-11-28,2.87,2.96,2.835,2.91,413536,2.87,2.96,2.835,2.91,413536,0.0,1.0
2022-11-29,2.94,2.975,2.8699,2.91,492570,2.94,2.975,2.8699,2.91,492570,0.0,1.0
2022-11-30,3.1,3.1,2.93,2.94,1240808,3.1,3.1,2.93,2.94,1240808,0.0,1.0
2022-12-01,3.0,3.145,2.99,3.1,437165,3.0,3.145,2.99,3.1,437165,0.0,1.0
2022-12-02,3.06,3.06,2.96,3.0,241716,3.06,3.06,2.96,3.0,241716,0.0,1.0
2022-12-05,3.29,3.335,3.145,3.19,1924493,3.29,3.335,3.145,3.19,1924493,0.0,1.0
2022-12-06,3.36,3.405,3.26,3.27,1022930,3.36,3.405,3.26,3.27,1022930,0.0,1.0
2022-12-07,3.44,3.48,3.355,3.37,1067612,3.44,3.48,3.355,3.37,1067612,0.0,1.0
2022-12-08,3.7,3.7,3.44,3.49,1393859,3.7,3.7,3.44,3.49,1393859,0.0,1.0
2022-12-09,3.57,3.73,3.53,3.73,1099346,3.57,3.73,3.53,3.73,1099346,0.0,1.0
2022-12-12,3.73,3.73,3.42,3.54,1214540,3.73,3.73,3.42,3.54,1214540,0.0,1.0
2022-12-13,3.93,3.98,3.73,3.76,2160367,3.93,3.98,3.73,3.76,2160367,0.0,1.0
2022-12-14,3.87,3.97,3.79,3.97,1141558,3.87,3.97,3.79,3.97,1141558,0.0,1.0
2022-12-15,3.64,3.865,3.56,3.82,1457189,3.64,3.865,3.56,3.82,1457189,0.0,1.0
2022-12-16,3.66,3.7473,3.5,3.63,1168604,3.66,3.7473,3.5,3.63,1168604,0.0,1.0
2022-12-19,3.53,3.705,3.53,3.7,961938,3.53,3.705,3.53,3.7,961938,0.0,1.0
2022-12-20,3.68,3.69,3.5,3.5038,912084,3.68,3.69,3.5,3.5038,912084,0.0,1.0
2022-12-21,3.84,3.94,3.7,3.7,1125678,3.84,3.94,3.7,3.7,1125678,0.0,1.0
2022-12-22,3.91,3.92,3.72,3.82,832640,3.91,3.92,3.72,3.82,832640,0.0,1.0
2022-12-23,4.08,4.11,3.82,3.95,1104300,4.08,4.11,3.82,3.95,1104300,0.0,1.0
2022-12-27,3.89,4.14,3.87,4.14,1350549,3.89,4.14,3.87,4.14,1350549,0.0,1.0
2022-12-28,3.9,3.92,3.75,3.9,693761,3.9,3.92,3.75,3.9,693761,0.0,1.0
2022-12-29,4.08,4.1,3.85,3.9,687457,4.08,4.1,3.85,3.9,687457,0.0,1.0
2022-12-30,4.3,4.31,4.04,4.06,1232859,4.3,4.31,4.04,4.06,1232859,0.0,1.0
2023-01-03,4.17,4.3928,4.12,4.33,1097865,4.17,4.3928,4.12,4.33,1097865,0.0,1.0
2023-01-04,4.26,4.2899,4.12,4.16,769529,4.26,4.2899,4.12,4.16,769529,0.0,1.0
2023-01-05,4.37,4.39,4.17,4.25,628390,4.37,4.39,4.17,4.25,628390,0.0,1.0
2023-01-06,4.36,4.44,4.26,4.39,822224,4.36,4.44,4.26,4.39,822224,0.0,1.0
2023-01-09,4.08,4.4,4.07,4.4,1460571,4.08,4.4,4.07,4.4,1460571,0.0,1.0
2023-01-10,4.27,4.345,4.08,4.08,756302,4.27,4.345,4.08,4.08,756302,0.0,1.0
2023-01-11,4.16,4.31,4.08,4.3,705177,4.16,4.31,4.08,4.3,705177,0.0,1.0
2023-01-12,4.22,4.285,4.14,4.18,549410,4.22,4.285,4.14,4.18,549410,0.0,1.0
2023-01-13,4.19,4.33,4.165,4.22,1190499,4.19,4.33,4.165,4.22,1190499,0.0,1.0
2023-01-17,3.8,4.19,3.78,4.19,1613153,3.8,4.19,3.78,4.19,1613153,0.0,1.0
2023-01-18,3.54,3.84,3.52,3.8,1607758,3.54,3.84,3.52,3.8,1607758,0.0,1.0
2023-01-19,3.73,3.75,3.5,3.56,1284560,3.73,3.75,3.5,3.56,1284560,0.0,1.0
2023-01-20,4.01,4.09,3.64,3.64,1869725,4.01,4.09,3.64,3.64,1869725,0.0,1.0
2023-01-23,4.06,4.22,4.02,4.03,1163947,4.06,4.22,4.02,4.03,1163947,0.0,1.0
2023-01-24,4.22,4.37,4.0099,4.04,1738587,4.22,4.37,4.0099,4.04,1738587,0.0,1.0
2023-01-25,4.29,4.37,4.181,4.22,1194328,4.29,4.37,4.181,4.22,1194328,0.0,1.0
2023-01-26,4.12,4.34,4.08,4.33,967657,4.12,4.34,4.08,4.33,967657,0.0,1.0
2023-01-27,4.01,4.2,3.9828,4.135,1117921,4.01,4.2,3.9828,4.135,1117921,0.0,1.0
2023-01-30,4.02,4.1476,3.93,4.01,1012515,4.02,4.1476,3.93,4.01,1012515,0.0,1.0
2023-01-31,4.11,4.12,3.89,4.02,749898,4.11,4.12,3.89,4.02,749898,0.0,1.0
2023-02-01,4.03,4.21,4.02,4.16,709467,4.03,4.21,4.02,4.16,709467,0.0,1.0
2023-02-02,4.15,4.24,4.0101,4.05,1963046,4.15,4.24,4.0101,4.05,1963046,0.0,1.0
2023-02-03,4.1,4.2,4.02,4.14,856927,4.1,4.2,4.02,4.14,856927,0.0,1.0
2023-02-06,4.18,4.25,4.04,4.06,1068035,4.18,4.25,4.04,4.06,1068035,0.0,1.0
2023-02-07,4.44,4.565,4.16,4.2,2622964,4.44,4.565,4.16,4.2,2622964,0.0,1.0
2023-02-08,4.61,4.73,4.46,4.558,2494491,4.61,4.73,4.46,4.558,2494491,0.0,1.0
2023-02-09,4.65,4.82,4.56,4.66,1454148,4.65,4.82,4.56,4.66,1454148,0.0,1.0
2023-02-10,4.59,4.64,4.33,4.6,1058088,4.59,4.64,4.33,4.6,1058088,0.0,1.0
2023-02-13,4.85,4.89,4.56,4.61,1903748,4.85,4.89,4.56,4.61,1903748,0.0,1.0
2023-02-14,5.07,5.15,4.8596,4.95,2330218,5.07,5.15,4.8596,4.95,2330218,0.0,1.0
2023-02-15,5.1,5.17,4.9,5.13,2655303,5.1,5.17,4.9,5.13,2655303,0.0,1.0
2023-02-16,5.14,5.2201,4.945,5.06,1544193,5.14,5.2201,4.945,5.06,1544193,0.0,1.0
2023-02-17,4.96,5.15,4.87,5.14,1273420,4.96,5.15,4.87,5.14,1273420,0.0,1.0
2023-02-21,5.18,5.285,4.98,5.025,2352044,5.18,5.285,4.98,5.025,2352044,0.0,1.0
2023-02-22,5.35,5.56,5.1196,5.168,2191542,5.35,5.56,5.1196,5.168,2191542,0.0,1.0
2023-02-23,5.06,5.21,4.771,5.07,4315166,5.06,5.21,4.771,5.07,4315166,0.0,1.0
2023-02-24,5.12,5.15,4.895,5.0,1639188,5.12,5.15,4.895,5.0,1639188,0.0,1.0
2023-02-27,5.26,5.3,5.1,5.2,1973331,5.26,5.3,5.1,5.2,1973331,0.0,1.0
2023-02-28,5.53,5.63,5.2,5.22,4415264,5.53,5.63,5.2,5.22,4415264,0.0,1.0
2023-03-01,5.97,6.0,5.6115,5.63,3678284,5.97,6.0,5.6115,5.63,3678284,0.0,1.0
2023-03-02,5.75,5.97,5.73,5.94,2549556,5.75,5.97,5.73,5.94,2549556,0.0,1.0
2023-03-03,6.21,6.34,5.72,5.84,3454500,6.21,6.34,5.72,5.84,3454500,0.0,1.0
2023-03-06,6.11,6.5132,6.02,6.47,4148641,6.11,6.5132,6.02,6.47,4148641,0.0,1.0
2023-03-07,6.17,6.28,5.95,6.07,2298207,6.17,6.28,5.95,6.07,2298207,0.0,1.0
2023-03-08,5.96,6.18,5.81,6.14,3134388,5.96,6.18,5.81,6.14,3134388,0.0,1.0
2023-03-09,6.66,7.0,5.94,5.94,5590711,6.66,7.0,5.94,5.94,5590711,0.0,1.0
2023-03-10,5.74,6.58,5.635,6.58,4008893,5.74,6.58,5.635,6.58,4008893,0.0,1.0
2023-03-13,5.24,5.64,5.23,5.64,3591743,5.24,5.64,5.23,5.64,3591743,0.0,1.0
2023-03-14,5.92,6.08,5.37,5.38,4118087,5.92,6.08,5.37,5.38,4118087,0.0,1.0
2023-03-15,5.68,5.865,5.6,5.8,2152546,5.68,5.865,5.6,5.8,2152546,0.0,1.0
2023-03-16,6.24,6.315,5.58,5.67,2496882,6.24,6.315,5.58,5.67,2496882,0.0,1.0
2023-03-17,5.83,6.2,5.82,6.2,1816331,5.83,6.2,5.82,6.2,1816331,0.0,1.0
2023-03-20,5.78,5.955,5.735,5.83,1097657,5.78,5.955,5.735,5.83,1097657,0.0,1.0
2023-03-21,5.93,6.045,5.8616,5.87,1347663,5.93,6.045,5.8616,5.87,1347663,0.0,1.0
2023-03-22,5.82,6.115,5.8,5.98,1615490,5.82,6.115,5.8,5.98,1615490,0.0,1.0
2023-03-23,5.79,6.06,5.75,5.9,1105277,5.79,6.06,5.75,5.9,1105277,0.0,1.0
2023-03-24,5.86,5.97,5.6,5.69,1268299,5.86,5.97,5.6,5.69,1268299,0.0,1.0
2023-03-27,6.0,6.14,5.925,6.02,1596470,6.0,6.14,5.925,6.02,1596470,0.0,1.0
2023-03-28,6.26,6.365,5.98,5.98,2241906,6.26,6.365,5.98,5.98,2241906,0.0,1.0
2023-03-29,6.3,6.43,6.15,6.4,1469028,6.3,6.43,6.15,6.4,1469028,0.0,1.0
2023-03-30,6.41,6.48,6.33,6.36,1248775,6.41,6.48,6.33,6.36,1248775,0.0,1.0
2023-03-31,6.37,6.52,6.29,6.46,2436721,6.37,6.52,6.29,6.46,2436721,0.0,1.0
2023-04-03,6.11,6.37,6.07,6.37,1957435,6.11,6.37,6.07,6.37,1957435,0.0,1.0
2023-04-04,5.95,6.22,5.74,6.11,2132958,5.95,6.22,5.74,6.11,2132958,0.0,1.0
2023-04-05,6.01,6.06,5.71,5.9,2075897,6.01,6.06,5.71,5.9,2075897,0.0,1.0
2023-04-06,6.13,6.265,6.01,6.04,1727937,6.13,6.265,6.01,6.04,1727937,0.0,1.0
2023-04-10,5.93,6.14,5.865,6.14,1120896,5.93,6.14,5.865,6.14,1120896,0.0,1.0
2023-04-11,5.83,6.04,5.83,5.91,1079716,5.83,6.04,5.83,5.91,1079716,0.0,1.0
2023-04-12,5.93,6.045,5.66,5.86,1968868,5.93,6.045,5.66,5.86,1968868,0.0,1.0
2023-04-13,6.13,6.235,5.97,5.97,1625862,6.13,6.235,5.97,5.97,1625862,0.0,1.0
2023-04-14,6.29,6.315,6.095,6.13,1565513,6.29,6.315,6.095,6.13,1565513,0.0,1.0
2023-04-17,6.21,6.32,6.1,6.3,1258906,6.21,6.32,6.1,6.3,1258906,0.0,1.0
2023-04-18,6.07,6.1702,5.94,6.16,1549340,6.07,6.1702,5.94,6.16,1549340,0.0,1.0
2023-04-19,6.04,6.08,5.94,6.04,1298929,6.04,6.08,5.94,6.04,1298929,0.0,1.0
2023-04-20,6.0,6.18,5.88,5.98,1529519,6.0,6.18,5.88,5.98,1529519,0.0,1.0
2023-04-21,6.17,6.18,5.94,6.01,1507037,6.17,6.18,5.94,6.01,1507037,0.0,1.0
2023-04-24,6.4,6.52,6.0547,6.13,3043985,6.4,6.52,6.0547,6.13,3043985,0.0,1.0
2023-04-25,5.37,5.55,4.48,5.24,9099321,5.37,5.55,4.48,5.24,9099321,0.0,1.0
2023-04-26,5.0,5.43,4.75,5.37,5258390,5.0,5.43,4.75,5.37,5258390,0.0,1.0
2023-04-27,5.08,5.18,4.8627,5.0,2108637,5.08,5.18,4.8627,5.0,2108637,0.0,1.0
2023-04-28,5.51,5.615,4.9815,5.06,2556667,5.51,5.615,4.9815,5.06,2556667,0.0,1.0
2023-05-01,5.75,5.84,5.46,5.51,2582441,5.75,5.84,5.46,5.51,2582441,0.0,1.0
2023-05-02,5.79,5.98,5.67,5.815,2489652,5.79,5.98,5.67,5.815,2489652,0.0,1.0
2023-05-03,5.94,5.985,5.77,5.86,1505358,5.94,5.985,5.77,5.86,1505358,0.0,1.0
2023-05-04,5.9,6.05,5.79,5.88,1388763,5.9,6.05,5.79,5.88,1388763,0.0,1.0
2023-05-05,6.15,6.24,5.875,6.0,1895273,6.15,6.24,5.875,6.0,1895273,0.0,1.0
2023-05-08,6.26,6.3535,6.05,6.2,1614651,6.26,6.3535,6.05,6.2,1614651,0.0,1.0
2023-05-09,6.98,7.33,6.33,6.75,7134313,6.98,7.33,6.33,6.75,7134313,0.0,1.0
2023-05-10,7.55,7.83,7.03,7.03,4579531,7.55,7.83,7.03,7.03,4579531,0.0,1.0
2023-05-11,7.66,8.01,7.49,7.55,3068744,7.66,8.01,7.49,7.55,3068744,0.0,1.0
2023-05-12,7.65,7.815,7.52,7.68,2118946,7.65,7.815,7.52,7.68,2118946,0.0,1.0
2023-05-15,7.32,7.58,7.18,7.49,2222733,7.32,7.58,7.18,7.49,2222733,0.0,1.0
2023-05-16,6.81,7.25,6.8,7.24,2043018,6.81,7.25,6.8,7.24,2043018,0.0,1.0
2023-05-17,7.11,7.13,6.72,6.79,1648954,7.11,7.13,6.72,6.79,1648954,0.0,1.0
2023-05-18,7.08,7.185,6.97,7.11,1004574,7.08,7.185,6.97,7.11,1004574,0.0,1.0
2023-05-19,7.3,7.4,7.06,7.18,1572635,7.3,7.4,7.06,7.18,1572635,0.0,1.0
2023-05-22,7.04,7.39,6.85,7.2,1607044,7.04,7.39,6.85,7.2,1607044,0.0,1.0
2023-05-23,6.6,7.119,6.57,7.04,1553119,6.6,7.119,6.57,7.04,1553119,0.0,1.0
2023-05-24,6.57,6.64,6.385,6.56,1332885,6.57,6.64,6.385,6.56,1332885,0.0,1.0
2023-05-25,6.39,6.56,6.29,6.51,994459,6.39,6.56,6.29,6.51,994459,0.0,1.0
2023-05-26,6.5,6.635,6.325,6.4,1279519,6.5,6.635,6.325,6.4,1279519,0.0,1.0
2023-05-30,6.46,6.54,6.06,6.5,2442753,6.46,6.54,6.06,6.5,2442753,0.0,1.0
2023-05-31,6.33,6.57,6.27,6.51,1166326,6.33,6.57,6.27,6.51,1166326,0.0,1.0
2023-06-01,6.43,6.56,6.28,6.339,1008541,6.43,6.56,6.28,6.339,1008541,0.0,1.0
2023-06-02,6.35,6.54,6.31,6.54,967422,6.35,6.54,6.31,6.54,967422,0.0,1.0
2023-06-05,6.2,6.33,6.1143,6.32,1130097,6.2,6.33,6.1143,6.32,1130097,0.0,1.0
2023-06-06,6.11,6.2699,6.08,6.2,1138998,6.11,6.2699,6.08,6.2,1138998,0.0,1.0
2023-06-07,6.21,6.26,6.095,6.13,812943,6.21,6.26,6.095,6.13,812943,0.0,1.0
2023-06-08,6.02,6.2993,6.01,6.16,1198316,6.02,6.2993,6.01,6.16,1198316,0.0,1.0
2023-06-09,5.9,6.1186,5.84,6.0,1258608,5.9,6.1186,5.84,6.0,1258608,0.0,1.0
2023-06-12,6.0,6.02,5.88,5.9,991215,6.0,6.02,5.88,5.9,991215,0.0,1.0
2023-06-13,6.08,6.245,5.93,5.97,1692697,6.08,6.245,5.93,5.97,1692697,0.0,1.0
2023-06-14,6.03,6.22,5.995,6.05,1408368,6.03,6.22,5.995,6.05,1408368,0.0,1.0
2023-06-15,6.14,6.18,5.92,6.02,1003860,6.14,6.18,5.92,6.02,1003860,0.0,1.0
2023-06-16,5.98,6.25,5.98,6.14,1533336,5.98,6.25,5.98,6.14,1533336,0.0,1.0
2023-06-20,6.18,6.24,5.985,5.99,1831299,6.18,6.24,5.985,5.99,1831299,0.0,1.0
2023-06-21,6.32,6.41,6.115,6.2,1420170,6.32,6.41,6.115,6.2,1420170,0.0,1.0
2023-06-22,6.15,6.3,6.08,6.27,984522,6.15,6.3,6.08,6.27,984522,0.0,1.0
2023-06-23,5.72,6.1,5.71,6.07,9736286,5.72,6.1,5.71,6.07,9736286,0.0,1.0
2023-06-26,5.45,5.71,5.39,5.63,2107666,5.45,5.71,5.39,5.63,2107666,0.0,1.0
2023-06-27,5.39,5.58,5.31,5.46,2050922,5.39,5.58,5.31,5.46,2050922,0.0,1.0
2023-06-28,5.39,5.5,5.21,5.38,1529247,5.39,5.5,5.21,5.38,1529247,0.0,1.0
2023-06-29,5.36,5.49,5.31,5.39,1096045,5.36,5.49,5.31,5.39,1096045,0.0,1.0
2023-06-30,5.42,5.475,5.26,5.37,2786783,5.42,5.475,5.26,5.37,2786783,0.0,1.0
2023-07-03,5.54,5.61,5.41,5.45,760241,5.54,5.61,5.41,5.45,760241,0.0,1.0
2023-07-05,5.32,5.55,5.3,5.55,1101992,5.32,5.55,5.3,5.55,1101992,0.0,1.0
2023-07-06,5.28,5.3515,5.27,5.3,1257186,5.28,5.3515,5.27,5.3,1257186,0.0,1.0
2023-07-07,5.26,5.45,5.24,5.28,1384624,5.26,5.45,5.24,5.28,1384624,0.0,1.0
2023-07-10,5.36,5.48,5.23,5.26,1084443,5.36,5.48,5.23,5.26,1084443,0.0,1.0
2023-07-11,5.11,5.38,5.015,5.38,1733006,5.11,5.38,5.015,5.38,1733006,0.0,1.0
2023-07-12,5.16,5.225,5.09,5.14,1155455,5.16,5.225,5.09,5.14,1155455,0.0,1.0
2023-07-13,5.13,5.255,5.12,5.18,1164083,5.13,5.255,5.12,5.18,1164083,0.0,1.0
2023-07-14,5.15,5.175,5.09,5.14,727555,5.15,5.175,5.09,5.14,727555,0.0,1.0
2023-07-17,5.33,5.35,5.15,5.16,860026,5.33,5.35,5.15,5.16,860026,0.0,1.0
2023-07-18,5.25,5.405,5.22,5.35,802148,5.25,5.405,5.22,5.35,802148,0.0,1.0
2023-07-19,5.34,5.39,5.22,5.25,829442,5.34,5.39,5.22,5.25,829442,0.0,1.0
2023-07-20,5.31,5.38,5.235,5.38,611049,5.31,5.38,5.235,5.38,611049,0.0,1.0
2023-07-21,5.35,5.415,5.33,5.36,644248,5.35,5.415,5.33,5.36,644248,0.0,1.0
2023-07-24,5.68,5.7,5.3,5.36,1606730,5.68,5.7,5.3,5.36,1606730,0.0,1.0
2023-07-25,5.52,5.715,5.46,5.68,1290692,5.52,5.715,5.46,5.68,1290692,0.0,1.0
2023-07-26,5.49,5.54,5.43,5.51,988786,5.49,5.54,5.43,5.51,988786,0.0,1.0
2023-07-27,5.34,5.55,5.34,5.54,851605,5.34,5.55,5.34,5.54,851605,0.0,1.0
2023-07-28,5.68,5.72,5.38,5.39,2149276,5.68,5.72,5.38,5.39,2149276,0.0,1.0
2023-07-31,5.69,5.78,5.53,5.66,8638355,5.69,5.78,5.53,5.66,8638355,0.0,1.0
2023-08-01,5.38,5.66,5.285,5.64,2897262,5.38,5.66,5.285,5.64,2897262,0.0,1.0
2023-08-02,5.41,5.44,5.29,5.32,1646189,5.41,5.44,5.29,5.32,1646189,0.0,1.0
2023-08-03,5.35,5.47,5.34,5.34,6051376,5.35,5.47,5.34,5.34,6051376,0.0,1.0
2023-08-04,2.91,3.39,2.865,3.0,19241435,2.91,3.39,2.865,3.0,19241435,0.0,1.0
2023-08-07,3.44,3.705,2.93,2.93,11569023,3.44,3.705,2.93,2.93,11569023,0.0,1.0
2023-08-08,3.19,3.44,3.08,3.44,3962513,3.19,3.44,3.08,3.44,3962513,0.0,1.0
2023-08-09,3.27,3.34,3.2,3.23,1778893,3.27,3.34,3.2,3.23,1778893,0.0,1.0
2023-08-10,3.12,3.265,3.11,3.26,1771055,3.12,3.265,3.11,3.26,1771055,0.0,1.0
2023-08-11,3.3,3.3,3.12,3.12,2490243,3.3,3.3,3.12,3.12,2490243,0.0,1.0
2023-08-14,3.17,3.27,3.1,3.26,2344404,3.17,3.27,3.1,3.26,2344404,0.0,1.0
2023-08-15,3.22,3.31,3.15,3.16,2309707,3.22,3.31,3.15,3.16,2309707,0.0,1.0
2023-08-16,3.23,3.26,3.16,3.16,1552067,3.23,3.26,3.16,3.16,1552067,0.0,1.0
2023-08-17,3.13,3.265,3.11,3.23,1661428,3.13,3.265,3.11,3.23,1661428,0.0,1.0
2023-08-18,3.29,3.29,3.095,3.1,2229584,3.29,3.29,3.095,3.1,2229584,0.0,1.0
2023-08-21,3.445,3.47,3.26,3.26,1512020,3.445,3.47,3.26,3.26,1512020,0.0,1.0
2023-08-22,3.4,3.47,3.3211,3.45,974034,3.4,3.47,3.3211,3.45,974034,0.0,1.0
2023-08-23,3.38,3.44,3.33,3.37,1107003,3.38,3.44,3.33,3.37,1107003,0.0,1.0
2023-08-24,3.29,3.41,3.26,3.38,895485,3.29,3.41,3.26,3.38,895485,0.0,1.0
2023-08-25,3.29,3.3175,3.21,3.3,1181552,3.29,3.3175,3.21,3.3,1181552,0.0,1.0
2023-08-28,3.29,3.36,3.24,3.31,1128643,3.29,3.36,3.24,3.31,1128643,0.0,1.0
2023-08-29,3.28,3.35,3.26,3.28,967176,3.28,3.35,3.26,3.28,967176,0.0,1.0
2023-08-30,3.27,3.32,3.21,3.27,980940,3.27,3.32,3.21,3.27,980940,0.0,1.0
2023-08-31,3.28,3.3111,3.2,3.27,1484929,3.28,3.3111,3.2,3.27,1484929,0.0,1.0
2023-09-01,3.3,3.4,3.24,3.31,4954301,3.3,3.4,3.24,3.31,4954301,0.0,1.0
2023-09-05,3.27,3.34,3.23,3.3,1422335,3.27,3.34,3.23,3.3,1422335,0.0,1.0
2023-09-06,3.19,3.27,3.17,3.27,1249777,3.19,3.27,3.17,3.27,1249777,0.0,1.0
2023-09-07,3.24,3.275,3.15,3.19,1222775,3.24,3.275,3.15,3.19,1222775,0.0,1.0
2023-09-08,3.17,3.27,3.16,3.24,1187712,3.17,3.27,3.16,3.24,1187712,0.0,1.0
2023-09-11,3.05,3.19,2.935,3.18,2692856,3.05,3.19,2.935,3.18,2692856,0.0,1.0
2023-09-12,2.97,3.06,2.9625,3.03,1815335,2.97,3.06,2.9625,3.03,1815335,0.0,1.0
2023-09-13,2.94,3.05,2.92,2.96,1451442,2.94,3.05,2.92,2.96,1451442,0.0,1.0
2023-09-14,2.78,2.94,2.62,2.92,5517514,2.78,2.94,2.62,2.92,5517514,0.0,1.0
2023-09-15,2.755,2.8,2.6801,2.77,2164416,2.755,2.8,2.6801,2.77,2164416,0.0,1.0
2023-09-18,2.65,2.76,2.6,2.74,2360602,2.65,2.76,2.6,2.74,2360602,0.0,1.0
2023-09-19,2.65,2.7,2.595,2.63,1388447,2.65,2.7,2.595,2.63,1388447,0.0,1.0
2023-09-20,2.61,2.6999,2.6,2.65,1408919,2.61,2.6999,2.6,2.65,1408919,0.0,1.0
2023-09-21,2.52,2.58,2.5,2.58,1914458,2.52,2.58,2.5,2.58,1914458,0.0,1.0
2023-09-22,2.6,2.66,2.52,2.52,1636496,2.6,2.66,2.52,2.52,1636496,0.0,1.0
2023-09-25,2.58,2.63,2.56,2.56,846095,2.58,2.63,2.56,2.56,846095,0.0,1.0
2023-09-26,2.58,2.69,2.57,2.58,1212741,2.58,2.69,2.57,2.58,1212741,0.0,1.0
2023-09-27,2.63,2.6799,2.59,2.59,1080180,2.63,2.6799,2.59,2.59,1080180,0.0,1.0
2023-09-28,2.64,2.7,2.62,2.63,1069698,2.64,2.7,2.62,2.63,1069698,0.0,1.0
2023-09-29,2.56,2.63,2.53,2.63,1338767,2.56,2.63,2.53,2.63,1338767,0.0,1.0
2023-10-02,2.45,2.57,2.4285,2.56,2147860,2.45,2.57,2.4285,2.56,2147860,0.0,1.0
2023-10-03,2.42,2.54,2.42,2.48,1240221,2.42,2.54,2.42,2.48,1240221,0.0,1.0
2023-10-04,2.53,2.54,2.385,2.42,1123777,2.53,2.54,2.385,2.42,1123777,0.0,1.0
2023-10-05,2.54,2.57,2.425,2.49,1336581,2.54,2.57,2.425,2.49,1336581,0.0,1.0
2023-10-06,2.57,2.58,2.46,2.47,754485,2.57,2.58,2.46,2.47,754485,0.0,1.0
2023-10-09,2.55,2.595,2.52,2.56,1006710,2.55,2.595,2.52,2.56,1006710,0.0,1.0
2023-10-10,2.49,2.6,2.48,2.55,1516574,2.49,2.6,2.48,2.55,1516574,0.0,1.0
2023-10-11,2.41,2.53,2.345,2.51,1196021,2.41,2.53,2.345,2.51,1196021,0.0,1.0
2023-10-12,2.32,2.43,2.3,2.4,1122367,2.32,2.43,2.3,2.4,1122367,0.0,1.0
2023-10-13,2.34,2.375,2.29,2.3,1739550,2.34,2.375,2.29,2.3,1739550,0.0,1.0
2023-10-16,2.41,2.44,2.34,2.34,909483,2.41,2.44,2.34,2.34,909483,0.0,1.0
2023-10-17,2.5,2.53,2.42,2.42,1105143,2.5,2.53,2.42,2.42,1105143,0.0,1.0
2023-10-18,2.33,2.5,2.3,2.5,1033976,2.33,2.5,2.3,2.5,1033976,0.0,1.0
2023-10-19,2.27,2.3392,2.27,2.32,816147,2.27,2.3392,2.27,2.32,816147,0.0,1.0
2023-10-20,2.28,2.33,2.24,2.29,954519,2.28,2.33,2.24,2.29,954519,0.0,1.0
2023-10-23,2.23,2.28,2.19,2.26,788965,2.23,2.28,2.19,2.26,788965,0.0,1.0
2023-10-24,2.26,2.3,2.22,2.24,1070009,2.26,2.3,2.22,2.24,1070009,0.0,1.0
2023-10-25,2.16,2.255,2.155,2.24,818709,2.16,2.255,2.155,2.24,818709,0.0,1.0
2023-10-26,2.11,2.2,2.1,2.16,931719,2.11,2.2,2.1,2.16,931719,0.0,1.0
2023-10-27,2.13,2.17,2.1,2.12,676338,2.13,2.17,2.1,2.12,676338,0.0,1.0
2023-10-30,2.1,2.175,2.06,2.12,1161058,2.1,2.175,2.06,2.12,1161058,0.0,1.0
2023-10-31,2.15,2.19,2.07,2.09,1010730,2.15,2.19,2.07,2.09,1010730,0.0,1.0
2023-11-01,2.13,2.18,2.1,2.16,862755,2.13,2.18,2.1,2.16,862755,0.0,1.0
2023-11-02,2.13,2.18,2.055,2.15,1519855,2.13,2.18,2.055,2.15,1519855,0.0,1.0
2023-11-03,2.34,2.355,2.18,2.19,1079452,2.34,2.355,2.18,2.19,1079452,0.0,1.0
2023-11-06,2.21,2.37,2.2,2.37,1140131,2.21,2.37,2.2,2.37,1140131,0.0,1.0
2023-11-07,2.22,2.235,2.165,2.21,936266,2.22,2.235,2.165,2.21,936266,0.0,1.0
2023-11-08,2.13,2.27,2.12,2.27,1989697,2.13,2.27,2.12,2.27,1989697,0.0,1.0
2023-11-09,1.21,1.22,1.08,1.16,11315055,1.21,1.22,1.08,1.16,11315055,0.0,1.0
2023-11-10,1.12,1.23,1.09,1.22,3616499,1.12,1.23,1.09,1.22,3616499,0.0,1.0
2023-11-13,1.04,1.13,0.87,1.12,4925977,1.04,1.13,0.87,1.12,4925977,0.0,1.0
2023-11-14,1.07,1.1,1.04,1.07,1839322,1.07,1.1,1.04,1.07,1839322,0.0,1.0
2023-11-15,1.14,1.17,1.06,1.07,2133779,1.14,1.17,1.06,1.07,2133779,0.0,1.0
2023-11-16,1.11,1.1799,1.07,1.15,2135096,1.11,1.1799,1.07,1.15,2135096,0.0,1.0
2023-11-17,1.14,1.18,1.111,1.14,1368823,1.14,1.18,1.111,1.14,1368823,0.0,1.0
2023-11-20,1.24,1.26,1.12,1.13,1946387,1.24,1.26,1.12,1.13,1946387,0.0,1.0
2023-11-21,1.19,1.28,1.175,1.25,1787733,1.19,1.28,1.175,1.25,1787733,0.0,1.0
2023-11-22,1.24,1.25,1.15,1.18,1273787,1.24,1.25,1.15,1.18,1273787,0.0,1.0
2023-11-24,1.22,1.27,1.205,1.24,674937,1.22,1.27,1.205,1.24,674937,0.0,1.0
2023-11-27,1.19,1.23,1.16,1.21,1274566,1.19,1.23,1.16,1.21,1274566,0.0,1.0
2023-11-28,1.15,1.195,1.15,1.17,829867,1.15,1.195,1.15,1.17,829867,0.0,1.0
2023-11-29,1.085,1.2,1.08,1.16,1456554,1.085,1.2,1.08,1.16,1456554,0.0,1.0
2023-11-30,1.02,1.11,1.0,1.08,1807244,1.02,1.11,1.0,1.08,1807244,0.0,1.0
2023-12-01,1.14,1.16,1.02,1.03,1119852,1.14,1.16,1.02,1.03,1119852,0.0,1.0
2023-12-04,1.18,1.2,1.14,1.15,820244,1.18,1.2,1.14,1.15,820244,0.0,1.0
2023-12-05,1.12,1.18,1.12,1.17,876600,1.12,1.18,1.12,1.17,876600,0.0,1.0
2023-12-06,1.1,1.15,1.08,1.13,1026743,1.1,1.15,1.08,1.13,1026743,0.0,1.0
2023-12-07,1.13,1.14,1.07,1.1,743592,1.13,1.14,1.07,1.1,743592,0.0,1.0
2023-12-08,1.09,1.1636,1.09,1.13,812476,1.09,1.1636,1.09,1.13,812476,0.0,1.0
2023-12-11,1.1,1.115,1.06,1.09,1090216,1.1,1.115,1.06,1.09,1090216,0.0,1.0
2023-12-12,1.05,1.1,1.04,1.1,916624,1.05,1.1,1.04,1.1,916624,0.0,1.0
2023-12-13,1.12,1.12,1.03,1.05,1463891,1.12,1.12,1.03,1.05,1463891,0.0,1.0
2023-12-14,1.11,1.16,1.08,1.13,1358500,1.11,1.16,1.08,1.13,1358500,0.0,1.0
2023-12-15,1.04,1.13,1.03,1.12,2174178,1.04,1.13,1.03,1.12,2174178,0.0,1.0
2023-12-18,1.05,1.09,1.03,1.08,1131084,1.05,1.09,1.03,1.08,1131084,0.0,1.0
2023-12-19,1.06,1.115,1.04,1.04,1170695,1.06,1.115,1.04,1.04,1170695,0.0,1.0
2023-12-20,1.04,1.1,1.03,1.07,958686,1.04,1.1,1.03,1.07,958686,0.0,1.0
2023-12-21,1.09,1.11,1.06,1.06,1373205,1.09,1.11,1.06,1.06,1373205,0.0,1.0
2023-12-22,1.1,1.12,1.07,1.09,1526880,1.1,1.12,1.07,1.09,1526880,0.0,1.0
2023-12-26,1.15,1.16,1.06,1.1,1349394,1.15,1.16,1.06,1.1,1349394,0.0,1.0
2023-12-27,1.11,1.16,1.09,1.15,1065067,1.11,1.16,1.09,1.15,1065067,0.0,1.0
2023-12-28,1.1,1.13,1.07,1.12,1512364,1.1,1.13,1.07,1.12,1512364,0.0,1.0
2023-12-29,1.07,1.1,1.05,1.08,998866,1.07,1.1,1.05,1.08,998866,0.0,1.0
2024-01-02,1.14,1.15,1.07,1.08,1690110,1.14,1.15,1.07,1.08,1690110,0.0,1.0
2024-01-03,1.015,1.12,1.01,1.12,2503525,1.015,1.12,1.01,1.12,2503525,0.0,1.0
2024-01-04,0.9043,1.02,0.85,1.0,3663209,0.9043,1.02,0.85,1.0,3663209,0.0,1.0
2024-01-05,1.02,1.02,0.914,0.9146,2898859,1.02,1.02,0.914,0.9146,2898859,0.0,1.0
2024-01-08,0.965,1.03,0.95,1.03,1329684,0.965,1.03,0.95,1.03,1329684,0.0,1.0
2024-01-09,0.9181,0.9692,0.9068,0.969,1283258,0.9181,0.9692,0.9068,0.969,1283258,0.0,1.0
2024-01-10,0.9292,0.95,0.8913,0.93,1159225,0.9292,0.95,0.8913,0.93,1159225,0.0,1.0
2024-01-11,0.9016,0.9483,0.8821,0.9184,799694,0.9016,0.9483,0.8821,0.9184,799694,0.0,1.0
2024-01-12,0.9054,0.94805,0.8997,0.9016,713084,0.9054,0.94805,0.8997,0.9016,713084,0.0,1.0
2024-01-16,0.9175,0.9498,0.89,0.91,1134471,0.9175,0.9498,0.89,0.91,1134471,0.0,1.0
2024-01-17,0.8803,0.9173,0.88,0.91,927554,0.8803,0.9173,0.88,0.91,927554,0.0,1.0
2024-01-18,0.8183,0.8819,0.78,0.881,1705331,0.8183,0.8819,0.78,0.881,1705331,0.0,1.0
2024-01-19,0.842,0.8445,0.7919,0.8275,714290,0.842,0.8445,0.7919,0.8275,714290,0.0,1.0
2024-01-22,0.8721,0.8889,0.83,0.843,685219,0.8721,0.8889,0.83,0.843,685219,0.0,1.0
2024-01-23,0.8456,0.88,0.84,0.88,455535,0.8456,0.88,0.84,0.88,455535,0.0,1.0
2024-01-24,0.8744,0.9277,0.8512,0.88,1008477,0.8744,0.9277,0.8512,0.88,1008477,0.0,1.0
2024-01-25,0.8858,0.8998,0.8629,0.87,461450,0.8858,0.8998,0.8629,0.87,461450,0.0,1.0
2024-01-26,0.8777,0.9191,0.875,0.883,742526,0.8777,0.9191,0.875,0.883,742526,0.0,1.0
2024-01-29,0.93,0.9487,0.85,0.89,790293,0.93,0.9487,0.85,0.89,790293,0.0,1.0
2024-01-30,0.8941,0.9403,0.89,0.92,558882,0.8941,0.9403,0.89,0.92,558882,0.0,1.0
2024-01-31,0.8826,0.9199,0.8826,0.9,457027,0.8826,0.9199,0.8826,0.9,457027,0.0,1.0
2024-02-01,0.8242,0.9087,0.822,0.9029,942295,0.8242,0.9087,0.822,0.9029,942295,0.0,1.0
2024-02-02,0.785,0.85,0.77,0.83,1116471,0.785,0.85,0.77,0.83,1116471,0.0,1.0
2024-02-05,0.7882,0.8057,0.78,0.785,653502,0.7882,0.8057,0.78,0.785,653502,0.0,1.0
2024-02-06,0.7975,0.82,0.7882,0.7882,445564,0.7975,0.82,0.7882,0.7882,445564,0.0,1.0
2024-02-07,0.7931,0.8078,0.7802,0.7907,437526,0.7931,0.8078,0.7802,0.7907,437526,0.0,1.0
2024-02-08,0.793,0.8098,0.78,0.79,495239,0.793,0.8098,0.78,0.79,495239,0.0,1.0
2024-02-09,0.8009,0.821,0.779,0.781,739143,0.8009,0.821,0.779,0.781,739143,0.0,1.0
2024-02-12,0.8642,0.8816,0.8009,0.8009,884248,0.8642,0.8816,0.8009,0.8009,884248,0.0,1.0
2024-02-13,0.8014,0.8557,0.7971,0.8557,533304,0.8014,0.8557,0.7971,0.8557,533304,0.0,1.0
2024-02-14,0.8088,0.8498,0.79,0.84,516867,0.8088,0.8498,0.79,0.84,516867,0.0,1.0
2024-02-15,0.8453,0.8677,0.809,0.81,616638,0.8453,0.8677,0.809,0.81,616638,0.0,1.0
2024-02-16,0.8545,0.89,0.82,0.8453,921753,0.8545,0.89,0.82,0.8453,921753,0.0,1.0
2024-02-20,0.8231,0.8899,0.8131,0.87,641193,0.8231,0.8899,0.8131,0.87,641193,0.0,1.0
2024-02-21,0.7892,0.8397,0.78,0.81,732468,0.7892,0.8397,0.78,0.81,732468,0.0,1.0
2024-02-22,0.805,0.8184,0.78,0.8149,502029,0.805,0.8184,0.78,0.8149,502029,0.0,1.0
2024-02-23,0.82,0.829,0.8,0.804,604010,0.82,0.829,0.8,0.804,604010,0.0,1.0
2024-02-26,0.8231,0.84,0.81,0.81,575778,0.8231,0.84,0.81,0.81,575778,0.0,1.0
2024-02-27,0.8368,0.86,0.8223,0.8225,547663,0.8368,0.86,0.8223,0.8225,547663,0.0,1.0
2024-02-28,0.8472,0.859,0.8235,0.83,426088,0.8472,0.859,0.8235,0.83,426088,0.0,1.0
2024-02-29,0.8839,0.8883,0.8401,0.8542,597227,0.8839,0.8883,0.8401,0.8542,597227,0.0,1.0
2024-03-01,0.8825,0.9384,0.8692,0.873,937736,0.8825,0.9384,0.8692,0.873,937736,0.0,1.0
2024-03-04,0.8825,0.9199,0.8592,0.9033,468937,0.8825,0.9199,0.8592,0.9033,468937,0.0,1.0
2024-03-05,0.8873,0.9166,0.8666,0.88,615865,0.8873,0.9166,0.8666,0.88,615865,0.0,1.0
2024-03-06,0.89,0.8969,0.88,0.8879,569539,0.89,0.8969,0.88,0.8879,569539,0.0,1.0
2024-03-07,0.9117,0.9402,0.8825,0.89,1025018,0.9117,0.9402,0.8825,0.89,1025018,0.0,1.0
2024-03-08,0.9117,0.95,0.9,0.915,687322,0.9117,0.95,0.9,0.915,687322,0.0,1.0
2024-03-11,0.93,0.96,0.9,0.93,1025941,0.93,0.96,0.9,0.93,1025941,0.0,1.0
2024-03-12,1.01,1.21,0.9805,1.0,4873233,1.01,1.21,0.9805,1.0,4873233,0.0,1.0
2024-03-13,1.14,1.2,1.03,1.05,3794051,1.14,1.2,1.03,1.05,3794051,0.0,1.0
2024-03-14,1.09,1.1884,1.05,1.18,2710543,1.09,1.1884,1.05,1.18,2710543,0.0,1.0
2024-03-15,1.12,1.12,1.0613,1.08,1833229,1.12,1.12,1.0613,1.08,1833229,0.0,1.0
2024-03-18,1.04,1.13,1.03,1.11,1900085,1.04,1.13,1.03,1.11,1900085,0.0,1.0
2024-03-19,1.01,1.06,0.985,1.03,1402063,1.01,1.06,0.985,1.03,1402063,0.0,1.0
2024-03-20,1.04,1.075,0.96,1.0,780291,1.04,1.075,0.96,1.0,780291,0.0,1.0
2024-03-21,1.05,1.065,1.01,1.05,625091,1.05,1.065,1.01,1.05,625091,0.0,1.0
2024-03-22,1.04,1.06,1.0,1.03,661386,1.04,1.06,1.0,1.03,661386,0.0,1.0
2024-03-25,1.04,1.09,1.01,1.03,595745,1.04,1.09,1.01,1.03,595745,0.0,1.0
2024-03-26,1.02,1.06,1.02,1.03,520734,1.02,1.06,1.02,1.03,520734,0.0,1.0
2024-03-27,0.99,1.06,0.98,1.02,3286992,0.99,1.06,0.98,1.02,3286992,0.0,1.0
2024-03-28,0.9593,1.02,0.95,1.01,932400,0.9593,1.02,0.95,1.01,932400,0.0,1.0
2024-04-01,0.9359,0.974899,0.8857,0.97,826966,0.9359,0.974899,0.8857,0.97,826966,0.0,1.0
2024-04-02,0.9295,0.9432,0.9105,0.9361,464515,0.9295,0.9432,0.9105,0.9361,464515,0.0,1.0
2024-04-03,0.9243,0.9384,0.887,0.92,569532,0.9243,0.9384,0.887,0.92,569532,0.0,1.0
2024-04-04,0.9232,0.94,0.901,0.9213,365680,0.9232,0.94,0.901,0.9213,365680,0.0,1.0
2024-04-05,0.9478,0.96,0.9011,0.93,462183,0.9478,0.96,0.9011,0.93,462183,0.0,1.0
2024-04-08,0.9228,0.9598,0.92,0.9578,339030,0.9228,0.9598,0.92,0.9578,339030,0.0,1.0
2024-04-09,0.9072,0.955876,0.9,0.93,773851,0.9072,0.955876,0.9,0.93,773851,0.0,1.0
2024-04-10,0.8977,0.9071,0.88,0.9,661483,0.8977,0.9071,0.88,0.9,661483,0.0,1.0
2024-04-11,0.8823,0.91,0.88,0.91,690259,0.8823,0.91,0.88,0.91,690259,0.0,1.0
2024-04-12,0.8682,0.9074,0.86,0.876,506536,0.8682,0.9074,0.86,0.876,506536,0.0,1.0
2024-04-15,0.8144,0.88,0.801,0.88,904075,0.8144,0.88,0.801,0.88,904075,0.0,1.0
2024-04-16,0.7957,0.8379,0.7933,0.814,587783,0.7957,0.8379,0.7933,0.814,587783,0.0,1.0
2024-04-17,0.78,0.8199,0.762,0.81,860697,0.78,0.8199,0.762,0.81,860697,0.0,1.0
2024-04-18,0.754,0.779999,0.752,0.77,709293,0.754,0.779999,0.752,0.77,709293,0.0,1.0
2024-04-19,0.773,0.7995,0.751,0.754,897914,0.773,0.7995,0.751,0.754,897914,0.0,1.0
2024-04-22,0.8653,0.88,0.7801,0.788,735543,0.8653,0.88,0.7801,0.788,735543,0.0,1.0
2024-04-23,0.9095,0.94,0.8606,0.885,1100564,0.9095,0.94,0.8606,0.885,1100564,0.0,1.0
2024-04-24,0.8656,0.9046,0.8486,0.9046,798757,0.8656,0.9046,0.8486,0.9046,798757,0.0,1.0
2024-04-25,0.7851,0.8613,0.7324,0.8613,2915874,0.7851,0.8613,0.7324,0.8613,2915874,0.0,1.0
2024-04-26,0.8282,0.84,0.7896,0.79,670762,0.8282,0.84,0.7896,0.79,670762,0.0,1.0
2024-04-29,0.848,0.898,0.811,0.8282,787853,0.848,0.898,0.811,0.8282,787853,0.0,1.0
2024-04-30,0.8851,0.91,0.83,0.84,838169,0.8851,0.91,0.83,0.84,838169,0.0,1.0
2024-05-01,0.9212,0.94,0.87,0.8821,760055,0.9212,0.94,0.87,0.8821,760055,0.0,1.0
2024-05-02,1.01,1.03,0.94,0.94,1195631,1.01,1.03,0.94,0.94,1195631,0.0,1.0
2024-05-03,1.03,1.04,0.9901,1.01,601274,1.03,1.04,0.9901,1.01,601274,0.0,1.0
2024-05-06,1.22,1.255,0.98,1.04,2331244,1.22,1.255,0.98,1.04,2331244,0.0,1.0
2024-05-07,1.11,1.21,1.05,1.18,1344128,1.11,1.21,1.05,1.18,1344128,0.0,1.0
2024-05-08,1.055,1.11,1.0,1.07,1124433,1.055,1.11,1.0,1.07,1124433,0.0,1.0
2024-05-09,1.05,1.06,1.02,1.03,514921,1.05,1.06,1.02,1.03,514921,0.0,1.0
2024-05-10,0.96,1.05,0.95,1.03,1422421,0.96,1.05,0.95,1.03,1422421,0.0,1.0
2024-05-13,1.05,1.06,0.96,0.96,510687,1.05,1.06,0.96,0.96,510687,0.0,1.0
2024-05-14,1.01,1.08,0.9946,1.07,842281,1.01,1.08,0.9946,1.07,842281,0.0,1.0
2024-05-15,1.01,1.01,0.9709,1.01,726233,1.01,1.01,0.9709,1.01,726233,0.0,1.0
2024-05-16,1.02,1.02,0.991,1.0,411186,1.02,1.02,0.991,1.0,411186,0.0,1.0
2024-05-17,1.07,1.09,1.0,1.02,553887,1.07,1.09,1.0,1.02,553887,0.0,1.0
2024-05-20,1.04,1.06,1.01,1.03,428040,1.04,1.06,1.01,1.03,428040,0.0,1.0
2024-05-21,1.02,1.04,1.01,1.03,398869,1.02,1.04,1.01,1.03,398869,0.0,1.0
2024-05-22,1.04,1.04,1.01,1.01,390640,1.04,1.04,1.01,1.01,390640,0.0,1.0
2024-05-23,1.01,1.05,1.0,1.02,581009,1.01,1.05,1.0,1.02,581009,0.0,1.0
2024-05-24,1.0,1.025,0.991,1.02,387984,1.0,1.025,0.991,1.02,387984,0.0,1.0
2024-05-28,1.0,1.03,0.997,1.01,817392,1.0,1.03,0.997,1.01,817392,0.0,1.0
2024-05-29,0.952,1.02,0.95,1.0,1202460,0.952,1.02,0.95,1.0,1202460,0.0,1.0
2024-05-30,0.9346,0.97,0.9201,0.97,423618,0.9346,0.97,0.9201,0.97,423618,0.0,1.0
2024-05-31,0.9948,0.9948,0.945,0.945,588247,0.9948,0.9948,0.945,0.945,588247,0.0,1.0
2024-06-03,1.0,1.04,0.99,1.02,485802,1.0,1.04,0.99,1.02,485802,0.0,1.0
2024-06-04,0.9549,0.9947,0.9526,0.99,393446,0.9549,0.9947,0.9526,0.99,393446,0.0,1.0
2024-06-05,0.9997,1.01,0.9526,0.97,384373,0.9997,1.01,0.9526,0.97,384373,0.0,1.0
2024-06-06,0.9838,0.994,0.972675,0.98,255744,0.9838,0.994,0.972675,0.98,255744,0.0,1.0
2024-06-07,0.9913,1.09,0.9702,1.0,1111730,0.9913,1.09,0.9702,1.0,1111730,0.0,1.0
2024-06-10,1.1,1.1,0.962,0.9913,724380,1.1,1.1,0.962,0.9913,724380,0.0,1.0
2024-06-11,1.08,1.115,1.07,1.1,571046,1.08,1.115,1.07,1.1,571046,0.0,1.0
2024-06-12,1.04,1.128,1.03,1.1,450984,1.04,1.128,1.03,1.1,450984,0.0,1.0
2024-06-13,1.04,1.07,1.03,1.04,359256,1.04,1.07,1.03,1.04,359256,0.0,1.0
2024-06-14,1.05,1.05,1.01,1.02,541135,1.05,1.05,1.01,1.02,541135,0.0,1.0
2024-06-17,1.05,1.05,0.9862,1.05,449415,1.05,1.05,0.9862,1.05,449415,0.0,1.0
2024-06-18,1.1,1.2,1.02,1.03,1188831,1.1,1.2,1.02,1.03,1188831,0.0,1.0
2024-06-20,1.16,1.19,1.095,1.1,608646,1.16,1.19,1.095,1.1,608646,0.0,1.0
2024-06-21,1.15,1.245,1.13,1.16,1784701,1.15,1.245,1.13,1.16,1784701,0.0,1.0
2024-06-24,1.2,1.22,1.16,1.16,756374,1.2,1.22,1.16,1.16,756374,0.0,1.0
2024-06-25,1.2,1.21,1.16,1.21,991041,1.2,1.21,1.16,1.21,991041,0.0,1.0
2024-06-26,1.21,1.28,1.19,1.19,1139679,1.21,1.28,1.19,1.19,1139679,0.0,1.0
2024-06-27,1.31,1.37,1.22,1.22,1744474,1.31,1.37,1.22,1.22,1744474,0.0,1.0
2024-06-28,1.24,1.41,1.18,1.36,12935728,1.24,1.41,1.18,1.36,12935728,0.0,1.0
2024-07-01,1.19,1.31,1.19,1.24,1186236,1.19,1.31,1.19,1.24,1186236,0.0,1.0
2024-07-02,1.15,1.1904,1.11,1.18,797011,1.15,1.1904,1.11,1.18,797011,0.0,1.0
2024-07-03,1.36,1.36,1.2,1.2,1183831,1.36,1.36,1.2,1.2,1183831,0.0,1.0
2024-07-05,1.44,1.48,1.38,1.4,1479754,1.44,1.48,1.38,1.4,1479754,0.0,1.0
2024-07-08,1.48,1.51,1.44,1.47,1048901,1.48,1.51,1.44,1.47,1048901,0.0,1.0
2024-07-09,1.6,1.61,1.41,1.48,1903625,1.6,1.61,1.41,1.48,1903625,0.0,1.0
2024-07-10,1.64,1.75,1.62,1.74,2721341,1.64,1.75,1.62,1.74,2721341,0.0,1.0
2024-07-11,1.73,1.78,1.62,1.68,1711517,1.73,1.78,1.62,1.68,1711517,0.0,1.0
2024-07-12,1.66,1.77,1.66,1.77,976946,1.66,1.77,1.66,1.77,976946,0.0,1.0
2024-07-15,1.54,1.73,1.53,1.69,1663150,1.54,1.73,1.53,1.69,1663150,0.0,1.0
2024-07-16,1.75,1.76,1.55,1.55,1451682,1.75,1.76,1.55,1.55,1451682,0.0,1.0
2024-07-17,1.66,1.76,1.66,1.72,933949,1.66,1.76,1.66,1.72,933949,0.0,1.0
2024-07-18,1.63,1.798,1.61,1.67,1083096,1.63,1.798,1.61,1.67,1083096,0.0,1.0
2024-07-19,1.64,1.65,1.6,1.64,444901,1.64,1.65,1.6,1.64,444901,0.0,1.0
2024-07-22,1.59,1.65,1.56,1.65,640284,1.59,1.65,1.56,1.65,640284,0.0,1.0
2024-07-23,1.62,1.7,1.6,1.6,846261,1.62,1.7,1.6,1.6,846261,0.0,1.0
2024-07-24,1.52,1.62,1.51,1.59,890012,1.52,1.62,1.51,1.59,890012,0.0,1.0
2024-07-25,1.47,1.54,1.34,1.52,1594358,1.47,1.54,1.34,1.52,1594358,0.0,1.0
2024-07-26,1.505,1.58,1.475,1.54,1573604,1.505,1.58,1.475,1.54,1573604,0.0,1.0
2024-07-29,1.46,1.54,1.43,1.49,850984,1.46,1.54,1.43,1.49,850984,0.0,1.0
2024-07-30,1.44,1.5,1.38,1.49,612018,1.44,1.5,1.38,1.49,612018,0.0,1.0
2024-07-31,1.39,1.45,1.37,1.45,879159,1.39,1.45,1.37,1.45,879159,0.0,1.0
2024-08-01,1.38,1.3949,1.32,1.39,1199532,1.38,1.3949,1.32,1.39,1199532,0.0,1.0
2024-08-02,1.29,1.35,1.26,1.32,1419505,1.29,1.35,1.26,1.32,1419505,0.0,1.0
2024-08-05,1.22,1.29,1.16,1.225,1406273,1.22,1.29,1.16,1.225,1406273,0.0,1.0
2024-08-06,1.25,1.3,1.205,1.26,1161166,1.25,1.3,1.205,1.26,1161166,0.0,1.0
2024-08-07,1.23,1.295,1.19,1.27,824314,1.23,1.295,1.19,1.27,824314,0.0,1.0
2024-08-08,1.085,1.26,1.075,1.25,2003265,1.085,1.26,1.075,1.25,2003265,0.0,1.0
2024-08-09,1.1,1.15,1.065,1.08,1369167,1.1,1.15,1.065,1.08,1369167,0.0,1.0
2024-08-12,1.07,1.11,1.04,1.1,617232,1.07,1.11,1.04,1.1,617232,0.0,1.0
2024-08-13,1.11,1.1299,1.04,1.07,1030347,1.11,1.1299,1.04,1.07,1030347,0.0,1.0
2024-08-14,1.07,1.14,1.06,1.14,433787,1.07,1.14,1.06,1.14,433787,0.0,1.0
2024-08-15,1.08,1.11,1.05,1.07,843737,1.08,1.11,1.05,1.07,843737,0.0,1.0
2024-08-16,1.15,1.2,1.08,1.08,1035581,1.15,1.2,1.08,1.08,1035581,0.0,1.0
2024-08-19,1.25,1.26,1.14,1.14,715410,1.25,1.26,1.14,1.14,715410,0.0,1.0
2024-08-20,1.26,1.27,1.2,1.26,716996,1.26,1.27,1.2,1.26,716996,0.0,1.0
2024-08-21,1.29,1.31,1.26,1.29,435498,1.29,1.31,1.26,1.29,435498,0.0,1.0
2024-08-22,1.24,1.29,1.225,1.29,405152,1.24,1.29,1.225,1.29,405152,0.0,1.0
2024-08-23,1.28,1.31,1.24,1.26,503987,1.28,1.31,1.24,1.26,503987,0.0,1.0
2024-08-26,1.25,1.31,1.25,1.29,478694,1.25,1.31,1.25,1.29,478694,0.0,1.0
2024-08-27,1.21,1.25,1.2,1.25,272460,1.21,1.25,1.2,1.25,272460,0.0,1.0
2024-08-28,1.17,1.21,1.11,1.2,676222,1.17,1.21,1.11,1.2,676222,0.0,1.0
2024-08-29,1.16,1.205,1.16,1.17,363336,1.16,1.205,1.16,1.17,363336,0.0,1.0
2024-08-30,1.18,1.24,1.15,1.19,247724,1.18,1.24,1.15,1.19,247724,0.0,1.0
2024-09-03,1.11,1.18,1.11,1.16,322005,1.11,1.18,1.11,1.16,322005,0.0,1.0
2024-09-04,1.23,1.24,1.11,1.11,607338,1.23,1.24,1.11,1.11,607338,0.0,1.0
2024-09-05,1.27,1.31,1.23,1.25,763552,1.27,1.31,1.23,1.25,763552,0.0,1.0
2024-09-06,1.26,1.32,1.23,1.27,665336,1.26,1.32,1.23,1.27,665336,0.0,1.0
2024-09-09,1.28,1.3,1.251,1.27,172766,1.28,1.3,1.251,1.27,172766,0.0,1.0
2024-09-10,1.24,1.28,1.19,1.28,553415,1.24,1.28,1.19,1.28,553415,0.0,1.0
2024-09-11,1.27,1.28,1.2032,1.22,361360,1.27,1.28,1.2032,1.22,361360,0.0,1.0
2024-09-12,1.27,1.28,1.25,1.28,290869,1.27,1.28,1.25,1.28,290869,0.0,1.0
2024-09-13,1.22,1.29,1.21,1.28,349277,1.22,1.29,1.21,1.28,349277,0.0,1.0
2024-09-16,1.24,1.25,1.21,1.22,357799,1.24,1.25,1.21,1.22,357799,0.0,1.0
2024-09-17,1.3,1.38,1.24,1.25,661678,1.3,1.38,1.24,1.25,661678,0.0,1.0
2024-09-18,1.3,1.35,1.3,1.3,526527,1.3,1.35,1.3,1.3,526527,0.0,1.0
2024-09-19,1.35,1.37,1.315,1.36,517774,1.35,1.37,1.315,1.36,517774,0.0,1.0
2024-09-20,1.3,1.33,1.26,1.33,596276,1.3,1.33,1.26,1.33,596276,0.0,1.0
2024-09-23,1.22,1.3,1.22,1.3,429241,1.22,1.3,1.22,1.3,429241,0.0,1.0
2024-09-24,1.17,1.21,1.15,1.2,510742,1.17,1.21,1.15,1.2,510742,0.0,1.0
2024-09-25,1.18,1.2,1.1601,1.17,283674,1.18,1.2,1.1601,1.17,283674,0.0,1.0
2024-09-26,1.22,1.23,1.17,1.19,201020,1.22,1.23,1.17,1.19,201020,0.0,1.0
2024-09-27,1.18,1.248,1.165,1.2,481343,1.18,1.248,1.165,1.2,481343,0.0,1.0
2024-09-30,1.18,1.23,1.15,1.17,474430,1.18,1.23,1.15,1.17,474430,0.0,1.0
2024-10-01,1.15,1.21,1.14,1.19,371036,1.15,1.21,1.14,1.19,371036,0.0,1.0
2024-10-02,1.12,1.1627,1.11,1.14,771202,1.12,1.1627,1.11,1.14,771202,0.0,1.0
2024-10-03,1.09,1.13,1.09,1.12,402284,1.09,1.13,1.09,1.12,402284,0.0,1.0
2024-10-04,1.14,1.14,1.09,1.11,427049,1.14,1.14,1.09,1.11,427049,0.0,1.0
2024-10-07,1.13,1.14,1.11,1.13,371423,1.13,1.14,1.11,1.13,371423,0.0,1.0
2024-10-08,1.1,1.13,1.09,1.13,260749,1.1,1.13,1.09,1.13,260749,0.0,1.0
2024-10-09,1.09,1.14,1.08,1.08,425027,1.09,1.14,1.08,1.08,425027,0.0,1.0
2024-10-10,1.08,1.1,1.06,1.1,574814,1.08,1.1,1.06,1.1,574814,0.0,1.0
2024-10-11,1.11,1.12,1.08,1.08,334959,1.11,1.12,1.08,1.08,334959,0.0,1.0
2024-10-14,1.12,1.13,1.09,1.11,285893,1.12,1.13,1.09,1.11,285893,0.0,1.0
2024-10-15,1.13,1.14,1.1,1.12,242160,1.13,1.14,1.1,1.12,242160,0.0,1.0
2024-10-16,1.13,1.135,1.11,1.12,286996,1.13,1.135,1.11,1.12,286996,0.0,1.0
2024-10-17,1.16,1.16,1.12,1.14,373411,1.16,1.16,1.12,1.14,373411,0.0,1.0
2024-10-18,1.16,1.16,1.14,1.16,158067,1.16,1.16,1.14,1.16,158067,0.0,1.0
2024-10-21,1.15,1.16,1.15,1.15,231583,1.15,1.16,1.15,1.15,231583,0.0,1.0
2024-10-22,1.12,1.16,1.105,1.15,500588,1.12,1.16,1.105,1.15,500588,0.0,1.0
2024-10-23,1.06,1.12,1.055,1.1,703928,1.06,1.12,1.055,1.1,703928,0.0,1.0
2024-10-24,0.9925,1.07,0.9833,1.06,1125552,0.9925,1.07,0.9833,1.06,1125552,0.0,1.0
2024-10-25,1.05,1.08,1.0,1.02,603580,1.05,1.08,1.0,1.02,603580,0.0,1.0
2024-10-28,1.1,1.11,1.05,1.05,463589,1.1,1.11,1.05,1.05,463589,0.0,1.0
2024-10-29,1.1,1.12,1.09,1.1,290181,1.1,1.12,1.09,1.1,290181,0.0,1.0
2024-10-30,1.05,1.1076,1.04,1.1,307807,1.05,1.1076,1.04,1.1,307807,0.0,1.0
2024-10-31,1.03,1.06,1.02,1.05,246137,1.03,1.06,1.02,1.05,246137,0.0,1.0
2024-11-01,1.03,1.06,1.02,1.03,194590,1.03,1.06,1.02,1.03,194590,0.0,1.0
2024-11-04,1.06,1.06,1.02,1.03,253232,1.06,1.06,1.02,1.03,253232,0.0,1.0
2024-11-05,1.02,1.07,0.9952,1.06,550606,1.02,1.07,0.9952,1.06,550606,0.0,1.0
2024-11-06,1.0,1.06,1.0,1.05,664143,1.0,1.06,1.0,1.05,664143,0.0,1.0
2024-11-07,1.01,1.03,1.01,1.01,324679,1.01,1.03,1.01,1.01,324679,0.0,1.0
2024-11-08,0.85,1.0299,0.795,0.993,4490302,0.85,1.0299,0.795,0.993,4490302,0.0,1.0
2024-11-11,0.925,1.0,0.9,0.9,2364298,0.925,1.0,0.9,0.9,2364298,0.0,1.0
2024-11-12,0.852,0.974,0.8238,0.935,1713327,0.852,0.974,0.8238,0.935,1713327,0.0,1.0
2024-11-13,0.858,0.88,0.85,0.87,734896,0.858,0.88,0.85,0.87,734896,0.0,1.0
2024-11-14,0.8419,0.879,0.8301,0.86,454016,0.8419,0.879,0.8301,0.86,454016,0.0,1.0
2024-11-15,0.8114,0.8385,0.78,0.8312,1027245,0.8114,0.8385,0.78,0.8312,1027245,0.0,1.0
2024-11-18,0.8417,0.8499,0.788,0.825,676379,0.8417,0.8499,0.788,0.825,676379,0.0,1.0
2024-11-19,0.9749,1.08,0.84,0.84,1971819,0.9749,1.08,0.84,0.84,1971819,0.0,1.0
2024-11-20,0.95,0.995999,0.925,0.98,410583,0.95,0.995999,0.925,0.98,410583,0.0,1.0
2024-11-21,0.9657,0.9661,0.89551,0.95,743936,0.9657,0.9661,0.89551,0.95,743936,0.0,1.0
2024-11-22,0.9408,0.99,0.930001,0.9463,700073,0.9408,0.99,0.930001,0.9463,700073,0.0,1.0
2024-11-25,1.01,1.05,0.943,0.943,711665,1.01,1.05,0.943,0.943,711665,0.0,1.0
2024-11-26,0.979,1.02,0.95,1.0,596744,0.979,1.02,0.95,1.0,596744,0.0,1.0
2024-11-27,0.9775,1.0,0.9703,0.98,225760,0.9775,1.0,0.9703,0.98,225760,0.0,1.0
2024-11-29,1.0,1.04,0.97,0.99,1329563,1.0,1.04,0.97,0.99,1329563,0.0,1.0
2024-12-02,1.025,1.03,0.9801,1.02,695951,1.025,1.03,0.9801,1.02,695951,0.0,1.0
2024-12-03,0.9989,1.0791,0.97,1.04,1501121,0.9989,1.0791,0.97,1.04,1501121,0.0,1.0
2024-12-04,0.9621,1.01,0.9501,1.01,586658,0.9621,1.01,0.9501,1.01,586658,0.0,1.0
2024-12-05,0.9459,0.97,0.88995,0.96,3122752,0.9459,0.97,0.88995,0.96,3122752,0.0,1.0
2024-12-06,0.9411,0.9597,0.93,0.94,209700,0.9411,0.9597,0.93,0.94,209700,0.0,1.0
2024-12-09,0.9332,0.968,0.9249,0.95,367499,0.9332,0.968,0.9249,0.95,367499,0.0,1.0
2024-12-10,0.9558,1.04,0.9333,0.95,1421353,0.9558,1.04,0.9333,0.95,1421353,0.0,1.0
2024-12-11,0.96,1.0,0.932,0.98,818024,0.96,1.0,0.932,0.98,818024,0.0,1.0
2024-12-12,0.9516,1.0,0.94,0.9693,553945,0.9516,1.0,0.94,0.9693,553945,0.0,1.0
2024-12-13,0.92,0.9816,0.9,0.9605,1109591,0.92,0.9816,0.9,0.9605,1109591,0.0,1.0
2024-12-16,0.94,0.96,0.92,0.93,651865,0.94,0.96,0.92,0.93,651865,0.0,1.0
2024-12-17,0.9254,0.9563,0.9,0.93,519438,0.9254,0.9563,0.9,0.93,519438,0.0,1.0
2024-12-18,0.8669,0.928,0.8669,0.915,1596601,0.8669,0.928,0.8669,0.915,1596601,0.0,1.0
2024-12-19,0.843,0.8867,0.822,0.88,1204634,0.843,0.8867,0.822,0.88,1204634,0.0,1.0
2024-12-20,0.8859,0.9091,0.81,0.8231,755530,0.8859,0.9091,0.81,0.8231,755530,0.0,1.0
2024-12-23,0.846,0.8908,0.846,0.88,579081,0.846,0.8908,0.846,0.88,579081,0.0,1.0
2024-12-24,0.8761,0.8897,0.841,0.848,412196,0.8761,0.8897,0.841,0.848,412196,0.0,1.0
2024-12-26,0.9,0.92,0.86,0.8689,481278,0.9,0.92,0.86,0.8689,481278,0.0,1.0
2024-12-27,0.8913,0.9,0.8698,0.88,441228,0.8913,0.9,0.8698,0.88,441228,0.0,1.0
2024-12-30,0.88,0.889899,0.85,0.874,481226,0.88,0.889899,0.85,0.874,481226,0.0,1.0
2024-12-31,0.8711,0.9,0.8591,0.86,729782,0.8711,0.9,0.8591,0.86,729782,0.0,1.0
2025-01-02,0.8501,0.92,0.841,0.875,872859,0.8501,0.92,0.841,0.875,872859,0.0,1.0
2025-01-03,0.8845,0.89,0.84,0.85,546850,0.8845,0.89,0.84,0.85,546850,0.0,1.0
2025-01-06,0.8798,0.9391,0.8719,0.88,841427,0.8798,0.9391,0.8719,0.88,841427,0.0,1.0
2025-01-07,0.8619,0.8999,0.85,0.881,482608,0.8619,0.8999,0.85,0.881,482608,0.0,1.0
2025-01-08,0.8307,0.8625,0.818,0.852,642513,0.8307,0.8625,0.818,0.852,642513,0.0,1.0
2025-01-10,0.8364,0.8385,0.802,0.81,513153,0.8364,0.8385,0.802,0.81,513153,0.0,1.0
2025-01-13,0.8069,0.8371,0.8,0.82,449872,0.8069,0.8371,0.8,0.82,449872,0.0,1.0
2025-01-14,0.7967,0.8261,0.7801,0.8,752001,0.7967,0.8261,0.7801,0.8,752001,0.0,1.0
2025-01-15,0.826,0.8299,0.79,0.81,290528,0.826,0.8299,0.79,0.81,290528,0.0,1.0
2025-01-16,0.8045,0.822,0.7901,0.822,187041,0.8045,0.822,0.7901,0.822,187041,0.0,1.0
2025-01-17,0.8273,0.85,0.7965,0.808,434564,0.8273,0.85,0.7965,0.808,434564,0.0,1.0
2025-01-21,0.8372,0.85,0.82,0.83,235222,0.8372,0.85,0.82,0.83,235222,0.0,1.0
2025-01-22,0.81,0.847196,0.8076,0.84,303164,0.81,0.847196,0.8076,0.84,303164,0.0,1.0
2025-01-23,0.8086,0.81,0.79,0.8,417603,0.8086,0.81,0.79,0.8,417603,0.0,1.0
2025-01-24,0.843,0.85,0.7901,0.8082,544042,0.843,0.85,0.7901,0.8082,544042,0.0,1.0
2025-01-27,0.81,0.83,0.8003,0.83,297223,0.81,0.83,0.8003,0.83,297223,0.0,1.0
2025-01-28,0.808,0.82,0.7935,0.82,279760,0.808,0.82,0.7935,0.82,279760,0.0,1.0
2025-01-29,0.8299,0.83,0.81,0.82,275156,0.8299,0.83,0.81,0.82,275156,0.0,1.0
2025-01-30,0.8255,0.8349,0.805,0.83,354611,0.8255,0.8349,0.805,0.83,354611,0.0,1.0
2025-01-31,0.8026,0.8247,0.8,0.8171,243308,0.8026,0.8247,0.8,0.8171,243308,0.0,1.0
2025-02-03,0.81,0.816,0.7802,0.8,307404,0.81,0.816,0.7802,0.8,307404,0.0,1.0
2025-02-04,0.82,0.8223,0.8,0.8,256129,0.82,0.8223,0.8,0.8,256129,0.0,1.0
2025-02-05,0.8048,0.8276,0.8,0.8219,297810,0.8048,0.8276,0.8,0.8219,297810,0.0,1.0
2025-02-06,0.8079,0.8199,0.7995,0.815,160391,0.8079,0.8199,0.7995,0.815,160391,0.0,1.0
2025-02-07,0.8015,0.808,0.778,0.805,558896,0.8015,0.808,0.778,0.805,558896,0.0,1.0
2025-02-10,0.82,0.8299,0.7804,0.7949,312644,0.82,0.8299,0.7804,0.7949,312644,0.0,1.0
2025-02-11,0.8578,0.882299,0.8123,0.82,833428,0.8578,0.882299,0.8123,0.82,833428,0.0,1.0
2025-02-12,0.8626,0.8745,0.83379,0.8597,244291,0.8626,0.8745,0.83379,0.8597,244291,0.0,1.0
2025-02-13,0.855,0.8736,0.8398,0.863,229136,0.855,0.8736,0.8398,0.863,229136,0.0,1.0
2025-02-14,0.8416,0.8671,0.8397,0.8416,239181,0.8416,0.8671,0.8397,0.8416,239181,0.0,1.0
2025-02-18,0.8118,0.87,0.8056,0.86,269640,0.8118,0.87,0.8056,0.86,269640,0.0,1.0
2025-02-19,0.803,0.8195,0.803,0.81,193681,0.803,0.8195,0.803,0.81,193681,0.0,1.0
2025-02-20,0.81,0.8199,0.796,0.815,269345,0.81,0.8199,0.796,0.815,269345,0.0,1.0
2025-02-21,0.8128,0.816876,0.7965,0.805,249032,0.8128,0.816876,0.7965,0.805,249032,0.0,1.0
2025-02-24,0.797,0.815,0.79,0.8128,239032,0.797,0.815,0.79,0.8128,239032,0.0,1.0
2025-02-25,0.7936,0.8145,0.7902,0.796,420529,0.7936,0.8145,0.7902,0.796,420529,0.0,1.0
2025-02-26,0.7826,0.8091,0.78,0.8,391426,0.7826,0.8091,0.78,0.8,391426,0.0,1.0
2025-02-27,0.7991,0.8099,0.78,0.78,227534,0.7991,0.8099,0.78,0.78,227534,0.0,1.0
2025-02-28,0.7759,0.796688,0.772,0.7957,297631,0.7759,0.796688,0.772,0.7957,297631,0.0,1.0
2025-03-03,0.77,0.7896,0.765,0.77,836129,0.77,0.7896,0.765,0.77,836129,0.0,1.0
2025-03-04,0.7675,0.7813,0.743457,0.76,383660,0.7675,0.7813,0.743457,0.76,383660,0.0,1.0
2025-03-05,0.8173,0.8299,0.77,0.77,384664,0.8173,0.8299,0.77,0.77,384664,0.0,1.0
2025-03-06,0.81,0.817,0.7926,0.801,177501,0.81,0.817,0.7926,0.801,177501,0.0,1.0
2025-03-07,0.7819,0.8057,0.78,0.8,223787,0.7819,0.8057,0.78,0.8,223787,0.0,1.0
2025-03-10,0.76,0.79,0.75,0.79,285008,0.76,0.79,0.75,0.79,285008,0.0,1.0
2025-03-11,0.773,0.787,0.75,0.765,304469,0.773,0.787,0.75,0.765,304469,0.0,1.0
2025-03-12,0.7786,0.7886,0.76,0.77,290471,0.7786,0.7886,0.76,0.77,290471,0.0,1.0
2025-03-13,0.7205,0.7987,0.6802,0.7503,768877,0.7205,0.7987,0.6802,0.7503,768877,0.0,1.0
2025-03-14,0.7223,0.7348,0.69,0.72,330204,0.7223,0.7348,0.69,0.72,330204,0.0,1.0
2025-03-17,0.7293,0.749,0.7009,0.71,239403,0.7293,0.749,0.7009,0.71,239403,0.0,1.0
2025-03-18,0.718,0.74,0.715,0.74,342621,0.718,0.74,0.715,0.74,342621,0.0,1.0
2025-03-19,0.7099,0.73,0.6941,0.73,554482,0.7099,0.73,0.6941,0.73,554482,0.0,1.0
2025-03-20,0.7111,0.7275,0.71,0.7188,527218,0.7111,0.7275,0.71,0.7188,527218,0.0,1.0
2025-03-21,0.7227,0.7418,0.695,0.7,852711,0.7227,0.7418,0.695,0.7,852711,0.0,1.0
2025-03-24,0.7567,0.7622,0.7234,0.7234,493483,0.7567,0.7622,0.7234,0.7234,493483,0.0,1.0
2025-03-25,0.7679,0.7969,0.7591,0.7622,369428,0.7679,0.7969,0.7591,0.7622,369428,0.0,1.0
2025-03-26,0.726,0.7968,0.7133,0.761,288175,0.726,0.7968,0.7133,0.761,288175,0.0,1.0
2025-03-27,0.7209,0.728,0.71,0.728,211638,0.7209,0.728,0.71,0.728,211638,0.0,1.0
2025-03-28,0.6917,0.730001,0.6787,0.721,530632,0.6917,0.730001,0.6787,0.721,530632,0.0,1.0
2025-03-31,0.6746,0.8,0.6702,0.69,800523,0.6746,0.8,0.6702,0.69,800523,0.0,1.0
2025-04-01,0.6608,0.6945,0.6558,0.68,342946,0.6608,0.6945,0.6558,0.68,342946,0.0,1.0
2025-04-02,0.673,0.687,0.6502,0.66,359553,0.673,0.687,0.6502,0.66,359553,0.0,1.0
2025-04-03,0.683,0.6877,0.65,0.65,259760,0.683,0.6877,0.65,0.65,259760,0.0,1.0
2025-04-04,0.6272,0.6625,0.6219,0.65,741959,0.6272,0.6625,0.6219,0.65,741959,0.0,1.0
2025-04-07,0.5884,0.62,0.57,0.57,683767,0.5884,0.62,0.57,0.57,683767,0.0,1.0
2025-04-08,0.5341,0.617,0.5317,0.592,924799,0.5341,0.617,0.5317,0.592,924799,0.0,1.0
2025-04-09,0.5767,0.594,0.5137,0.5277,565638,0.5767,0.594,0.5137,0.5277,565638,0.0,1.0
2025-04-10,0.603,0.6079,0.5451,0.57,390900,0.603,0.6079,0.5451,0.57,390900,0.0,1.0
2025-04-11,0.62,0.631,0.6062,0.6299,325845,0.62,0.631,0.6062,0.6299,325845,0.0,1.0
2025-04-14,0.6218,0.647,0.5751,0.63,776315,0.6218,0.647,0.5751,0.63,776315,0.0,1.0
2025-04-15,0.6294,0.65,0.6219,0.6219,170334,0.6294,0.65,0.6219,0.6219,170334,0.0,1.0
2025-04-16,0.6211,0.6486,0.62,0.628,231725,0.6211,0.6486,0.62,0.628,231725,0.0,1.0
2025-04-17,0.6104,0.635,0.6011,0.62,295628,0.6104,0.635,0.6011,0.62,295628,0.0,1.0
2025-04-21,0.5945,0.627,0.5901,0.6006,227095,0.5945,0.627,0.5901,0.6006,227095,0.0,1.0
2025-04-22,0.5886,0.61,0.5701,0.61,319589,0.5886,0.61,0.5701,0.61,319589,0.0,1.0
2025-04-23,0.6045,0.61785,0.576,0.576,247569,0.6045,0.61785,0.576,0.576,247569,0.0,1.0
2025-04-24,0.6299,0.636,0.6015,0.6015,117186,0.6299,0.636,0.6015,0.6015,117186,0.0,1.0
2025-04-25,0.618,0.6459,0.6071,0.6143,136048,0.618,0.6459,0.6071,0.6143,136048,0.0,1.0
2025-04-28,0.6204,0.649,0.6131,0.616,254521,0.6204,0.649,0.6131,0.616,254521,0.0,1.0
2025-04-29,0.6594,0.7366,0.62,0.62,432781,0.6594,0.7366,0.62,0.62,432781,0.0,1.0
2025-04-30,0.6496,0.66505,0.6448,0.65,119830,0.6496,0.66505,0.6448,0.65,119830,0.0,1.0
2025-05-01,0.6501,0.662,0.5846,0.65,310652,0.6501,0.662,0.5846,0.65,310652,0.0,1.0
2025-05-02,0.6497,0.6654,0.6221,0.6654,506411,0.6497,0.6654,0.6221,0.6654,506411,0.0,1.0
2025-05-05,0.6077,0.65,0.6,0.6302,338076,0.6077,0.65,0.6,0.6302,338076,0.0,1.0
2025-05-06,0.61,0.625,0.5805,0.6,549096,0.61,0.625,0.5805,0.6,549096,0.0,1.0
2025-05-07,0.6171,0.6174,0.598,0.598,210552,0.6171,0.6174,0.598,0.598,210552,0.0,1.0
2025-05-08,0.6394,0.66,0.6041,0.6117,366515,0.6394,0.66,0.6041,0.6117,366515,0.0,1.0
2025-05-09,0.61,0.6449,0.61,0.6394,254359,0.61,0.6449,0.61,0.6394,254359,0.0,1.0
2025-05-12,0.6154,0.6312,0.6011,0.618,315246,0.6154,0.6312,0.6011,0.618,315246,0.0,1.0
2025-05-13,0.6087,0.62,0.58,0.609,607774,0.6087,0.62,0.58,0.609,607774,0.0,1.0
2025-05-14,0.6119,0.6327,0.59,0.59,341862,0.6119,0.6327,0.59,0.59,341862,0.0,1.0
2025-05-15,0.6395,0.64,0.6151,0.625,127719,0.6395,0.64,0.6151,0.625,127719,0.0,1.0
2025-05-16,0.6658,0.694,0.630601,0.633,343119,0.6658,0.694,0.630601,0.633,343119,0.0,1.0
2025-05-19,0.7109,0.7191,0.67,0.67,190544,0.7109,0.7191,0.67,0.67,190544,0.0,1.0
2025-05-20,0.6861,0.7371,0.6861,0.7129,297376,0.6861,0.7371,0.6861,0.7129,297376,0.0,1.0
2025-05-21,0.6858,0.7342,0.6704,0.7,482359,0.6858,0.7342,0.6704,0.7,482359,0.0,1.0
2025-05-22,0.7103,0.7121,0.6843,0.7,115640,0.7103,0.7121,0.6843,0.7,115640,0.0,1.0
2025-05-23,0.703,0.703351,0.69,0.7,139309,0.703,0.703351,0.69,0.7,139309,0.0,1.0
2025-05-27,0.6785,0.71,0.6747,0.702,108237,0.6785,0.71,0.6747,0.702,108237,0.0,1.0
2025-05-28,0.6918,0.7,0.674,0.674,132371,0.6918,0.7,0.674,0.674,132371,0.0,1.0
2025-05-29,0.6787,0.6999,0.671,0.69,155726,0.6787,0.6999,0.671,0.69,155726,0.0,1.0
2025-05-30,0.6643,0.6892,0.66,0.6737,110639,0.6643,0.6892,0.66,0.6737,110639,0.0,1.0
2025-06-02,0.6566,0.6829,0.655,0.655,159539,0.6566,0.6829,0.655,0.655,159539,0.0,1.0
2025-06-03,0.6701,0.678,0.653,0.656,119377,0.6701,0.678,0.653,0.656,119377,0.0,1.0
2025-06-04,0.6666,0.6796,0.66,0.66,111977,0.6666,0.6796,0.66,0.66,111977,0.0,1.0
2025-06-05,0.652,0.6699,0.65,0.6699,177697,0.652,0.6699,0.65,0.6699,177697,0.0,1.0
2025-06-06,0.6618,0.67,0.652,0.652,145349,0.6618,0.67,0.652,0.652,145349,0.0,1.0
2025-06-09,0.6581,0.673899,0.6551,0.6635,122282,0.6581,0.673899,0.6551,0.6635,122282,0.0,1.0
2025-06-10,0.6609,0.6711,0.66,0.66,232977,0.6609,0.6711,0.66,0.66,232977,0.0,1.0
2025-06-11,0.652,0.6704,0.64,0.66,331766,0.652,0.6704,0.64,0.66,331766,0.0,1.0
2025-06-12,0.6169,0.65,0.603,0.65,544597,0.6169,0.65,0.603,0.65,544597,0.0,1.0
2025-06-13,0.6319,0.645,0.61,0.61,231257,0.6319,0.645,0.61,0.61,231257,0.0,1.0
2025-06-16,0.65,0.66,0.63,0.63,246822,0.65,0.66,0.63,0.63,246822,0.0,1.0
2025-06-17,0.6619,0.6699,0.6376,0.6402,307702,0.6619,0.6699,0.6376,0.6402,307702,0.0,1.0
2025-06-18,0.6591,0.676,0.6536,0.66,221879,0.6591,0.676,0.6536,0.66,221879,0.0,1.0
2025-06-20,0.6292,0.6643,0.6292,0.6536,432442,0.6292,0.6643,0.6292,0.6536,432442,0.0,1.0
2025-06-23,0.6312,0.642,0.61,0.62,245961,0.6312,0.642,0.61,0.62,245961,0.0,1.0
2025-06-24,0.6372,0.6509,0.6255,0.634,290449,0.6372,0.6509,0.6255,0.634,290449,0.0,1.0
2025-06-25,0.6314,0.6639,0.621,0.6407,243004,0.6314,0.6639,0.621,0.6407,243004,0.0,1.0
2025-06-26,0.6509,0.653,0.6231,0.63,324659,0.6509,0.653,0.6231,0.63,324659,0.0,1.0
2025-06-27,0.6489,0.669,0.6321,0.64,206427,0.6489,0.669,0.6321,0.64,206427,0.0,1.0
2025-06-30,0.6412,0.6575,0.64,0.65,290958,0.6412,0.6575,0.64,0.65,290958,0.0,1.0
2025-07-01,0.6418,0.659001,0.6303,0.6318,94410,0.6418,0.659001,0.6303,0.6318,94410,0.0,1.0
2025-07-02,0.6748,0.6798,0.6486,0.6486,150391,0.6748,0.6798,0.6486,0.6486,150391,0.0,1.0
2025-07-03,0.653,0.6795,0.64751,0.6567,125871,0.653,0.6795,0.64751,0.6567,125871,0.0,1.0
2025-07-07,0.6563,0.677,0.6531,0.66,202000,0.6563,0.677,0.6531,0.66,202000,0.0,1.0
2025-07-08,0.6885,0.7,0.6532,0.661,517098,0.6885,0.7,0.6532,0.661,517098,0.0,1.0
2025-07-09,0.6875,0.69989,0.67,0.68,148473,0.6875,0.69989,0.67,0.68,148473,0.0,1.0
2025-07-10,0.7101,0.7265,0.6876,0.71,271116,0.7101,0.7265,0.6876,0.71,271116,0.0,1.0
2025-07-11,0.691,0.72,0.69,0.7135,94695,0.691,0.72,0.69,0.7135,94695,0.0,1.0
2025-07-14,0.6857,0.7,0.676491,0.7,355166,0.6857,0.7,0.676491,0.7,355166,0.0,1.0
2025-07-15,0.6603,0.7019,0.655,0.68,152007,0.6603,0.7019,0.655,0.68,152007,0.0,1.0
2025-07-16,0.6801,0.6899,0.66,0.67,330881,0.6801,0.6899,0.66,0.67,330881,0.0,1.0
2025-07-17,0.67,0.69,0.67,0.6705,255792,0.67,0.69,0.67,0.6705,255792,0.0,1.0
2025-07-18,0.673,0.685899,0.66,0.67,196370,0.673,0.685899,0.66,0.67,196370,0.0,1.0
2025-07-21,0.695,0.6983,0.67,0.67,365212,0.695,0.6983,0.67,0.67,365212,0.0,1.0
2025-07-22,0.7231,0.75,0.688,0.688,358170,0.7231,0.75,0.688,0.688,358170,0.0,1.0
2025-07-23,0.77,0.774,0.7231,0.7231,342009,0.77,0.774,0.7231,0.7231,342009,0.0,1.0
2025-07-24,0.7495,0.7875,0.74,0.774,276733,0.7495,0.7875,0.74,0.774,276733,0.0,1.0
2025-07-25,0.74,0.745199,0.7238,0.74,148147,0.74,0.745199,0.7238,0.74,148147,0.0,1.0
2025-07-28,0.725,0.734451,0.7,0.7,209805,0.725,0.734451,0.7,0.7,209805,0.0,1.0
2025-07-29,0.7107,0.7237,0.7006,0.7237,141552,0.7107,0.7237,0.7006,0.7237,141552,0.0,1.0
2025-07-30,0.7035,0.719799,0.7001,0.7001,121499,0.7035,0.719799,0.7001,0.7001,121499,0.0,1.0
2025-07-31,0.716,0.7209,0.7044,0.71,106335,0.716,0.7209,0.7044,0.71,106335,0.0,1.0
2025-08-01,0.7125,0.716,0.702,0.702,135177,0.7125,0.716,0.702,0.702,135177,0.0,1.0
2025-08-04,0.7202,0.7285,0.7054,0.71,177597,0.7202,0.7285,0.7054,0.71,177597,0.0,1.0
2025-08-05,0.7413,0.747,0.72,0.72,168922,0.7413,0.747,0.72,0.72,168922,0.0,1.0
2025-08-06,0.7359,0.76,0.73,0.73,203732,0.7359,0.76,0.73,0.73,203732,0.0,1.0
2025-08-07,0.7241,0.7479,0.7225,0.7225,163259,0.7241,0.7479,0.7225,0.7225,163259,0.0,1.0
2025-08-08,0.729,0.73,0.7054,0.716,140375,0.729,0.73,0.7054,0.716,140375,0.0,1.0
2025-08-11,0.725,0.74,0.7205,0.74,283277,0.725,0.74,0.7205,0.74,283277,0.0,1.0
2025-08-12,0.8254,0.8366,0.744601,0.75,1344601,0.8254,0.8366,0.744601,0.75,1344601,0.0,1.0
2025-08-13,0.8123,0.86,0.8058,0.8113,772373,0.8123,0.86,0.8058,0.8113,772373,0.0,1.0
2025-08-14,0.8183,0.82995,0.81,0.82,216220,0.8183,0.82995,0.81,0.82,216220,0.0,1.0
2025-08-15,0.8131,0.8199,0.81,0.81,117652,0.8131,0.8199,0.81,0.81,117652,0.0,1.0
2025-08-18,0.8109,0.8198,0.8001,0.8012,104842,0.8109,0.8198,0.8001,0.8012,104842,0.0,1.0
2025-08-19,0.7845,0.81905,0.7772,0.81,186028,0.7845,0.81905,0.7772,0.81,186028,0.0,1.0
2025-08-20,0.7775,0.79,0.7666,0.7755,163686,0.7775,0.79,0.7666,0.7755,163686,0.0,1.0
2025-08-21,0.77,0.7761,0.7592,0.7592,132668,0.77,0.7761,0.7592,0.7592,132668,0.0,1.0
2025-08-22,0.7858,0.788,0.76,0.76,97572,0.7858,0.788,0.76,0.76,97572,0.0,1.0
2025-08-25,0.7857,0.792999,0.78,0.7879,134205,0.7857,0.792999,0.78,0.7879,134205,0.0,1.0
2025-08-26,0.7808,0.7999,0.7731,0.7841,112120,0.7808,0.7999,0.7731,0.7841,112120,0.0,1.0
2025-08-27,0.77,0.789,0.77,0.77,142809,0.77,0.789,0.77,0.77,142809,0.0,1.0
2025-08-28,0.811,0.8181,0.7602,0.772,284129,0.811,0.8181,0.7602,0.772,284129,0.0,1.0
2025-08-29,0.8351,0.87,0.8223,0.84,560379,0.8351,0.87,0.8223,0.84,560379,0.0,1.0
2025-09-02,0.7942,0.83,0.7834,0.8292,214175,0.7942,0.83,0.7834,0.8292,214175,0.0,1.0
2025-09-03,0.8105,0.8299,0.791,0.791,108085,0.8105,0.8299,0.791,0.791,108085,0.0,1.0
2025-09-04,0.8074,0.818,0.791,0.8105,128647,0.8074,0.818,0.791,0.8105,128647,0.0,1.0
2025-09-05,0.7978,0.81,0.7877,0.7901,57034,0.7978,0.81,0.7877,0.7901,57034,0.0,1.0
2025-09-08,0.8049,0.8176,0.79,0.8,133063,0.8049,0.8176,0.79,0.8,133063,0.0,1.0
2025-09-09,0.799,0.808,0.7812,0.8,135421,0.799,0.808,0.7812,0.8,135421,0.0,1.0
2025-09-10,0.8052,0.8299,0.8006,0.82,453409,0.8052,0.8299,0.8006,0.82,453409,0.0,1.0
2025-09-11,0.8052,0.8234,0.8002,0.81,196631,0.8052,0.8234,0.8002,0.81,196631,0.0,1.0
2025-09-12,0.8133,0.82,0.7951,0.82,144253,0.8133,0.82,0.7951,0.82,144253,0.0,1.0
2025-09-15,0.8031,0.819,0.8001,0.804,217325,0.8031,0.819,0.8001,0.804,217325,0.0,1.0
2025-09-16,0.8399,0.84,0.791,0.8,255446,0.8399,0.84,0.791,0.8,255446,0.0,1.0
2025-09-17,0.9465,0.9701,0.8566,0.86,1131997,0.9465,0.9701,0.8566,0.86,1131997,0.0,1.0
2025-09-18,0.9747,1.01,0.93,0.98,1080035,0.9747,1.01,0.93,0.98,1080035,0.0,1.0
2025-09-19,0.9043,0.987787,0.9043,0.98,636499,0.9043,0.987787,0.9043,0.98,636499,0.0,1.0
2025-09-22,0.9273,0.96,0.9043,0.9098,278893,0.9273,0.96,0.9043,0.9098,278893,0.0,1.0
2025-09-23,0.9201,0.9737,0.92,0.93,213914,0.9201,0.9737,0.92,0.93,213914,0.0,1.0
2025-09-24,0.9539,0.9655,0.92,0.9325,276969,0.9539,0.9655,0.92,0.9325,276969,0.0,1.0
2025-09-25,0.9251,0.95,0.921,0.95,180069,0.9251,0.95,0.921,0.95,180069,0.0,1.0
2025-09-26,0.885,0.914999,0.882,0.91,313553,0.885,0.914999,0.882,0.91,313553,0.0,1.0
2025-09-29,0.8893,0.9214,0.8802,0.89,123801,0.8893,0.9214,0.8802,0.89,123801,0.0,1.0
2025-09-30,0.8808,0.899899,0.867301,0.89,137020,0.8808,0.899899,0.867301,0.89,137020,0.0,1.0
2025-10-01,0.907,0.9141,0.875,0.875,173148,0.907,0.9141,0.875,0.875,173148,0.0,1.0
2025-10-02,0.9132,0.9299,0.895,0.9102,152774,0.9132,0.9299,0.895,0.9102,152774,0.0,1.0
2025-10-03,0.9095,0.9198,0.900101,0.91,118646,0.9095,0.9198,0.900101,0.91,118646,0.0,1.0
2025-10-06,0.8941,0.9159,0.8815,0.9,256801,0.8941,0.9159,0.8815,0.9,256801,0.0,1.0
2025-10-07,0.8861,0.91,0.865,0.91,292629,0.8861,0.91,0.865,0.91,292629,0.0,1.0
2025-10-08,0.888,0.9,0.8788,0.8819,116246,0.888,0.9,0.8788,0.8819,116246,0.0,1.0
2025-10-09,0.8749,0.899,0.861,0.888,299892,0.8749,0.899,0.861,0.888,299892,0.0,1.0
2025-10-10,0.835,0.881,0.8281,0.8741,343913,0.835,0.881,0.8281,0.8741,343913,0.0,1.0
2025-10-13,0.8421,0.8679,0.785,0.792,325940,0.8421,0.8679,0.785,0.792,325940,0.0,1.0
2025-10-14,0.8629,0.8629,0.8195,0.85,280271,0.8629,0.8629,0.8195,0.85,280271,0.0,1.0
2025-10-15,0.8606,0.86849,0.8426,0.8517,114222,0.8606,0.86849,0.8426,0.8517,114222,0.0,1.0
2025-10-16,0.8241,0.878,0.81,0.86,331586,0.8241,0.878,0.81,0.86,331586,0.0,1.0
2025-10-17,0.8002,0.8498,0.8,0.8136,139634,0.8002,0.8498,0.8,0.8136,139634,0.0,1.0
2025-10-20,0.8295,0.84,0.801,0.805,223429,0.8295,0.84,0.801,0.805,223429,0.0,1.0
2025-10-21,0.8302,0.8468,0.805,0.8195,134302,0.8302,0.8468,0.805,0.8195,134302,0.0,1.0
2025-10-22,0.81,0.833,0.8092,0.833,184320,0.81,0.833,0.8092,0.833,184320,0.0,1.0
2025-10-23,0.82,0.8298,0.8054,0.81,101367,0.82,0.8298,0.8054,0.81,101367,0.0,1.0
2025-10-24,0.8201,0.8299,0.815,0.815,79461,0.8201,0.8299,0.815,0.815,79461,0.0,1.0
2025-10-27,0.8113,0.82,0.809,0.811,218061,0.8113,0.82,0.809,0.811,218061,0.0,1.0
2025-10-28,0.8129,0.82,0.8014,0.81,303936,0.8129,0.82,0.8014,0.81,303936,0.0,1.0
2025-10-29,0.7718,0.82,0.7687,0.82,337959,0.7718,0.82,0.7687,0.82,337959,0.0,1.0
2025-10-30,0.752,0.7718,0.746,0.764,253395,0.752,0.7718,0.746,0.764,253395,0.0,1.0
2025-10-31,0.7444,0.7644,0.73,0.7402,244861,0.7444,0.7644,0.73,0.7402,244861,0.0,1.0
2025-11-03,0.745,0.7699,0.721,0.76,212293,0.745,0.7699,0.721,0.76,212293,0.0,1.0
2025-11-04,0.7252,0.7448,0.708,0.717,381090,0.7252,0.7448,0.708,0.717,381090,0.0,1.0
2025-11-05,0.7502,0.7551,0.711,0.711,230121,0.7502,0.7551,0.711,0.711,230121,0.0,1.0
2025-11-06,0.7604,0.761,0.729,0.729,265598,0.7604,0.761,0.729,0.729,265598,0.0,1.0
2025-11-07,0.7605,0.7701,0.7392,0.75,289694,0.7605,0.7701,0.7392,0.75,289694,0.0,1.0
2025-11-10,0.801,0.8019,0.75435,0.7668,1526744,0.801,0.8019,0.75435,0.7668,1526744,0.0,1.0
2025-11-11,0.9203,0.95,0.7836,0.788,4496070,0.9203,0.95,0.7836,0.788,4496070,0.0,1.0
2025-11-12,0.8648,0.94,0.8326,0.8857,934389,0.8648,0.94,0.8326,0.8857,934389,0.0,1.0
2025-11-13,0.8248,0.8599,0.802,0.8415,616415,0.8248,0.8599,0.802,0.8415,616415,0.0,1.0
2025-11-14,0.791,0.8343,0.771,0.8,861073,0.791,0.8343,0.771,0.8,861073,0.0,1.0
2025-11-17,0.75,0.7824,0.7306,0.78,1056081,0.75,0.7824,0.7306,0.78,1056081,0.0,1.0
2025-11-18,0.7476,0.7674,0.73,0.749,548250,0.7476,0.7674,0.73,0.749,548250,0.0,1.0
2025-11-19,0.749,0.7865,0.7375,0.7476,544658,0.749,0.7865,0.7375,0.7476,544658,0.0,1.0
2025-11-20,0.725,0.7686,0.71,0.75,525273,0.725,0.7686,0.71,0.75,525273,0.0,1.0
2025-11-21,0.7192,0.7467,0.708,0.72,404582,0.7192,0.7467,0.708,0.72,404582,0.0,1.0
2025-11-24,0.7129,0.71535,0.696,0.7138,380151,0.7129,0.71535,0.696,0.7138,380151,0.0,1.0
2025-11-25,0.7137,0.72,0.6502,0.69,600444,0.7137,0.72,0.6502,0.69,600444,0.0,1.0
2025-11-26,0.7231,0.73,0.7038,0.7127,395541,0.7231,0.73,0.7038,0.7127,395541,0.0,1.0