date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-16,19.1,19.3,19.0,19.03,646400,4.67385618164697,4.7227970840726,4.64938573043416,4.65672686579801,2641553.25285372,0.0,1.0
2005-11-17,19.78,19.95,19.0,19.15,1392000,4.84025524989409,4.88185501695587,4.64938573043416,4.68609140725338,5688493.39104636,0.0,1.0
2005-11-18,19.15,19.9,19.09,19.9,994200,4.68609140725338,4.86961979134946,4.67140913652569,4.86961979134946,4062859.28834647,0.0,1.0
2005-11-21,19.05,19.24,18.97,19.14,245300,4.66162095604057,4.70811481334491,4.64204459507032,4.6836443621321,1002433.49771816,0.0,1.0
2005-11-22,19.5,19.6,19.0,19.04,721100,4.77173798649822,4.79620843771103,4.64938573043416,4.65917391091929,2946819.38526116,0.0,1.0
2005-11-23,19.93,20.1,19.65,19.7,1134200,4.87696092671331,4.91856069377509,4.80844366331744,4.82067888892384,4634977.87652642,0.0,1.0
2005-11-25,19.9,20.1,19.7,19.86,162100,4.86961979134946,4.91856069377509,4.82067888892384,4.85983161086434,662431.5938855,0.0,1.0
2005-11-28,20.15,20.22,19.5,19.91,465100,4.93079591938149,4.94792523523046,4.77173798649822,4.87206683647075,1900659.68116068,0.0,1.0
2005-11-29,20.3,20.4,20.0,20.15,444000,4.96750159620071,4.99197204741352,4.89409024256228,4.93079591938149,1814433.23679927,0.0,1.0
2005-11-30,20.3,20.39,20.15,20.3,323700,4.96750159620071,4.98952500229224,4.93079591938149,4.96750159620071,1322819.90709893,0.0,1.0
2005-12-01,19.85,20.2,19.75,20.15,277400,4.85738456574306,4.9430311449879,4.83291411453025,4.93079591938149,1133612.11686513,0.0,1.0
2005-12-02,19.17,20.0,19.14,19.85,209200,4.69098549749594,4.89409024256228,4.6836443621321,4.85738456574306,854908.633194612,0.0,1.0
2005-12-05,18.92,19.1,18.35,19.0,275700,4.62980936946391,4.67385618164697,4.49032779755089,4.64938573043416,1126664.96258009,0.0,1.0
2005-12-06,18.87,18.98,18.25,18.91,153200,4.61757414385751,4.6444916401916,4.46585734633808,4.62736232434263,626061.197922631,0.0,1.0
2005-12-07,19.27,19.96,18.77,18.77,433700,4.71545594870875,4.88430206207715,4.5931036926447,4.5931036926447,1772341.6549546,0.0,1.0
2005-12-08,19.26,19.59,19.11,19.4,221000,4.71300890358747,4.79376139258975,4.67630322676825,4.74726753528541,903130.057055493,0.0,1.0
2005-12-09,19.2,19.43,19.1,19.26,165500,4.69832663285978,4.75460867064925,4.67385618164697,4.71300890358747,676325.902455585,0.0,1.0
2005-12-12,19.14,19.4,19.05,19.2,188100,4.6836443621321,4.74726753528541,4.66162095604057,4.69832663285978,768682.188833204,0.0,1.0
2005-12-13,20.0,20.14,19.07,19.07,358700,4.89409024256228,4.92834887426021,4.66651504628313,4.66651504628313,1465849.55414391,0.0,1.0
2005-12-14,19.79,20.0,19.75,20.0,671500,4.84270229501537,4.89409024256228,4.83291411453025,4.89409024256228,2744125.94259169,0.0,1.0
2005-12-15,19.25,19.63,19.2,19.63,403200,4.71056185846619,4.80354957307487,4.69832663285978,4.80354957307487,1647701.53395826,0.0,1.0
2005-12-16,19.35,19.6,18.7501,19.15,1345500,4.735032309679,4.79620843771103,4.58823407285335,4.68609140725338,5498468.28854374,0.0,1.0
2005-12-19,19.5,19.55,19.31,19.35,486800,4.77173798649822,4.78397321210463,4.72524412919388,4.735032309679,1989338.06232857,0.0,1.0
2005-12-20,19.75,19.76,19.43,19.55,249500,4.83291411453025,4.83536115965153,4.75460867064925,4.78397321210463,1019597.05536355,0.0,1.0
2005-12-21,19.61,19.8,19.25,19.75,590000,4.79865548283231,4.84514934013665,4.71056185846619,4.83291411453025,2411071.19304408,0.0,1.0
2005-12-22,19.73,19.75,19.65,19.7,499200,4.82802002428769,4.83291411453025,4.80844366331744,4.82067888892384,2040011.42299594,0.0,1.0
2005-12-23,19.7,19.75,19.65,19.7,90400,4.82067888892384,4.83291411453025,4.80844366331744,4.82067888892384,369425.145510482,0.0,1.0
2005-12-27,19.23,19.75,19.2,19.75,137200,4.70566776822363,4.83291411453025,4.69832663285978,4.83291411453025,560676.216416351,0.0,1.0
2005-12-28,19.7,19.72,19.15,19.24,109700,4.82067888892384,4.8255729791664,4.68609140725338,4.70811481334491,448295.779452433,0.0,1.0
2005-12-29,20.09,20.25,19.6,19.65,621200,4.91611364865381,4.9552663705943,4.79620843771103,4.80844366331744,2538571.90698132,0.0,1.0
2005-12-30,20.05,20.1,20.0,20.08,111600,4.90632546816868,4.91856069377509,4.89409024256228,4.91366660353252,456060.246006303,0.0,1.0
2006-01-03,19.59,20.06,19.51,20.0,107800,4.79376139258975,4.90877251328996,4.7741850316195,4.89409024256228,440531.312898562,0.0,1.0
2006-01-04,19.5,19.8,19.47,19.5,445700,4.77173798649822,4.84514934013665,4.76439685113438,4.77173798649822,1821380.39108431,0.0,1.0
2006-01-05,19.59,19.62,19.51,19.55,263500,4.79376139258975,4.80110252795359,4.7741850316195,4.78397321210463,1076808.91418155,0.0,1.0
2006-01-06,19.55,19.65,19.45,19.61,199100,4.78397321210463,4.80844366331744,4.75950276089181,4.79865548283231,813634.363618771,0.0,1.0
2006-01-09,19.61,19.7,19.59,19.65,621100,4.79865548283231,4.82067888892384,4.79376139258975,4.80844366331744,2538163.25084691,0.0,1.0
2006-01-10,19.49,19.65,19.4,19.55,271800,4.76929094137694,4.80844366331744,4.74726753528541,4.78397321210463,1110727.37333793,0.0,1.0
2006-01-11,19.61,19.61,19.43,19.52,360400,4.79865548283231,4.79865548283231,4.75460867064925,4.77663207674078,1472796.70842896,0.0,1.0
2006-01-12,19.25,19.55,19.0,19.55,823200,4.71056185846619,4.78397321210463,4.64938573043416,4.78397321210463,3364057.29849811,0.0,1.0
2006-01-13,19.01,19.25,18.4906,19.25,609400,4.65183277555544,4.71056185846619,4.5247332519561,4.71056185846619,2490350.48312044,0.0,1.0
2006-01-17,19.2,19.25,18.9,18.93,150700,4.69832663285978,4.71056185846619,4.62491527922135,4.63225641458519,615844.794562276,0.0,1.0
2006-01-18,19.25,19.3,19.15,19.15,393900,4.71056185846619,4.7227970840726,4.68609140725338,4.68609140725338,1609696.51345773,0.0,1.0
2006-01-19,19.67,19.67,19.28,19.3,81800,4.81333775356,4.81333775356,4.71790299383003,4.7227970840726,334280.717950857,0.0,1.0
2006-01-20,19.73,19.9,19.6,19.7,279300,4.82802002428769,4.86961979134946,4.79620843771103,4.82067888892384,1141376.583419,0.0,1.0
2006-01-23,19.65,19.9,19.5512,19.8,177900,4.80844366331744,4.86961979134946,4.78426685751918,4.84514934013665,726999.263122951,0.0,1.0
2006-01-24,19.95,20.11,19.79,19.85,309600,4.88185501695587,4.92100773889637,4.84270229501537,4.85738456574306,1265199.39214652,0.0,1.0
2006-01-25,19.95,19.99,19.92,19.92,127900,4.88185501695587,4.89164319744099,4.87451388159203,4.87451388159203,522671.195915826,0.0,1.0
2006-01-26,19.99,20.0,19.93,19.93,177600,4.89164319744099,4.89409024256228,4.87696092671331,4.87696092671331,725773.294719709,0.0,1.0
2006-01-27,20.0,20.05,19.8,19.89,116200,4.89409024256228,4.90632546816868,4.84514934013665,4.86717274622818,474858.428189358,0.0,1.0
2006-01-30,20.01,20.05,19.8,19.9,314500,4.89653728768356,4.90632546816868,4.84514934013665,4.86961979134946,1285223.54273282,0.0,1.0
2006-01-31,19.95,20.05,19.91,20.05,346400,4.88185501695587,4.90632546816868,4.87206683647075,4.90632546816868,1415584.84961096,0.0,1.0
2006-02-01,19.48,19.9,19.44,19.9,29000,4.76684389625566,4.86961979134946,4.75705571577053,4.86961979134946,118510.278980132,0.0,1.0
2006-02-02,19.52,19.6,19.18,19.5,279400,4.77663207674078,4.79620843771103,4.69343254261722,4.77173798649822,1141785.23955342,0.0,1.0
2006-02-03,19.63,19.63,19.42,19.47,127900,4.80354957307487,4.80354957307487,4.75216162552797,4.76439685113438,522671.195915827,0.0,1.0
2006-02-06,19.57,19.61,19.43,19.57,198900,4.78886730234719,4.79865548283231,4.75460867064925,4.78886730234719,812817.051349943,0.0,1.0
2006-02-07,19.45,19.57,19.42,19.57,140500,4.75950276089181,4.78886730234719,4.75216162552797,4.78886730234719,574161.868852022,0.0,1.0
2006-02-08,19.45,19.53,19.4,19.5,254200,4.75950276089181,4.77907912186206,4.74726753528541,4.77173798649822,1038803.89368102,0.0,1.0
2006-02-09,19.54,19.59,19.41,19.45,46000,4.78152616698334,4.79376139258975,4.74971458040669,4.75950276089181,187981.821830555,0.0,1.0
2006-02-10,19.88,19.93,19.55,19.64,196800,4.8647257011069,4.87696092671331,4.78397321210463,4.80599661819616,804235.272527245,0.0,1.0
2006-02-13,19.85,19.98,19.75,19.8,76100,4.85738456574306,4.88919615231971,4.83291411453025,4.84514934013665,310987.318289244,0.0,1.0
2006-02-14,19.83,19.9,19.8,19.81,74000,4.8524904755005,4.86961979134946,4.84514934013665,4.84759638525793,302405.539466545,0.0,1.0
2006-02-15,20.0,20.0,19.77,19.78,169200,4.89409024256228,4.89409024256228,4.83780820477281,4.84025524989409,691446.179428911,0.0,1.0
2006-02-16,19.92,20.0,19.84,20.0,66400,4.87451388159203,4.89409024256228,4.85493752062178,4.89409024256228,271347.673251062,0.0,1.0
2006-02-17,19.73,19.92,19.63,19.92,206500,4.82802002428769,4.87451388159203,4.80354957307487,4.87451388159203,843874.917565426,0.0,1.0
2006-02-21,19.76,19.79,19.45,19.68,367800,4.83536115965153,4.84270229501537,4.75950276089181,4.81578479868128,1503037.26237561,0.0,1.0
2006-02-22,20.06,20.09,19.76,19.76,384000,4.90877251328996,4.91611364865381,4.83536115965153,4.83536115965153,1569239.55615072,0.0,1.0
2006-02-23,21.01,21.3,20.07,20.1,291100,5.14124179981167,5.21220610832882,4.91121955841124,4.91856069377509,1189598.00727988,0.0,1.0
2006-02-24,20.91,21.1,20.71,20.95,259900,5.11677134859886,5.1632652059032,5.06783044617324,5.12655952908398,1062097.29334264,0.0,1.0
2006-02-27,21.23,21.39,21.0,21.0,131500,5.19507679247986,5.23422951442035,5.13879475469039,5.13879475469039,537382.816754739,0.0,1.0
2006-02-28,21.84,21.9,21.06,21.07,116500,5.344346544878,5.35902881560569,5.15347702541808,5.15592407053936,476084.396592602,0.0,1.0
2006-03-01,22.82,22.92,21.95,21.997,139900,5.58415696676356,5.60862741797637,5.3712640412121,5.38276515328212,571709.932045536,0.0,1.0
2006-03-02,23.69,23.95,22.43,22.47,234300,5.79704989231502,5.86067306546833,5.48872220703359,5.49851038751872,957481.322932587,0.0,1.0
2006-03-03,23.33,23.69,23.28,23.69,161300,5.70895626794889,5.79704989231502,5.69672104234249,5.79704989231502,659162.344810186,0.0,1.0
2006-03-06,23.36,23.47,23.2,23.33,152500,5.71629740331274,5.74321489964683,5.67714468137224,5.70895626794889,623200.604981732,0.0,1.0
2006-03-07,23.5,23.55,23.2,23.37,260800,5.75055603501067,5.76279126061708,5.67714468137224,5.71874444843402,1065775.19855237,0.0,1.0
2006-03-08,23.33,23.5,23.17,23.5,50000,5.70895626794889,5.75055603501067,5.6698035460084,5.75055603501067,204328.067207125,0.0,1.0
2006-03-09,22.66,23.25,22.39,23.25,187000,5.54500424482306,5.68937990697865,5.47893402654847,5.68937990697865,764186.971354648,0.0,1.0
2006-03-10,22.62,22.69,22.2,22.66,216400,5.53521606433793,5.5523453801869,5.43244016924413,5.54500424482306,884331.874872438,0.0,1.0
2006-03-13,22.6,22.67,22.55,22.56,51100,5.53032197409537,5.54745128994434,5.51808674848897,5.52053379361025,208823.284685682,0.0,1.0
2006-03-14,22.97,23.17,22.42,22.65,183600,5.62086264358277,5.6698035460084,5.48627516191231,5.54255719970178,750292.662784564,0.0,1.0
2006-03-15,22.49,23.09,22.24,22.99,220400,5.50340447776128,5.65022718503815,5.44222834972925,5.62575673382534,900678.120249007,0.0,1.0
2006-03-16,21.99,22.48,21.91,22.48,80400,5.38105222169722,5.50095743264,5.36147586072697,5.50095743264,328559.532069057,0.0,1.0
2006-03-17,22.43,22.67,21.75,22.0,239900,5.48872220703359,5.54745128994434,5.32232313878647,5.3834992668185,980366.066459787,0.0,1.0
2006-03-20,22.15,22.43,21.9,22.43,98600,5.42020494363772,5.48872220703359,5.35902881560569,5.48872220703359,402934.948532451,0.0,1.0
2006-03-21,22.29,22.47,21.9,22.0,189400,5.45446357533566,5.49851038751872,5.35902881560569,5.3834992668185,773994.71858059,0.0,1.0
2006-03-22,22.19,22.44,21.95,22.29,49200,5.42999312412284,5.49116925215487,5.3712640412121,5.45446357533566,201058.818131811,0.0,1.0
2006-03-23,22.0,22.3,22.0,22.12,29200,5.3834992668185,5.45691062045694,5.3834992668185,5.41286380827388,119327.591248961,0.0,1.0
2006-03-24,21.93,22.1,21.7,22.0,40300,5.36636995096953,5.40796971803131,5.31008791318007,5.3834992668185,164688.422168943,0.0,1.0
2006-03-27,22.13,22.39,21.91,21.91,24400,5.41531085339516,5.47893402654847,5.36147586072697,5.36147586072697,99712.096797077,0.0,1.0
2006-03-28,22.37,22.6,22.1,22.1,70900,5.47403993630591,5.53032197409537,5.40796971803131,5.40796971803131,289737.199299703,0.0,1.0
2006-03-29,22.5,22.86,22.15,22.32,69400,5.50585152288256,5.59394514724868,5.42020494363772,5.4618047106995,283607.35728349,0.0,1.0
2006-03-30,23.49,23.84,22.5,22.5,385200,5.74810898988939,5.83375556913423,5.50585152288256,5.50585152288256,1574143.42976369,0.0,1.0
2006-03-31,23.45,23.6,23.15,23.49,250600,5.73832080940427,5.77502648622349,5.66490945576583,5.74810898988939,1024092.27284211,0.0,1.0
2006-04-03,23.73,24.2,23.35,23.45,310100,5.80683807280014,5.92184919350035,5.71385035819146,5.73832080940427,1267242.67281859,0.0,1.0
2006-04-04,23.15,23.71,23.12,23.65,215300,5.66490945576583,5.80194398255758,5.65756832040199,5.78726171182989,879836.657393881,0.0,1.0
2006-04-05,23.18,23.45,23.12,23.32,57500,5.67225059112968,5.73832080940427,5.65756832040199,5.70650922282761,234977.277288194,0.0,1.0
2006-04-06,23.5,23.8,23.1,23.17,204000,5.75055603501067,5.82396738864911,5.65267423015943,5.6698035460084,833658.514205071,0.0,1.0
2006-04-07,23.65,23.94,23.35,23.47,18300,5.78726171182989,5.85822602034704,5.71385035819146,5.74321489964683,74784.0725978078,0.0,1.0
2006-04-10,23.42,23.68,23.25,23.65,42300,5.73097967404042,5.79460284719373,5.68937990697865,5.78726171182989,172861.544857228,0.0,1.0
2006-04-11,23.31,23.59,23.2,23.37,76900,5.70406217770633,5.7725794411022,5.67714468137224,5.71874444843402,314256.567364559,0.0,1.0
2006-04-12,23.3,23.41,23.3,23.41,32900,5.70161513258505,5.72853262891914,5.70161513258505,5.72853262891914,134447.868222288,0.0,1.0
2006-04-13,23.31,23.5,23.27,23.3,20300,5.70406217770633,5.75055603501067,5.69427399722121,5.70161513258505,82957.1952860928,0.0,1.0
2006-04-17,23.35,23.6,23.32,23.45,107500,5.71385035819146,5.77502648622349,5.70650922282761,5.73832080940427,439305.344495319,0.0,1.0
2006-04-18,23.0,23.4,22.82,23.35,273600,5.62820377894662,5.72608558379786,5.58415696676356,5.71385035819146,1118083.18375739,0.0,1.0
2006-04-19,22.84,23.0,22.3,23.0,593800,5.58905105700612,5.62820377894662,5.45691062045694,5.62820377894662,2426600.12615182,0.0,1.0
2006-04-20,22.8,23.0,22.64,22.95,66000,5.57926287652099,5.62820377894662,5.5401101545805,5.61596855334021,269713.048713405,0.0,1.0
2006-04-21,22.49,22.75,22.4,22.7,159200,5.50340447776128,5.56702765091459,5.48138107166975,5.55479242530818,650580.565987486,0.0,1.0
2006-04-24,22.34,22.43,22.3,22.4,64200,5.46669880094206,5.48872220703359,5.45691062045694,5.48138107166975,262357.238293949,0.0,1.0
2006-04-25,22.31,22.55,22.25,22.49,79300,5.45935766557822,5.51808674848897,5.44467539485053,5.50340447776128,324064.3145905,0.0,1.0
2006-04-26,23.25,23.5,22.4,22.4,235600,5.68937990697865,5.75055603501067,5.48138107166975,5.48138107166975,962793.852679973,0.0,1.0
2006-04-27,23.52,23.61,23.26,23.3,87800,5.75545012525324,5.77747353134477,5.69182695209993,5.70161513258505,358800.086015711,0.0,1.0
2006-04-28,23.6,23.71,23.32,23.52,63000,5.77502648622349,5.80194398255758,5.70650922282761,5.75545012525324,257453.364680977,0.0,1.0
2006-05-01,23.65,23.85,23.65,23.65,176600,5.78726171182989,5.83620261425551,5.78726171182989,5.78726171182989,721686.733375566,0.0,1.0
2006-05-02,23.62,23.7,23.33,23.64,441600,5.77992057646605,5.7994969374363,5.70895626794889,5.78481466670861,1804625.48957333,0.0,1.0
2006-05-03,23.33,23.54,23.25,23.47,370200,5.70895626794889,5.7603442154958,5.68937990697865,5.74321489964683,1512845.00960156,0.0,1.0
2006-05-04,22.8,23.31,22.78,23.31,194300,5.57926287652099,5.70406217770633,5.57436878627843,5.70406217770633,794018.869166889,0.0,1.0
2006-05-05,22.8,23.15,22.7,22.9,134400,5.57926287652099,5.66490945576583,5.55479242530818,5.60373332773381,549233.844652753,0.0,1.0
2006-05-08,22.33,23.33,22.33,22.9,125900,5.46425175582078,5.70895626794889,5.46425175582078,5.60373332773381,514498.073227541,0.0,1.0
2006-05-09,22.49,22.61,22.21,22.35,69500,5.50340447776128,5.53276901921665,5.43488721436541,5.46914584606334,284016.013417904,0.0,1.0
2006-05-10,22.16,22.75,22.08,22.45,234800,5.422651988759,5.56702765091459,5.40307562778875,5.49361629727615,959524.60360466,0.0,1.0
2006-05-11,21.94,22.15,21.78,22.1,310200,5.36881699609082,5.42020494363772,5.32966427415032,5.40796971803131,1267651.328953,0.0,1.0
2006-05-12,22.28,22.28,21.91,22.0,71200,5.45201653021438,5.45201653021438,5.36147586072697,5.3834992668185,290963.167702946,0.0,1.0
2006-05-15,22.33,22.37,22.15,22.37,68600,5.46425175582078,5.47403993630591,5.42020494363772,5.47403993630591,280338.108208176,0.0,1.0
2006-05-16,22.67,22.81,22.44,22.45,176000,5.54745128994434,5.58170992164228,5.49116925215487,5.49361629727615,719234.79656908,0.0,1.0
2006-05-17,22.32,22.68,22.32,22.68,98100,5.4618047106995,5.54989833506562,5.4618047106995,5.54989833506562,400891.66786038,0.0,1.0
2006-05-18,22.3,22.6,22.29,22.4,205300,5.45691062045694,5.53032197409537,5.45446357533566,5.48138107166975,838971.043952455,0.0,1.0
2006-05-19,21.82,22.31,21.56,22.31,96200,5.33945245463544,5.45935766557822,5.27582928148213,5.45935766557822,393127.201306509,0.0,1.0
2006-05-22,21.86,22.2,21.69,21.97,62500,5.34924063512057,5.43244016924413,5.30764086805879,5.37615813145466,255410.084008906,0.0,1.0
2006-05-23,22.1,22.32,21.91,21.96,36600,5.40796971803131,5.4618047106995,5.36147586072697,5.37371108633338,149568.145195616,0.0,1.0
2006-05-24,21.89,22.27,21.68,22.05,283200,5.35658177048441,5.44956948509309,5.30519382293751,5.39573449242491,1157314.17266116,0.0,1.0
2006-05-25,22.0,22.15,21.76,21.95,170700,5.3834992668185,5.42020494363772,5.32477018390776,5.3712640412121,697576.021445126,0.0,1.0
2006-05-26,21.86,22.23,21.75,21.95,100100,5.34924063512057,5.43978130460797,5.32232313878647,5.3712640412121,409064.790548664,0.0,1.0
2006-05-30,21.82,21.96,21.6,21.76,27000,5.33945245463544,5.37371108633338,5.28561746196726,5.32477018390776,110337.156291848,0.0,1.0
2006-05-31,22.03,22.06,21.75,21.8,84100,5.39084040218235,5.39818153754619,5.32232313878647,5.33455836439288,343679.809042384,0.0,1.0
2006-06-01,22.0,22.1,21.86,21.93,155100,5.3834992668185,5.40796971803131,5.34924063512057,5.36636995096953,633825.664476503,0.0,1.0
2006-06-02,22.11,22.25,21.98,22.05,78100,5.4104167631526,5.44467539485053,5.37860517657594,5.39573449242491,319160.440977529,0.0,1.0
2006-06-05,21.77,22.5,21.71,22.1,49600,5.32721722902904,5.50585152288256,5.31253495830135,5.40796971803131,202693.442669468,0.0,1.0
2006-06-06,20.78,21.76,20.6,21.76,729200,5.0849597620222,5.32477018390776,5.04091294983914,5.32477018390776,2979920.53214872,0.0,1.0
2006-06-07,21.13,21.28,20.8,20.9,137100,5.17060634126704,5.20731201808626,5.08985385226477,5.11432430347758,560267.560281938,0.0,1.0
2006-06-08,20.86,21.1,20.71,21.1,243900,5.10453612299245,5.1632652059032,5.06783044617324,5.1632652059032,996712.311836357,0.0,1.0
2006-06-09,20.91,21.0,20.8,20.86,50600,5.11677134859886,5.13879475469039,5.08985385226477,5.10453612299245,206780.004013611,0.0,1.0
2006-06-12,20.31,20.8,20.17,20.68,68300,4.96994864132199,5.08985385226477,4.93569000962406,5.06048931080939,279112.139804933,0.0,1.0
2006-06-13,20.05,20.44,19.89,20.33,248800,4.90632546816868,5.00176022789865,4.86717274622818,4.97484273156455,1016736.46242266,0.0,1.0
2006-06-14,20.13,20.3,20.05,20.06,64300,4.92590182913893,4.96750159620071,4.90632546816868,4.90877251328996,262765.894428363,0.0,1.0
2006-06-15,20.0,20.25,20.0,20.2,695000,4.89409024256228,4.9552663705943,4.89409024256228,4.9430311449879,2840160.13417904,0.0,1.0
2006-06-16,20.01,20.42,19.96,20.1,391300,4.89653728768356,4.99686613765608,4.88430206207715,4.91856069377509,1599071.45396296,0.0,1.0
2006-06-19,19.51,19.79,19.39,19.6,240000,4.7741850316195,4.84270229501537,4.74482049016413,4.79620843771103,980774.722594201,0.0,1.0
2006-06-20,19.71,19.83,19.31,19.45,404500,4.82312593404512,4.8524904755005,4.72524412919388,4.75950276089181,1653014.06370564,0.0,1.0
2006-06-21,19.82,20.05,19.38,19.75,255600,4.85004343037922,4.90632546816868,4.74237344504284,4.83291411453025,1044525.07956282,0.0,1.0
2006-06-22,20.26,20.65,19.86,19.86,169900,4.95771341571559,5.05314817544555,4.85983161086434,4.85983161086434,694306.772369811,0.0,1.0
2006-06-23,20.16,20.37,20.15,20.36,81000,4.93324296450277,4.98463091204968,4.93079591938149,4.9821838669284,331011.468875543,0.0,1.0
2006-06-26,20.11,22.11,19.87,22.11,73600,4.92100773889637,5.4104167631526,4.86227865598562,5.4104167631526,300770.914928888,0.0,1.0
2006-06-27,20.01,20.54,19.9,20.11,74300,4.89653728768356,5.02623067911146,4.86961979134946,4.92100773889637,303631.507869788,0.0,1.0
2006-06-28,19.91,20.02,19.66,19.96,196100,4.87206683647075,4.89898433280484,4.81089070843872,4.88430206207715,801374.679586344,0.0,1.0
2006-06-29,20.9,21.0,19.86,19.91,138800,5.11432430347758,5.13879475469039,4.85983161086434,4.87206683647075,567214.714566979,0.0,1.0
2006-06-30,20.96,20.96,20.68,20.95,303100,5.12900657420527,5.12900657420527,5.06048931080939,5.12655952908398,1238636.74340959,0.0,1.0
2006-07-03,20.95,21.1,20.95,20.99,66300,5.12655952908398,5.1632652059032,5.12655952908398,5.13634770956911,270939.017116648,0.0,1.0
2006-07-05,20.88,20.92,20.5,20.9,138800,5.10943021323502,5.11921839372014,5.01644249862633,5.11432430347758,567214.714566979,0.0,1.0
2006-07-06,20.66,21.13,20.61,20.87,212700,5.05559522056683,5.17060634126704,5.04335999496042,5.10698316811373,869211.597899111,0.0,1.0
2006-07-07,20.64,21.05,20.25,20.8,130400,5.05070113032427,5.1510299802968,4.9552663705943,5.08985385226477,532887.599276182,0.0,1.0
2006-07-10,20.9,21.12,20.62,20.62,32700,5.11432430347758,5.16815929614576,5.04580704008171,5.04580704008171,133630.55595346,0.0,1.0
2006-07-11,20.92,21.0,20.32,20.8,96900,5.11921839372014,5.13879475469039,4.97239568644327,5.08985385226477,395987.794247409,0.0,1.0
2006-07-12,21.16,21.26,20.87,20.92,111300,5.17794747663089,5.2024179278437,5.10698316811373,5.11921839372014,454834.27760306,0.0,1.0
2006-07-13,20.85,21.25,20.8,21.21,101900,5.10208907787117,5.19997088272242,5.08985385226477,5.19018270223729,416420.600968121,0.0,1.0
2006-07-14,20.73,20.95,20.65,20.85,72100,5.0727245364158,5.12655952908398,5.05314817544555,5.10208907787117,294641.072912674,0.0,1.0
2006-07-17,20.65,20.89,20.65,20.7,37000,5.05314817544555,5.1118772583563,5.05314817544555,5.06538340105195,151202.769733273,0.0,1.0
2006-07-18,20.71,20.9,20.67,20.67,34700,5.06783044617324,5.11432430347758,5.05804226568811,5.05804226568811,141803.678641745,0.0,1.0
2006-07-19,20.8,21.0,20.7,20.7,28300,5.08985385226477,5.13879475469039,5.06538340105195,5.06538340105195,115649.686039233,0.0,1.0
2006-07-20,20.7,20.84,20.5,20.8,101300,5.06538340105195,5.09964203274989,5.01644249862633,5.08985385226477,413968.664161636,0.0,1.0
2006-07-21,20.39,20.94,20.37,20.65,96600,4.98952500229224,5.1241124839627,4.98463091204968,5.05314817544555,394761.825844166,0.0,1.0
2006-07-24,20.31,20.5,20.25,20.39,69900,4.96994864132199,5.01644249862633,4.9552663705943,4.98952500229224,285650.637955561,0.0,1.0
2006-07-25,20.25,20.4,20.13,20.31,32100,4.9552663705943,4.99197204741352,4.92590182913893,4.96994864132199,131178.619146974,0.0,1.0
2006-07-26,20.35,20.52,20.0,20.2,79300,4.97973682180712,5.02133658886889,4.89409024256228,4.9430311449879,324064.3145905,0.0,1.0
2006-07-27,20.3,20.415,20.11,20.415,76700,4.96750159620071,4.99564261509544,4.92100773889637,4.99564261509544,313439.25509573,0.0,1.0
2006-07-28,20.12,20.32,20.06,20.32,138700,4.92345478401765,4.97239568644327,4.90877251328996,4.97239568644327,566806.058432565,0.0,1.0
2006-07-31,20.52,20.64,20.15,20.15,160400,5.02133658886889,5.05070113032427,4.93079591938149,4.93079591938149,655484.439600458,0.0,1.0
2006-08-01,20.32,20.53,19.9,20.52,137900,4.97239568644327,5.02378363399018,4.86961979134946,5.02133658886889,563536.809357251,0.0,1.0
2006-08-02,20.25,20.73,20.25,20.5,130600,4.9552663705943,5.0727245364158,4.9552663705943,5.01644249862633,533704.911545011,0.0,1.0
2006-08-03,20.56,20.65,20.18,20.26,121400,5.03112476935402,5.05314817544555,4.93813705474534,4.95771341571559,496108.5471789,0.0,1.0
2006-08-04,20.33,20.64,20.33,20.6,54200,4.97484273156455,5.05070113032427,4.97484273156455,5.04091294983914,221491.624852524,0.0,1.0
2006-08-07,20.6,20.64,20.38,20.38,200700,5.04091294983914,5.05070113032427,4.98707795717096,4.98707795717096,820172.861769401,0.0,1.0
2006-08-08,19.93,21.0,19.7,20.65,908000,4.87696092671331,5.13879475469039,4.82067888892384,5.05314817544555,3710597.70048139,0.0,1.0
2006-08-09,19.52,20.05,19.2,20.0,270700,4.77663207674078,4.90632546816868,4.69832663285978,4.89409024256228,1106232.15585938,0.0,1.0
2006-08-10,19.32,19.5,19.03,19.5,199400,4.72769117431516,4.77173798649822,4.65672686579801,4.77173798649822,814860.332022015,0.0,1.0
2006-08-11,18.92,19.31,18.66,19.3,114000,4.62980936946391,4.72524412919388,4.5661861963106,4.7227970840726,465867.993232246,0.0,1.0
2006-08-14,19.1,19.12,18.82,18.9,150100,4.67385618164697,4.67875027188954,4.6053389182511,4.62491527922135,613392.85775579,0.0,1.0
2006-08-15,19.48,19.51,19.25,19.35,66300,4.76684389625566,4.7741850316195,4.71056185846619,4.735032309679,270939.017116648,0.0,1.0
2006-08-16,19.51,19.6,19.35,19.51,66400,4.7741850316195,4.79620843771103,4.735032309679,4.7741850316195,271347.673251062,0.0,1.0
2006-08-17,19.72,19.75,19.39,19.52,77000,4.8255729791664,4.83291411453025,4.74482049016413,4.77663207674078,314665.223498973,0.0,1.0
2006-08-18,19.7,19.75,19.58,19.68,52700,4.82067888892384,4.83291411453025,4.79131434746847,4.81578479868128,215361.78283631,0.0,1.0
2006-08-21,19.6,19.76,19.4,19.7,72800,4.79620843771103,4.83536115965153,4.74726753528541,4.82067888892384,297501.665853574,0.0,1.0
2006-08-22,19.75,19.8,19.5,19.6,129400,4.83291411453025,4.84514934013665,4.77173798649822,4.79620843771103,528801.037932039,0.0,1.0
2006-08-23,19.58,19.8,19.55,19.8,21700,4.79131434746847,4.84514934013665,4.78397321210463,4.84514934013665,88678.3811678923,0.0,1.0
2006-08-24,19.38,19.77,19.3,19.66,53000,4.74237344504284,4.83780820477281,4.7227970840726,4.81089070843872,216587.751239553,0.0,1.0
2006-08-25,19.16,19.39,19.12,19.37,67200,4.68853845237466,4.74482049016413,4.67875027188954,4.73992639992156,274616.922326376,0.0,1.0
2006-08-28,19.44,19.59,19.23,19.23,65400,4.75705571577053,4.79376139258975,4.70566776822363,4.70566776822363,267261.11190692,0.0,1.0
2006-08-29,19.55,19.63,19.36,19.45,58800,4.78397321210463,4.80354957307487,4.73747935480028,4.75950276089181,240289.807035579,0.0,1.0
2006-08-30,19.85,19.9,19.49,19.55,77400,4.85738456574306,4.86961979134946,4.76929094137694,4.78397321210463,316299.84803663,0.0,1.0
2006-08-31,19.94,20.09,19.76,19.86,102000,4.87940797183459,4.91611364865381,4.83536115965153,4.85983161086434,416829.257102535,0.0,1.0
2006-09-01,20.09,20.15,19.94,19.94,142300,4.91611364865381,4.93079591938149,4.87940797183459,4.87940797183459,581517.679271478,0.0,1.0
2006-09-05,19.76,20.15,19.64,20.07,122400,4.83536115965153,4.93079591938149,4.80599661819616,4.91121955841124,500195.108523042,0.0,1.0
2006-09-06,19.38,19.78,19.35,19.75,429100,4.74237344504284,4.84025524989409,4.735032309679,4.83291411453025,1753543.47277155,0.0,1.0
2006-09-07,19.67,19.76,19.28,19.3,238300,4.81333775356,4.83536115965153,4.71790299383003,4.7227970840726,973827.568309158,0.0,1.0
2006-09-08,19.55,19.73,19.5,19.67,144800,4.78397321210463,4.82802002428769,4.77173798649822,4.81333775356,591734.082631834,0.0,1.0
2006-09-11,19.7,19.78,19.36,19.55,204700,4.82067888892384,4.84025524989409,4.73747935480028,4.78397321210463,836519.10714597,0.0,1.0
2006-09-12,20.01,20.15,19.7,19.73,128800,4.89653728768356,4.93079591938149,4.82067888892384,4.82802002428769,526349.101125554,0.0,1.0
2006-09-13,20.0,20.14,19.82,20.07,106300,4.89409024256228,4.92834887426021,4.85004343037922,4.91121955841124,434401.470882348,0.0,1.0
2006-09-14,20.06,20.1,19.86,20.0,148200,4.90877251328996,4.91856069377509,4.85983161086434,4.89409024256228,605628.391201919,0.0,1.0
2006-09-15,19.81,20.26,19.62,20.06,75900,4.84759638525793,4.95771341571559,4.80110252795359,4.90877251328996,310170.006020416,0.0,1.0
2006-09-18,20.11,20.25,19.84,19.85,165200,4.92100773889637,4.9552663705943,4.85493752062178,4.85738456574306,675099.934052341,0.0,1.0
2006-09-19,19.72,20.24,19.65,20.06,66800,4.8255729791664,4.95281932547302,4.80844366331744,4.90877251328996,272982.297788719,0.0,1.0
2006-09-20,19.8,20.02,19.71,19.71,80900,4.84514934013665,4.89898433280484,4.82312593404512,4.82312593404512,330602.812741129,0.0,1.0
2006-09-21,19.55,19.71,19.41,19.7,107700,4.78397321210463,4.82312593404512,4.74971458040669,4.82067888892384,440122.656764147,0.0,1.0
2006-09-22,19.65,19.7,19.3,19.49,66200,4.80844366331744,4.82067888892384,4.7227970840726,4.76929094137694,270530.360982233,0.0,1.0
2006-09-25,20.09,20.18,19.66,19.66,103900,4.91611364865381,4.93813705474534,4.81089070843872,4.81089070843872,424593.723656406,0.0,1.0
2006-09-26,20.18,20.35,20.09,20.13,338900,4.93813705474534,4.97973682180712,4.91611364865381,4.92590182913893,1384935.63952989,0.0,1.0
2006-09-27,20.93,21.12,20.19,20.19,247500,5.12166543884142,5.16815929614576,4.94058409986662,4.94058409986662,1011423.93267527,0.0,1.0
2006-09-28,20.83,21.05,20.75,20.95,208400,5.09719498762861,5.1510299802968,5.07761862665836,5.12655952908398,851639.384119297,0.0,1.0
2006-09-29,20.4,20.75,20.4,20.75,126600,4.99197204741352,5.07761862665836,4.99197204741352,5.07761862665836,517358.666168441,0.0,1.0
2006-10-02,19.99,20.53,19.84,20.4,212000,4.89164319744099,5.02378363399018,4.85493752062178,4.99197204741352,866351.004958211,0.0,1.0
2006-10-03,19.95,20.25,19.92,19.98,218200,4.88185501695587,4.9552663705943,4.87451388159203,4.88919615231971,891687.685291894,0.0,1.0
2006-10-04,20.0,20.0494,19.49,19.9,326200,4.89409024256228,4.9061786454614,4.76929094137694,4.86961979134946,1333036.31045928,0.0,1.0
2006-10-05,20.31,20.33,19.96,19.96,55500,4.96994864132199,4.97484273156455,4.88430206207715,4.88430206207715,226804.154599909,0.0,1.0
2006-10-06,20.22,20.41,20.1,20.28,153400,4.94792523523046,4.9944190925348,4.91856069377509,4.96260750595815,626878.51019146,0.0,1.0
2006-10-09,20.37,20.58,20.23,20.23,133300,4.98463091204968,5.03601885959658,4.95037228035174,4.95037228035174,544738.627174195,0.0,1.0
2006-10-10,21.05,21.1,20.38,20.38,152300,5.1510299802968,5.1632652059032,4.98707795717096,4.98707795717096,622383.292712903,0.0,1.0
2006-10-11,20.99,21.25,20.83,20.93,167100,5.13634770956911,5.19997088272242,5.09719498762861,5.12166543884142,682864.400606212,0.0,1.0
2006-10-12,20.71,21.31,20.53,20.95,65400,5.06783044617324,5.2146531534501,5.02378363399018,5.12655952908398,267261.11190692,0.0,1.0
2006-10-13,21.0,21.08,20.72,20.72,37200,5.13879475469039,5.15837111566064,5.07027749129452,5.07027749129452,152020.082002101,0.0,1.0
2006-10-16,21.52,21.53,20.93,21.1,55600,5.26604110099701,5.26848814611829,5.12166543884142,5.1632652059032,227212.810734323,0.0,1.0
2006-10-17,21.3,21.45,21.17,21.41,41000,5.21220610832882,5.24891178514804,5.18039452175217,5.23912360466292,167549.015109843,0.0,1.0
2006-10-18,21.62,21.7499,21.26,21.31,118200,5.29051155220982,5.32229866833526,5.2024179278437,5.2146531534501,483031.550877644,0.0,1.0
2006-10-19,21.59,21.93,21.39,21.65,42600,5.28317041684598,5.36636995096953,5.23422951442035,5.29785268757366,174087.51326047,0.0,1.0
2006-10-20,21.1,21.55,20.98,21.5,193600,5.1632652059032,5.27338223636085,5.13390066444783,5.26114701075445,791158.276225989,0.0,1.0
2006-10-23,21.13,21.44,20.98,21.0,344700,5.17060634126704,5.24646474002676,5.13390066444783,5.13879475469039,1408637.69532592,0.0,1.0
2006-10-24,21.3,21.65,20.99,21.11,534200,5.21220610832882,5.29785268757366,5.13634770956911,5.16571225102448,2183041.07004093,0.0,1.0
2006-10-25,21.2,21.53,21.0456,21.35,562600,5.18773565711601,5.26848814611829,5.14995328044343,5.22444133393523,2299099.41221457,0.0,1.0
2006-10-26,22.41,23.4,21.85,21.85,2025800,5.48382811679103,5.72608558379786,5.34679358999929,5.34679358999929,8278555.97096388,0.0,1.0
2006-10-27,23.5,23.96,22.41,22.5,2756000,5.75055603501067,5.86312011058961,5.48382811679103,5.50585152288256,11262563.0644567,0.0,1.0
2006-10-30,24.25,24.29,23.51,23.51,950600,5.93408441910676,5.94387259959188,5.75300308013196,5.75300308013196,3884685.21374186,0.0,1.0
2006-10-31,24.55,24.9,23.25,24.24,1074200,6.00749577274519,6.09314235199003,5.68937990697865,5.93163737398548,4389784.19587788,0.0,1.0
2006-11-01,24.94,25.0,24.44,24.58,463200,6.10293053247516,6.11761280320284,5.9805782764111,6.01483690810904,1892895.21460681,0.0,1.0
2006-11-02,25.13,25.25,24.6,24.79,364800,6.1494243897795,6.17878893123487,6.0197309983516,6.06622485565594,1490777.57834318,0.0,1.0
2006-11-03,25.21,25.3918,24.98,25.14,248700,6.16900075074975,6.21348803105464,6.11271871296028,6.15187143490078,1016327.80628824,0.0,1.0
2006-11-06,25.15,25.25,25.0,25.23,273200,6.15431848002206,6.17878893123487,6.11761280320284,6.17389484099231,1116448.55921973,0.0,1.0
2006-11-07,25.16,25.2,25.05,25.15,151400,6.15676552514334,6.16655370562847,6.12984802880925,6.15431848002206,618705.387503175,0.0,1.0
2006-11-08,24.99,25.46,24.9,25.15,153800,6.11516575808156,6.23017687878178,6.09314235199003,6.15431848002206,628513.134729117,0.0,1.0
2006-11-09,25.06,25.07,24.51,24.98,396400,6.13229507393053,6.13474211905181,5.99770759226007,6.11271871296028,1619912.91681809,0.0,1.0
2006-11-10,25.01,25.14,24.67,25.14,201200,6.12005984832413,6.15187143490078,6.03686031420057,6.15187143490078,822216.142441471,0.0,1.0
2006-11-13,24.95,25.36,24.93,25.02,319200,6.10537757759644,6.20570642756897,6.10048348735388,6.12250689344541,1304430.38105029,0.0,1.0
2006-11-14,24.98,25.02,24.4301,24.95,366100,6.11271871296028,6.12250689344541,5.97815570174103,6.10537757759644,1496090.10809057,0.0,1.0
2006-11-15,24.98,25.2,24.97,24.98,206800,6.11271871296028,6.16655370562847,6.110271667839,6.11271871296028,845100.88596867,0.0,1.0
2006-11-16,24.86,26.11,24.39,24.73,1797600,6.08335417150491,6.38923481166505,5.9683430508047,6.05154258492825,7346002.67223056,0.0,1.0
2006-11-17,24.94,25.0,24.58,24.83,650400,6.10293053247516,6.11761280320284,6.01483690810904,6.07601303614106,2657899.49823028,0.0,1.0
2006-11-20,25.18,25.26,24.8,24.94,567400,6.16165961538591,6.18123597635615,6.06867190077722,6.10293053247516,2318714.90666645,0.0,1.0
2006-11-21,25.37,25.49,24.94,25.07,603900,6.20815347269025,6.23751801414562,6.10293053247516,6.13474211905181,2467874.39572766,0.0,1.0
2006-11-22,25.19,25.4,25.04,25.4,80400,6.16410666050719,6.21549460805409,6.12740098368797,6.21549460805409,328559.532069057,0.0,1.0
2006-11-24,25.15,25.49,25.12,25.41,63600,6.15431848002206,6.23751801414562,6.14697734465822,6.21794165317537,259905.301487463,0.0,1.0
2006-11-27,25.47,25.5,25.09,25.21,140100,6.23262392390306,6.2399650592669,6.13963620929438,6.16900075074975,572527.244314364,0.0,1.0
2006-11-28,26.0,26.08,25.2,25.48,558800,6.36231731533096,6.38189367630121,6.16655370562847,6.23507096902434,2283570.47910683,0.0,1.0
2006-11-29,25.48,26.19,25.4,26.0,803300,6.23507096902434,6.4088111726353,6.21549460805409,6.36231731533096,3282734.72774967,0.0,1.0
2006-11-30,25.75,25.8,25.51,25.55,114500,6.30114118729893,6.31337641290534,6.24241210438818,6.25220028487331,467911.273904317,0.0,1.0
2006-12-01,25.69,25.78,25.41,25.75,130800,6.28645891657124,6.30848232266277,6.21794165317537,6.30114118729893,534522.22381384,0.0,1.0
2006-12-04,25.68,25.87,25.54,25.69,316700,6.28401187144996,6.3305057287543,6.24975323975203,6.28645891657124,1294213.97768993,0.0,1.0
2006-12-05,25.75,26.0,25.12,25.8,1341100,6.30114118729893,6.36231731533096,6.14697734465822,6.31337641290534,5480487.41862951,0.0,1.0
2006-12-06,25.87,25.9,25.71,25.8,447300,6.3305057287543,6.33784686411815,6.29135300681381,6.31337641290534,1827918.88923494,0.0,1.0
2006-12-07,25.9,25.97,25.79,25.88,141600,6.33784686411815,6.35497617996711,6.31092936778405,6.33295277387558,578657.086330578,0.0,1.0
2006-12-08,25.85,25.9,25.62,25.87,988000,6.32561163851174,6.33784686411815,6.26932960072228,6.3305057287543,4037522.60801279,0.0,1.0
2006-12-11,26.25,26.25,25.91,25.93,363800,6.42349344336299,6.42349344336299,6.34029390923943,6.34518799948199,1486691.01699904,0.0,1.0
2006-12-12,26.6,26.62,26.24,26.28,436800,6.50914002260783,6.51403411285039,6.4210463982417,6.43083457872683,1785009.99512144,0.0,1.0
2006-12-13,27.09,27.1,26.67,26.7,615100,6.6290452335506,6.63149227867188,6.5262693384568,6.53361047382064,2513643.88278205,0.0,1.0
2006-12-14,27.14,27.79,27.0,27.24,375400,6.64128045915701,6.80033839204028,6.60702182745907,6.66575091036982,1534095.1285911,0.0,1.0
2006-12-15,27.2,27.25,26.95,27.19,334700,6.65596272988469,6.6681979554911,6.59478660185267,6.65351568476341,1367772.0818845,0.0,1.0
2006-12-18,27.28,27.42,27.14,27.2115,224400,6.67553909085494,6.70979772255288,6.64128045915701,6.65877683177417,917024.365625578,0.0,1.0
2006-12-19,27.38,27.54,26.862,27.33,521400,6.70000954206775,6.73916226400825,6.57325260478539,6.68777431646135,2130733.0848359,0.0,1.0
2006-12-20,27.37,27.71,27.09,27.45,203900,6.69756249694647,6.78076203107003,6.6290452335506,6.71713885791672,833249.858070657,0.0,1.0
2006-12-21,27.3,27.69,27.2,27.53,162100,6.68043318109751,6.77586794082747,6.65596272988469,6.73671521888697,662431.593885499,0.0,1.0
2006-12-22,27.78,27.78,27.17,27.17,106300,6.797891346919,6.797891346919,6.64862159452085,6.64862159452085,434401.470882348,0.0,1.0
2006-12-26,27.94,28.13,27.5,27.65,59100,6.8370440688595,6.88353792616384,6.72937408352313,6.76607976034235,241515.775438822,0.0,1.0
2006-12-27,27.87,28.07,27.81,27.95,79200,6.81991475301053,6.86885565543615,6.80523248228284,6.83949111398078,323655.658456086,0.0,1.0
2006-12-28,27.73,27.99,27.65,27.97,74900,6.78565612131259,6.8492792944659,6.76607976034235,6.84438520422334,306083.444676274,0.0,1.0
2006-12-29,27.91,27.94,27.5,27.76,88800,6.82970293349566,6.8370440688595,6.72937408352313,6.79299725667644,362886.647359854,0.0,1.0
2007-01-03,28.21,28.23,27.86,27.86,177100,6.90311428713409,6.90800837737665,6.81746770788925,6.81746770788925,723730.014047637,0.0,1.0
2007-01-04,29.0,30.0,28.01,28.2,234300,7.0964308517153,7.34113536384341,6.85417338470847,6.90066724201281,957481.322932588,0.0,1.0
2007-01-05,29.13,29.28,28.81,29.01,152400,7.12824243829195,7.16494811511117,7.04993699441096,7.09887789683658,622791.948847318,0.0,1.0
2007-01-08,28.64,29.12,28.35,29.12,258100,7.00833722734918,7.12579539317067,6.93737291883203,7.12579539317067,1054741.48292318,0.0,1.0
2007-01-09,29.13,29.13,28.5,28.6001,853000,7.12824243829195,7.12824243829195,6.97407859565124,6.99857351731527,3485836.82655356,0.0,1.0
2007-01-10,28.96,29.15,28.84,29.12,177800,7.08664267123018,7.13313652853452,7.0572781297748,7.12579539317067,726590.606988537,0.0,1.0
2007-01-11,29.18,31.14,28.6,28.7,177900,7.14047766389836,7.62009850766946,6.99854904686405,7.02301949807687,726999.263122951,0.0,1.0
2007-01-12,29.71,30.0,29.1,29.19,118600,7.27017105532626,7.34113536384341,7.12090130292811,7.14292470901964,484666.175415301,0.0,1.0
2007-01-16,29.68,29.98,29.57,29.83,221100,7.26282991996242,7.33624127360085,7.23591242362832,7.29953559678163,903538.713189907,0.0,1.0
2007-01-17,29.52,29.85,29.42,29.73,90600,7.22367719802192,7.3044296870242,7.19920674680911,7.27506514556882,370242.457779311,0.0,1.0
2007-01-18,29.16,29.95,28.95,29.74,160000,7.1355835736558,7.32890013823701,7.08419562610889,7.2775121906901,653849.8150628,0.0,1.0
2007-01-19,29.1,29.22,28.45,29.16,109700,7.12090130292811,7.15026584438348,6.96184337004484,7.1355835736558,448295.779452433,0.0,1.0
2007-01-22,29.01,29.14,28.59,29.01,160100,7.09887789683658,7.13068948341324,6.99610200174277,7.09887789683658,654258.471197215,0.0,1.0
2007-01-23,29.23,29.34,29.11,29.13,71200,7.15271288950477,7.17963038583886,7.12334834804939,7.12824243829195,290963.167702946,0.0,1.0
2007-01-24,29.07,29.28,28.96,29.22,222400,7.11356016756427,7.16494811511117,7.08664267123018,7.15026584438348,908851.242937292,0.0,1.0
2007-01-25,28.72,29.13,28.69,29.05,82700,7.02791358831943,7.12824243829195,7.02057245295558,7.10866607732171,337958.623160585,0.0,1.0
2007-01-26,28.92,29.13,28.73,29.1,281600,7.07685449074505,7.12824243829195,7.03036063344071,7.12090130292811,1150775.67451053,0.0,1.0
2007-01-29,28.82,28.83,28.56,28.82,233300,7.05238403953224,7.05483108465352,6.98876086637893,7.05238403953224,953394.761588446,0.0,1.0
2007-01-30,28.95,29.1,28.72,28.82,254100,7.08419562610889,7.12090130292811,7.02791358831943,7.05238403953224,1038395.23754661,0.0,1.0
2007-01-31,28.92,28.92,28.44,28.9,1148500,7.07685449074505,7.07685449074505,6.95939632492356,7.07196040050249,4693415.70374767,0.0,1.0
2007-02-01,29.15,29.16,28.28,28.88,237000,7.13313652853452,7.1355835736558,6.92024360298306,7.06706631025993,968515.038561773,0.0,1.0
2007-02-02,28.81,29.22,28.69,29.22,120500,7.04993699441096,7.15026584438348,7.02057245295558,7.15026584438348,492430.641969171,0.0,1.0
2007-02-05,28.4,28.97,28.37,28.89,131100,6.94960814443843,7.08908971635146,6.94226700907459,7.06951335538121,535748.192217082,0.0,1.0
2007-02-06,28.45,28.66,28.18,28.4,255000,6.96184337004484,7.01323131759174,6.89577315177025,6.94960814443843,1042073.14275634,0.0,1.0
2007-02-07,28.5,28.83,28.28,28.49,337800,6.97407859565124,7.05483108465352,6.92024360298306,6.97163155052996,1380440.42205134,0.0,1.0
2007-02-08,28.48,28.52,28.36,28.5,234900,6.96918450540868,6.97897268589381,6.93981996395331,6.97407859565124,959933.259739074,0.0,1.0
2007-02-09,28.48,28.54,27.02,27.02,145100,6.96918450540868,6.98386677613637,6.61191591770163,6.61191591770163,592960.051035077,0.0,1.0
2007-02-12,27.96,28.48,27.79,28.4,114500,6.84193815910206,6.96918450540868,6.80033839204028,6.94960814443843,467911.273904317,0.0,1.0
2007-02-13,28.01,28.13,27.75,27.95,116600,6.85417338470847,6.88353792616384,6.79055021155516,6.83949111398078,476493.052727016,0.0,1.0
2007-02-14,28.42,28.42,27.74,28.1,178300,6.95450223468099,6.95450223468099,6.78810316643388,6.8761967908,728633.887660609,0.0,1.0
2007-02-15,28.36,28.51,28.31,28.45,160100,6.93981996395331,6.97652564077252,6.9275847383469,6.96184337004484,654258.471197214,0.0,1.0
2007-02-16,28.07,28.26,28.06,28.21,46800,6.86885565543615,6.9153495127405,6.86640861031487,6.90311428713409,191251.070905869,0.0,1.0
2007-02-20,28.25,28.44,28.1,28.13,109500,6.91290246761921,6.95939632492356,6.8761967908,6.88353792616384,447478.467183604,0.0,1.0
2007-02-21,27.85,28.25,27.8,28.25,142800,6.81502066276797,6.91290246761921,6.80278543716156,6.91290246761921,583560.959943549,0.0,1.0
2007-02-22,27.9,27.96,27.67,27.9,106000,6.82725588837437,6.84193815910206,6.77097385058491,6.82725588837437,433175.502479106,0.0,1.0
2007-02-23,28.48,28.98,27.68,28.0,709000,6.96918450540868,7.09153676147274,6.77342089570619,6.85172633958719,2897371.99299703,0.0,1.0
2007-02-26,27.97,28.54,27.675,28.2,323900,6.84438520422334,6.98386677613637,6.77219737314555,6.90066724201281,1323637.21936776,0.0,1.0
2007-02-27,26.86,27.9,24.91,27.9,584900,6.57276319576114,6.82725588837437,6.09558939711131,6.82725588837437,2390229.73018895,0.0,1.0
2007-02-28,27.71,27.72,26.44,26.79,306700,6.78076203107003,6.78320907619131,6.46998730066733,6.55563387991217,1253348.36424851,0.0,1.0
2007-03-01,27.9,28.07,27.43,27.72,414400,6.82725588837437,6.86885565543615,6.71224476767416,6.78320907619131,1693471.02101265,0.0,1.0
2007-03-02,27.86,28.0,27.71,27.94,221800,6.81746770788925,6.85172633958719,6.78076203107003,6.8370440688595,906399.306130807,0.0,1.0
2007-03-05,27.28,27.75,27.22,27.61,211200,6.67553909085494,6.79055021155516,6.66085682012726,6.75629157985722,863081.755882897,0.0,1.0
2007-03-06,26.85,27.55,26.81,27.37,154500,6.57031615063986,6.74160930912953,6.56052797015473,6.69756249694647,631373.727670016,0.0,1.0
2007-03-07,26.71,27.3,26.7,26.95,95400,6.53605751894192,6.68043318109751,6.53361047382064,6.59478660185267,389857.952231195,0.0,1.0
2007-03-08,26.5,26.92,26.42,26.78,205900,6.48466957139502,6.58744546648882,6.46509321042477,6.55318683479089,841422.980758941,0.0,1.0
2007-03-09,26.76,26.8,26.37,26.49,174200,6.54829274454833,6.55808092503345,6.45285798481836,6.48222252627373,711878.986149624,0.0,1.0
2007-03-12,27.02,27.34,26.65,26.77,261500,6.61191591770163,6.69022136158263,6.52137524821423,6.55073978966961,1068635.79149327,0.0,1.0
2007-03-13,26.63,26.88,26.56,26.88,311200,6.51648115797167,6.5776572860037,6.4993518421227,6.5776572860037,1271737.89029715,0.0,1.0
2007-03-14,26.5,26.72,26.16,26.64,506700,6.48466957139502,6.5385045640632,6.40147003727146,6.51892820309295,2070660.633077,0.0,1.0
2007-03-15,26.31,26.5,26.24,26.38,283000,6.43817571409067,6.48466957139502,6.4210463982417,6.45530502993964,1156496.86039233,0.0,1.0
2007-03-16,26.67,26.67,26.4,26.4,87900,6.5262693384568,6.5262693384568,6.4601991201822,6.4601991201822,359208.742150126,0.0,1.0
2007-03-19,26.68,26.69,26.26,26.34,188700,6.52871638357808,6.53116342869936,6.42594048848427,6.44551684945452,771134.12563969,0.0,1.0
2007-03-20,26.6,26.68,26.48,26.62,297700,6.50914002260783,6.52871638357808,6.47977548115245,6.51403411285039,1216569.31215122,0.0,1.0
2007-03-21,26.38,26.55,25.9,26.54,322900,6.45530502993964,6.49690479700142,6.33784686411815,6.49445775188014,1319550.65802361,0.0,1.0
2007-03-22,26.81,26.93,26.46,26.53,222500,6.56052797015473,6.5898925116101,6.47488139090989,6.49201070675886,909259.899071707,0.0,1.0
2007-03-23,27.0,27.0,26.63,26.74,136300,6.60702182745907,6.60702182745907,6.51648115797167,6.54339865430576,556998.311206623,0.0,1.0
2007-03-26,26.65,26.95,26.37,26.95,126300,6.52137524821423,6.59478660185267,6.45285798481836,6.59478660185267,516132.697765198,0.0,1.0
2007-03-27,26.49,26.69,26.3,26.69,91600,6.48222252627373,6.53116342869936,6.43572866896939,6.53116342869936,374329.019123453,0.0,1.0
2007-03-28,26.31,26.5,26.25,26.4,81200,6.43817571409067,6.48466957139502,6.42349344336299,6.4601991201822,331828.781144371,0.0,1.0
2007-03-29,26.43,26.44,26.22,26.3,93700,6.46754025554605,6.46998730066733,6.41615230799914,6.43572866896939,382910.797946152,0.0,1.0
2007-03-30,26.31,26.5,26.2,26.43,99000,6.43817571409067,6.48466957139502,6.41125821775658,6.46754025554605,404569.573070108,0.0,1.0
2007-04-02,26.35,26.63,25.95,26.46,119100,6.4479638945758,6.51648115797167,6.35008208972455,6.47488139090989,486709.456087372,0.0,1.0
2007-04-03,26.53,26.66,26.35,26.41,160900,6.49201070675886,6.52382229333551,6.4479638945758,6.46264616530349,657527.720272528,0.0,1.0
2007-04-04,26.89,26.9,26.4,26.59,241400,6.58010433112498,6.58255137624626,6.4601991201822,6.50669297748655,986495.908476,0.0,1.0
2007-04-05,27.06,27.06,26.82,26.85,150100,6.62170409818676,6.62170409818676,6.56297501527601,6.57031615063986,613392.85775579,0.0,1.0
2007-04-09,26.86,27.3,26.78,27.1,197500,6.57276319576114,6.68043318109751,6.55318683479089,6.63149227867188,807095.865468144,0.0,1.0
2007-04-10,26.87,27.0,26.79,26.86,139700,6.57521024088242,6.60702182745907,6.55563387991217,6.57276319576114,570892.619776707,0.0,1.0
2007-04-11,27.1,27.2,26.87,27.0,111000,6.63149227867188,6.65596272988469,6.57521024088242,6.60702182745907,453608.309199818,0.0,1.0
2007-04-12,27.1,27.15,26.98,27.15,77700,6.63149227867188,6.64372750427829,6.60212773721651,6.64372750427829,317525.816439873,0.0,1.0
2007-04-13,27.21,27.21,26.97,27.13,83200,6.65840977500598,6.65840977500598,6.59968069209523,6.63883341403573,340001.903832656,0.0,1.0
2007-04-16,27.99,28.13,27.1,27.1,203600,6.8492792944659,6.88353792616384,6.63149227867188,6.63149227867188,832023.889667414,0.0,1.0
2007-04-17,28.32,28.5,27.9,27.99,161600,6.93003178346818,6.97407859565124,6.82725588837437,6.8492792944659,660388.313213429,0.0,1.0
2007-04-18,28.05,28.52,28.01,28.36,223600,6.86396156519359,6.97897268589381,6.85417338470847,6.93981996395331,913755.116550264,0.0,1.0
2007-04-19,28.62,28.79,27.94,28.05,231100,7.00344313710662,7.0450429041684,6.8370440688595,6.86396156519359,944404.326631332,0.0,1.0
2007-04-20,28.54,28.64,28.1,28.62,131800,6.98386677613637,7.00833722734918,6.8761967908,7.00344313710662,538608.785157982,0.0,1.0
2007-04-23,28.66,28.66,28.44,28.54,72100,7.01323131759174,7.01323131759174,6.95939632492356,6.98386677613637,294641.072912675,0.0,1.0
2007-04-24,28.56,28.73,28.25,28.7,261500,6.98876086637893,7.03036063344071,6.91290246761921,7.02301949807687,1068635.79149326,0.0,1.0
2007-04-25,28.76,28.81,28.31,28.56,314000,7.03770176880455,7.04993699441096,6.9275847383469,6.98876086637893,1283180.26206075,0.0,1.0
2007-04-26,29.78,29.98,28.71,28.88,341700,7.28730037117523,7.33624127360085,7.02546654319815,7.06706631025993,1396378.01129349,0.0,1.0
2007-04-27,29.0,29.75,28.86,29.56,463200,7.0964308517153,7.27995923581139,7.06217222001736,7.23346537850704,1892895.21460681,0.0,1.0
2007-04-30,28.55,29.01,28.41,29.01,344200,6.98631382125765,7.09887789683658,6.95205518955971,7.09887789683658,1406594.41465385,0.0,1.0
2007-05-01,28.52,29.12,28.14,28.61,522500,6.97897268589381,7.12579539317067,6.88598497128512,7.00099609198534,2135228.30231446,0.0,1.0
2007-05-02,28.32,28.63,28.32,28.62,195300,6.93003178346818,7.0058901822279,6.93003178346818,7.00344313710662,798105.430511031,0.0,1.0
2007-05-03,28.36,28.39,28.19,28.37,71700,6.93981996395331,6.94716109931715,6.89822019689153,6.94226700907459,293006.448375017,0.0,1.0
2007-05-04,28.78,28.78,28.01,28.38,135300,7.04259585904711,7.04259585904711,6.85417338470847,6.94471405419587,552911.749862481,0.0,1.0
2007-05-07,29.01,29.3,28.64,28.93,176700,7.09887789683658,7.16984220535373,7.00833722734918,7.07930153586633,722095.38950998,0.0,1.0
2007-05-08,29.53,29.9,28.83,28.93,502200,7.2261242431432,7.3166649126306,7.05483108465352,7.07930153586633,2052271.10702836,0.0,1.0
2007-05-09,29.51,29.51,28.88,29.43,228500,7.22123015290064,7.22123015290064,7.06706631025993,7.20165379193039,933779.267136562,0.0,1.0
2007-05-10,29.0,29.57,28.98,29.4,451100,7.0964308517153,7.23591242362832,7.09153676147274,7.19431265656655,1843447.82234268,0.0,1.0
2007-05-11,29.13,29.23,28.98,28.98,250100,7.12824243829195,7.15271288950477,7.09153676147274,7.09153676147274,1022048.99217004,0.0,1.0
2007-05-14,29.4,29.47,29.1,29.13,221600,7.19431265656655,7.21144197241551,7.12090130292811,7.12824243829195,905581.993861978,0.0,1.0
2007-05-15,29.5,29.76,29.46,29.46,137900,7.21878310777936,7.28240628093267,7.20899492729423,7.20899492729423,563536.809357251,0.0,1.0
2007-05-16,28.79,29.48,28.65,29.47,163000,7.0450429041684,7.21388901753679,7.01078427247046,7.21144197241551,666109.499095227,0.0,1.0
2007-05-17,28.69,29.18,28.44,28.81,535000,7.02057245295558,7.14047766389836,6.95939632492356,7.04993699441096,2186310.31911624,0.0,1.0
2007-05-18,29.0,29.49,28.66,28.71,320000,7.0964308517153,7.21633606265808,7.01323131759174,7.02546654319815,1307699.6301256,0.0,1.0
2007-05-21,29.14,29.355,28.93,29.0,203900,7.13068948341324,7.18330095352078,7.07930153586633,7.0964308517153,833249.858070656,0.0,1.0
2007-05-22,29.33,29.38,29.1,29.16,80600,7.17718334071758,7.18941856632398,7.12090130292811,7.1355835736558,329376.844337886,0.0,1.0
2007-05-23,29.03,29.31,28.99,29.31,86900,7.10377198707914,7.17228925047502,7.09398380659402,7.17228925047502,355122.180805984,0.0,1.0
2007-05-24,29.5,29.61,29.01,29.11,149400,7.21878310777936,7.24570060411345,7.09887789683658,7.12334834804939,610532.26481489,0.0,1.0
2007-05-25,29.42,29.55,29.42,29.46,101200,7.19920674680911,7.23101833338576,7.19920674680911,7.20899492729423,413560.008027221,0.0,1.0
2007-05-29,28.7,29.5,28.58,29.5,230700,7.02301949807687,7.21878310777936,6.99365495662149,7.21878310777936,942769.702093675,0.0,1.0
2007-05-30,28.47,29.14,28.21,28.7,570600,6.9667374602874,7.13068948341324,6.90311428713409,7.02301949807687,2331791.90296771,0.0,1.0
2007-05-31,29.06,29.06,28.44,28.44,238700,7.11111312244299,7.11111312244299,6.95939632492356,6.95939632492356,975462.192846815,0.0,1.0
2007-06-01,29.41,29.41,28.92,28.95,434700,7.19675970168783,7.19675970168783,7.07685449074505,7.08419562610889,1776428.21629875,0.0,1.0
2007-06-04,29.06,29.11,28.69,28.83,273200,7.11111312244299,7.12334834804939,7.02057245295558,7.05483108465352,1116448.55921973,0.0,1.0
2007-06-05,29.02,29.03,28.78,28.94,206500,7.10132494195786,7.10377198707914,7.04259585904711,7.08174858098761,843874.917565427,0.0,1.0
2007-06-06,29.04,29.04,28.76,29.02,270100,7.10621903220042,7.10621903220042,7.03770176880455,7.10132494195786,1103780.21905289,0.0,1.0
2007-06-07,28.95,29.11,28.75,29.05,243200,7.08419562610889,7.12334834804939,7.03525472368327,7.10866607732171,993851.718895457,0.0,1.0
2007-06-08,29.45,29.46,28.93,29.45,239600,7.20654788217295,7.20899492729423,7.07930153586633,7.20654788217295,979140.098056544,0.0,1.0
2007-06-11,29.08,29.46,29.07,29.46,132800,7.11600721268555,7.20899492729423,7.11356016756427,7.20899492729423,542695.346502124,0.0,1.0
2007-06-12,29.18,29.46,28.94,28.94,105500,7.14047766389836,7.20899492729423,7.08174858098761,7.08174858098761,431132.221807034,0.0,1.0
2007-06-13,29.29,29.4,29.1,29.3,102600,7.16739516023245,7.19431265656655,7.12090130292811,7.16984220535373,419281.193909021,0.0,1.0
2007-06-14,28.91,29.5,28.91,29.17,268600,7.07440744562377,7.21878310777936,7.07440744562377,7.13803061877708,1097650.37703668,0.0,1.0
2007-06-15,29.58,30.12,29.01,29.05,300900,7.23835946874961,7.37049990529879,7.09887789683658,7.10866607732171,1229646.30845248,0.0,1.0
2007-06-18,29.08,29.3,28.44,29.22,188900,7.11600721268555,7.16984220535373,6.95939632492356,7.15026584438348,771951.437908519,0.0,1.0
2007-06-19,29.04,29.08,28.75,29.08,133500,7.10621903220042,7.11600721268555,7.03525472368327,7.11600721268555,545555.939443024,0.0,1.0
2007-06-20,28.84,29.1,28.79,29.09,249600,7.0572781297748,7.12090130292811,7.0450429041684,7.11845425780683,1020005.71149797,0.0,1.0
2007-06-21,28.4,29.05,28.11,28.97,334900,6.94960814443843,7.10866607732171,6.87864383592128,7.08908971635146,1368589.39415332,0.0,1.0
2007-06-22,27.96,28.59,27.9,28.44,204700,6.84193815910206,6.99610200174277,6.82725588837437,6.95939632492356,836519.10714597,0.0,1.0
2007-06-25,28.35,28.37,27.72,28.0,200700,6.93737291883203,6.94226700907459,6.78320907619131,6.85172633958719,820172.8617694,0.0,1.0
2007-06-26,28.33,28.49,27.8,28.49,182300,6.93247882858946,6.97163155052996,6.80278543716156,6.97163155052996,744980.133037179,0.0,1.0
2007-06-27,28.01,28.36,27.69,28.36,159400,6.85417338470847,6.93981996395331,6.77586794082747,6.93981996395331,651397.878256315,0.0,1.0
2007-06-28,28.37,28.53,27.93,28.04,183500,6.94226700907459,6.98141973101509,6.83459702373822,6.86151452007231,749884.006650149,0.0,1.0
2007-06-29,28.34,28.56,27.77,28.51,207600,6.93492587371074,6.98876086637893,6.79544430179772,6.97652564077252,848370.135043984,0.0,1.0
2007-07-02,28.38,28.84,28.25,28.4,343800,6.94471405419587,7.0572781297748,6.91290246761921,6.94960814443843,1404959.79011619,0.0,1.0
2007-07-03,27.99,28.7,27.9,28.52,81400,6.8492792944659,7.02301949807687,6.82725588837437,6.97897268589381,332646.0934132,0.0,1.0
2007-07-05,28.04,28.55,27.72,28.11,115000,6.86151452007231,6.98631382125765,6.78320907619131,6.87864383592128,469954.554576388,0.0,1.0
2007-07-06,28.41,28.45,27.98,27.98,76600,6.95205518955971,6.96184337004484,6.84683224934462,6.84683224934462,313030.598961316,0.0,1.0
2007-07-09,28.32,28.45,27.74,28.41,183500,6.93003178346818,6.96184337004484,6.78810316643388,6.95205518955971,749884.00665015,0.0,1.0
2007-07-10,28.28,28.39,28.0,28.2,152900,6.92024360298306,6.94716109931715,6.85172633958719,6.90066724201281,624835.229519389,0.0,1.0
2007-07-11,28.1,28.38,28.0,28.38,77900,6.8761967908,6.94471405419587,6.85172633958719,6.94471405419587,318343.128708701,0.0,1.0
2007-07-12,28.6,28.69,28.21,28.27,96000,6.99854904686405,7.02057245295558,6.90311428713409,6.91779655786178,392309.889037681,0.0,1.0
2007-07-13,28.35,28.6,28.24,28.6,177200,6.93737291883203,6.99854904686405,6.91045542249793,6.99854904686405,724138.670182051,0.0,1.0
2007-07-16,28.46,28.73,28.34,28.45,54000,6.96429041516612,7.03036063344071,6.93492587371074,6.96184337004484,220674.312583695,0.0,1.0
2007-07-17,28.54,28.71,28.36,28.59,27600,6.98386677613637,7.02546654319815,6.93981996395331,6.99610200174277,112789.093098333,0.0,1.0
2007-07-18,28.84,29.18,28.23,28.55,127700,7.0572781297748,7.14047766389836,6.90800837737665,6.98631382125765,521853.883646998,0.0,1.0
2007-07-19,28.57,29.1,28.37,29.05,209000,6.99120791150021,7.12090130292811,6.94226700907459,7.10866607732171,854091.320925783,0.0,1.0
2007-07-20,28.42,28.88,28.41,28.68,107000,6.95450223468099,7.06706631025993,6.95205518955971,7.0181254078343,437262.063823248,0.0,1.0
2007-07-23,28.38,28.85,27.86,28.57,108400,6.94471405419587,7.05972517489608,6.81746770788925,6.99120791150021,442983.249705047,0.0,1.0
2007-07-24,28.49,29.24,28.22,28.29,118200,6.97163155052996,7.15515993462605,6.90556133225537,6.92269064810434,483031.550877644,0.0,1.0
2007-07-25,28.24,28.69,28.11,28.6,150100,6.91045542249793,7.02057245295558,6.87864383592128,6.99854904686405,613392.85775579,0.0,1.0
2007-07-26,28.0,28.47,27.59,28.18,158400,6.85172633958719,6.9667374602874,6.75139748961466,6.89577315177025,647311.316912172,0.0,1.0
2007-07-27,27.85,28.62,27.5,28.0,185800,6.81502066276797,7.00344313710662,6.72937408352313,6.85172633958719,759283.097741677,0.0,1.0
2007-07-30,27.36,27.98,26.86,27.9,212600,6.69511545182519,6.84683224934462,6.57276319576114,6.82725588837437,868802.941764696,0.0,1.0
2007-07-31,27.45,27.79,26.76,27.67,431200,6.71713885791672,6.80033839204028,6.54829274454833,6.77097385058491,1762125.25159425,0.0,1.0
2007-08-01,27.25,28.1799,26.85,27.42,154700,6.6681979554911,6.89574868131903,6.57031615063986,6.70979772255288,632191.039938845,0.0,1.0
2007-08-02,26.71,27.26,26.64,27.26,189000,6.53605751894192,6.67064500061238,6.51892820309295,6.67064500061238,772360.094042933,0.0,1.0
2007-08-03,25.91,26.98,25.86,26.71,237400,6.34029390923943,6.60212773721651,6.32805868363302,6.53605751894192,970149.66309943,0.0,1.0
2007-08-06,26.05,26.44,25.23,25.89,175900,6.37455254093736,6.46998730066733,6.17389484099231,6.33539981899687,718826.140434667,0.0,1.0
2007-08-07,25.82,26.18,24.59,25.98,425000,6.3182705031479,6.40636412751402,6.01728395323032,6.3574232250884,1736788.57126056,0.0,1.0
2007-08-08,25.69,26.88,25.57,25.84,347500,6.28645891657124,6.5776572860037,6.25709437511587,6.32316459339046,1420080.06708952,0.0,1.0
2007-08-09,26.52,27.36,25.33,25.33,401600,6.48956366163758,6.69511545182519,6.19836529220512,6.19836529220512,1641163.03580763,0.0,1.0
2007-08-10,25.09,27.08,24.94,26.5,374300,6.13963620929438,6.62659818842932,6.10293053247516,6.48466957139502,1529599.91111254,0.0,1.0
2007-08-13,24.87,25.77,24.21,25.21,431500,6.08580121662619,6.30603527754149,5.92429623862164,6.16900075074975,1763351.21999749,0.0,1.0
2007-08-14,24.87,25.11,24.86,25.06,138600,6.08580121662619,6.14453029953694,6.08335417150491,6.13229507393053,566397.402298151,0.0,1.0
2007-08-15,23.83,24.88,22.81,24.86,358300,5.83130852401295,6.08824826174747,5.58170992164228,6.08335417150491,1464214.92960626,0.0,1.0
2007-08-16,23.5,23.95,22.89,23.65,429500,5.75055603501067,5.86067306546833,5.60128628261252,5.78726171182989,1755178.09730921,0.0,1.0
2007-08-17,24.05,24.25,23.49,24.25,231900,5.88514351668114,5.93408441910676,5.74810898988939,5.93408441910676,947673.575706646,0.0,1.0
2007-08-20,23.94,24.65,23.9,24.5,208300,5.85822602034704,6.031966223958,5.84843783986192,5.99526054713879,851230.727984884,0.0,1.0
2007-08-21,23.88,24.22,23.83,24.0,247000,5.84354374961936,5.92674328374292,5.83130852401295,5.87290829107473,1009380.6520032,0.0,1.0
2007-08-22,24.27,24.39,23.95,24.0,189100,5.93897850934932,5.9683430508047,5.86067306546833,5.87290829107473,772768.750177347,0.0,1.0
2007-08-23,24.27,24.57,23.67,24.35,190600,5.93897850934932,6.01238986298776,5.79215580207245,5.95855487031957,778898.592193561,0.0,1.0
2007-08-24,24.3,24.35,23.83,24.35,411900,5.94631964471317,5.95855487031957,5.83130852401295,5.95855487031957,1683254.6176523,0.0,1.0
2007-08-27,24.15,24.48,24.0,24.13,132700,5.90961396789395,5.99036645689623,5.87290829107473,5.90471987765139,542286.69036771,0.0,1.0
2007-08-28,23.53,24.22,23.36,24.07,1584600,5.75789717037452,5.92674328374292,5.71629740331274,5.8900376069237,6475565.10592821,0.0,1.0
2007-08-29,24.02,24.06,23.14,23.64,1027100,5.87780238131729,5.88759056180242,5.66246241064455,5.78481466670861,4197307.15656877,0.0,1.0
2007-08-30,24.42,24.57,23.8,23.82,575000,5.97568418616854,6.01238986298776,5.82396738864911,5.82886147889167,2349772.77288194,0.0,1.0
2007-08-31,25.38,25.38,24.41,24.42,1011800,6.21060051781153,6.21060051781153,5.97323714104726,5.97568418616854,4134782.76800338,0.0,1.0
2007-09-04,25.51,25.66,25.11,25.45,79400,6.24241210438818,6.2791177812074,6.14453029953694,6.2277298336605,324472.970724915,0.0,1.0
2007-09-05,25.01,25.67,24.91,25.44,137900,6.12005984832413,6.28156482632868,6.09558939711131,6.22528278853922,563536.809357251,0.0,1.0
2007-09-06,25.23,25.35,24.91,24.91,484900,6.17389484099231,6.20325938244769,6.09558939711131,6.09558939711131,1981573.5957747,0.0,1.0
2007-09-07,25.6,25.79,24.89,25.11,207800,6.26443551047971,6.31092936778405,6.09069530686875,6.14453029953694,849187.447312813,0.0,1.0
2007-09-10,25.95,26.56,25.55,25.55,631800,6.35008208972455,6.4993518421227,6.25220028487331,6.25220028487331,2581889.45722923,0.0,1.0
2007-09-11,25.97,26.34,25.26,25.78,1056100,6.35497617996711,6.44551684945452,6.18123597635615,6.30848232266277,4315817.4355489,0.0,1.0
2007-09-12,25.53,26.14,25.37,25.97,149300,6.24730619463075,6.39657594702889,6.20815347269025,6.35497617996711,610123.608680475,0.0,1.0
2007-09-13,25.17,25.6,25.11,25.6,172000,6.15921257026462,6.26443551047971,6.14453029953694,6.26443551047971,702888.551192511,0.0,1.0
2007-09-14,25.21,25.39,25.0,25.12,511300,6.16900075074975,6.21304756293281,6.11761280320284,6.14697734465822,2089458.81526006,0.0,1.0
2007-09-17,25.07,25.5,25.0,25.0,789300,6.13474211905181,6.2399650592669,6.11761280320284,6.11761280320284,3225522.86893168,0.0,1.0
2007-09-18,25.08,25.42,24.6,25.32,364100,6.13718916417309,6.22038869829665,6.0197309983516,6.19591824708384,1487916.98540229,0.0,1.0
2007-09-19,25.29,25.6,25.04,25.25,418800,6.18857711172,6.26443551047971,6.12740098368797,6.17878893123487,1711451.89092688,0.0,1.0
2007-09-20,25.4,25.74,25.29,25.29,146800,6.21549460805409,6.29869414217765,6.18857711172,6.18857711172,599907.205320119,0.0,1.0
2007-09-21,25.02,25.63,24.94,25.41,295200,6.12250689344541,6.27177664584356,6.10293053247516,6.21794165317537,1206352.90879087,0.0,1.0
2007-09-24,24.65,24.96,24.65,24.96,377600,6.031966223958,6.10782462271772,6.031966223958,6.10782462271772,1543085.56354821,0.0,1.0
2007-09-25,24.85,24.93,24.47,24.47,212100,6.08090712638363,6.10048348735388,5.98791941177494,5.98791941177494,866759.661092625,0.0,1.0
2007-09-26,24.74,25.02,24.47,24.92,201000,6.05398963004953,6.12250689344541,5.98791941177494,6.0980364422326,821398.830172644,0.0,1.0
2007-09-27,26.22,26.5,24.87,24.89,668300,6.41615230799914,6.48466957139502,6.08580121662619,6.09069530686875,2731048.94629044,0.0,1.0
2007-09-28,25.5,26.3,24.85,26.22,645300,6.2399650592669,6.43572866896939,6.08090712638363,6.41615230799914,2637058.03537516,0.0,1.0
2007-10-01,25.39,25.625,25.03,25.58,235000,6.21304756293281,6.27055312328292,6.12495393856669,6.25954142023715,960341.915873488,0.0,1.0
2007-10-02,25.63,25.69,25.33,25.33,227700,6.27177664584356,6.28645891657124,6.19836529220512,6.19836529220512,930510.018061247,0.0,1.0
2007-10-03,25.78,25.89,25.54,25.68,212500,6.30848232266277,6.33539981899687,6.24975323975203,6.28401187144996,868394.285630282,0.0,1.0
2007-10-04,25.81,25.9,25.39,25.72,382500,6.31582345802662,6.33784686411815,6.21304756293281,6.29380005193509,1563109.71413451,0.0,1.0
2007-10-05,26.48,27.25,25.82,25.82,193200,6.47977548115245,6.6681979554911,6.3182705031479,6.3182705031479,789523.651688332,0.0,1.0
2007-10-08,26.31,26.8,26.11,26.54,75500,6.43817571409067,6.55808092503345,6.38923481166505,6.49445775188014,308535.381482759,0.0,1.0
2007-10-09,26.45,26.59,26.04,26.52,127700,6.47243434578861,6.50669297748655,6.37210549581608,6.48956366163758,521853.883646998,0.0,1.0
2007-10-10,26.7,26.96,26.42,26.56,70400,6.53361047382064,6.59723364697395,6.46509321042477,6.4993518421227,287693.918627632,0.0,1.0
2007-10-11,27.06,27.29,26.62,26.7,97600,6.62170409818676,6.67798613597622,6.51403411285039,6.53361047382064,398848.387188308,0.0,1.0
2007-10-12,26.94,27.03,26.49,26.97,287800,6.59233955673139,6.61436296282292,6.48222252627373,6.59968069209523,1176112.35484421,0.0,1.0
2007-10-15,27.1,27.42,26.77,27.24,233600,6.63149227867188,6.70979772255288,6.55073978966961,6.66575091036982,954620.729991689,0.0,1.0
2007-10-16,26.66,27.05,26.64,26.94,153100,6.52382229333551,6.61925705306548,6.51892820309295,6.59233955673139,625652.541788218,0.0,1.0
2007-10-17,26.5,26.86,26.07,26.86,152500,6.48466957139502,6.57276319576114,6.37944663117993,6.57276319576114,623200.604981731,0.0,1.0
2007-10-18,25.45,25.69,24.87,25.69,243100,6.2277298336605,6.28645891657124,6.08580121662619,6.28645891657124,993443.062761042,0.0,1.0
2007-10-19,25.46,25.73,25.21,25.39,222100,6.23017687878178,6.29624709705637,6.16900075074975,6.21304756293281,907625.274534049,0.0,1.0
2007-10-22,25.29,25.48,25.13,25.46,150400,6.18857711172,6.23507096902434,6.1494243897795,6.23017687878178,614618.826159032,0.0,1.0
2007-10-23,25.28,25.56,25.17,25.27,99700,6.18613006659872,6.25464732999459,6.15921257026462,6.18368302147744,407430.166011007,0.0,1.0
2007-10-24,25.5,26.58,24.91,25.31,75200,6.2399650592669,6.50424593236526,6.09558939711131,6.19347120196256,307309.413079516,0.0,1.0
2007-10-25,25.41,25.45,25.07,25.42,61000,6.21794165317537,6.2277298336605,6.13474211905181,6.22038869829665,249280.241992693,0.0,1.0
2007-10-26,25.41,25.48,25.07,25.4,96200,6.21794165317537,6.23507096902434,6.13474211905181,6.21549460805409,393127.201306509,0.0,1.0
2007-10-29,25.2,25.52,24.91,25.41,97600,6.16655370562847,6.24485914950946,6.09558939711131,6.21794165317537,398848.387188308,0.0,1.0
2007-10-30,25.36,25.45,25.05,25.05,114900,6.20570642756897,6.2277298336605,6.12984802880925,6.12984802880925,469545.898441973,0.0,1.0
2007-10-31,25.42,25.45,24.68,25.3,256100,6.22038869829665,6.2277298336605,6.03930735932185,6.19102415684128,1046568.3602349,0.0,1.0
2007-11-01,25.2,25.58,24.89,25.16,151500,6.16655370562847,6.25954142023715,6.09069530686875,6.15676552514334,619114.043637589,0.0,1.0
2007-11-02,25.2,25.25,24.84,25.16,85800,6.16655370562847,6.17878893123487,6.07846008126235,6.15676552514334,350626.963327427,0.0,1.0
2007-11-05,24.96,25.15,24.83,24.98,88400,6.10782462271772,6.15431848002206,6.07601303614106,6.11271871296028,361252.022822197,0.0,1.0
2007-11-06,24.59,25.13,24.27,24.75,197400,6.01728395323032,6.1494243897795,5.93897850934932,6.05643667517082,806687.20933373,0.0,1.0
2007-11-07,24.0,24.7,23.87,24.45,209000,5.87290829107473,6.04420144956441,5.84109670449808,5.98302532153238,854091.320925783,0.0,1.0
2007-11-08,23.9,25.05,23.65,24.33,977800,5.84843783986192,6.12984802880925,5.78726171182989,5.95366078007701,3995839.68230254,0.0,1.0
2007-11-09,25.37,25.45,23.82,24.46,255200,6.20815347269025,6.2277298336605,5.82886147889167,5.98547236665366,1042890.45502517,0.0,1.0
2007-11-12,25.08,26.16,24.93,25.24,252800,6.13718916417309,6.40147003727146,6.10048348735388,6.17634188611359,1033082.70779923,0.0,1.0
2007-11-13,27.14,27.31,25.15,25.36,181000,6.64128045915701,6.68288022621879,6.15431848002206,6.20570642756897,739667.603289793,0.0,1.0
2007-11-14,26.59,27.65,26.58,27.25,152700,6.50669297748655,6.76607976034235,6.50424593236526,6.6681979554911,624017.91725056,0.0,1.0
2007-11-15,26.15,26.95,25.76,26.53,137400,6.39902299215017,6.59478660185267,6.30358823242021,6.49201070675886,561493.52868518,0.0,1.0
2007-11-16,26.59,26.73,25.73,26.47,92500,6.50669297748655,6.54095160918448,6.29624709705637,6.47732843603117,378006.924333181,0.0,1.0
2007-11-19,27.05,27.39,26.0,26.42,188600,6.61925705306548,6.70245658718904,6.36231731533096,6.46509321042477,770725.469505276,0.0,1.0
2007-11-20,26.6,27.26,25.97,27.0,182400,6.50914002260783,6.67064500061238,6.35497617996711,6.60702182745907,745388.789171592,0.0,1.0
2007-11-21,26.01,26.98,25.86,26.75,107800,6.36476436045224,6.60212773721651,6.32805868363302,6.54584569942704,440531.312898562,0.0,1.0
2007-11-23,26.4,26.51,26.2,26.39,30000,6.4601991201822,6.4871166165163,6.41125821775658,6.45775207506092,122596.840324275,0.0,1.0
2007-11-26,25.83,26.56,25.71,26.39,96400,6.32071754826918,6.4993518421227,6.29135300681381,6.45775207506092,393944.513575337,0.0,1.0
2007-11-27,26.45,26.77,25.78,26.21,97900,6.47243434578861,6.55073978966961,6.30848232266277,6.41370526287786,400074.355591551,0.0,1.0
2007-11-28,27.42,27.47,26.5,26.78,87100,6.70979772255288,6.72203294815929,6.48466957139502,6.55318683479089,355939.493074812,0.0,1.0
2007-11-29,27.14,27.48,26.83,27.25,152200,6.64128045915701,6.72447999328057,6.56542206039729,6.6681979554911,621974.636578489,0.0,1.0
2007-11-30,27.26,27.69,26.96,27.03,171400,6.67064500061238,6.77586794082747,6.59723364697395,6.61436296282292,700436.614386025,0.0,1.0
2007-12-03,27.0,27.39,26.8,27.14,81200,6.60702182745907,6.70245658718904,6.55808092503345,6.64128045915701,331828.781144371,0.0,1.0
2007-12-04,27.51,27.58,26.58,26.67,152300,6.73182112864441,6.74895044449338,6.50424593236526,6.5262693384568,622383.292712903,0.0,1.0
2007-12-05,27.09,27.75,26.83,27.33,134200,6.6290452335506,6.79055021155516,6.56542206039729,6.68777431646135,548416.532383924,0.0,1.0
2007-12-06,26.85,27.08,26.59,26.9,234300,6.57031615063986,6.62659818842932,6.50669297748655,6.58255137624626,957481.322932588,0.0,1.0
2007-12-07,27.33,27.44,26.78,26.88,96500,6.68777431646135,6.71469181279544,6.55318683479089,6.5776572860037,394353.169709751,0.0,1.0
2007-12-10,27.4,27.51,27.12,27.15,94100,6.70490363231032,6.73182112864441,6.63638636891445,6.64372750427829,384545.422483809,0.0,1.0
2007-12-11,27.35,27.9916,27.16,27.49,109600,6.69266840670391,6.84967082168531,6.64617454939957,6.72692703840185,447887.123318019,0.0,1.0
2007-12-12,27.02,28.18,26.49,27.43,153500,6.61191591770163,6.89577315177025,6.48222252627373,6.71224476767416,627287.166325875,0.0,1.0
2007-12-13,27.4,27.5,26.87,27.06,117800,6.70490363231032,6.72937408352313,6.57521024088242,6.62170409818676,481396.926339987,0.0,1.0
2007-12-14,27.7,27.72,27.13,27.26,87700,6.77831498594875,6.78320907619131,6.63883341403573,6.67064500061238,358391.429881298,0.0,1.0
2007-12-17,26.92,27.57,26.84,27.38,106100,6.58744546648882,6.7465033993721,6.56786910551857,6.70000954206775,433584.15861352,0.0,1.0
2007-12-18,27.15,27.43,26.65,27.43,66800,6.64372750427829,6.71224476767416,6.52137524821423,6.71224476767416,272982.297788719,0.0,1.0
2007-12-19,27.43,27.7,27.12,27.39,80800,6.71224476767416,6.77831498594875,6.63638636891445,6.70245658718904,330194.156606714,0.0,1.0
2007-12-20,27.54,27.61,27.2,27.56,50200,6.73916226400825,6.75629157985722,6.65596272988469,6.74405635425082,205145.379475954,0.0,1.0
2007-12-21,27.42,27.84,27.3,27.64,109100,6.70979772255288,6.81257361764669,6.68043318109751,6.76363271522106,445843.842645947,0.0,1.0
2007-12-24,28.57,28.57,27.43,27.51,48300,6.99120791150021,6.99120791150021,6.71224476767416,6.73182112864441,197380.912922083,0.0,1.0
2007-12-26,27.86,28.31,27.86,28.28,40600,6.81746770788925,6.9275847383469,6.81746770788925,6.92024360298306,165914.390572186,0.0,1.0
2007-12-27,27.54,27.98,27.54,27.83,40600,6.73916226400825,6.84683224934462,6.73916226400825,6.81012657252541,165914.390572186,0.0,1.0
2007-12-28,27.65,27.93,27.5,27.67,54100,6.76607976034235,6.83459702373822,6.72937408352313,6.77097385058491,221082.968718109,0.0,1.0
2007-12-31,27.66,27.86,27.44,27.52,45400,6.76852680546363,6.81746770788925,6.71469181279544,6.73426817376569,185529.88502407,0.0,1.0
2008-01-02,27.29,27.82,27.2,27.58,53000,6.67798613597622,6.80767952740413,6.65596272988469,6.74895044449338,216587.751239553,0.0,1.0
2008-01-03,27.29,27.54,27.1,27.22,121000,6.67798613597622,6.73916226400825,6.63149227867188,6.66085682012726,494473.922641243,0.0,1.0
2008-01-04,26.94,27.74,26.82,26.95,84400,6.59233955673139,6.78810316643388,6.56297501527601,6.59478660185267,344905.777445627,0.0,1.0
2008-01-07,26.55,27.08,26.54,26.88,81100,6.49690479700142,6.62659818842932,6.49445775188014,6.5776572860037,331420.125009957,0.0,1.0
2008-01-08,26.61,27.19,26.51,26.94,70000,6.51158706772911,6.65351568476341,6.4871166165163,6.59233955673139,286059.294089975,0.0,1.0
2008-01-09,26.28,26.69,25.93,26.54,117600,6.43083457872683,6.53116342869936,6.34518799948199,6.49445775188014,480579.614071158,0.0,1.0
2008-01-10,25.89,26.17,25.75,26.0,134100,6.33539981899687,6.40391708239274,6.30114118729893,6.36231731533096,548007.876249509,0.0,1.0
2008-01-11,25.13,25.72,25.0,25.48,167000,6.1494243897795,6.29380005193509,6.11761280320284,6.23507096902434,682455.744471798,0.0,1.0
2008-01-14,25.28,25.53,25.0,25.23,78500,6.18613006659872,6.24730619463075,6.11761280320284,6.17389484099231,320795.065515186,0.0,1.0
2008-01-15,23.96,25.23,23.96,24.94,168600,5.86312011058961,6.17389484099231,5.86312011058961,6.10293053247516,688994.242622426,0.0,1.0
2008-01-16,24.5,24.86,23.81,23.96,121000,5.99526054713879,6.08335417150491,5.82641443377039,5.86312011058961,494473.922641243,0.0,1.0
2008-01-17,24.06,24.93,24.03,24.77,58400,5.88759056180242,6.10048348735388,5.88024942643857,6.06133076541338,238655.182497922,0.0,1.0
2008-01-18,23.9,24.52,23.83,24.29,84900,5.84843783986192,6.00015463738135,5.83130852401295,5.94387259959188,346949.058117698,0.0,1.0
2008-01-22,22.98,23.72,22.72,22.96,139500,5.62330968870405,5.80439102767886,5.55968651555075,5.61841559846149,570075.30750788,0.0,1.0
2008-01-23,23.3,23.35,22.52,22.52,135900,5.70161513258505,5.71385035819146,5.51074561312512,5.51074561312512,555363.686668966,0.0,1.0
2008-01-24,23.96,24.08,23.38,23.73,152900,5.86312011058961,5.89248465204498,5.7211914935553,5.80683807280014,624835.229519388,0.0,1.0
2008-01-25,23.27,24.01,23.27,23.76,78400,5.69427399722121,5.87535533619601,5.69427399722121,5.81417920816398,320386.409380772,0.0,1.0
2008-01-28,24.36,24.49,23.25,23.25,111100,5.96100191544085,5.99281350201751,5.68937990697865,5.68937990697865,454016.965334232,0.0,1.0
2008-01-29,23.91,24.5,23.69,24.5,110200,5.8508848849832,5.99526054713879,5.79704989231502,5.99526054713879,450339.060124504,0.0,1.0
2008-01-30,23.01,23.87,22.83,23.45,160400,5.6306508240679,5.84109670449808,5.58660401188484,5.73832080940427,655484.439600457,0.0,1.0
2008-01-31,22.23,22.92,21.96,22.63,179900,5.43978130460797,5.60862741797637,5.37371108633338,5.53766310945921,735172.385811236,0.0,1.0
2008-02-01,24.57,25.69,22.85,23.41,572000,6.01238986298776,6.28645891657124,5.5914981021274,5.72853262891914,2337513.08884951,0.0,1.0
2008-02-04,24.65,25.2,24.09,24.09,204000,6.031966223958,6.16655370562847,5.89493169716626,5.89493169716626,833658.514205071,0.0,1.0
2008-02-05,24.03,24.81,23.89,24.61,207500,5.88024942643857,6.0711189458985,5.84599079474064,6.02217804347288,847961.47890957,0.0,1.0
2008-02-06,23.06,24.1,22.9,24.05,164300,5.6428860496743,5.89737874228754,5.60373332773381,5.88514351668114,671422.028842614,0.0,1.0
2008-02-07,22.63,23.35,22.5,23.04,187600,5.53766310945921,5.71385035819146,5.50585152288256,5.63799195943174,766638.908161134,0.0,1.0
2008-02-08,23.39,23.63,22.17,22.51,368100,5.72363853867658,5.78236762158733,5.42509903388028,5.50829856800384,1504263.23077886,0.0,1.0
2008-02-11,23.45,23.5,23.08,23.23,103200,5.73832080940427,5.75055603501067,5.64778013991687,5.68448581673608,421733.130715506,0.0,1.0
2008-02-12,23.17,23.95,23.02,23.69,254300,5.6698035460084,5.86067306546833,5.63309786918918,5.79704989231502,1039212.54981544,0.0,1.0
2008-02-13,23.49,23.63,23.15,23.33,338900,5.74810898988939,5.78236762158733,5.66490945576583,5.70895626794889,1384935.63952989,0.0,1.0
2008-02-14,23.01,23.6,22.82,23.49,114400,5.6306508240679,5.77502648622349,5.58415696676356,5.74810898988939,467502.617769902,0.0,1.0
2008-02-15,23.68,25.0,23.38,24.991,412900,5.79460284719373,6.11761280320284,5.7211914935553,6.11541046259369,1687341.17899644,0.0,1.0
2008-02-19,23.2,23.89,22.99,23.89,183100,5.67714468137224,5.84599079474064,5.62575673382534,5.84599079474064,748249.382112492,0.0,1.0
2008-02-20,22.89,23.25,22.85,22.93,173700,5.60128628261252,5.68937990697865,5.5914981021274,5.61107446309765,709835.705477553,0.0,1.0
2008-02-21,23.25,23.92,23.11,23.25,210500,5.68937990697865,5.85333193010448,5.65512127528071,5.68937990697865,860221.162941996,0.0,1.0
2008-02-22,22.96,23.41,22.78,23.18,119100,5.61841559846149,5.72853262891914,5.57436878627843,5.67225059112968,486709.456087372,0.0,1.0
2008-02-25,23.95,24.0,23.12,23.2,198600,5.86067306546833,5.87290829107473,5.65756832040199,5.67714468137224,811591.0829467,0.0,1.0
2008-02-26,23.86,24.0275,23.73,23.96,136000,5.8386496593768,5.87963766515825,5.80683807280014,5.86312011058961,555772.34280338,0.0,1.0
2008-02-27,23.97,24.41,23.55,23.69,178600,5.86556715571089,5.97323714104726,5.76279126061708,5.79704989231502,729859.856063851,0.0,1.0
2008-02-28,23.8,24.15,23.76,24.15,155900,5.82396738864911,5.90961396789395,5.81417920816398,5.90961396789395,637094.913551816,0.0,1.0
2008-02-29,23.26,23.94,22.93,23.85,128000,5.69182695209993,5.85822602034704,5.61107446309765,5.83620261425551,523079.85205024,0.0,1.0
2008-03-03,23.43,23.58,22.89,23.4,181600,5.73342671916171,5.77013239598092,5.60128628261252,5.72608558379786,742119.540096278,0.0,1.0
2008-03-04,22.61,23.36,22.02,23.36,378900,5.53276901921665,5.71629740331274,5.38839335706107,5.71629740331274,1548398.09329559,0.0,1.0
2008-03-05,22.52,23.39,22.48,22.8,127600,5.51074561312512,5.72363853867658,5.50095743264,5.57926287652099,521445.227512584,0.0,1.0
2008-03-06,22.74,22.97,22.43,22.5,91600,5.56458060579331,5.62086264358277,5.48872220703359,5.50585152288256,374329.019123453,0.0,1.0
2008-03-07,21.77,22.89,21.71,22.73,345700,5.32721722902904,5.60128628261252,5.31253495830135,5.56213356067203,1412724.25667006,0.0,1.0
2008-03-10,21.03,21.95,20.96,21.95,155000,5.14613589005423,5.3712640412121,5.12900657420527,5.3712640412121,633417.008342088,0.0,1.0
2008-03-11,20.94,21.27,20.61,21.06,160800,5.1241124839627,5.20486497296498,5.04335999496042,5.15347702541808,657119.064138115,0.0,1.0
2008-03-12,20.88,21.15,20.48,21.08,95500,5.10943021323502,5.17550043150961,5.01154840838377,5.15837111566064,390266.608365609,0.0,1.0
2008-03-13,21.15,21.3,20.07,20.84,127400,5.17550043150961,5.21220610832882,4.91121955841124,5.09964203274989,520627.915243755,0.0,1.0
2008-03-14,20.47,21.35,20.17,21.35,250300,5.00910136326249,5.22444133393523,4.93569000962406,5.22444133393523,1022866.30443887,0.0,1.0
2008-03-17,20.26,20.51,19.73,20.22,114400,4.95771341571559,5.01888954374761,4.82802002428769,4.94792523523046,467502.617769902,0.0,1.0
2008-03-18,20.26,21.37,19.43,20.64,273300,4.95771341571559,5.22933542417779,4.75460867064925,5.05070113032427,1116857.21535415,0.0,1.0
2008-03-19,20.55,20.55,20.21,20.49,228400,5.02867772423274,5.02867772423274,4.94547819010918,5.01399545350505,933370.611002147,0.0,1.0
2008-03-20,20.0,20.81,19.81,20.7,203300,4.89409024256228,5.09230089738605,4.84759638525793,5.06538340105195,830797.92126417,0.0,1.0
2008-03-24,20.31,20.42,20.0,20.02,157300,4.96994864132199,4.99686613765608,4.89409024256228,4.89898433280484,642816.099433616,0.0,1.0
2008-03-25,20.19,20.58,20.0,20.25,390100,4.94058409986662,5.03601885959658,4.89409024256228,4.9552663705943,1594167.58034999,0.0,1.0
2008-03-26,19.7,20.85,19.59,20.51,720200,4.82067888892384,5.10208907787117,4.79376139258975,5.01888954374761,2943141.48005143,0.0,1.0
2008-03-27,19.66,20.25,19.66,20.0,322200,4.81089070843872,4.9552663705943,4.81089070843872,4.89409024256228,1316690.06508271,0.0,1.0
2008-03-28,19.34,19.58,18.97,19.49,326200,4.73258526455772,4.79131434746847,4.64204459507032,4.76929094137694,1333036.31045928,0.0,1.0
2008-03-31,19.01,19.91,18.36,19.44,807800,4.65183277555544,4.87206683647075,4.49277484267217,4.75705571577053,3301124.25379832,0.0,1.0
2008-04-01,19.98,20.32,19.02,19.02,690300,4.88919615231971,4.97239568644327,4.65427982067672,4.65427982067672,2820953.29586157,0.0,1.0
2008-04-02,19.92,20.4,19.59,19.81,209900,4.87451388159203,4.99197204741352,4.79376139258975,4.84759638525793,857769.226135511,0.0,1.0
2008-04-03,19.8,19.92,19.49,19.92,190300,4.84514934013665,4.87451388159203,4.76929094137694,4.87451388159203,777672.623790319,0.0,1.0
2008-04-04,19.63,20.04,19.55,19.71,100300,4.80354957307487,4.9038784230474,4.78397321210463,4.82312593404512,409882.102817493,0.0,1.0
2008-04-07,19.93,20.69,19.51,19.61,106100,4.87696092671331,5.06293635593067,4.7741850316195,4.79865548283231,433584.158613519,0.0,1.0
2008-04-08,19.93,20.0,19.76,19.99,373200,4.87696092671331,4.89409024256228,4.83536115965153,4.89164319744099,1525104.69363398,0.0,1.0
2008-04-09,19.98,19.98,19.63,19.93,237400,4.88919615231971,4.88919615231971,4.80354957307487,4.87696092671331,970149.663099431,0.0,1.0
2008-04-10,19.77,19.99,19.7,19.98,171800,4.83780820477281,4.89164319744099,4.82067888892384,4.88919615231971,702071.238923682,0.0,1.0
2008-04-11,19.12,19.93,19.09,19.56,145900,4.67875027188954,4.87696092671331,4.67140913652569,4.78642025722591,596229.300110391,0.0,1.0
2008-04-14,18.93,19.13,18.71,19.12,171400,4.63225641458519,4.68119731701082,4.57842142191701,4.67875027188954,700436.614386026,0.0,1.0
2008-04-15,19.05,19.23,18.73,18.89,239900,4.66162095604057,4.70566776822363,4.58331551215957,4.62246823410007,980366.066459786,0.0,1.0
2008-04-16,19.39,20.8,19.1,20.8,368500,4.74482049016413,5.08985385226477,4.67385618164697,5.08985385226477,1505897.85531651,0.0,1.0
2008-04-17,19.5,19.58,19.37,19.37,207800,4.77173798649822,4.79131434746847,4.73992639992156,4.73992639992156,849187.447312812,0.0,1.0
2008-04-18,19.19,19.75,18.52,18.52,180400,4.6958795877385,4.83291411453025,4.53192756461267,4.53192756461267,737215.666483308,0.0,1.0
2008-04-21,19.02,20.8,19.0,20.8,161200,4.65427982067672,5.08985385226477,4.64938573043416,5.08985385226477,658753.688675772,0.0,1.0
2008-04-22,18.84,19.19,18.84,19.07,221600,4.61023300849366,4.6958795877385,4.61023300849366,4.66651504628313,905581.993861979,0.0,1.0
2008-04-23,18.82,19.21,18.75,19.21,216400,4.6053389182511,4.70077367798107,4.58820960240213,4.70077367798107,884331.874872438,0.0,1.0
2008-04-24,18.71,19.0,18.66,18.85,178500,4.57842142191701,4.64938573043416,4.5661861963106,4.61268005361495,729451.199929437,0.0,1.0
2008-04-25,18.94,19.07,18.466,19.07,136300,4.63470345970648,4.66651504628313,4.51871352095775,4.66651504628313,556998.311206623,0.0,1.0
2008-04-28,19.0,19.25,18.55,18.98,260400,4.64938573043416,4.71056185846619,4.53926869997651,4.6444916401916,1064140.57401471,0.0,1.0
2008-04-29,19.41,19.42,18.94,19.0,287300,4.74971458040669,4.75216162552797,4.63470345970648,4.64938573043416,1174069.07417214,0.0,1.0
2008-04-30,19.02,19.84,18.99,19.19,245100,4.65427982067672,4.85493752062178,4.64693868531288,4.6958795877385,1001616.18544933,0.0,1.0
2008-05-01,20.17,20.43,18.96,18.96,356600,4.93569000962406,4.99931318277736,4.63959754994904,4.63959754994904,1457267.77532122,0.0,1.0
2008-05-02,19.42,20.22,19.14,20.1,338200,4.75216162552797,4.94792523523046,4.6836443621321,4.91856069377509,1382075.04658899,0.0,1.0
2008-05-05,19.42,19.61,19.2,19.2,175500,4.75216162552797,4.79865548283231,4.69832663285978,4.69832663285978,717191.515897009,0.0,1.0
2008-05-06,19.46,19.5,19.26,19.41,94400,4.76194980601309,4.77173798649822,4.71300890358747,4.74971458040669,385771.390887053,0.0,1.0
2008-05-07,19.4,20.07,19.33,19.5,312100,4.74726753528541,4.91121955841124,4.73013821943644,4.77173798649822,1275415.79550687,0.0,1.0
2008-05-08,18.89,19.646,18.72,19.45,180700,4.62246823410007,4.80746484526892,4.58086846703829,4.75950276089181,738441.63488655,0.0,1.0
2008-05-09,18.05,18.6712,17.05,18.46,1181100,4.41691644391245,4.56892688684644,4.17221193178434,4.51724529388498,4826637.60356671,0.0,1.0
2008-05-12,18.96,19.28,17.55,17.57,622700,4.63959754994904,4.71790299383003,4.2945641878484,4.29945827809096,2544701.74899753,0.0,1.0
2008-05-13,19.07,19.16,18.22,18.85,933900,4.66651504628313,4.68853845237466,4.45851621097423,4.61268005361495,3816439.63929468,0.0,1.0
2008-05-14,20.5,20.76,19.15,19.25,812400,5.01644249862633,5.08006567177964,4.68609140725338,4.71056185846619,3319922.43598137,0.0,1.0
2008-05-15,20.61,20.96,20.26,20.46,516800,5.04335999496042,5.12900657420527,4.95771341571559,5.00665431814121,2111934.90265285,0.0,1.0
2008-05-16,20.64,20.78,20.29,20.78,378000,5.05070113032427,5.0849597620222,4.96505455107943,5.0849597620222,1544720.18808587,0.0,1.0
2008-05-19,20.53,20.8,20.34,20.75,224400,5.02378363399018,5.08985385226477,4.97728977668583,5.07761862665836,917024.365625577,0.0,1.0
2008-05-20,20.35,20.42,20.1,20.26,306100,4.97973682180712,4.99686613765608,4.91856069377509,4.95771341571559,1250896.42744202,0.0,1.0
2008-05-21,20.73,22.07,18.35,22.06,680600,5.0727245364158,5.40062858266747,4.49032779755089,5.39818153754619,2781313.65082339,0.0,1.0
2008-05-22,20.64,20.97,20.18,20.7,312700,5.05070113032427,5.13145361932655,4.93813705474534,5.06538340105195,1277867.73231336,0.0,1.0
2008-05-23,20.68,20.75,20.42,20.64,183900,5.06048931080939,5.07761862665836,4.99686613765608,5.05070113032427,751518.631187807,0.0,1.0
2008-05-27,20.77,20.99,20.58,20.68,336900,5.08251271690092,5.13634770956911,5.03601885959658,5.06048931080939,1376762.51684161,0.0,1.0
2008-05-28,20.84,20.96,20.6,20.7,385100,5.09964203274989,5.12900657420527,5.04091294983914,5.06538340105195,1573734.77362928,0.0,1.0
2008-05-29,21.33,21.49,20.58,20.84,533100,5.21954724369267,5.25869996563316,5.03601885959658,5.09964203274989,2178545.85256237,0.0,1.0
2008-05-30,20.57,21.33,20.25,21.24,676800,5.0335718144753,5.21954724369267,4.9552663705943,5.19752383760114,2765784.71771565,0.0,1.0
2008-06-02,20.19,22.49,19.87,22.49,496100,4.94058409986662,5.50340447776128,4.86227865598562,5.50340447776128,2027343.08282909,0.0,1.0
2008-06-03,20.84,21.08,20.15,20.15,421000,5.09964203274989,5.15837111566064,4.93079591938149,4.93079591938149,1720442.32588399,0.0,1.0
2008-06-04,20.78,20.91,20.56,20.7,144300,5.0849597620222,5.11677134859886,5.03112476935402,5.06538340105195,589690.801959764,0.0,1.0
2008-06-05,21.22,21.29,20.77,20.88,263100,5.19262974735857,5.20975906320754,5.08251271690092,5.10943021323502,1075174.28964389,0.0,1.0
2008-06-06,20.2,21.15,20.19,21.01,236900,4.9430311449879,5.17550043150961,4.94058409986662,5.14124179981167,968106.382427358,0.0,1.0
2008-06-09,20.44,20.6,20.05,20.17,386700,5.00176022789865,5.04091294983914,4.90632546816868,4.93569000962406,1580273.2717799,0.0,1.0
2008-06-10,19.77,22.48,19.52,20.2,340900,4.83780820477281,5.50095743264,4.77663207674078,4.9430311449879,1393108.76221818,0.0,1.0
2008-06-11,19.23,19.62,18.9,19.62,314800,4.70566776822363,4.80110252795359,4.62491527922135,4.80110252795359,1286449.51113606,0.0,1.0
2008-06-12,18.78,19.27,18.52,19.23,247900,4.59555073776598,4.71545594870875,4.53192756461267,4.70566776822363,1013058.55721293,0.0,1.0
2008-06-13,18.99,19.16,18.54,18.6,182100,4.64693868531288,4.68853845237466,4.53682165485523,4.55150392558292,744162.82076835,0.0,1.0
2008-06-16,19.07,19.1,18.75,18.92,112600,4.66651504628313,4.67385618164697,4.58820960240213,4.62980936946391,460146.807350446,0.0,1.0
2008-06-17,18.79,19.22,18.65,19.12,99200,4.59799778288726,4.70322072310235,4.56373915118932,4.67875027188954,405386.885338936,0.0,1.0
2008-06-18,18.37,18.83,18.23,18.82,114000,4.49522188779345,4.60778596337238,4.46096325609551,4.6053389182511,465867.993232245,0.0,1.0
2008-06-19,18.61,18.71,18.25,18.28,122300,4.5539509707042,4.57842142191701,4.46585734633808,4.47319848170192,499786.452388628,0.0,1.0
2008-06-20,18.71,18.84,18.06,18.6,272300,4.57842142191701,4.61023300849366,4.41936348903373,4.55150392558292,1112770.65401,0.0,1.0
2008-06-23,18.43,19.0,18.32,18.8,170700,4.50990415852114,4.64938573043416,4.48298666218704,4.60044482800854,697576.021445125,0.0,1.0
2008-06-24,18.5,18.9,18.35,18.35,258000,4.52703347437011,4.62491527922135,4.49032779755089,4.49032779755089,1054332.82678876,0.0,1.0
2008-06-25,18.49,18.96,18.4,18.49,163700,4.52458642924882,4.63959754994904,4.50256302315729,4.52458642924882,668970.092036128,0.0,1.0
2008-06-26,18.28,18.66,18.2,18.5,93000,4.47319848170192,4.5661861963106,4.45362212073167,4.52703347437011,380050.205005253,0.0,1.0
2008-06-27,18.02,18.22,17.78,18.2,275100,4.40957530854861,4.45851621097423,4.35084622563786,4.45362212073167,1124213.0257736,0.0,1.0
2008-06-30,17.83,18.15,17.61,18.03,259100,4.36308145124427,4.44138689512527,4.30924645857608,4.41202235366989,1058828.04426732,0.0,1.0
2008-07-01,17.45,17.75,17.15,17.73,196200,4.27009373663559,4.34350509027402,4.19668238299715,4.33861100003146,801783.335720758,0.0,1.0
2008-07-02,17.51,17.91,17.19,17.61,249300,4.28477600736327,4.38265781221452,4.20647056348228,4.30924645857608,1018779.74309473,0.0,1.0
2008-07-03,17.0,17.66,16.59,17.56,216100,4.15997670617793,4.32148168418249,4.05964785620541,4.29701123296968,883105.906469196,0.0,1.0
2008-07-07,15.34,17.15,15.34,17.13,1119100,3.75376721604527,4.19668238299715,3.75376721604527,4.19178829275459,4573270.80022987,0.0,1.0
2008-07-08,14.79,15.2,14.7,15.09,652600,3.6191797343748,3.71950858434733,3.59715632828327,3.69259108801324,2666889.9331874,0.0,1.0
2008-07-09,14.82,15.1,14.72,14.86,380000,3.62652086973865,3.69503813313452,3.60205041852584,3.63630905022377,1552893.31077415,0.0,1.0
2008-07-10,14.2,15.11,14.18,14.92,567700,3.47480407221922,3.6974851782558,3.46990998197665,3.65099132095146,2319940.8750697,0.0,1.0
2008-07-11,14.18,14.65,13.98,14.13,455400,3.46990998197665,3.58492110267687,3.42096907955103,3.45767475637025,1861020.0361225,0.0,1.0
2008-07-14,13.1,14.64,13.03,14.13,1050300,3.20562910887829,3.58247405755559,3.18849979302932,3.45767475637025,4292115.37975287,0.0,1.0
2008-07-15,12.28,13.12,11.88,13.02,1371100,3.00497140893324,3.21052319912085,2.90708960408199,3.18605274790804,5603084.25895378,0.0,1.0
2008-07-16,13.12,13.13,12.22,12.42,1394200,3.21052319912085,3.21297024424213,2.99028913820555,3.03923004063117,5697483.82600348,0.0,1.0
2008-07-17,13.77,13.91,13.06,13.06,480800,3.36958113200413,3.40383976370206,3.19584092839317,3.19584092839317,1964818.69426371,0.0,1.0
2008-07-18,14.67,14.71,13.72,13.91,619100,3.58981519291943,3.59960337340455,3.35734590639772,3.40383976370206,2529990.12815862,0.0,1.0
2008-07-21,14.63,14.9,14.5,14.56,307500,3.5800270124343,3.6460972307089,3.54821542585765,3.56289769658534,1256617.61332382,0.0,1.0
2008-07-22,14.93,15.01,14.09,14.12,364500,3.65343836607274,3.67301472704299,3.44788657588512,3.45522771124897,1489551.60993994,0.0,1.0
2008-07-23,15.83,15.92,15.0,15.0,303700,3.87367242698804,3.89569583307957,3.67056768192171,3.67056768192171,1241088.68021608,0.0,1.0
2008-07-24,15.17,15.87,15.05,15.65,562700,3.71216744898349,3.88346060747317,3.68280290752811,3.82962561480498,2299508.06834898,0.0,1.0
2008-07-25,15.99,16.23,15.05,15.05,401800,3.91282514892854,3.97155423183929,3.68280290752811,3.68280290752811,1641980.34807646,0.0,1.0
2008-07-28,15.08,16.12,15.08,16.05,345500,3.69014404289196,3.94463673550519,3.69014404289196,3.92750741965623,1411906.94440123,0.0,1.0
2008-07-29,15.88,15.99,15.14,15.22,273200,3.88590765259445,3.91282514892854,3.70482631361964,3.72440267458989,1116448.55921973,0.0,1.0
2008-07-30,16.32,16.39,16.0,16.11,242000,3.99357763793082,4.01070695377978,3.91527219404982,3.94218969038391,988947.845282485,0.0,1.0
2008-07-31,15.96,16.27,15.57,16.08,863600,3.9054840135647,3.98134241232441,3.81004925383473,3.93484855502007,3529154.37680146,0.0,1.0
2008-08-01,15.82,16.07,15.49,15.71,313900,3.87122538186676,3.93240150989879,3.79047289286448,3.84430788553267,1282771.60592633,0.0,1.0
2008-08-04,15.8,16.15,15.71,16.02,216900,3.8663312916242,3.95197787086904,3.84430788553267,3.92016628429238,886375.155544508,0.0,1.0
2008-08-05,16.26,16.4,16.0,16.06,517700,3.97889536720313,4.01315399890107,3.91527219404982,3.92995446477751,2115612.80786257,0.0,1.0
2008-08-06,16.0,16.16,14.56,16.15,792600,3.91527219404982,3.95442491599032,3.56289769658534,3.95197787086904,3239008.52136735,0.0,1.0
2008-08-07,15.48,16.32,15.27,16.05,348800,3.7880258477432,3.99357763793082,3.7366379001963,3.92750741965623,1425392.59683691,0.0,1.0
2008-08-08,16.05,16.31,15.52,15.58,487300,3.92750741965623,3.99113059280954,3.79781402822833,3.81249629895601,1991381.34300064,0.0,1.0
2008-08-11,17.75,18.08,16.7,17.0,902800,4.34350509027402,4.4242575792763,4.0865653525395,4.15997670617793,3689347.58149185,0.0,1.0
2008-08-12,17.1,17.76,16.89,17.6,553500,4.18444715739075,4.3459521353953,4.13305920984384,4.3067994134548,2261911.70398287,0.0,1.0
2008-08-13,16.87,16.98,16.22,16.68,424400,4.12816511960128,4.15508261593537,3.96910718671801,4.08167126229694,1734336.63445408,0.0,1.0
2008-08-14,16.99,17.1,16.72,16.91,246000,4.15752966105665,4.18444715739075,4.09145944278206,4.1379533000864,1005294.09065906,0.0,1.0
2008-08-15,17.53,17.67,16.95,17.04,500700,4.28967009760583,4.32392872930377,4.14774148057153,4.16976488666306,2046141.26501215,0.0,1.0
2008-08-18,17.71,18.15,17.36,17.5,633200,4.3337169097889,4.44138689512527,4.24807033054406,4.28232896224199,2587610.64311103,0.0,1.0
2008-08-19,16.62,17.49,16.53,17.49,279400,4.06698899156925,4.27988191712071,4.04496558547772,4.27988191712071,1141785.23955342,0.0,1.0
2008-08-20,16.58,16.78,16.37,16.72,247300,4.05720081108413,4.10614171350975,4.00581286353722,4.09145944278206,1010606.62040644,0.0,1.0
2008-08-21,16.97,16.97,16.38,16.38,186500,4.15263557081409,4.15263557081409,4.0082599086585,4.0082599086585,762143.690682577,0.0,1.0
2008-08-22,16.97,17.48,16.79,16.97,226800,4.15263557081409,4.27743487199943,4.10858875863103,4.15263557081409,926832.11285152,0.0,1.0
2008-08-25,16.73,17.01,16.45,16.79,367000,4.09390648790334,4.16242375129922,4.02538922450747,4.10858875863103,1499768.0133003,0.0,1.0
2008-08-26,16.57,17.03,16.29,16.8,227500,4.05475376596285,4.16731784154178,3.98623650256697,4.11103580375231,929692.705792418,0.0,1.0
2008-08-27,16.68,16.75,16.36,16.54,212300,4.08167126229694,4.09880057814591,4.00336581841594,4.047412630599,867576.973361453,0.0,1.0
2008-08-28,16.8,16.9,16.56,16.77,199500,4.11103580375231,4.13550625496512,4.05230672084156,4.10369466838847,815268.98815643,0.0,1.0
2008-08-29,16.77,17.02,16.66,16.9,217800,4.10369466838847,4.1648707964205,4.07677717205438,4.13550625496512,890053.060754237,0.0,1.0
2008-09-02,16.81,17.36,16.67,16.95,190100,4.11348284887359,4.24807033054406,4.07922421717566,4.14774148057153,776855.31152149,0.0,1.0
2008-09-03,16.63,16.97,16.5,16.75,205300,4.06943603669053,4.15263557081409,4.03762445011388,4.09880057814591,838971.043952456,0.0,1.0
2008-09-04,16.73,16.84,16.54,16.68,167700,4.09390648790334,4.12082398423744,4.047412630599,4.08167126229694,685316.337412698,0.0,1.0
2008-09-05,16.41,16.88,16.29,16.74,292500,4.01560104402235,4.13061216472256,3.98623650256697,4.09635353302462,1195319.19316168,0.0,1.0
2008-09-08,16.62,17.19,16.26,16.92,204200,4.06698899156925,4.20647056348228,3.97889536720313,4.14040034520769,834475.826473899,0.0,1.0
2008-09-09,15.64,16.45,15.63,16.45,313100,3.8271785696837,4.02538922450747,3.82473152456242,4.02538922450747,1279502.35685102,0.0,1.0
2008-09-10,14.99,15.63,14.93,15.53,335000,3.66812063680043,3.82473152456242,3.65343836607274,3.80026107334961,1368998.05028774,0.0,1.0
2008-09-11,14.92,14.92,14.39,14.82,247100,3.65099132095146,3.65099132095146,3.52129792952356,3.62652086973865,1009789.30813761,0.0,1.0
2008-09-12,15.05,15.34,14.77,14.77,220300,3.68280290752811,3.75376721604527,3.61428564413224,3.61428564413224,900269.464114594,0.0,1.0
2008-09-15,14.33,14.99,14.17,14.9,419800,3.50661565879587,3.66812063680043,3.46746293685537,3.6460972307089,1715538.45227102,0.0,1.0
2008-09-16,14.03,14.63,13.88,14.05,459500,3.43320430515744,3.5800270124343,3.39649862833822,3.4380983954,1877774.93763348,0.0,1.0
2008-09-17,13.71,14.17,13.55,13.69,432700,3.35489886127644,3.46746293685537,3.31574613933594,3.35000477103388,1768255.09361046,0.0,1.0
2008-09-18,14.0,14.83,13.3,14.75,819200,3.42586316979359,3.62896791485993,3.25457001130391,3.60939155388968,3347711.05312154,0.0,1.0
2008-09-19,14.9,15.57,14.77,15.17,340900,3.6460972307089,3.81004925383473,3.61428564413224,3.71216744898349,1393108.76221818,0.0,1.0
2008-09-22,14.24,15.08,14.21,14.95,160800,3.48459225270434,3.69014404289196,3.4772511173405,3.6583324563153,657119.064138115,0.0,1.0
2008-09-23,14.23,14.63,14.12,14.2,202400,3.48214520758306,3.5800270124343,3.45522771124897,3.47480407221922,827120.016054442,0.0,1.0
2008-09-24,14.0,14.54,13.91,14.17,232200,3.42586316979359,3.55800360634277,3.40383976370206,3.46746293685537,948899.54410989,0.0,1.0
2008-09-25,14.27,14.45,13.99,14.0,297200,3.49193338806818,3.53598020025124,3.42341612467231,3.42586316979359,1214526.03147915,0.0,1.0
2008-09-26,14.12,14.12,13.76,13.99,296300,3.45522771124897,3.45522771124897,3.36713408688285,3.42341612467231,1210848.12626942,0.0,1.0
2008-09-29,13.69,14.09,13.42,13.88,330700,3.35000477103388,3.44788657588512,3.28393455275929,3.39649862833822,1351425.83650792,0.0,1.0
2008-09-30,13.68,13.85,13.24,13.62,705100,3.3475577259126,3.38915749297438,3.23988774057623,3.33287545518491,2881434.40375488,0.0,1.0
2008-10-01,13.45,13.69,13.24,13.54,230100,3.29127568812313,3.35000477103388,3.23988774057623,3.31329909421466,940317.76528719,0.0,1.0
2008-10-02,12.87,13.75,12.73,13.75,230400,3.14934707108882,3.36468704176156,3.11508843939089,3.36468704176156,941543.733690434,0.0,1.0
2008-10-03,12.29,13.16,12.2,13.16,358600,3.00741845405452,3.22031137960598,2.98539504796299,3.22031137960598,1465440.8980095,0.0,1.0
2008-10-06,11.6,13.0,11.15,11.9,306700,2.83857234068612,3.18115865766548,2.72845531022847,2.91198369432455,1253348.36424851,0.0,1.0
2008-10-07,10.27,11.83,10.27,11.83,393900,2.51311533955573,2.89485437847559,2.51311533955573,2.89485437847559,1609696.51345773,0.0,1.0
2008-10-08,10.06,10.43,9.5,9.76,850000,2.46172739200882,2.55226806149623,2.32469286521708,2.38831603837039,3473577.14252113,0.0,1.0
2008-10-09,9.28,10.08,9.0,9.75,535900,2.2708578725489,2.46662148225139,2.20234060915302,2.38586899324911,2189988.22432596,0.0,1.0
2008-10-10,5.75,9.52,5.4,9.01,2139600,1.40705094473665,2.32958695545964,1.32140436549181,2.20478765427431,8743606.65192733,0.0,1.0
2008-10-13,6.39,7.52,6.0,6.2,2450000,1.56366183249865,1.84017793120342,1.46822707276868,1.51716797519431,10012075.2931491,0.0,1.0
2008-10-14,6.95,7.09,6.55,6.75,1743300,1.70069635929039,1.73495499098833,1.60281455443915,1.65175545686477,7124102.39124363,0.0,1.0
2008-10-15,5.98,6.83,5.98,6.74,1036800,1.46333298252612,1.67133181783502,1.46333298252612,1.64930841174349,4236946.80160695,0.0,1.0
2008-10-16,5.99,6.1,5.32,5.88,674300,1.4657800276474,1.49269752398149,1.30182800452157,1.43886253131331,2755568.31435529,0.0,1.0
2008-10-17,6.07,6.33,5.85,5.96,406900,1.48535638861765,1.54897956177096,1.43152139594947,1.45843889228356,1662821.81093159,0.0,1.0
2008-10-20,6.3,6.4,5.98,6.2,239100,1.54163842640712,1.56610887761993,1.46333298252612,1.51716797519431,977096.81738447,0.0,1.0
2008-10-21,5.88,6.24,5.85,6.22,364900,1.43886253131331,1.52695615567943,1.43152139594947,1.52206206543687,1491186.2344776,0.0,1.0
2008-10-22,5.37,5.86,5.3,5.86,332400,1.31406323012797,1.43396844107075,1.296933914279,1.43396844107075,1358372.99079297,0.0,1.0
2008-10-23,5.07,5.41,4.67,5.37,296500,1.24065187648954,1.3238514106131,1.14277007163829,1.31406323012797,1211665.43853825,0.0,1.0
2008-10-24,5.26,6.29,4.6,4.6,1148500,1.28714573379388,1.53919138128584,1.12564075578932,1.12564075578932,4693415.70374766,0.0,1.0
2008-10-27,5.19,5.43,4.88,5.43,561000,1.27001641794491,1.32874550085566,1.1941580191852,1.32874550085566,2292560.91406394,0.0,1.0
2008-10-28,5.62,5.66,4.97,5.36,409100,1.37523935816,1.38502753864512,1.21618142527673,1.31161618500669,1671812.2458887,0.0,1.0
2008-10-29,5.76,6.18,5.64,5.64,485100,1.40949798985794,1.51227388495174,1.38013344840256,1.38013344840256,1982390.90804352,0.0,1.0
2008-10-30,5.88,5.94,5.27,5.39,577200,1.43886253131331,1.453544802041,1.28959277891516,1.31895732037053,2358763.20783905,0.0,1.0
2008-10-31,6.24,6.32,5.73,5.96,563000,1.52695615567943,1.54653251664968,1.40215685449409,1.45843889228356,2300734.03675223,0.0,1.0
2008-11-03,5.93,6.37,5.93,6.25,205700,1.45109775691971,1.55876774225608,1.45109775691971,1.52940320080071,840605.668490116,0.0,1.0
2008-11-04,6.24,6.24,6.01,6.01,721600,1.52695615567943,1.52695615567943,1.47067411788996,1.47067411788996,2948862.66593323,0.0,1.0
2008-11-05,6.18,6.38,6.17,6.18,381100,1.51227388495174,1.56121478737737,1.50982683983046,1.51227388495174,1557388.52825271,0.0,1.0
2008-11-06,5.41,6.29,5.41,6.1,507500,1.3238514106131,1.53919138128584,1.3238514106131,1.49269752398149,2073929.88215231,0.0,1.0
2008-11-07,5.79,5.79,5.12,5.43,643300,1.41683912522178,1.41683912522178,1.25288710209594,1.32874550085566,2628884.91268687,0.0,1.0
2008-11-10,3.57,5.95,3.35,5.9,594000,0.873595108297366,1.45599184716228,0.819760115629181,1.44375662155587,2427417.43842065,0.0,1.0
2008-11-11,4.55,4.95,3.595,3.595,1419400,1.11340553018292,1.21128733503416,0.879712721100569,0.879712721100569,5800465.17187586,0.0,1.0
2008-11-12,4.62,5.13,4.48,4.59,788000,1.13053484603189,1.25533414721722,1.09627621433395,1.12319371066804,3220210.33918428,0.0,1.0
2008-11-13,5.28,5.28,4.5,4.63,745100,1.29203982403644,1.29203982403644,1.10117030457651,1.13298189115317,3044896.85752058,0.0,1.0
2008-11-14,5.11,5.38,4.75,5.1,469100,1.25044005697466,1.31651027524925,1.16234643260854,1.24799301185338,1917005.92653725,0.0,1.0
2008-11-17,4.9,5.14,4.88,5.11,664400,1.19905210942776,1.2577811923385,1.1941580191852,1.25044005697466,2715111.35704827,0.0,1.0
2008-11-18,5.47,5.47,4.93,5.0,546300,1.33853368134078,1.33853368134078,1.2063932447916,1.22352256064057,2232488.46230505,0.0,1.0
2008-11-19,4.94,5.45,4.84,5.45,624100,1.20884028991288,1.33363959109822,1.18436983870007,1.33363959109822,2550422.93487934,0.0,1.0
2008-11-20,4.5,4.92,3.9,4.7,706100,1.10117030457651,1.20394619967032,0.954347597299644,1.15011120700213,2885520.96509903,0.0,1.0
2008-11-21,5.13,5.13,4.34,4.64,498800,1.25533414721722,1.25533414721722,1.06201758263601,1.13542893627445,2038376.79845829,0.0,1.0
2008-11-24,5.11,5.78,4.93,5.07,881900,1.25044005697466,1.4143920801005,1.2063932447916,1.24065187648954,3603938.44939928,0.0,1.0
2008-11-25,6.15,6.16,4.55,5.25,905900,1.5049327495879,1.50737979470918,1.11340553018292,1.2846986886726,3702015.92165869,0.0,1.0
2008-11-26,7.13,7.29,5.95,5.95,606400,1.74474317147345,1.78389589341395,1.45599184716228,1.45599184716228,2478090.79908802,0.0,1.0
2008-11-28,7.32,7.5,6.9,6.99,246000,1.79123702877779,1.83528384096085,1.68846113368399,1.71048453977552,1005294.09065906,0.0,1.0
2008-12-01,6.34,7.46,5.98,7.0,676900,1.55142660689224,1.82549566047573,1.46333298252612,1.7129315848968,2766193.37385006,0.0,1.0
2008-12-02,6.36,6.71,6.06,6.28,440200,1.5563206971348,1.64196727637964,1.48290934349637,1.53674433616455,1798904.30369153,0.0,1.0
2008-12-03,6.38,6.45,5.54,6.12,590900,1.56121478737737,1.57834410322633,1.35566299718975,1.49759161422406,2414749.0982538,0.0,1.0
2008-12-04,6.11,6.62,5.88,6.29,338500,1.49514456910278,1.61994387028811,1.43886253131331,1.53919138128584,1383301.01499223,0.0,1.0
2008-12-05,6.04,6.08,5.43,6.06,357700,1.47801525325381,1.48780343373893,1.32874550085566,1.48290934349637,1461762.99279977,0.0,1.0
2008-12-08,6.1,6.5,5.78,6.18,360200,1.49269752398149,1.59057932883274,1.4143920801005,1.51227388495174,1471979.39616013,0.0,1.0
2008-12-09,5.96,6.49,5.76,6.04,503700,1.45843889228356,1.58813228371146,1.40949798985794,1.47801525325381,2058400.94904458,0.0,1.0
2008-12-10,6.14,6.35,5.89,5.98,504300,1.50248570446662,1.55387365201352,1.44130957643459,1.46333298252612,2060852.88585106,0.0,1.0
2008-12-11,5.74,6.22,5.53,6.0,440100,1.40460389961537,1.52206206543687,1.35321595206847,1.46822707276868,1798495.64755712,0.0,1.0
2008-12-12,5.75,5.75,5.375,5.52,435100,1.40705094473665,1.40705094473665,1.31528675268861,1.35076890694719,1778062.84083641,0.0,1.0
2008-12-15,5.33,5.75,5.13,5.71,317400,1.30427504964285,1.40705094473665,1.25533414721722,1.39726276425153,1297074.57063083,0.0,1.0
2008-12-16,5.73,5.75,5.28,5.34,393800,1.40215685449409,1.40705094473665,1.29203982403644,1.30672209476413,1609287.85732332,0.0,1.0
2008-12-17,5.74,5.75,5.4,5.65,634800,1.40460389961537,1.40705094473665,1.32140436549181,1.38258049352384,2594149.14126167,0.0,1.0
2008-12-18,5.25,5.75,5.06,5.73,316900,1.2846986886726,1.40705094473665,1.23820483136826,1.40215685449409,1295031.28995876,0.0,1.0
2008-12-19,5.35,5.62,5.12,5.5,449700,1.30916913988541,1.37523935816,1.25288710209594,1.34587481670463,1837726.63646088,0.0,1.0
2008-12-22,4.92,5.31,4.46,5.22,497300,1.20394619967032,1.29938095940028,1.09138212409139,1.27735755330875,2032246.95644207,0.0,1.0
2008-12-23,4.82,5.78,4.67,5.42,424100,1.17947574845751,1.4143920801005,1.14277007163829,1.32629845573438,1733110.66605083,0.0,1.0
2008-12-24,4.91,4.97,4.58,4.91,199600,1.20149915454904,1.21618142527673,1.12074666554676,1.20149915454904,815677.644290843,0.0,1.0
2008-12-26,4.99,5.11,4.87,5.11,136000,1.22107551551929,1.25044005697466,1.19171097406391,1.25044005697466,555772.342803379,0.0,1.0
2008-12-29,4.71,5.1,4.71,5.0,380800,1.15255825212342,1.24799301185338,1.15255825212342,1.22352256064057,1556162.55984946,0.0,1.0
2008-12-30,5.78,6.04,4.72,4.75,619100,1.4143920801005,1.47801525325381,1.1550052972447,1.16234643260854,2529990.12815862,0.0,1.0
2008-12-31,6.15,6.31,5.7,5.7,366100,1.5049327495879,1.5440854715284,1.39481571913025,1.39481571913025,1496090.10809057,0.0,1.0
2009-01-02,6.7,6.82,6.03,6.09,518900,1.63952023125836,1.66888477271374,1.47556820813253,1.49025047886021,2120516.68147555,0.0,1.0
2009-01-05,6.75,7.0,6.4,6.7,393100,1.65175545686477,1.7129315848968,1.56610887761993,1.63952023125836,1606427.26438242,0.0,1.0
2009-01-06,7.61,7.74,6.72,6.72,544300,1.86220133729495,1.8940129238716,1.64441432150092,1.64441432150092,2224315.33961676,0.0,1.0
2009-01-07,6.83,7.5,6.64,7.5,380300,1.67133181783502,1.83528384096085,1.62483796053068,1.83528384096085,1554119.27917739,0.0,1.0
2009-01-08,6.45,6.86,6.09,6.86,449600,1.57834410322633,1.67867295319886,1.49025047886021,1.67867295319886,1837317.98032647,0.0,1.0
2009-01-09,5.75,6.85,5.54,6.72,586400,1.40705094473665,1.67622590807758,1.35566299718975,1.64441432150092,2396359.57220517,0.0,1.0
2009-01-12,5.29,5.87,5.12,5.87,619100,1.29448686915772,1.43641548619203,1.25288710209594,1.43641548619203,2529990.12815863,0.0,1.0
2009-01-13,5.14,5.39,5.0,5.25,325900,1.2577811923385,1.31895732037053,1.22352256064057,1.2846986886726,1331810.34205605,0.0,1.0
2009-01-14,4.85,5.06,4.53,5.0,478500,1.18681688382135,1.23820483136826,1.10851143994036,1.22352256064057,1955419.60317219,0.0,1.0
2009-01-15,5.08,5.25,4.64,4.81,384800,1.24309892161082,1.2846986886726,1.13542893627445,1.17702870333623,1572508.80522603,0.0,1.0
2009-01-16,5.26,5.26,4.75,5.22,413200,1.28714573379388,1.28714573379388,1.16234643260854,1.27735755330875,1688567.14739968,0.0,1.0
2009-01-20,4.69,5.27,4.6603,5.2,279300,1.14766416188085,1.28959277891516,1.14039643787065,1.27246346306619,1141376.583419,0.0,1.0
2009-01-21,5.15,5.17,4.55,4.84,345000,1.26022823745979,1.26512232770235,1.11340553018292,1.18436983870007,1409863.66372916,0.0,1.0
2009-01-22,4.66,5.05,4.63,4.96,300400,1.14032302651701,1.23575778624697,1.13298189115317,1.21373438015544,1227603.02778041,0.0,1.0
2009-01-23,5.22,5.4,4.7,4.7,501500,1.27735755330875,1.32140436549181,1.15011120700213,1.15011120700213,2049410.51408747,0.0,1.0
2009-01-26,5.38,5.6001,5.22,5.22,426700,1.31651027524925,1.37036973836865,1.27735755330875,1.27735755330875,1743735.72554561,0.0,1.0
2009-01-27,5.44,5.52,5.29,5.38,509900,1.33119254597694,1.35076890694719,1.29448686915772,1.31651027524925,2083737.62937826,0.0,1.0
2009-01-28,5.67,5.85,5.51,5.67,533600,1.38747458376641,1.43152139594947,1.34832186182591,1.38747458376641,2180589.13323443,0.0,1.0
2009-01-29,5.42,5.7,5.37,5.58,487100,1.32629845573438,1.39481571913025,1.31406323012797,1.36545117767488,1990564.03073181,0.0,1.0
2009-01-30,5.18,5.67,5.13,5.58,465600,1.26756937282363,1.38747458376641,1.25533414721722,1.36545117767488,1902702.96183275,0.0,1.0
2009-02-02,4.77,5.33,4.7,5.22,354300,1.1672405228511,1.30427504964285,1.15011120700213,1.27735755330875,1447868.68422969,0.0,1.0
2009-02-03,5.01,5.13,4.71,4.88,361500,1.22596960576185,1.25533414721722,1.15255825212342,1.1941580191852,1477291.92590751,0.0,1.0
2009-02-04,4.84,5.22,4.8,4.99,255100,1.18436983870007,1.27735755330875,1.17458165821495,1.22107551551929,1042481.79889075,0.0,1.0
2009-02-05,4.92,5.01,4.69,4.69,263100,1.20394619967032,1.22596960576185,1.14766416188085,1.14766416188085,1075174.28964389,0.0,1.0
2009-02-06,5.28,5.4,4.76,4.83,402700,1.29203982403644,1.32140436549181,1.16479347772982,1.18192279357879,1645658.25328619,0.0,1.0
2009-02-09,5.1,5.36,5.05,5.28,343400,1.24799301185338,1.31161618500669,1.23575778624697,1.29203982403644,1403325.16557854,0.0,1.0
2009-02-10,4.63,5.35,4.56,5.09,368800,1.13298189115317,1.30916913988541,1.1158525753042,1.2455459667321,1507123.82371975,0.0,1.0
2009-02-11,4.51,4.78,4.05,4.63,773600,1.10361734969779,1.16968756797238,0.991053274118861,1.13298189115317,3161363.85582865,0.0,1.0
2009-02-12,4.3,4.41,3.96,4.32,769000,1.05222940215089,1.07914689848498,0.969029868027331,1.05712349239345,3142565.67364558,0.0,1.0
2009-02-13,4.25,4.41,4.08,4.32,335700,1.03999417654448,1.07914689848498,0.998394409482704,1.05712349239345,1371858.64322864,0.0,1.0
2009-02-17,3.87,4.29,3.82,3.99,295400,0.9470064619358,1.04978235702961,0.934771236329395,0.976371003391174,1207170.2210597,0.0,1.0
2009-02-18,3.99,4.365,3.87,3.95,420600,0.976371003391174,1.06813519543922,0.9470064619358,0.966582822906049,1718807.70134634,0.0,1.0
2009-02-19,2.98,4.21,2.98,4.21,1373300,0.729219446141779,1.03020599605936,0.729219446141779,1.03020599605936,5612074.6939109,0.0,1.0
2009-02-20,3.25,3.42,2.89,3.01,779200,0.79528966441637,0.836889431478149,0.707196040050249,0.736560581505622,3184248.59935584,0.0,1.0
2009-02-23,3.17,3.58,3.17,3.23,455100,0.775713303446121,0.876042153418647,0.775713303446121,0.790395574173808,1859794.06771925,0.0,1.0
2009-02-24,3.47,3.55,3.19,3.26,262700,0.849124657084555,0.868701018054804,0.780607393688683,0.797736709537651,1073539.66510624,0.0,1.0
2009-02-25,3.35,3.65,3.24,3.59,363900,0.819760115629181,0.893171469267615,0.792842619295089,0.878489198539928,1487099.67313346,0.0,1.0
2009-02-26,3.2,3.51,3.2,3.5,428600,0.783054438809964,0.858912837569679,0.783054438809964,0.856465792448398,1751500.19209948,0.0,1.0
2009-02-27,3.25,3.26,2.75,3.08,365200,0.79528966441637,0.797736709537651,0.672937408352313,0.75368989735459,1492412.20288084,0.0,1.0
2009-03-02,2.69,3.0,2.14,3.0,407600,0.658255137624626,0.734113536384341,0.523667655954164,0.734113536384341,1665682.40387248,0.0,1.0
2009-03-03,2.54,2.82,2.29,2.75,675100,0.621549460805409,0.690066724201281,0.560373332773381,0.672937408352313,2758837.5634306,0.0,1.0
2009-03-04,2.61,2.65,2.45,2.49,235900,0.638678776654377,0.648466957139502,0.599526054713879,0.609314235199003,964019.821083216,0.0,1.0
2009-03-05,2.55,2.69,2.42,2.53,504000,0.62399650592669,0.658255137624626,0.592184919350035,0.619102415684128,2059626.91744782,0.0,1.0
2009-03-06,2.52,2.68,2.495,2.495,593000,0.616655370562847,0.655808092503345,0.610537757759644,0.610537757759644,2423330.8770765,0.0,1.0
2009-03-09,2.52,2.64,2.41,2.52,392500,0.616655370562847,0.64601991201822,0.589737874228754,0.616655370562847,1603975.32757593,0.0,1.0
2009-03-10,2.84,3.04,2.59,2.64,323700,0.694960814443843,0.743901716869466,0.633784686411815,0.64601991201822,1322819.90709893,0.0,1.0
2009-03-11,2.8,3.0,2.69,2.91,169200,0.685172633958719,0.734113536384341,0.658255137624626,0.712090130292811,691446.179428911,0.0,1.0
2009-03-12,2.79,2.83,2.44,2.81,608400,0.682725588837438,0.692513769322562,0.597079009592598,0.68761967908,2486263.9217763,0.0,1.0
2009-03-13,2.72,2.76,2.5,2.71,271500,0.66559627298847,0.675384453473594,0.611761280320284,0.663149227867188,1109501.40493469,0.0,1.0
2009-03-16,2.45,2.73,2.34,2.73,191400,0.599526054713879,0.668043318109751,0.572608558379786,0.668043318109751,782167.841268875,0.0,1.0
2009-03-17,2.58,2.66,2.23,2.5,216200,0.631337641290534,0.650914002260783,0.545691062045694,0.611761280320284,883514.562603608,0.0,1.0
2009-03-18,2.69,2.8,2.36,2.54,239800,0.658255137624626,0.685172633958719,0.577502648622348,0.621549460805409,979957.410325372,0.0,1.0
2009-03-19,2.66,2.76,2.57,2.76,173500,0.650914002260783,0.675384453473594,0.628890596169252,0.675384453473594,709018.393208724,0.0,1.0
2009-03-20,2.66,2.66,2.4,2.66,281100,0.650914002260783,0.650914002260783,0.587290829107473,0.650914002260783,1148732.39383846,0.0,1.0
2009-03-23,2.73,2.73,2.58,2.69,351000,0.668043318109751,0.668043318109751,0.631337641290534,0.658255137624626,1434383.03179402,0.0,1.0
2009-03-24,2.38,2.8,2.38,2.7,504100,0.582396738864911,0.685172633958719,0.582396738864911,0.660702182745907,2060035.57358224,0.0,1.0
2009-03-25,2.95,3.63,2.47,2.47,922600,0.721878310777936,0.888277379025053,0.604420144956441,0.604420144956441,3770261.49610587,0.0,1.0
2009-03-26,3.55,3.69,2.95,3.09,399300,0.868701018054804,0.90295964975274,0.721878310777936,0.756136942475872,1631763.9447161,0.0,1.0
2009-03-27,3.65,3.936,3.34,3.45,648400,0.893171469267615,0.963156959736256,0.8173130705079,0.844230566841993,2649726.375542,0.0,1.0
2009-03-30,3.17,3.89,3.15,3.45,513400,0.775713303446121,0.951900552178363,0.770819213203558,0.844230566841993,2098040.59408276,0.0,1.0
2009-03-31,3.67,3.79,3.15,3.29,389500,0.898065559510178,0.927430100965551,0.770819213203558,0.805077844901494,1591715.6435435,0.0,1.0
2009-04-01,3.49,3.64,3.34,3.64,191000,0.854018747327117,0.890724424146334,0.8173130705079,0.890724424146334,780533.216731218,0.0,1.0
2009-04-02,3.68,3.99,3.44,3.65,368600,0.900512604631459,0.976371003391174,0.841783521720711,0.893171469267615,1506306.51145093,0.0,1.0
2009-04-03,3.63,3.77,3.49,3.68,196200,0.888277379025053,0.922536010722989,0.854018747327117,0.900512604631459,801783.335720759,0.0,1.0
2009-04-06,3.54,3.73,3.38,3.66,310500,0.866253972933523,0.912747830237864,0.827101250993025,0.895618514388897,1268877.29735625,0.0,1.0
2009-04-07,3.46,3.57,3.38,3.56,111800,0.846677611963274,0.873595108297366,0.827101250993025,0.871148063176085,456877.558275132,0.0,1.0
2009-04-08,3.72,3.77,3.47,3.47,248400,0.910300785116583,0.922536010722989,0.849124657084555,0.849124657084555,1015101.837885,0.0,1.0
2009-04-09,3.99,4.01,3.75,3.94,294000,0.976371003391174,0.981265093633736,0.917641920480427,0.964135777784768,1201449.0351779,0.0,1.0
2009-04-13,3.86,3.92,3.72,3.88,357200,0.944559416814519,0.959241687542206,0.910300785116583,0.949453507057081,1459719.7121277,0.0,1.0
2009-04-14,3.97,4.4,3.79,3.9,388200,0.971476913148612,1.0766998533637,0.927430100965551,0.954347597299644,1586403.11379612,0.0,1.0
2009-04-15,3.97,3.98,3.82,3.82,258500,0.971476913148612,0.973923958269893,0.934771236329395,0.934771236329395,1056376.10746084,0.0,1.0
2009-04-16,4.33,4.34,4.02,4.04,492400,1.05957053751473,1.06201758263601,0.983712138755017,0.98860622899758,2012222.80585577,0.0,1.0
2009-04-17,4.78,4.8,4.32,4.34,471200,1.16968756797238,1.17458165821495,1.05712349239345,1.06201758263601,1925587.70535995,0.0,1.0
2009-04-20,4.4,4.82,4.33,4.52,579100,1.0766998533637,1.17947574845751,1.05957053751473,1.10606439481907,2366527.67439292,0.0,1.0
2009-04-21,4.89,5.03,4.32,4.32,433700,1.19660506430648,1.23086369600441,1.05712349239345,1.05712349239345,1772341.6549546,0.0,1.0
2009-04-22,4.55,4.84,4.1,4.5,870200,1.11340553018292,1.18436983870007,1.00328849972527,1.10117030457651,3556125.6816728,0.0,1.0
2009-04-23,4.52,4.82,4.43,4.51,320800,1.10606439481907,1.17947574845751,1.08404098872754,1.10361734969779,1310968.87920092,0.0,1.0
2009-04-24,4.51,4.61,3.95,3.95,377700,1.10361734969779,1.1280878009106,0.966582822906049,0.966582822906049,1543494.21968263,0.0,1.0
2009-04-27,3.57,4.45,3.57,4.28,1650200,0.873595108297366,1.08893507897011,0.873595108297366,1.04733531190833,6743643.53010396,0.0,1.0
2009-04-28,3.6,3.6599,3.29,3.59,610600,0.88093624366121,0.895594043937684,0.805077844901494,0.878489198539928,2495254.35673341,0.0,1.0
2009-04-29,3.58,3.75,3.5,3.57,932800,0.876042153418647,0.917641920480427,0.856465792448398,0.873595108297366,3811944.42181613,0.0,1.0
2009-04-30,3.84,3.84,3.51,3.62,612700,0.939665326571957,0.939665326571957,0.858912837569679,0.885830333903772,2503836.13555611,0.0,1.0
2009-05-01,3.83,3.9297,3.74,3.84,366400,0.937218281450676,0.961615321309849,0.915194875359146,0.939665326571957,1497316.07649381,0.0,1.0
2009-05-04,4.05,4.23,3.58,3.81,487100,0.991053274118861,1.03510008630192,0.876042153418647,0.932324191208113,1990564.03073181,0.0,1.0
2009-05-05,4.45,4.46,4.02,4.05,497600,1.08893507897011,1.09138212409139,0.983712138755017,0.991053274118861,2033472.9248453,0.0,1.0
2009-05-06,4.35,4.55,4.31,4.5,463300,1.06446462775729,1.11340553018292,1.05467644727217,1.10117030457651,1893303.87074123,0.0,1.0
2009-05-07,4.8,4.94,4.3,4.5,872600,1.17458165821495,1.20884028991288,1.05222940215089,1.10117030457651,3565933.42889874,0.0,1.0
2009-05-08,5.41,5.43,4.86,4.9,484200,1.3238514106131,1.32874550085566,1.18926392894263,1.19905210942776,1978713.00283379,0.0,1.0
2009-05-11,5.04,5.44,4.27,5.18,464000,1.23331074112569,1.33119254597694,1.04488826678705,1.26756937282363,1896164.46368213,0.0,1.0
2009-05-12,4.2,5.04,4.13,5.01,981000,1.02775895093808,1.23331074112569,1.01062963508911,1.22596960576185,4008916.67860379,0.0,1.0
2009-05-13,3.64,4.22,3.51,4.21,1177700,0.890724424146334,1.03265304118064,0.858912837569679,1.03020599605936,4812743.29499663,0.0,1.0
2009-05-14,3.8,4.05,3.46,3.52,419100,0.929877146086832,0.991053274118861,0.846677611963274,0.861359882690961,1712677.85933012,0.0,1.0
2009-05-15,3.68,3.96,3.61,3.75,235600,0.900512604631459,0.969029868027331,0.883383288782491,0.917641920480427,962793.852679973,0.0,1.0
2009-05-18,3.82,3.82,3.62,3.705,272000,0.934771236329395,0.934771236329395,0.885830333903772,0.906630217434662,1111544.68560676,0.0,1.0
2009-05-19,3.94,4.03,3.81,3.85,213100,0.964135777784768,0.986159183876299,0.932324191208113,0.942112371693238,870846.222436768,0.0,1.0
2009-05-20,3.79,4.09,3.79,3.97,194500,0.927430100965551,1.00084145460399,0.927430100965551,0.971476913148612,794836.181435717,0.0,1.0
2009-05-21,3.65,3.81,3.62,3.71,197800,0.893171469267615,0.932324191208113,0.885830333903772,0.907853739995302,808321.833871387,0.0,1.0
2009-05-22,3.71,3.72,3.53,3.61,174500,0.907853739995302,0.910300785116583,0.863806927812242,0.883383288782491,713104.954552867,0.0,1.0
2009-05-26,3.84,3.91,3.71,3.73,197100,0.939665326571957,0.956794642420925,0.907853739995302,0.912747830237864,805461.240930487,0.0,1.0
2009-05-27,3.6,4.09,3.5,3.745,830800,0.88093624366121,1.00084145460399,0.856465792448398,0.916418397919786,3395115.16471359,0.0,1.0
2009-05-28,3.43,3.76,3.32,3.7,586300,0.83933647659943,0.920088965601708,0.812418980265338,0.905406694874021,2395950.91607075,0.0,1.0
2009-05-29,3.52,3.61,3.33,3.45,1623600,0.861359882690961,0.883383288782491,0.814866025386619,0.844230566841993,6634940.99834976,0.0,1.0
2009-06-01,3.6,3.9301,3.56,3.59,1766200,0.88093624366121,0.9617132031147,0.871148063176085,0.878489198539928,7217684.64602449,0.0,1.0
2009-06-02,5.62,5.73,3.54,3.65,5565200,1.37523935816,1.40215685449409,0.866253972933523,0.893171469267615,22742531.1924218,0.0,1.0
2009-06-03,5.23,5.95,5.02,5.53,1666500,1.27980459843004,1.45599184716228,1.22841665088313,1.35321595206847,6810254.48001346,0.0,1.0
2009-06-04,5.14,5.25,4.7301,5.21,1716200,1.2577811923385,1.2846986886726,1.15747681281719,1.27491050818747,7013356.57881739,0.0,1.0
2009-06-05,6.36,6.5,5.16,5.19,1880900,1.5563206971348,1.59057932883274,1.26267528258107,1.27001641794491,7686413.23219765,0.0,1.0
2009-06-08,6.26,6.35,5.71,6.16,917300,1.53185024592199,1.55387365201352,1.39726276425153,1.50737979470918,3748602.72098192,0.0,1.0
2009-06-09,6.39,6.45,6.14,6.27,512800,1.56366183249865,1.57834410322633,1.50248570446662,1.53429729104327,2095588.65727627,0.0,1.0
2009-06-10,6.65,6.81,6.38,6.38,889800,1.62728500565196,1.66643772759245,1.56121478737737,1.56121478737737,3636222.28401799,0.0,1.0
2009-06-11,6.73,7.04,6.49,6.66,835700,1.64686136662221,1.72271976538192,1.58813228371146,1.62973205077324,3415139.31529988,0.0,1.0
2009-06-12,6.52,6.65,6.31,6.56,534700,1.5954734190753,1.62728500565196,1.5440854715284,1.60526159956043,2185084.350713,0.0,1.0
2009-06-15,6.23,6.63,6.03,6.31,394500,1.52450911055815,1.62239091540939,1.47556820813253,1.5440854715284,1612148.45026422,0.0,1.0
2009-06-16,5.7,6.39,5.7,6.31,877900,1.39481571913025,1.56366183249865,1.39481571913025,1.5440854715284,3587592.2040227,0.0,1.0
2009-06-17,5.05,5.68,4.98,5.68,815900,1.23575778624697,1.38992162888769,1.21862847039801,1.38992162888769,3334225.40068588,0.0,1.0
2009-06-18,5.12,5.31,4.73,5.06,629500,1.25288710209594,1.29938095940028,1.15745234236598,1.23820483136826,2572490.36613771,0.0,1.0
2009-06-19,5.35,5.51,5.14,5.14,408700,1.30916913988541,1.34832186182591,1.2577811923385,1.2577811923385,1670177.62135104,0.0,1.0
2009-06-22,4.88,5.28,4.77,5.28,396800,1.1941580191852,1.29203982403644,1.1672405228511,1.29203982403644,1621547.54135574,0.0,1.0
2009-06-23,4.81,5.03,4.76,4.9,450200,1.17702870333623,1.23086369600441,1.16479347772982,1.19905210942776,1839769.91713295,0.0,1.0
2009-06-24,5.04,5.12,4.83,4.95,447900,1.23331074112569,1.25288710209594,1.18192279357879,1.21128733503416,1830370.82604143,0.0,1.0
2009-06-25,5.3,5.3,5.0,5.01,601900,1.296933914279,1.296933914279,1.22352256064057,1.22596960576185,2459701.27303938,0.0,1.0
2009-06-26,5.1,5.26,5.08,5.2,1068800,1.24799301185338,1.28714573379388,1.24309892161082,1.27246346306619,4367716.76461951,0.0,1.0
2009-06-29,5.24,5.33,5.04,5.33,224400,1.28225164355132,1.30427504964285,1.23331074112569,1.30427504964285,917024.365625575,0.0,1.0
2009-06-30,5.3,5.3,5.1,5.25,371500,1.296933914279,1.296933914279,1.24799301185338,1.2846986886726,1518157.53934894,0.0,1.0
2009-07-01,5.32,5.51,5.17,5.35,378300,1.30182800452157,1.34832186182591,1.26512232770235,1.30916913988541,1545946.1564891,0.0,1.0
2009-07-02,5.22,5.34,5.02,5.12,529300,1.27735755330875,1.30672209476413,1.22841665088313,1.25288710209594,2163016.91945463,0.0,1.0
2009-07-06,4.58,5.25,4.27,5.18,4386600,1.12074666554676,1.2846986886726,1.04488826678705,1.26756937282363,17926109.9922155,0.0,1.0
2009-07-07,4.55,4.92,4.46,4.9,1332900,1.11340553018292,1.20394619967032,1.09138212409139,1.19905210942776,5446977.61560753,0.0,1.0
2009-07-08,4.14,4.51,3.84,4.49,1146400,1.01307668021039,1.10361734969779,0.939665326571957,1.09872325945523,4684833.92492497,0.0,1.0
2009-07-09,4.61,4.61,4.195,4.24,1039300,1.1280878009106,1.1280878009106,1.02653542837744,1.0375471314232,4247163.20496732,0.0,1.0
2009-07-10,4.84,4.84,3.95,4.56,919700,1.18436983870007,1.18436983870007,0.966582822906049,1.1158525753042,3758410.46820786,0.0,1.0
2009-07-13,4.99,5.27,4.82,4.86,706300,1.22107551551929,1.28959277891516,1.17947574845751,1.18926392894263,2886338.27736784,0.0,1.0
2009-07-14,5.25,5.29,4.97,5.07,561900,1.2846986886726,1.29448686915772,1.21618142527673,1.24065187648954,2296238.81927367,0.0,1.0
2009-07-15,5.57,5.7,5.35,5.45,673500,1.36300413255359,1.39481571913025,1.30916913988541,1.33363959109822,2752299.06527998,0.0,1.0
2009-07-16,5.68,5.69,5.35,5.55,450000,1.38992162888769,1.39236867400897,1.30916913988541,1.35811004231103,1838952.60486412,0.0,1.0
2009-07-17,5.51,5.73,5.35,5.68,406500,1.34832186182591,1.40215685449409,1.30916913988541,1.38992162888769,1661187.18639392,0.0,1.0
2009-07-20,5.6,5.7,5.48,5.54,167300,1.37034526791744,1.39481571913025,1.34098072646206,1.35566299718975,683681.712875039,0.0,1.0
2009-07-21,5.42,5.62,5.26,5.6,322100,1.32629845573438,1.37523935816,1.28714573379388,1.37034526791744,1316281.4089483,0.0,1.0
2009-07-22,5.46,5.55,5.31,5.47,277800,1.3360866362195,1.35811004231103,1.29938095940028,1.33853368134078,1135246.74140279,0.0,1.0
2009-07-23,5.6,5.73,5.4319,5.5,245400,1.37034526791744,1.40215685449409,1.3292104394287,1.34587481670463,1002842.15385257,0.0,1.0
2009-07-24,5.66,6.21,5.55,5.67,561400,1.38502753864512,1.51961502031559,1.35811004231103,1.38747458376641,2294195.53860161,0.0,1.0
2009-07-27,5.6,5.72,5.54,5.66,254300,1.37034526791744,1.39970980937281,1.35566299718975,1.38502753864512,1039212.54981544,0.0,1.0
2009-07-28,5.6,5.65,5.45,5.45,407500,1.37034526791744,1.38258049352384,1.33363959109822,1.33363959109822,1665273.74773807,0.0,1.0
2009-07-29,5.43,5.62,5.33,5.6,380000,1.32874550085566,1.37523935816,1.30427504964285,1.37034526791744,1552893.31077415,0.0,1.0
2009-07-30,5.58,5.67,5.43,5.47,189500,1.36545117767488,1.38747458376641,1.32874550085566,1.33853368134078,774403.374715001,0.0,1.0
2009-07-31,5.74,5.77,5.5,5.6,710600,1.40460389961537,1.41194503497922,1.34587481670463,1.37034526791744,2903910.49114767,0.0,1.0
2009-08-03,6.29,6.37,5.78,5.92,996300,1.53919138128584,1.55876774225608,1.4143920801005,1.44865071179843,4071441.06716916,0.0,1.0
2009-08-04,6.47,6.47,6.06,6.22,629200,1.5832381934689,1.5832381934689,1.48290934349637,1.52206206543687,2571264.39773446,0.0,1.0
2009-08-05,6.23,6.58,6.14,6.43,303800,1.52450911055815,1.61015568980299,1.50248570446662,1.57345001298377,1241497.33635049,0.0,1.0
2009-08-06,6.37,6.73,6.19,6.33,1200700,1.55876774225608,1.64686136662221,1.51472093007302,1.54897956177096,4906734.20591192,0.0,1.0
2009-08-07,6.7,7.0,6.1403,6.43,1755200,1.63952023125836,1.7129315848968,1.50255911582026,1.57345001298377,7172732.47123893,0.0,1.0
2009-08-10,6.57,7.08,6.44,6.72,698500,1.60770864468171,1.73250794586705,1.57589705810505,1.64441432150092,2854463.09888353,0.0,1.0
2009-08-11,5.9,6.63,5.77,6.53,979100,1.44375662155587,1.62239091540939,1.41194503497922,1.59792046419658,4001152.21204993,0.0,1.0
2009-08-12,6.09,6.41,5.89,6.05,516600,1.49025047886021,1.56855592274121,1.44130957643459,1.48046229837509,2111117.59038402,0.0,1.0
2009-08-13,6.49,6.49,6.09,6.31,505500,1.58813228371146,1.58813228371146,1.49025047886021,1.5440854715284,2065756.75946403,0.0,1.0
2009-08-14,6.28,6.57,6.12,6.47,1508000,1.53674433616455,1.60770864468171,1.49759161422406,1.5832381934689,6162534.50696691,0.0,1.0
2009-08-17,6.32,6.42,5.81,6.03,1061900,1.54653251664968,1.57100296786249,1.42173321546434,1.47556820813253,4339519.49134492,0.0,1.0
2009-08-18,6.6,6.65,6.34,6.34,812200,1.61504978004555,1.62728500565196,1.55142660689224,1.55142660689224,3319105.12371254,0.0,1.0
2009-08-19,6.43,6.54,6.3,6.45,283300,1.57345001298377,1.60036750931786,1.54163842640712,1.57834410322633,1157722.82879557,0.0,1.0
2009-08-20,6.6,6.6,6.32,6.41,832600,1.61504978004555,1.61504978004555,1.54653251664968,1.56855592274121,3402470.97513305,0.0,1.0
2009-08-21,6.71,6.78,6.5549,6.58,291300,1.64196727637964,1.65909659222861,1.60401360654857,1.61015568980299,1190415.31954871,0.0,1.0
2009-08-24,6.97,7.1,6.75,6.75,437800,1.70559044953295,1.73740203610961,1.65175545686477,1.65175545686477,1789096.55646559,0.0,1.0
2009-08-25,7.15,7.27,6.79,6.94,795800,1.74963726171601,1.77900180317139,1.66154363734989,1.69824931416911,3252085.51766861,0.0,1.0
2009-08-26,6.96,7.19,6.91,7.16,280500,1.70314340441167,1.75942544220114,1.69090817880527,1.75208430683729,1146280.45703197,0.0,1.0
2009-08-27,6.88,7.0,6.54,6.96,255400,1.68356704344142,1.7129315848968,1.60036750931786,1.70314340441167,1043707.767294,0.0,1.0
2009-08-28,7.02,7.08,6.79,6.89,279200,1.71782567513936,1.73250794586705,1.66154363734989,1.6860140885627,1140967.92728459,0.0,1.0
2009-08-31,6.79,7.4,6.74,7.09,596600,1.66154363734989,1.81081338974804,1.64930841174349,1.73495499098833,2438042.49791542,0.0,1.0
2009-09-01,6.71,7.02,6.69,6.84,921800,1.64196727637964,1.71782567513936,1.63707318613708,1.6737788629563,3766992.24703057,0.0,1.0
2009-09-02,6.76,6.95,6.57,6.77,689800,1.65420250198605,1.70069635929039,1.60770864468171,1.65664954710733,2818910.0151895,0.0,1.0
2009-09-03,7.12,7.16,6.72,6.78,891000,1.74229612635217,1.75208430683729,1.64441432150092,1.65909659222861,3641126.15763097,0.0,1.0
2009-09-04,7.17,7.29,6.91,7.17,308400,1.75453135195858,1.78389589341395,1.69090817880527,1.75453135195858,1260295.51853354,0.0,1.0
2009-09-08,6.99,7.3221,6.78,7.31,297500,1.71048453977552,1.79175090825326,1.65909659222861,1.78878998365651,1215751.99988239,0.0,1.0
2009-09-09,7.08,7.12,6.95,6.99,143500,1.73250794586705,1.74229612635217,1.70069635929039,1.71048453977552,586421.552884448,0.0,1.0
2009-09-10,6.95,7.15,6.94,7.13,316500,1.70069635929039,1.74963726171601,1.69824931416911,1.74474317147345,1293396.6654211,0.0,1.0
2009-09-11,6.95,7.1,6.8,6.88,163500,1.70069635929039,1.73740203610961,1.66399068247117,1.68356704344142,668152.779767299,0.0,1.0
2009-09-14,6.93,6.95,6.829,6.94,188200,1.69580226904783,1.70069635929039,1.67108711332289,1.69824931416911,769090.844967618,0.0,1.0
2009-09-15,6.9,7.09,6.86,6.9,383200,1.68846113368399,1.73495499098833,1.67867295319886,1.68846113368399,1565970.3070754,0.0,1.0
2009-09-16,7.36,7.68,6.93,6.96,505800,1.80102520926292,1.87933065314391,1.69580226904783,1.70314340441167,2066982.72786728,0.0,1.0
2009-09-17,7.0,7.68,6.96,7.37,536000,1.7129315848968,1.87933065314391,1.70314340441167,1.8034722543842,2190396.88046038,0.0,1.0
2009-09-18,6.91,7.09,6.68,7.06,572700,1.69090817880527,1.73495499098833,1.6346261410158,1.72761385562448,2340373.68179041,0.0,1.0
2009-09-21,6.7,6.86,6.66,6.82,135400,1.63952023125836,1.67867295319886,1.62973205077324,1.66888477271374,553320.405996896,0.0,1.0
2009-09-22,6.96,7.05,6.76,6.82,268300,1.70314340441167,1.7251668105032,1.65420250198605,1.66888477271374,1096424.40863343,0.0,1.0
2009-09-23,6.87,7.1398,6.81,6.96,218300,1.68111999832014,1.74714127569231,1.66643772759245,1.70314340441167,892096.341426309,0.0,1.0
2009-09-24,6.44,7.04,6.44,6.95,312900,1.57589705810505,1.72271976538192,1.57589705810505,1.70069635929039,1278685.04458219,0.0,1.0
2009-09-25,6.65,6.78,6.4,6.44,133400,1.62728500565196,1.65909659222861,1.56610887761993,1.57589705810505,545147.283308609,0.0,1.0
2009-09-28,6.98,7.02,6.6,6.66,137500,1.70803749465423,1.71782567513936,1.61504978004555,1.62973205077324,561902.184819596,0.0,1.0
2009-09-29,7.04,7.28,6.82,6.93,470100,1.72271976538192,1.78144884829267,1.66888477271374,1.69580226904783,1921092.48788139,0.0,1.0
2009-09-30,7.0,7.08,6.65,7.03,327700,1.7129315848968,1.73250794586705,1.62728500565196,1.72027272026064,1339166.1524755,0.0,1.0
2009-10-01,6.93,7.05,6.77,6.98,424300,1.69580226904783,1.7251668105032,1.65664954710733,1.70803749465423,1733927.97831966,0.0,1.0
2009-10-02,6.94,7.04,6.7,6.74,282300,1.69824931416911,1.72271976538192,1.63952023125836,1.64930841174349,1153636.26745143,0.0,1.0
2009-10-05,7.27,7.54,6.95,7.04,467600,1.77900180317139,1.84507202144598,1.70069635929039,1.72271976538192,1910876.08452103,0.0,1.0
2009-10-06,7.41,7.56,7.17,7.21,419100,1.81326043486932,1.84996611168854,1.75453135195858,1.7643195324437,1712677.85933013,0.0,1.0
2009-10-07,7.41,7.63,7.25,7.36,185500,1.81326043486932,1.86709542753751,1.77410771292882,1.80102520926292,758057.129338436,0.0,1.0
2009-10-08,8.06,8.17,7.5,7.55,386700,1.9723183677526,1.99923586408669,1.83528384096085,1.84751906656726,1580273.2717799,0.0,1.0
2009-10-09,8.52,8.66,8.01,8.09,561100,2.08488244333153,2.11914107502947,1.96008314214619,1.97965950311644,2292969.57019836,0.0,1.0
2009-10-12,8.63,8.87,8.48,8.64,437100,2.11179993966562,2.17052902257637,2.07509426284641,2.1142469847869,1786235.96352469,0.0,1.0
2009-10-13,8.29,8.73,8.24,8.7,385900,2.02860040554206,2.13627039087843,2.01636517993566,2.12892925551459,1577004.02270459,0.0,1.0
2009-10-14,8.49,8.54,8.34,8.4,317200,2.07754130796769,2.08977653357409,2.04083563114847,2.05551790187616,1296257.258362,0.0,1.0
2009-10-15,8.71,8.75,8.47,8.52,126100,2.13137630063587,2.141164481121,2.07264721772512,2.08488244333153,515315.38549637,0.0,1.0
2009-10-16,8.42,8.745,8.19,8.69,207500,2.06041199211872,2.13994095856035,2.00412995432925,2.12648221039331,847961.478909569,0.0,1.0
2009-10-19,8.52,8.6,8.22,8.41,265700,2.08488244333153,2.10445880430178,2.0114710896931,2.05796494699744,1085799.34913866,0.0,1.0
2009-10-20,8.42,8.66,8.35,8.61,307200,2.06041199211872,2.11914107502947,2.04328267626975,2.10690584942306,1255391.64492058,0.0,1.0
2009-10-21,8.29,8.6,8.19,8.34,213300,2.02860040554206,2.10445880430178,2.00412995432925,2.04083563114847,871663.534705597,0.0,1.0
2009-10-22,8.25,8.36,7.82,8.2,460000,2.01881222505694,2.04572972139103,1.91358928484185,2.00657699945053,1879818.21830555,0.0,1.0
2009-10-23,7.84,8.45,7.72,8.34,360400,1.91848337508441,2.06775312748256,1.88911883362904,2.04083563114847,1472796.70842896,0.0,1.0
2009-10-26,7.74,8.49,7.65,7.93,515500,1.8940129238716,2.07754130796769,1.87198951778007,1.94050678117594,2106622.37290546,0.0,1.0
2009-10-27,7.42,7.91,7.4,7.89,314700,1.8157074799906,1.93561269093338,1.81081338974804,1.93071860069082,1286040.85500165,0.0,1.0
2009-10-28,6.94,7.53,6.91,7.39,349500,1.69824931416911,1.8426249763247,1.69090817880527,1.80836634462676,1428253.1897778,0.0,1.0
2009-10-29,7.24,7.29,6.95,6.95,279100,1.77166066780754,1.78389589341395,1.70069635929039,1.70069635929039,1140559.27115018,0.0,1.0
2009-10-30,6.82,7.37,6.72,7.23,380900,1.66888477271374,1.8034722543842,1.64441432150092,1.76921362268626,1556571.21598388,0.0,1.0
2009-11-02,6.7,6.91,6.51,6.75,280600,1.63952023125836,1.69090817880527,1.59302637395402,1.65175545686477,1146689.11316639,0.0,1.0
2009-11-03,6.72,6.86,6.54,6.61,323400,1.64441432150092,1.67867295319886,1.60036750931786,1.61749682516683,1321593.93869569,0.0,1.0
2009-11-04,6.82,7.18,6.73,6.83,224800,1.66888477271374,1.75697839707986,1.64686136662221,1.67133181783502,918658.990163232,0.0,1.0
2009-11-05,7.55,7.68,7.05,7.05,505700,1.84751906656726,1.87933065314391,1.7251668105032,1.7251668105032,2066574.07173286,0.0,1.0
2009-11-06,7.33,7.73,7.18,7.47,262300,1.79368407389907,1.89156587875032,1.75697839707986,1.82794270559701,1071905.04056858,0.0,1.0
2009-11-09,7.5,7.7,7.4,7.47,296100,1.83528384096085,1.88422474338648,1.81081338974804,1.82794270559701,1210030.8140006,0.0,1.0
2009-11-10,7.59,7.74,7.31,7.56,386000,1.85730724705238,1.8940129238716,1.78878998365651,1.84996611168854,1577412.67883901,0.0,1.0
2009-11-11,7.93,8.12,7.62,7.74,505100,1.94050678117594,1.98700063848028,1.86464838241623,1.8940129238716,2064122.13492638,0.0,1.0
2009-11-12,7.8,8.42,7.77,8.09,711700,1.90869519459929,2.06041199211872,1.90135405923544,1.97965950311644,2908405.70862622,0.0,1.0
2009-11-13,8.26,8.32,7.85,7.98,742400,2.02125927017822,2.03594154090591,1.92093042020569,1.95274200678235,3033863.14189139,0.0,1.0
2009-11-16,8.7,8.77,8.38,8.45,711100,2.12892925551459,2.14605857136356,2.05062381163359,2.06775312748256,2905953.77181973,0.0,1.0
2009-11-17,8.93,9.04,8.63,8.69,485800,2.18521129330406,2.21212878963815,2.11179993966562,2.12648221039331,1985251.50098442,0.0,1.0
2009-11-18,9.01,9.05,8.75,9.04,275600,2.20478765427431,2.21457583475943,2.141164481121,2.21212878963815,1126256.30644567,0.0,1.0
2009-11-19,9.13,9.17,8.74,8.86,366900,2.23415219572968,2.2439403762148,2.13871743599971,2.16808197745509,1499359.35716588,0.0,1.0
2009-11-20,9.2,9.33,8.81,9.03,565900,2.25128151157865,2.2830930981553,2.15584675184868,2.20968174451687,2312585.06465024,0.0,1.0
2009-11-23,9.21,9.56,9.04,9.44,408500,2.25372855669993,2.33937513594477,2.21212878963815,2.31001059448939,1669360.30908221,0.0,1.0
2009-11-24,9.14,9.179,8.92,9.13,366000,2.23659924085096,2.24614271682396,2.18276424818277,2.23415219572968,1495681.45195616,0.0,1.0
2009-11-25,9.37,9.63,9.21,9.22,340800,2.29288127864043,2.35650445179374,2.25372855669993,2.25617560182121,1392700.10608376,0.0,1.0
2009-11-27,9.2,9.42,8.92,9.08,136500,2.25128151157865,2.30511650424683,2.18276424818277,2.22191697012327,557815.623475451,0.0,1.0
2009-11-30,9.13,9.34,8.99,9.19,308500,2.23415219572968,2.28554014327658,2.19989356403174,2.24883446645737,1260704.17466796,0.0,1.0
2009-12-01,9.26,9.38,9.02,9.23,199500,2.26596378230633,2.29532832376171,2.20723469939559,2.25862264694249,815268.988156431,0.0,1.0
2009-12-02,9.31,9.35,9.1,9.26,168900,2.27819900791274,2.28798718839786,2.22681106036584,2.26596378230633,690220.211025669,0.0,1.0
2009-12-03,8.98,9.44,8.93,9.23,341300,2.19744651891046,2.31001059448939,2.18521129330406,2.25862264694249,1394743.38675584,0.0,1.0
2009-12-04,9.19,9.25,8.6,9.12,481100,2.24883446645737,2.26351673718505,2.10445880430178,2.2317051506084,1966044.66266695,0.0,1.0
2009-12-07,9.28,9.34,9.11,9.14,177200,2.2708578725489,2.28554014327658,2.22925810548712,2.23659924085096,724138.67018205,0.0,1.0
2009-12-08,9.12,9.26,8.99,9.19,239400,2.2317051506084,2.26596378230633,2.19989356403174,2.24883446645737,978322.785787714,0.0,1.0
2009-12-09,9.18,9.19,8.79,9.08,163200,2.24638742133608,2.24883446645737,2.15095266160612,2.22191697012327,666926.811364058,0.0,1.0
2009-12-10,9.03,9.19,8.85,9.19,249100,2.20968174451687,2.24883446645737,2.16563493233381,2.24883446645737,1017962.4308259,0.0,1.0
2009-12-11,9.11,9.21,8.89,9.02,350500,2.22925810548712,2.25372855669993,2.17542311281893,2.20723469939559,1432339.75112194,0.0,1.0
2009-12-14,10.04,10.06,9.24,9.34,527000,2.45683330176626,2.46172739200882,2.26106969206377,2.28554014327658,2153617.8283631,0.0,1.0
2009-12-15,9.49,9.87,9.38,9.87,774800,2.3222458200958,2.41523353470448,2.29532832376171,2.41523353470448,3166267.72944161,0.0,1.0
2009-12-16,9.52,9.67,9.45,9.56,555000,2.32958695545964,2.36629263227886,2.31245763961068,2.33937513594477,2268041.54599909,0.0,1.0
2009-12-17,10.61,10.88,9.44,9.45,1644600,2.59631487367929,2.66238509195388,2.31001059448939,2.31245763961068,6720758.78657675,0.0,1.0
2009-12-18,11.06,11.29,10.32,10.51,1341600,2.70643190413694,2.7627139419264,2.52535056516213,2.57184442246648,5482530.69930158,0.0,1.0
2009-12-21,11.1,11.22,10.9,11.22,620800,2.71622008462206,2.74558462607744,2.66727918219644,2.74558462607744,2536937.28244367,0.0,1.0
2009-12-22,11.12,11.17,10.943,11.1,630600,2.72111417486463,2.73334940047103,2.67780147621795,2.71622008462206,2576985.58361626,0.0,1.0
2009-12-23,11.0,11.12,10.86,11.1,290800,2.69174963340925,2.72111417486463,2.65749100171132,2.71622008462206,1188372.03887664,0.0,1.0
2009-12-24,10.82,11.0,10.74,10.98,148100,2.64770282122619,2.69174963340925,2.62812646025594,2.68685554316669,605219.735067505,0.0,1.0
2009-12-28,10.66,10.89,10.54,10.81,261300,2.60855009928569,2.66483213707516,2.57918555783032,2.64525577610491,1067818.47922444,0.0,1.0
2009-12-29,10.65,10.79,10.59,10.67,360200,2.60610305416441,2.64036168586235,2.59142078343673,2.61099714440697,1471979.39616013,0.0,1.0
2009-12-30,10.46,10.57,10.22,10.44,226600,2.55960919686007,2.58652669319416,2.50088011394932,2.55471510661751,926014.800582691,0.0,1.0
2009-12-31,10.39,10.5,10.15,10.49,268100,2.5424798810111,2.56939737734519,2.48375079810035,2.56695033222391,1095607.09636461,0.0,1.0
2010-01-04,10.53,10.6,10.3125,10.6,372900,2.57673851270904,2.59386782855801,2.52351528132117,2.59386782855801,1523878.72523074,0.0,1.0
2010-01-05,10.58,10.64,10.52,10.62,121100,2.58897373831544,2.60365600904313,2.57429146758776,2.59876191880057,494882.578775658,0.0,1.0
2010-01-06,10.57,10.98,10.46,10.51,451200,2.58652669319416,2.68685554316669,2.55960919686007,2.57184442246648,1843856.4784771,0.0,1.0
2010-01-07,10.6,10.73,10.39,10.63,288400,2.59386782855801,2.62567941513466,2.5424798810111,2.60120896392185,1178564.2916507,0.0,1.0
2010-01-08,11.19,11.19,10.58,10.61,2274700,2.73824349071359,2.73824349071359,2.58897373831544,2.59631487367929,9295701.08952096,0.0,1.0
2010-01-11,11.28,11.6,11.17,11.33,583000,2.76026689680512,2.83857234068612,2.73334940047103,2.77250212241153,2382465.26363508,0.0,1.0
2010-01-12,11.0,11.24,10.9,11.2,146800,2.69174963340925,2.75047871632,2.66727918219644,2.74069053583487,599907.20532012,0.0,1.0
2010-01-13,11.07,11.18,10.74,10.94,201600,2.70887894925822,2.73579644559231,2.62812646025594,2.67706736268156,823850.766979128,0.0,1.0
2010-01-14,11.35,11.4,10.99,11.09,398500,2.77739621265409,2.7896314382605,2.68930258828797,2.71377303950078,1628494.69564079,0.0,1.0
2010-01-15,10.99,11.45,10.91,11.32,217100,2.68930258828797,2.8018666638669,2.66972622731772,2.77005507729025,887192.467813337,0.0,1.0
2010-01-19,11.06,11.06,10.84,10.96,180200,2.70643190413694,2.70643190413694,2.65259691146875,2.68196145292413,736398.354214479,0.0,1.0
2010-01-20,10.92,11.08,10.69,11.05,216900,2.672173272439,2.7113259943795,2.61589123464954,2.70398485901566,886375.15554451,0.0,1.0
2010-01-21,10.95,11.07,10.85,10.85,351300,2.67951440780285,2.70887894925822,2.65504395659003,2.65504395659003,1435609.00019726,0.0,1.0
2010-01-22,10.7,11.09,10.56,11.0,292200,2.61833827977082,2.71377303950078,2.58407964807288,2.69174963340925,1194093.22475844,0.0,1.0
2010-01-25,10.73,10.95,10.582,10.95,186300,2.62567941513466,2.67951440780285,2.5894631473397,2.67951440780285,761326.378413749,0.0,1.0
2010-01-26,10.72,10.9,10.5,10.63,265200,2.62323237001338,2.66727918219644,2.56939737734519,2.60120896392185,1083756.06846659,0.0,1.0
2010-01-27,10.69,10.86,10.2,10.64,382200,2.61589123464954,2.65749100171132,2.49598602370676,2.60365600904313,1561883.74573126,0.0,1.0
2010-01-28,10.55,10.96,10.34,10.65,121500,2.5816326029516,2.68196145292413,2.5302446554047,2.60610305416441,496517.203313314,0.0,1.0
2010-01-29,10.15,10.68,10.12,10.55,199500,2.48375079810035,2.61344418952826,2.47640966273651,2.5816326029516,815268.988156431,0.0,1.0
2010-02-01,10.35,10.38,10.04,10.22,214900,2.53269170052598,2.54003283588982,2.45683330176626,2.50088011394932,878202.032856223,0.0,1.0
2010-02-02,10.32,10.46,9.95,10.41,284900,2.52535056516213,2.55960919686007,2.43480989567473,2.54737397125366,1164261.3269462,0.0,1.0
2010-02-03,9.97,10.22,9.84,10.22,235500,2.43970398591729,2.50088011394932,2.40789239934064,2.50088011394932,962385.196545561,0.0,1.0
2010-02-04,9.71,9.89,9.44,9.87,262500,2.37608081276398,2.42012762494705,2.31001059448939,2.41523353470448,1072722.35283741,0.0,1.0
2010-02-05,9.5,9.73,9.15,9.67,237000,2.32469286521708,2.38097490300655,2.23904628597224,2.36629263227886,968515.038561773,0.0,1.0
2010-02-08,9.38,9.82,9.21,9.5,370700,2.29532832376171,2.40299830909808,2.25372855669993,2.32469286521708,1514888.29027362,0.0,1.0
2010-02-09,9.51,9.77,9.18,9.55,399600,2.32713991033836,2.39076308349167,2.24638742133608,2.33692809082349,1632989.91311935,0.0,1.0
2010-02-10,9.33,9.54,9.28,9.42,119100,2.2830930981553,2.33448104570221,2.2708578725489,2.30511650424683,486709.456087372,0.0,1.0
2010-02-11,9.37,9.4,9.22,9.28,146700,2.29288127864043,2.30022241400427,2.25617560182121,2.2708578725489,599498.549185704,0.0,1.0
2010-02-12,9.55,9.66,9.0,9.35,371800,2.33692809082349,2.36384558715758,2.20234060915302,2.28798718839786,1519383.50775218,0.0,1.0
2010-02-16,9.6,9.758,9.44,9.6,267400,2.34916331642989,2.38782662934613,2.31001059448939,2.34916331642989,1092746.50342371,0.0,1.0
2010-02-17,9.43,9.7175,9.31,9.57,272600,2.30756354936811,2.37791609660495,2.27819900791274,2.34182218106605,1113996.62241325,0.0,1.0
2010-02-18,9.48,9.55,9.38,9.45,423900,2.31979877497452,2.33692809082349,2.29532832376171,2.31245763961068,1732293.35378201,0.0,1.0
2010-02-19,9.52,9.54,9.37,9.51,198500,2.32958695545964,2.33448104570221,2.29288127864043,2.32713991033836,811182.426812288,0.0,1.0
2010-02-22,9.45,9.64,9.38,9.6,101500,2.31245763961068,2.35895149691502,2.29532832376171,2.34916331642989,414785.976430463,0.0,1.0
2010-02-23,9.48,9.5,9.23,9.46,168100,2.31979877497452,2.32469286521708,2.25862264694249,2.31490468473196,686950.961950354,0.0,1.0
2010-02-24,9.57,9.74,9.38,9.56,336000,2.34182218106605,2.38342194812783,2.29532832376171,2.33937513594477,1373084.61163188,0.0,1.0
2010-02-25,9.38,9.49,9.3,9.41,111000,2.29532832376171,2.3222458200958,2.27575196279146,2.30266945912555,453608.309199817,0.0,1.0
2010-02-26,9.52,9.65,9.24,9.36,273500,2.32958695545964,2.3613985420363,2.26106969206377,2.29043423351914,1117674.52762298,0.0,1.0
2010-03-01,9.86,9.88,9.25,9.55,186300,2.4127864895832,2.41768057982576,2.26351673718505,2.33692809082349,761326.378413749,0.0,1.0
2010-03-02,10.16,10.3,9.86,9.86,171300,2.48619784322164,2.52045647491957,2.4127864895832,2.4127864895832,700027.95825161,0.0,1.0
2010-03-03,10.05,10.37,10.02,10.14,142900,2.45928034688754,2.53758579076854,2.4519392115237,2.48130375297907,583969.616077965,0.0,1.0
2010-03-04,10.2,10.21,9.87,9.94,113300,2.49598602370676,2.49843306882804,2.41523353470448,2.43236285055345,463007.400291346,0.0,1.0
2010-03-05,10.48,10.58,10.2,10.24,139600,2.56450328710263,2.58897373831544,2.49598602370676,2.50577420419189,570483.963642294,0.0,1.0
2010-03-08,10.43,10.58,10.3,10.53,99000,2.55226806149623,2.58897373831544,2.52045647491957,2.57673851270904,404569.573070107,0.0,1.0
2010-03-09,10.45,10.56,10.28,10.41,164000,2.55716215173879,2.58407964807288,2.51556238467701,2.54737397125366,670196.06043937,0.0,1.0
2010-03-10,10.59,10.69,10.39,10.43,147800,2.59142078343673,2.61589123464954,2.5424798810111,2.55226806149623,603993.766664261,0.0,1.0
2010-03-11,10.58,10.74,10.5,10.58,132500,2.58897373831544,2.62812646025594,2.56939737734519,2.58897373831544,541469.378098882,0.0,1.0
2010-03-12,11.85,11.95,11.08,11.08,819800,2.89974846871815,2.92421891993096,2.7113259943795,2.7113259943795,3350162.98992802,0.0,1.0
2010-03-15,11.95,12.1,11.72,11.97,302200,2.92421891993096,2.96092459675018,2.86793688214149,2.92911301017352,1234958.83819986,0.0,1.0
2010-03-16,11.8,12.07,11.7,11.93,279400,2.88751324311174,2.95358346138633,2.86304279189893,2.9193248296884,1141785.23955342,0.0,1.0
2010-03-17,11.9,12.04,11.82,11.89,466800,2.91198369432455,2.94624232602249,2.8924073333543,2.90953664920327,1907606.83544572,0.0,1.0
2010-03-18,11.83,11.97,11.75,11.87,169200,2.89485437847559,2.92911301017352,2.87527801750534,2.90464255896071,691446.17942891,0.0,1.0
2010-03-19,11.17,11.93,11.17,11.83,473500,2.73334940047103,2.9193248296884,2.73334940047103,2.89485437847559,1934986.79645148,0.0,1.0
2010-03-22,11.25,11.45,10.95,11.2,135000,2.75292576144128,2.8018666638669,2.67951440780285,2.74069053583487,551685.781459238,0.0,1.0
2010-03-23,11.21,11.5,11.17,11.25,114700,2.74313758095616,2.81410188947331,2.73334940047103,2.75292576144128,468728.586173144,0.0,1.0
2010-03-24,11.26,11.35,11.05,11.15,178100,2.75537280656256,2.77739621265409,2.70398485901566,2.72845531022847,727816.57539178,0.0,1.0
2010-03-25,11.06,11.48,11.04,11.48,102800,2.70643190413694,2.80920779923075,2.70153781389438,2.80920779923075,420098.506177849,0.0,1.0
2010-03-26,10.99,11.21,10.94,11.15,121000,2.68930258828797,2.74313758095616,2.67706736268156,2.72845531022847,494473.922641243,0.0,1.0
2010-03-29,10.85,11.12,10.79,11.12,206200,2.65504395659003,2.72111417486463,2.64036168586235,2.72111417486463,842648.949162186,0.0,1.0
2010-03-30,10.61,10.95,10.54,10.86,469800,2.59631487367929,2.67951440780285,2.57918555783032,2.65749100171132,1919866.51947815,0.0,1.0
2010-03-31,10.61,10.76,10.41,10.58,343100,2.59631487367929,2.6330205504985,2.54737397125366,2.58897373831544,1402099.19717529,0.0,1.0
2010-04-01,11.06,11.14,10.59,10.72,301600,2.70643190413694,2.72600826510719,2.59142078343673,2.62323237001338,1232506.90139338,0.0,1.0
2010-04-05,11.6,11.72,11.13,11.2,245400,2.83857234068612,2.86793688214149,2.72356121998591,2.74069053583487,1002842.15385257,0.0,1.0
2010-04-06,11.55,11.68,11.43,11.46,97700,2.82633711507971,2.85814870165637,2.79697257362434,2.80431370898818,399257.043322723,0.0,1.0
2010-04-07,11.27,11.47,11.0,11.46,145000,2.75781985168384,2.80676075410947,2.69174963340925,2.80431370898818,592551.394900663,0.0,1.0
2010-04-08,11.23,11.33,11.03,11.12,98300,2.74803167119872,2.77250212241153,2.69909076877309,2.72111417486463,401708.980129208,0.0,1.0
2010-04-09,11.4,11.58,11.11,11.14,119600,2.7896314382605,2.83367825044356,2.71866712974334,2.72600826510719,488752.736759443,0.0,1.0
2010-04-12,11.74,11.75,11.41,11.44,221500,2.87283097238406,2.87527801750534,2.79207848338178,2.79941961874562,905173.337727563,0.0,1.0
2010-04-13,11.81,11.86,11.65,11.7,139000,2.88996028823302,2.90219551383943,2.85080756629253,2.86304279189893,568032.026835809,0.0,1.0
2010-04-14,12.28,12.4,11.83,11.91,148800,3.00497140893324,3.03433595038861,2.89485437847559,2.91443073944584,608080.328008404,0.0,1.0
2010-04-15,12.29,12.51,12.13,12.3,245100,3.00741845405452,3.0612534467227,2.96826573211402,3.0098654991758,1001616.18544933,0.0,1.0
2010-04-16,11.99,12.25,11.64,12.21,215000,2.93400710041608,2.99763027356939,2.84836052117124,2.98784209308427,878610.688990639,0.0,1.0
2010-04-19,11.9,12.13,11.66,12.05,127700,2.91198369432455,2.96826573211402,2.85325461141381,2.94868937114377,521853.883646998,0.0,1.0
2010-04-20,12.74,12.77,11.9,11.9,193000,3.11753548451217,3.12487661987601,2.91198369432455,2.91198369432455,788706.339419503,0.0,1.0
2010-04-21,13.05,13.19,12.64,12.64,279400,3.19339388327188,3.22765251496982,3.09306503329936,3.09306503329936,1141785.23955342,0.0,1.0
2010-04-22,12.97,13.25,12.87,12.94,276000,3.17381752230164,3.24233478569751,3.14934707108882,3.16647638693779,1127890.93098333,0.0,1.0
2010-04-23,12.68,13.09,12.62,13.0,295500,3.10285321378448,3.20318206375701,3.0881709430568,3.18115865766548,1207578.87719411,0.0,1.0
2010-04-26,12.57,12.82,12.4,12.75,176600,3.07593571745039,3.13711184548242,3.03433595038861,3.11998252963345,721686.733375566,0.0,1.0
2010-04-27,11.7,12.5,11.665,12.37,268900,2.86304279189893,3.05880640160142,2.85447813397445,3.02699481502477,1098876.34543992,0.0,1.0
2010-04-28,11.56,11.9,11.43,11.79,260800,2.828784160201,2.91198369432455,2.79697257362434,2.88506619799046,1065775.19855236,0.0,1.0
2010-04-29,12.02,12.05,11.5601,11.72,313300,2.94134823577993,2.94868937114377,2.82880863065221,2.86793688214149,1280319.66911984,0.0,1.0
2010-04-30,11.58,12.14,11.53,12.0,115800,2.83367825044356,2.9707127772353,2.82144302483715,2.93645414553737,473223.803651701,0.0,1.0
2010-05-03,11.81,11.905,11.49,11.69,147100,2.88996028823302,2.91320721688519,2.81165484435203,2.86059574677765,601133.173723363,0.0,1.0
2010-05-04,12.03,12.21,11.81,12.13,461600,2.94379528090121,2.98784209308427,2.88996028823302,2.96826573211402,1886356.71645618,0.0,1.0
2010-05-05,11.93,12.12,11.5,11.8,249200,2.9193248296884,2.96581868699274,2.81410188947331,2.88751324311174,1018371.08696031,0.0,1.0
2010-05-06,10.84,12.45,9.67,11.79,530200,2.65259691146875,3.04657117599502,2.36629263227886,2.88506619799046,2166694.82466436,0.0,1.0
2010-05-07,10.18,11.13,10.1,10.8,608400,2.4910919334642,2.72356121998591,2.47151557249395,2.64280873098363,2486263.9217763,0.0,1.0
2010-05-10,10.73,11.15,10.38,10.91,536300,2.62567941513466,2.72845531022847,2.54003283588982,2.66972622731772,2191622.84886362,0.0,1.0
2010-05-11,10.88,11.48,10.85,11.16,723700,2.66238509195388,2.80920779923075,2.65504395659003,2.73090235534975,2957444.44475593,0.0,1.0
2010-05-12,10.8,11.01,10.52,10.87,719900,2.64280873098363,2.69419667853053,2.57429146758776,2.6599380468326,2941915.51164819,0.0,1.0
2010-05-13,10.35,11.05,10.32,10.8,472300,2.53269170052598,2.70398485901566,2.52535056516213,2.64280873098363,1930082.9228385,0.0,1.0
2010-05-14,10.0,10.34,9.66,10.32,1375800,2.44704512128114,2.5302446554047,2.36384558715758,2.52535056516213,5622291.09727125,0.0,1.0
2010-05-17,9.91,10.43,9.67,10.07,781200,2.42502171518961,2.55226806149623,2.36629263227886,2.46417443713011,3192421.72204412,0.0,1.0
2010-05-18,9.63,10.25,9.56,9.99,1495700,2.35650445179374,2.50822124931317,2.33937513594477,2.44459807615986,6112269.80243393,0.0,1.0
2010-05-19,9.43,9.77,9.25,9.54,487100,2.30756354936811,2.39076308349167,2.26351673718505,2.33448104570221,1990564.03073182,0.0,1.0
2010-05-20,8.81,9.4,8.76,9.25,841300,2.15584675184868,2.30022241400427,2.14361152624228,2.26351673718505,3438024.05882709,0.0,1.0
2010-05-21,9.02,9.08,8.61,8.61,610200,2.20723469939559,2.22191697012327,2.10690584942306,2.10690584942306,2493619.73219575,0.0,1.0
2010-05-24,8.97,9.29,8.94,9.01,220100,2.19499947378918,2.27330491767018,2.18765833842534,2.20478765427431,899452.151845765,0.0,1.0
2010-05-25,8.59,8.7,8.43,8.61,658300,2.1020117591805,2.12892925551459,2.06285903724,2.10690584942306,2690183.33284901,0.0,1.0
2010-05-26,8.86,9.07,8.62,8.62,427800,2.16808197745509,2.21946992500199,2.10935289454434,2.10935289454434,1748230.94302416,0.0,1.0
2010-05-27,9.59,9.61,8.96,9.02,505300,2.34671627130861,2.35161036155117,2.1925524286679,2.20723469939559,2064939.44719521,0.0,1.0
2010-05-28,9.32,9.68,9.16,9.55,346300,2.28064605303402,2.36873967740014,2.24149333109352,2.33692809082349,1415176.19347655,0.0,1.0
2010-06-01,9.27,9.9,9.22,9.44,625700,2.26841082742761,2.42257467006833,2.25617560182121,2.31001059448939,2556961.43302997,0.0,1.0
2010-06-02,9.38,9.41,9.08,9.35,846600,2.29532832376171,2.30266945912555,2.22191697012327,2.28798718839786,3459682.83395104,0.0,1.0
2010-06-03,9.57,9.76,9.38,9.45,344600,2.34182218106605,2.38831603837039,2.29532832376171,2.31245763961068,1408229.03919151,0.0,1.0
2010-06-04,8.83,9.38,8.7,9.23,504300,2.16074084209124,2.29532832376171,2.12892925551459,2.25862264694249,2060852.88585107,0.0,1.0
2010-06-07,8.71,9.16,8.64,8.81,595400,2.13137630063587,2.24149333109352,2.1142469847869,2.15584675184868,2433138.62430245,0.0,1.0
2010-06-08,8.88,9.0,8.66,8.83,480100,2.17297606769765,2.20234060915302,2.11914107502947,2.16074084209124,1961958.10132282,0.0,1.0
2010-06-09,8.74,9.07,8.7,8.89,273500,2.13871743599971,2.21946992500199,2.12892925551459,2.17542311281893,1117674.52762298,0.0,1.0
2010-06-10,9.13,9.16,8.83,8.87,301400,2.23415219572968,2.24149333109352,2.16074084209124,2.17052902257637,1231689.58912455,0.0,1.0
2010-06-11,9.26,9.28,9.0,9.0,178100,2.26596378230633,2.2708578725489,2.20234060915302,2.20234060915302,727816.575391781,0.0,1.0
2010-06-14,9.41,9.77,9.395,9.43,227400,2.30266945912555,2.39076308349167,2.29899889144363,2.30756354936811,929284.049658005,0.0,1.0
2010-06-15,9.95,9.96,9.37,9.42,250700,2.43480989567473,2.43725694079601,2.29288127864043,2.30511650424683,1024500.92897653,0.0,1.0
2010-06-16,9.82,9.87,9.49,9.76,362600,2.40299830909808,2.41523353470448,2.3222458200958,2.38831603837039,1481787.14338607,0.0,1.0
2010-06-17,9.78,9.93,9.56,9.88,361200,2.39321012861295,2.42991580543217,2.33937513594477,2.41768057982576,1476065.95750427,0.0,1.0
2010-06-18,9.8,9.87,9.64,9.77,227500,2.39810421885552,2.41523353470448,2.35895149691502,2.39076308349167,929692.705792418,0.0,1.0
2010-06-21,9.69,10.01,9.64,9.95,170200,2.37118672252142,2.44949216640242,2.35895149691502,2.43480989567473,695532.740773055,0.0,1.0
2010-06-22,9.31,9.78,9.29,9.67,237200,2.27819900791274,2.39321012861295,2.27330491767018,2.36629263227886,969332.350830601,0.0,1.0
2010-06-23,9.47,9.6,8.95,9.21,278200,2.31735172985324,2.34916331642989,2.19010538354662,2.25372855669993,1136881.36594044,0.0,1.0
2010-06-24,9.49,9.73,9.14,9.38,270600,2.3222458200958,2.38097490300655,2.23659924085096,2.29532832376171,1105823.49972496,0.0,1.0
2010-06-25,9.6,9.7,9.26,9.52,473300,2.34916331642989,2.3736337676427,2.26596378230633,2.32958695545964,1934169.48418265,0.0,1.0
2010-06-28,9.69,9.83,9.5,9.66,136300,2.37118672252142,2.40544535421936,2.32469286521708,2.36384558715758,556998.311206624,0.0,1.0
2010-06-29,9.14,9.66,9.07,9.61,231800,2.23659924085096,2.36384558715758,2.21946992500199,2.35161036155117,947264.919572232,0.0,1.0
2010-06-30,8.68,9.04,8.5799,9.02,525700,2.12403516527203,2.21212878963815,2.099540243608,2.20723469939559,2148305.29861571,0.0,1.0
2010-07-01,8.39,8.66,8.075,8.65,464100,2.05307085675487,2.11914107502947,1.97598893543452,2.11669402990818,1896573.11981654,0.0,1.0
2010-07-02,8.38,8.54,8.26,8.41,231500,2.05062381163359,2.08977653357409,2.02125927017822,2.05796494699744,946038.951168991,0.0,1.0
2010-07-06,8.37,8.81,8.3,8.54,272300,2.04817676651231,2.15584675184868,2.03104745066334,2.08977653357409,1112770.65401,0.0,1.0
2010-07-07,8.87,8.88,8.34,8.44,264000,2.17052902257637,2.17297606769765,2.04083563114847,2.06530608236128,1078852.19485362,0.0,1.0
2010-07-08,9.21,9.25,8.98,8.99,132800,2.25372855669993,2.26351673718505,2.19744651891046,2.19989356403174,542695.346502124,0.0,1.0
2010-07-09,9.27,9.31,9.07,9.17,205000,2.26841082742761,2.27819900791274,2.21946992500199,2.2439403762148,837745.075549215,0.0,1.0
2010-07-12,9.11,9.48,9.08,9.23,244200,2.22925810548712,2.31979877497452,2.22191697012327,2.25862264694249,997938.280239597,0.0,1.0
2010-07-13,9.5,9.55,9.07,9.23,229000,2.32469286521708,2.33692809082349,2.21946992500199,2.25862264694249,935822.547808634,0.0,1.0
2010-07-14,9.6,9.66,9.25,9.45,225700,2.34916331642989,2.36384558715758,2.26351673718505,2.31245763961068,922336.895372964,0.0,1.0
2010-07-15,9.66,9.7099,9.41,9.65,291400,2.36384558715758,2.37605634231277,2.30266945912555,2.3613985420363,1190823.97568312,0.0,1.0
2010-07-16,9.44,9.6,9.33,9.55,253900,2.31001059448939,2.34916331642989,2.2830930981553,2.33692809082349,1037577.92527778,0.0,1.0
2010-07-19,9.8,9.89,9.34,9.45,410700,2.39810421885552,2.42012762494705,2.28554014327658,2.31245763961068,1678350.74403932,0.0,1.0
2010-07-20,10.0,10.1,9.49,9.68,344900,2.44704512128114,2.47151557249395,2.3222458200958,2.36873967740014,1409455.00759475,0.0,1.0
2010-07-21,10.01,10.1,9.77,10.03,643100,2.44949216640242,2.47151557249395,2.39076308349167,2.45438625664498,2628067.60041804,0.0,1.0
2010-07-22,10.65,10.66,10.165,10.2,388800,2.60610305416441,2.60855009928569,2.48742136578228,2.49598602370676,1588855.05060261,0.0,1.0
2010-07-23,11.19,11.25,10.51,10.6,255300,2.73824349071359,2.75292576144128,2.57184442246648,2.59386782855801,1043299.11115958,0.0,1.0
2010-07-26,11.56,11.64,11.21,11.3,437200,2.828784160201,2.84836052117124,2.74313758095616,2.76516098704769,1786644.6196591,0.0,1.0
2010-07-27,11.13,11.87,10.82,11.68,587200,2.72356121998591,2.90464255896071,2.64770282122619,2.85814870165637,2399628.82128047,0.0,1.0
2010-07-28,10.99,11.38,10.95,11.16,397000,2.68930258828797,2.78473734801794,2.67951440780285,2.73090235534975,1622364.85362457,0.0,1.0
2010-07-29,10.96,11.33,10.84,11.18,161900,2.68196145292413,2.77250212241153,2.65259691146875,2.73579644559231,661614.28161667,0.0,1.0
2010-07-30,11.01,11.19,10.63,10.77,204800,2.69419667853053,2.73824349071359,2.60120896392185,2.63546759561979,836927.763280385,0.0,1.0
2010-08-02,11.5,11.54,11.25,11.3,283500,2.81410188947331,2.82389006995843,2.75292576144128,2.76516098704769,1158540.1410644,0.0,1.0
2010-08-03,11.29,11.5,11.11,11.43,136100,2.7627139419264,2.81410188947331,2.71866712974334,2.79697257362434,556180.998937795,0.0,1.0
2010-08-04,11.5,11.51,11.27,11.31,224500,2.81410188947331,2.81654893459459,2.75781985168384,2.76760803216897,917433.021759991,0.0,1.0
2010-08-05,11.64,11.81,11.26,11.42,258900,2.84836052117124,2.88996028823302,2.75537280656256,2.79452552850306,1058010.7319985,0.0,1.0
2010-08-06,11.65,11.76,11.41,11.49,213900,2.85080756629253,2.87772506262662,2.79207848338178,2.81165484435203,874115.47151208,0.0,1.0
2010-08-09,11.87,11.99,11.59,11.91,373200,2.90464255896071,2.93400710041608,2.83612529556484,2.91443073944584,1525104.69363398,0.0,1.0
2010-08-10,11.43,11.87,10.56,11.87,459400,2.79697257362434,2.90464255896071,2.58407964807288,2.90464255896071,1877366.28149907,0.0,1.0
2010-08-11,10.58,11.12,10.57,11.0,462000,2.58897373831544,2.72111417486463,2.58652669319416,2.69174963340925,1887991.34099384,0.0,1.0
2010-08-12,10.62,10.92,10.1,10.25,357600,2.59876191880057,2.672173272439,2.47151557249395,2.50822124931317,1461354.33666536,0.0,1.0
2010-08-13,10.72,10.85,10.47,10.55,345800,2.62323237001338,2.65504395659003,2.56205624198135,2.5816326029516,1413132.91280448,0.0,1.0
2010-08-16,10.62,10.86,10.5,10.65,121400,2.59876191880057,2.65749100171132,2.56939737734519,2.60610305416441,496108.5471789,0.0,1.0
2010-08-17,10.95,11.23,10.75,10.75,194900,2.67951440780285,2.74803167119872,2.63057350537722,2.63057350537722,796470.805973373,0.0,1.0
2010-08-18,11.16,11.32,10.88,10.9,164800,2.73090235534975,2.77005507729025,2.66238509195388,2.66727918219644,673465.309514684,0.0,1.0
2010-08-19,10.87,11.22,10.7,11.12,212600,2.6599380468326,2.74558462607744,2.61833827977082,2.72111417486463,868802.941764695,0.0,1.0
2010-08-20,10.91,10.92,10.57,10.85,133500,2.66972622731772,2.672173272439,2.58652669319416,2.65504395659003,545555.939443024,0.0,1.0
2010-08-23,10.43,11.1,10.36,11.0,193900,2.55226806149623,2.71622008462206,2.53513874564726,2.69174963340925,792384.24462923,0.0,1.0
2010-08-24,10.2,10.49,10.1,10.18,180400,2.49598602370676,2.56695033222391,2.47151557249395,2.4910919334642,737215.666483308,0.0,1.0
2010-08-25,10.25,10.31,9.86,10.15,195300,2.50822124931317,2.52290352004085,2.4127864895832,2.48375079810035,798105.43051103,0.0,1.0
2010-08-26,10.29,10.54,10.16,10.34,137300,2.51800942979829,2.57918555783032,2.48619784322164,2.5302446554047,561084.872550766,0.0,1.0
2010-08-27,10.67,10.69,10.31,10.34,147500,2.61099714440697,2.61589123464954,2.52290352004085,2.5302446554047,602767.79826102,0.0,1.0
2010-08-30,10.16,10.66,10.05,10.66,173800,2.48619784322164,2.60855009928569,2.45928034688754,2.60855009928569,710244.361611966,0.0,1.0
2010-08-31,10.05,10.26,9.89,10.15,532900,2.45928034688754,2.51066829443445,2.42012762494705,2.48375079810035,2177728.54029354,0.0,1.0
2010-09-01,10.56,10.6,10.17,10.33,116200,2.58407964807288,2.59386782855801,2.48864488834292,2.52779761028342,474858.428189359,0.0,1.0
2010-09-02,10.91,10.97,10.59,10.63,165100,2.66972622731772,2.68440849804541,2.59142078343673,2.60120896392185,674691.277917927,0.0,1.0
2010-09-03,11.2,11.2,10.84,11.08,90500,2.74069053583487,2.74069053583487,2.65259691146875,2.7113259943795,369833.801644897,0.0,1.0
2010-09-07,10.72,11.16,10.67,11.13,125500,2.62323237001338,2.73090235534975,2.61099714440697,2.72356121998591,512863.448689884,0.0,1.0
2010-09-08,10.6,10.8,10.52,10.72,215900,2.59386782855801,2.64280873098363,2.57429146758776,2.62323237001338,882288.594200365,0.0,1.0
2010-09-09,10.39,10.81,10.365,10.81,169400,2.5424798810111,2.64525577610491,2.5363622682079,2.64525577610491,692263.491697741,0.0,1.0
2010-09-10,10.4,10.6,10.37,10.43,227100,2.54492692613238,2.59386782855801,2.53758579076854,2.55226806149623,928058.081254764,0.0,1.0
2010-09-13,10.85,10.91,10.53,10.53,167200,2.65504395659003,2.66972622731772,2.57673851270904,2.57673851270904,683273.056740628,0.0,1.0
2010-09-14,10.58,10.92,10.5,10.78,119500,2.58897373831544,2.672173272439,2.56939737734519,2.63791464074107,488344.08062503,0.0,1.0
2010-09-15,10.71,10.85,10.48,10.48,92400,2.6207853248921,2.65504395659003,2.56450328710263,2.56450328710263,377598.268198767,0.0,1.0
2010-09-16,10.62,10.68,10.41,10.63,51300,2.59876191880057,2.61344418952826,2.54737397125366,2.60120896392185,209640.59695451,0.0,1.0
2010-09-17,10.75,10.88,10.45,10.67,105300,2.63057350537722,2.66238509195388,2.55716215173879,2.61099714440697,430314.909538206,0.0,1.0
2010-09-20,11.14,11.18,10.7899,10.83,96800,2.72600826510719,2.73579644559231,2.64033721541113,2.65014986634747,395579.138112994,0.0,1.0
2010-09-21,10.94,11.25,10.8,11.2,154900,2.67706736268156,2.75292576144128,2.64280873098363,2.74069053583487,633008.352207675,0.0,1.0
2010-09-22,10.76,10.99,10.68,10.95,56400,2.6330205504985,2.68930258828797,2.61344418952826,2.67951440780285,230482.059809638,0.0,1.0
2010-09-23,10.78,10.95,10.5601,10.64,69700,2.63791464074107,2.67951440780285,2.58410411852409,2.60365600904313,284833.325686732,0.0,1.0
2010-09-24,11.14,11.19,10.98,10.98,86000,2.72600826510719,2.73824349071359,2.68685554316669,2.68685554316669,351444.275596255,0.0,1.0
2010-09-27,11.23,11.25,11.07,11.12,86400,2.74803167119872,2.75292576144128,2.70887894925822,2.72111417486463,353078.900133912,0.0,1.0
2010-09-28,11.35,11.4799,11.17,11.21,208400,2.77739621265409,2.80918332877953,2.73334940047103,2.74313758095616,851639.384119298,0.0,1.0
2010-09-29,11.38,11.45,11.1,11.27,121000,2.78473734801794,2.8018666638669,2.71622008462206,2.75781985168384,494473.922641242,0.0,1.0
2010-09-30,11.43,11.5,11.28,11.47,83100,2.79697257362434,2.81410188947331,2.76026689680512,2.80676075410947,339593.247698242,0.0,1.0
2010-10-01,11.19,11.5,11.19,11.5,88300,2.73824349071359,2.81410188947331,2.73824349071359,2.81410188947331,360843.366687783,0.0,1.0
2010-10-04,11.12,11.269,10.97,11.19,134600,2.72111417486463,2.75757514717171,2.68440849804541,2.73824349071359,550051.15692158,0.0,1.0
2010-10-05,11.5,11.59,11.06,11.3,178100,2.81410188947331,2.83612529556484,2.70643190413694,2.76516098704769,727816.575391779,0.0,1.0
2010-10-06,11.08,11.5399,11.02,11.5,220600,2.7113259943795,2.82386559950722,2.69664372365181,2.81410188947331,901495.432517836,0.0,1.0
2010-10-07,11.32,11.36,10.98,11.12,115200,2.77005507729025,2.77984325777537,2.68685554316669,2.72111417486463,470771.866845216,0.0,1.0
2010-10-08,11.43,11.47,11.24,11.36,107100,2.79697257362434,2.80676075410947,2.75047871632,2.77984325777537,437670.719957662,0.0,1.0
2010-10-11,11.6,11.76,11.5,11.5,111200,2.83857234068612,2.87772506262662,2.81410188947331,2.81410188947331,454425.621468646,0.0,1.0
2010-10-12,11.86,11.99,11.51,11.58,119900,2.90219551383943,2.93400710041608,2.81654893459459,2.83367825044356,489978.705162686,0.0,1.0
2010-10-13,11.94,11.98,11.75,11.97,65200,2.92177187480968,2.9315600552948,2.87527801750534,2.92911301017352,266443.799638091,0.0,1.0
2010-10-14,12.02,12.12,11.88,12.0,171300,2.94134823577993,2.96581868699274,2.90708960408199,2.93645414553737,700027.95825161,0.0,1.0
2010-10-15,11.65,12.07,11.65,12.07,160800,2.85080756629253,2.95358346138633,2.85080756629253,2.95358346138633,657119.064138113,0.0,1.0
2010-10-18,11.72,11.8,11.47,11.63,178600,2.86793688214149,2.88751324311174,2.80676075410947,2.84591347604996,729859.856063852,0.0,1.0
2010-10-19,11.45,11.66,11.3,11.46,139700,2.8018666638669,2.85325461141381,2.76516098704769,2.80431370898818,570892.619776708,0.0,1.0
2010-10-20,11.42,11.55,11.35,11.5,118600,2.79452552850306,2.82633711507971,2.77739621265409,2.81410188947331,484666.175415301,0.0,1.0
2010-10-21,11.58,11.87,11.4,11.55,78700,2.83367825044356,2.90464255896071,2.7896314382605,2.82633711507971,321612.377784015,0.0,1.0
2010-10-22,11.65,11.67,11.47,11.61,39500,2.85080756629253,2.85570165653509,2.80676075410947,2.8410193858074,161419.173093629,0.0,1.0
2010-10-25,11.79,11.84,11.74,11.74,110900,2.88506619799046,2.89730142359687,2.87283097238406,2.87283097238406,453199.653065404,0.0,1.0
2010-10-26,11.51,11.8,11.4,11.77,182100,2.81654893459459,2.88751324311174,2.7896314382605,2.8801721077479,744162.82076835,0.0,1.0
2010-10-27,11.45,11.48,11.2,11.45,99200,2.8018666638669,2.80920779923075,2.74069053583487,2.8018666638669,405386.885338937,0.0,1.0
2010-10-28,11.41,11.69,11.19,11.57,208100,2.79207848338178,2.86059574677765,2.73824349071359,2.83123120532228,850413.415716054,0.0,1.0
2010-10-29,11.88,11.93,11.345,11.38,230000,2.90708960408199,2.9193248296884,2.77617269009345,2.78473734801794,939909.109152776,0.0,1.0
2010-11-01,12.0,12.16,11.87,11.93,259700,2.93645414553737,2.97560686747786,2.90464255896071,2.9193248296884,1061279.98107381,0.0,1.0
2010-11-02,12.47,12.58,12.12,12.2,166100,3.05146526623758,3.07838276257167,2.96581868699274,2.98539504796299,678777.83926207,0.0,1.0
2010-11-03,12.7,12.85,12.47,12.47,220500,3.10774730402704,3.14445298084626,3.05146526623758,3.05146526623758,901086.776383423,0.0,1.0
2010-11-04,12.96,13.22,12.75,13.1,195400,3.17137047718035,3.23499365033366,3.11998252963345,3.20562910887829,798514.086645446,0.0,1.0
2010-11-05,13.02,13.29,12.95,13.01,127700,3.18605274790804,3.25212296618263,3.16892343205907,3.18360570278676,521853.883646998,0.0,1.0
2010-11-08,12.86,13.01,12.63,13.01,160100,3.14690002596754,3.18360570278676,3.09061798817808,3.18360570278676,654258.471197215,0.0,1.0
2010-11-09,13.27,13.33,12.77,12.86,277500,3.24722887594007,3.26191114666776,3.12487661987601,3.14690002596754,1134020.77299954,0.0,1.0
2010-11-10,13.83,13.84,13.1,13.3,219900,3.38426340273181,3.38671044785309,3.20562910887829,3.25457001130391,898634.839576937,0.0,1.0
2010-11-11,13.58,13.89,13.53,13.68,111100,3.32308727469979,3.3989456734595,3.31085204909338,3.3475577259126,454016.965334231,0.0,1.0
2010-11-12,13.12,13.61,13.0,13.39,106500,3.21052319912085,3.33042841006363,3.18115865766548,3.27659341739544,435218.783151177,0.0,1.0
2010-11-15,13.45,13.64,13.0,13.22,134600,3.29127568812313,3.33776954542747,3.18115865766548,3.23499365033366,550051.156921581,0.0,1.0
2010-11-16,12.85,13.32,12.69,13.32,164200,3.14445298084626,3.25946410154648,3.10530025890576,3.25946410154648,671013.372708199,0.0,1.0
2010-11-17,13.51,13.69,12.9,12.9,151200,3.30595795885082,3.35000477103388,3.15668820645267,3.15668820645267,617888.075234346,0.0,1.0
2010-11-18,13.85,14.12,13.72,13.72,212900,3.38915749297438,3.45522771124897,3.35734590639772,3.35734590639772,870028.910167938,0.0,1.0
2010-11-19,13.72,13.82,13.14,13.67,149900,3.35734590639772,3.38181635761053,3.21541728936342,3.34511068079132,612575.545486961,0.0,1.0
2010-11-22,13.67,13.83,13.55,13.66,167300,3.34511068079132,3.38426340273181,3.31574613933594,3.34266363567003,683681.71287504,0.0,1.0
2010-11-23,13.12,13.61,12.99,13.49,159100,3.21052319912085,3.33042841006363,3.1787116125442,3.30106386860826,650171.909853073,0.0,1.0
2010-11-24,13.73,13.74,13.19,13.19,171100,3.359792951519,3.36223999664028,3.22765251496982,3.22765251496982,699210.645982783,0.0,1.0
2010-11-26,14.25,14.46,13.59,13.77,187300,3.48703929782562,3.53842724537253,3.32553431982107,3.36958113200413,765412.939757891,0.0,1.0
2010-11-29,13.93,14.25,13.7508,14.04,197400,3.40873385394463,3.48703929782562,3.36488280537127,3.43565135027872,806687.209333729,0.0,1.0
2010-11-30,13.74,13.83,13.55,13.75,197400,3.36223999664028,3.38426340273181,3.31574613933594,3.36468704176156,806687.209333731,0.0,1.0
2010-12-01,13.89,14.01,13.81,14.0,187400,3.3989456734595,3.42831021491487,3.37936931248925,3.42586316979359,765821.595892305,0.0,1.0
2010-12-02,13.92,14.0,13.83,13.88,192900,3.40628680882334,3.42586316979359,3.38426340273181,3.39649862833822,788297.68328509,0.0,1.0
2010-12-03,14.06,14.11,13.8,13.84,148100,3.44054544052128,3.45278066612769,3.37692226736797,3.38671044785309,605219.735067505,0.0,1.0
2010-12-06,13.9,14.02,13.81,14.02,122600,3.40139271858078,3.43075726003616,3.37936931248925,3.43075726003616,501012.420791871,0.0,1.0
2010-12-07,13.89,14.08,13.77,14.08,182900,3.3989456734595,3.44543953076384,3.36958113200413,3.44543953076384,747432.069843664,0.0,1.0
2010-12-08,13.88,14.02,13.83,13.9,164700,3.39649862833822,3.43075726003616,3.38426340273181,3.40139271858078,673056.65338027,0.0,1.0
2010-12-09,13.9,13.95,13.8,13.95,157400,3.40139271858078,3.41362794418719,3.37692226736797,3.41362794418719,643224.75556803,0.0,1.0
2010-12-10,13.88,14.03,13.88,13.92,182100,3.39649862833822,3.43320430515744,3.39649862833822,3.40628680882334,744162.82076835,0.0,1.0
2010-12-13,13.75,14.01,13.74,13.93,91000,3.36468704176156,3.42831021491487,3.36223999664028,3.40873385394463,371877.082316968,0.0,1.0
2010-12-14,13.69,13.96,13.68,13.75,103900,3.35000477103388,3.41607498930847,3.3475577259126,3.36468704176156,424593.723656406,0.0,1.0
2010-12-15,13.57,13.9,13.471,13.66,164500,3.3206402295785,3.40139271858078,3.29641448287782,3.34266363567003,672239.341111443,0.0,1.0
2010-12-16,13.53,13.6,13.34,13.57,111500,3.31085204909338,3.32798136494235,3.26435819178904,3.3206402295785,455651.589871889,0.0,1.0
2010-12-17,13.77,13.77,13.32,13.53,448800,3.36958113200413,3.36958113200413,3.25946410154648,3.31085204909338,1834048.73125115,0.0,1.0
2010-12-20,13.94,14.15,13.77,13.77,168900,3.41118089906591,3.46256884661281,3.36958113200413,3.36958113200413,690220.211025668,0.0,1.0
2010-12-21,14.06,14.2,13.91,14.09,100500,3.44054544052128,3.47480407221922,3.40383976370206,3.44788657588512,410699.415086322,0.0,1.0
2010-12-22,14.24,14.285,14.032,14.12,79800,3.48459225270434,3.49560395575011,3.43369371418169,3.45522771124897,326107.595262572,0.0,1.0
2010-12-23,13.94,14.36,13.89,14.35,73100,3.41118089906591,3.51395679415971,3.3989456734595,3.51150974903843,298727.634256817,0.0,1.0
2010-12-27,14.17,14.21,13.86,13.86,86500,3.46746293685537,3.4772511173405,3.39160453809566,3.39160453809566,353487.556268327,0.0,1.0
2010-12-28,14.08,14.215,13.93,14.19,77900,3.44543953076384,3.47847463990114,3.40873385394463,3.47235702709793,318343.128708701,0.0,1.0
2010-12-29,14.22,14.26,13.9601,14.08,68300,3.47969816246178,3.4894863429469,3.41609945975968,3.44543953076384,279112.139804933,0.0,1.0
2010-12-30,14.19,14.33,14.17,14.2268,51100,3.47235702709793,3.50661565879587,3.46746293685537,3.48136215314425,208823.284685682,0.0,1.0
2010-12-31,14.04,14.23,14.0,14.18,46900,3.43565135027872,3.48214520758306,3.42586316979359,3.46990998197665,191659.727040283,0.0,1.0
2011-01-03,14.67,14.68,14.1,14.16,180500,3.58981519291943,3.59226223804071,3.4503336210064,3.46501589173409,737624.322617722,0.0,1.0
2011-01-04,14.8,14.929,14.53,14.67,321900,3.62162677949608,3.65319366156061,3.55555656122149,3.58981519291943,1315464.09667947,0.0,1.0
2011-01-05,14.75,14.91,14.66,14.72,121700,3.60939155388968,3.64854427583018,3.58736814779815,3.60205041852584,497334.515582142,0.0,1.0
2011-01-06,14.65,14.74,14.48,14.73,119800,3.58492110267687,3.6069445087684,3.54332133561509,3.60449746364712,489570.049028271,0.0,1.0
2011-01-07,14.34,14.86,13.98,14.45,362700,3.50906270391715,3.63630905022377,3.42096907955103,3.53598020025124,1482195.79952049,0.0,1.0
2011-01-10,14.06,14.2901,14.02,14.28,112500,3.44054544052128,3.49685194876196,3.43075726003616,3.49438043318946,459738.151216032,0.0,1.0
2011-01-11,14.27,14.35,13.93,14.13,239400,3.49193338806818,3.51150974903843,3.40873385394463,3.45767475637025,978322.785787716,0.0,1.0
2011-01-12,14.26,14.58,14.21,14.5,81800,3.4894863429469,3.5677917868279,3.4772511173405,3.54821542585765,334280.717950857,0.0,1.0
2011-01-13,14.13,14.33,14.0,14.23,152200,3.45767475637025,3.50661565879587,3.42586316979359,3.48214520758306,621974.636578489,0.0,1.0
2011-01-14,14.0,14.08,13.91,14.08,167800,3.42586316979359,3.44543953076384,3.40383976370206,3.44543953076384,685724.993547113,0.0,1.0
2011-01-18,13.97,14.05,13.8,13.98,121200,3.41852203442975,3.4380983954,3.37692226736797,3.42096907955103,495291.234910071,0.0,1.0
2011-01-19,13.65,14.34,13.49,14.06,282300,3.34021659054875,3.50906270391715,3.30106386860826,3.44054544052128,1153636.26745143,0.0,1.0
2011-01-20,13.8,13.85,13.52,13.58,134500,3.37692226736797,3.38915749297438,3.3084050039721,3.32308727469979,549642.500787167,0.0,1.0
2011-01-21,13.9,13.97,13.54,13.87,197900,3.40139271858078,3.41852203442975,3.31329909421466,3.39405158321694,808730.490005802,0.0,1.0
2011-01-24,13.76,13.86,13.51,13.86,158000,3.36713408688285,3.39160453809566,3.30595795885082,3.39160453809566,645676.692374515,0.0,1.0
2011-01-25,13.6,13.7,13.47,13.7,131900,3.32798136494235,3.35245181615516,3.29616977836569,3.35245181615516,539017.441292396,0.0,1.0
2011-01-26,13.91,13.96,13.64,13.65,49900,3.40383976370206,3.41607498930847,3.33776954542747,3.34021659054875,203919.411072711,0.0,1.0
2011-01-27,13.9,14.06,13.86,13.86,68000,3.40139271858078,3.44054544052128,3.39160453809566,3.39160453809566,277886.17140169,0.0,1.0
2011-01-28,13.6,13.94,13.56,13.87,180600,3.32798136494235,3.41118089906591,3.31819318445722,3.39405158321694,738032.978752135,0.0,1.0
2011-01-31,13.89,13.89,13.66,13.66,276600,3.3989456734595,3.3989456734595,3.34266363567003,3.34266363567003,1130342.86778982,0.0,1.0
2011-02-01,14.16,14.25,13.92,13.99,96100,3.46501589173409,3.48703929782562,3.40628680882334,3.42341612467231,392718.545172095,0.0,1.0
2011-02-02,14.36,14.39,13.98,14.08,144500,3.51395679415971,3.52129792952356,3.42096907955103,3.44543953076384,590508.114228592,0.0,1.0
2011-02-03,14.1,14.35,13.86,14.29,159600,3.4503336210064,3.51150974903843,3.39160453809566,3.49682747831075,652215.190525144,0.0,1.0
2011-02-04,14.29,14.3,13.86,14.08,111300,3.49682747831075,3.49927452343203,3.39160453809566,3.44543953076384,454834.27760306,0.0,1.0
2011-02-07,14.82,14.92,14.24,14.35,323100,3.62652086973865,3.65099132095146,3.48459225270434,3.51150974903843,1320367.97029244,0.0,1.0
2011-02-08,14.7,14.83,14.31,14.43,436300,3.59715632828327,3.62896791485993,3.50172156855331,3.53108611000868,1782966.71444937,0.0,1.0
2011-02-09,14.77,14.97,14.62,14.62,333400,3.61428564413224,3.66322654655786,3.57757996731302,3.57757996731302,1362459.55213711,0.0,1.0
2011-02-10,14.75,14.83,14.68,14.69,106900,3.60939155388968,3.62896791485993,3.59226223804071,3.59470928316199,436853.407688833,0.0,1.0
2011-02-11,14.86,15.25,14.75,14.78,365600,3.63630905022377,3.73174380995374,3.60939155388968,3.61673268925352,1494046.8274185,0.0,1.0
2011-02-14,15.15,15.3,14.83,14.83,404600,3.70727335874092,3.74397903556014,3.62896791485993,3.62896791485993,1653422.71984006,0.0,1.0
2011-02-15,15.15,15.21,15.11,15.18,116500,3.70727335874092,3.72195562946861,3.6974851782558,3.71461449410477,476084.396592602,0.0,1.0
2011-02-16,15.31,15.35,15.16,15.2,117700,3.74642608068142,3.75621426116655,3.7097204038622,3.71950858434733,480988.270205573,0.0,1.0
2011-02-17,15.36,15.47,15.21,15.23,169200,3.75866130628783,3.78557880262192,3.72195562946861,3.72684971971117,691446.179428911,0.0,1.0
2011-02-18,15.06,15.38,15.02,15.37,116200,3.68524995264939,3.76355539653039,3.67546177216427,3.76110835140911,474858.428189359,0.0,1.0
2011-02-22,14.25,14.9,14.2,14.89,200300,3.48703929782562,3.6460972307089,3.47480407221922,3.64365018558761,818538.237231744,0.0,1.0
2011-02-23,13.8,14.35,13.7,14.27,241400,3.37692226736797,3.51150974903843,3.35245181615516,3.49193338806818,986495.908476,0.0,1.0
2011-02-24,13.96,14.09,13.65,13.78,114100,3.41607498930847,3.44788657588512,3.34021659054875,3.37202817712541,466276.649366659,0.0,1.0
2011-02-25,14.11,14.15,13.88,14.07,81400,3.45278066612769,3.46256884661281,3.39649862833822,3.44299248564256,332646.093413199,0.0,1.0
2011-02-28,14.74,14.99,14.34,14.34,259800,3.6069445087684,3.66812063680043,3.50906270391715,3.50906270391715,1061688.63720822,0.0,1.0
2011-03-01,14.6,15.0,14.51,14.85,548300,3.57268587707046,3.67056768192171,3.55066247097893,3.63386200510249,2240661.58499333,0.0,1.0
2011-03-02,14.72,14.81,14.43,14.56,79100,3.60205041852584,3.62407382461737,3.53108611000868,3.56289769658534,323247.002321672,0.0,1.0
2011-03-03,14.86,15.02,14.76,15.02,128000,3.63630905022377,3.67546177216427,3.61183859901096,3.67546177216427,523079.85205024,0.0,1.0
2011-03-04,14.58,14.91,14.39,14.91,360300,3.5677917868279,3.64854427583018,3.52129792952356,3.64854427583018,1472388.05229454,0.0,1.0
2011-03-07,14.14,14.61,13.99,14.61,129200,3.46012180149153,3.57513292219174,3.42341612467231,3.57513292219174,527983.725663211,0.0,1.0
2011-03-08,14.41,14.56,13.99,14.16,61000,3.52619201976612,3.56289769658534,3.42341612467231,3.46501589173409,249280.241992693,0.0,1.0
2011-03-09,14.56,14.61,14.3,14.34,140500,3.56289769658534,3.57513292219174,3.49927452343203,3.50906270391715,574161.868852021,0.0,1.0
2011-03-10,14.06,14.82,14.01,14.6,94400,3.44054544052128,3.62652086973865,3.42831021491487,3.57268587707046,385771.390887052,0.0,1.0
2011-03-11,14.29,14.43,13.875,13.98,142200,3.49682747831075,3.53108611000868,3.39527510577758,3.42096907955103,581109.023137063,0.0,1.0
2011-03-14,13.69,14.17,13.5,14.09,172400,3.35000477103388,3.46746293685537,3.30351091372954,3.44788657588512,704523.175730167,0.0,1.0
2011-03-15,13.48,13.5598,12.8,13.19,306000,3.29861682348697,3.3181442435548,3.13221775523986,3.22765251496982,1250487.77130761,0.0,1.0
2011-03-16,13.05,13.51,12.95,13.47,221600,3.19339388327188,3.30595795885082,3.16892343205907,3.29616977836569,905581.99386198,0.0,1.0
2011-03-17,13.27,13.34,12.91,13.3,198100,3.24722887594007,3.26435819178904,3.15913525157395,3.25457001130391,809547.80227463,0.0,1.0
2011-03-18,14.15,14.26,13.56,13.57,529500,3.46256884661281,3.4894863429469,3.31819318445722,3.3206402295785,2163834.23172346,0.0,1.0
2011-03-21,14.27,14.58,14.27,14.41,200400,3.49193338806818,3.5677917868279,3.49193338806818,3.52619201976612,818946.893366158,0.0,1.0
2011-03-22,14.12,14.38,14.04,14.32,71400,3.45522771124897,3.51885088440228,3.43565135027872,3.50416861367459,291780.479971774,0.0,1.0
2011-03-23,13.92,14.05,13.77,14.05,131100,3.40628680882334,3.4380983954,3.36958113200413,3.4380983954,535748.192217083,0.0,1.0
2011-03-24,14.13,14.19,13.96,14.02,101800,3.45767475637025,3.47235702709793,3.41607498930847,3.43075726003616,416011.944833706,0.0,1.0
2011-03-25,14.17,14.49,14.16,14.23,172400,3.46746293685537,3.54576838073637,3.46501589173409,3.48214520758306,704523.175730168,0.0,1.0
2011-03-28,14.08,14.28,14.08,14.21,151700,3.44543953076384,3.49438043318946,3.44543953076384,3.4772511173405,619931.355906418,0.0,1.0
2011-03-29,14.11,14.23,14.05,14.08,41300,3.45278066612769,3.48214520758306,3.4380983954,3.44543953076384,168774.983513085,0.0,1.0
2011-03-30,14.28,14.46,14.03,14.17,304300,3.49438043318946,3.53842724537253,3.43320430515744,3.46746293685537,1243540.61702257,0.0,1.0
2011-03-31,14.55,14.67,14.09,14.3,409800,3.56045065146406,3.58981519291943,3.44788657588512,3.49927452343203,1674672.8388296,0.0,1.0
2011-04-01,14.5,15.01,14.39,14.65,190100,3.54821542585765,3.67301472704299,3.52129792952356,3.58492110267687,776855.31152149,0.0,1.0
2011-04-04,14.7,14.71,14.47,14.53,84300,3.59715632828327,3.59960337340455,3.54087429049381,3.55555656122149,344497.121311213,0.0,1.0
2011-04-05,14.3,14.7,14.24,14.7,144400,3.49927452343203,3.59715632828327,3.48459225270434,3.59715632828327,590099.458094177,0.0,1.0
2011-04-06,14.2,14.67,14.16,14.47,140300,3.47480407221922,3.58981519291943,3.46501589173409,3.54087429049381,573344.556583192,0.0,1.0
2011-04-07,14.02,14.39,14.01,14.21,119900,3.43075726003616,3.52129792952356,3.42831021491487,3.4772511173405,489978.705162685,0.0,1.0
2011-04-08,13.66,14.1,13.57,14.1,140500,3.34266363567003,3.4503336210064,3.3206402295785,3.4503336210064,574161.868852022,0.0,1.0
2011-04-11,14.03,14.03,13.72,13.73,249600,3.43320430515744,3.43320430515744,3.35734590639772,3.359792951519,1020005.71149797,0.0,1.0
2011-04-12,14.05,14.16,13.66,13.92,102300,3.4380983954,3.46501589173409,3.34266363567003,3.40628680882334,418055.225505778,0.0,1.0
2011-04-13,13.9,14.36,13.83,14.18,141900,3.40139271858078,3.51395679415971,3.38426340273181,3.46990998197665,579883.054733821,0.0,1.0
2011-04-14,13.74,13.92,13.695,13.79,94200,3.36223999664028,3.40628680882334,3.35122829359452,3.37447522224669,384954.078618224,0.0,1.0
2011-04-15,13.81,14.02,13.63,13.73,66200,3.37936931248925,3.43075726003616,3.33532250030619,3.359792951519,270530.360982234,0.0,1.0
2011-04-18,13.49,13.6,13.26,13.6,68100,3.30106386860826,3.32798136494235,3.24478183081879,3.32798136494235,278294.827536104,0.0,1.0
2011-04-19,13.34,13.68,13.2001,13.61,175300,3.26435819178904,3.3475577259126,3.23012403054231,3.33042841006363,716374.20362818,0.0,1.0
2011-04-20,13.58,13.87,13.54,13.59,120900,3.32308727469979,3.39405158321694,3.31329909421466,3.32553431982107,494065.266506828,0.0,1.0
2011-04-21,13.65,13.8,13.45,13.67,59200,3.34021659054875,3.37692226736797,3.29127568812313,3.34511068079132,241924.431573236,0.0,1.0
2011-04-25,13.71,13.91,13.69,13.76,69800,3.35489886127644,3.40383976370206,3.35000477103388,3.36713408688285,285241.981821147,0.0,1.0
2011-04-26,13.71,13.8,13.68,13.73,41400,3.35489886127644,3.37692226736797,3.3475577259126,3.359792951519,169183.6396475,0.0,1.0
2011-04-27,13.81,13.84,13.63,13.74,52100,3.37936931248925,3.38671044785309,3.33532250030619,3.36223999664028,212909.846029824,0.0,1.0
2011-04-28,13.89,13.91,13.51,13.8,433900,3.3989456734595,3.40383976370206,3.30595795885082,3.37692226736797,1773158.96722343,0.0,1.0
2011-04-29,13.76,13.89,13.43,13.86,241000,3.36713408688285,3.3989456734595,3.28638159788057,3.39160453809566,984861.283938342,0.0,1.0
2011-05-02,13.69,13.79,13.61,13.78,76000,3.35000477103388,3.37447522224669,3.33042841006363,3.37202817712541,310578.66215483,0.0,1.0
2011-05-03,14.06,14.18,13.71,13.71,350200,3.44054544052128,3.46990998197665,3.35489886127644,3.35489886127644,1431113.7827187,0.0,1.0
2011-05-04,13.89,14.1,13.79,14.04,538200,3.3989456734595,3.4503336210064,3.37447522224669,3.43565135027872,2199387.3154175,0.0,1.0
2011-05-05,14.01,14.04,13.69,13.77,459900,3.42831021491487,3.43565135027872,3.35000477103388,3.36958113200413,1879409.56217114,0.0,1.0
2011-05-06,14.57,14.99,14.22,14.5,670500,3.56534474170662,3.66812063680043,3.47969816246178,3.54821542585765,2740039.38124755,0.0,1.0
2011-05-09,15.0,15.06,14.51,14.59,378200,3.67056768192171,3.68524995264939,3.55066247097893,3.57023883194918,1545537.50035469,0.0,1.0
2011-05-10,15.06,15.38,14.9,15.05,325700,3.68524995264939,3.76355539653039,3.6460972307089,3.68280290752811,1330993.02978721,0.0,1.0
2011-05-11,14.98,15.1,14.651,15.0,214300,3.66567359167914,3.69503813313452,3.585165807189,3.67056768192171,875750.096049739,0.0,1.0
2011-05-12,15.0,15.05,14.51,14.9,271000,3.67056768192171,3.68280290752811,3.55066247097893,3.6460972307089,1107458.12426262,0.0,1.0
2011-05-13,14.85,15.05,14.79,15.0,186400,3.63386200510249,3.68280290752811,3.6191797343748,3.67056768192171,761735.034548162,0.0,1.0
2011-05-16,14.66,15.16,14.66,14.86,232200,3.58736814779815,3.7097204038622,3.58736814779815,3.63630905022377,948899.544109889,0.0,1.0
2011-05-17,14.59,14.7,14.52,14.57,205100,3.57023883194918,3.59715632828327,3.55310951610021,3.56534474170662,838153.731683627,0.0,1.0
2011-05-18,14.7,14.86,14.58,14.58,130700,3.59715632828327,3.63630905022377,3.5677917868279,3.5677917868279,534113.567679425,0.0,1.0
2011-05-19,14.8,14.95,14.58,14.76,120500,3.62162677949608,3.6583324563153,3.5677917868279,3.61183859901096,492430.641969172,0.0,1.0
2011-05-20,14.69,14.8,14.55,14.72,130100,3.59470928316199,3.62162677949608,3.56045065146406,3.60205041852584,531661.63087294,0.0,1.0
2011-05-23,14.52,14.62,14.43,14.55,209800,3.55310951610021,3.57757996731302,3.53108611000868,3.56045065146406,857360.570001097,0.0,1.0
2011-05-24,14.48,14.63,14.47,14.61,89100,3.54332133561509,3.5800270124343,3.54087429049381,3.57513292219174,364112.615763097,0.0,1.0
2011-05-25,14.5,14.52,14.37,14.39,135600,3.54821542585765,3.55310951610021,3.51640383928099,3.52129792952356,554137.718265723,0.0,1.0
2011-05-26,14.55,14.6,14.18,14.46,142400,3.56045065146406,3.57268587707046,3.46990998197665,3.53842724537253,581926.335405892,0.0,1.0
2011-05-27,14.59,14.71,14.54,14.58,102600,3.57023883194918,3.59960337340455,3.55800360634277,3.5677917868279,419281.193909021,0.0,1.0
2011-05-31,14.8,14.8,14.63,14.73,239400,3.62162677949608,3.62162677949608,3.5800270124343,3.60449746364712,978322.785787716,0.0,1.0
2011-06-01,14.49,14.74,14.45,14.73,188300,3.54576838073637,3.6069445087684,3.53598020025124,3.60449746364712,769499.501102033,0.0,1.0
2011-06-02,14.41,14.6,14.31,14.48,149100,3.52619201976612,3.57268587707046,3.50172156855331,3.54332133561509,609306.296411647,0.0,1.0
2011-06-03,14.09,14.25,14.05,14.22,112900,3.44788657588512,3.48703929782562,3.4380983954,3.47969816246178,461372.775753689,0.0,1.0
2011-06-06,13.81,14.2,13.72,14.05,99800,3.37936931248925,3.47480407221922,3.35734590639772,3.4380983954,407838.822145422,0.0,1.0
2011-06-07,13.96,14.04,13.86,13.89,107400,3.41607498930847,3.43565135027872,3.39160453809566,3.3989456734595,438896.688360905,0.0,1.0
2011-06-08,13.88,14.03,13.88,13.92,117400,3.39649862833822,3.43320430515744,3.39649862833822,3.40628680882334,479762.30180233,0.0,1.0
2011-06-09,13.99,14.03,13.8,13.91,90000,3.42341612467231,3.43320430515744,3.37692226736797,3.40383976370206,367790.520972825,0.0,1.0
2011-06-10,13.84,13.95,13.61,13.9,249000,3.38671044785309,3.41362794418719,3.33042841006363,3.40139271858078,1017553.77469148,0.0,1.0
2011-06-13,13.68,13.86,13.6,13.86,61500,3.3475577259126,3.39160453809566,3.32798136494235,3.39160453809566,251323.522664764,0.0,1.0
2011-06-14,13.89,13.96,13.78,13.88,125700,3.3989456734595,3.41607498930847,3.37202817712541,3.39649862833822,513680.760958713,0.0,1.0
2011-06-15,13.61,13.81,13.5,13.72,105000,3.33042841006363,3.37936931248925,3.30351091372954,3.35734590639772,429088.941134963,0.0,1.0
2011-06-16,13.48,13.64,13.35,13.58,139300,3.29861682348697,3.33776954542747,3.26680523691032,3.32308727469979,569257.995239051,0.0,1.0
2011-06-17,13.3,13.63,13.27,13.63,470500,3.25457001130391,3.33532250030619,3.24722887594007,3.33532250030619,1922727.11241905,0.0,1.0
2011-06-20,13.32,13.36,13.24,13.27,105200,3.25946410154648,3.2692522820316,3.23988774057623,3.24722887594007,429906.253403791,0.0,1.0
2011-06-21,13.44,13.49,13.07,13.4,193700,3.28882864300185,3.30106386860826,3.19828797351445,3.27904046251672,791566.932360403,0.0,1.0
2011-06-22,13.21,13.41,13.195,13.41,95100,3.23254660521238,3.28148750763801,3.22887603753046,3.28148750763801,388631.983827952,0.0,1.0
2011-06-23,13.05,13.09,12.7,13.06,155100,3.19339388327188,3.20318206375701,3.10774730402704,3.19584092839317,633825.664476503,0.0,1.0
2011-06-24,12.97,13.06,12.85,13.05,177000,3.17381752230164,3.19584092839317,3.14445298084626,3.19339388327188,723321.357913222,0.0,1.0
2011-06-27,12.87,12.99,12.78,12.99,73200,3.14934707108882,3.1787116125442,3.12732366499729,3.1787116125442,299136.290391232,0.0,1.0
2011-06-28,13.35,13.39,12.81,12.95,110500,3.26680523691032,3.27659341739544,3.13466480036114,3.16892343205907,451565.028527746,0.0,1.0
2011-06-29,13.33,13.6,13.29,13.43,88800,3.26191114666776,3.32798136494235,3.25212296618263,3.28638159788057,362886.647359854,0.0,1.0
2011-06-30,12.7,13.5,12.7,13.4,509000,3.10774730402704,3.30351091372954,3.10774730402704,3.27904046251672,2080059.72416854,0.0,1.0
2011-07-01,13.14,13.17,12.65,12.7,214600,3.21541728936342,3.22275842472726,3.09551207842064,3.10774730402704,876976.06445298,0.0,1.0
2011-07-05,13.1,13.16,12.99,13.16,122600,3.20562910887829,3.22031137960598,3.1787116125442,3.22031137960598,501012.420791871,0.0,1.0
2011-07-06,13.17,13.21,12.94,13.12,105500,3.22275842472726,3.23254660521238,3.16647638693779,3.21052319912085,431132.221807034,0.0,1.0
2011-07-07,13.55,13.67,13.24,13.3,638300,3.31574613933594,3.34511068079132,3.23988774057623,3.25457001130391,2608452.10596616,0.0,1.0
2011-07-08,13.45,13.46,13.25,13.36,111800,3.29127568812313,3.29372273324441,3.24233478569751,3.2692522820316,456877.558275132,0.0,1.0
2011-07-11,12.96,13.22,12.83,13.22,132000,3.17137047718035,3.23499365033366,3.1395588906037,3.23499365033366,539426.097426811,0.0,1.0
2011-07-12,12.82,12.92,12.74,12.91,63500,3.13711184548242,3.16158229669523,3.11753548451217,3.15913525157395,259496.645353049,0.0,1.0
2011-07-13,12.73,12.93,12.7,12.9,88100,3.11508843939089,3.16402934181651,3.10774730402704,3.15668820645267,360026.054418954,0.0,1.0
2011-07-14,12.67,12.76,12.56,12.73,84900,3.1004061686632,3.12242957475473,3.07348867232911,3.11508843939089,346949.058117699,0.0,1.0
2011-07-15,12.73,12.76,12.52,12.74,91600,3.11508843939089,3.12242957475473,3.06370049184398,3.11753548451217,374329.019123453,0.0,1.0
2011-07-18,12.5,12.71,12.24,12.71,121200,3.05880640160142,3.11019434914833,2.99518322844811,3.11019434914833,495291.234910072,0.0,1.0
2011-07-19,12.61,12.65,12.33,12.56,171600,3.08572389793551,3.09551207842064,3.01720663453964,3.07348867232911,701253.926654855,0.0,1.0
2011-07-20,12.74,12.74,12.47,12.64,61400,3.11753548451217,3.11753548451217,3.05146526623758,3.09306503329936,250914.86653035,0.0,1.0
2011-07-21,12.8,12.86,12.68,12.78,141900,3.13221775523986,3.14690002596754,3.10285321378448,3.12732366499729,579883.05473382,0.0,1.0
2011-07-22,13.14,13.14,12.785,12.82,70000,3.21541728936342,3.21541728936342,3.12854718755793,3.13711184548242,286059.294089975,0.0,1.0
2011-07-25,12.95,13.12,12.895,12.96,96700,3.16892343205907,3.21052319912085,3.15546468389203,3.17137047718035,395170.48197858,0.0,1.0
2011-07-26,12.77,12.93,12.69,12.93,98900,3.12487661987601,3.16402934181651,3.10530025890576,3.16402934181651,404160.916935694,0.0,1.0
2011-07-27,12.29,12.73,12.1907,12.73,144500,3.00741845405452,3.11508843939089,2.9831192960002,3.11508843939089,590508.114228591,0.0,1.0
2011-07-28,12.08,12.315,12.04,12.26,98700,2.95603050650761,3.01353606685772,2.94624232602249,3.00007731869067,403343.604666866,0.0,1.0
2011-07-29,11.75,11.9993,11.56,11.96,250100,2.87527801750534,2.93628285237888,2.828784160201,2.92666596505224,1022048.99217004,0.0,1.0
2011-08-01,11.62,11.925,11.6,11.92,178200,2.84346643092868,2.91810130712776,2.83857234068612,2.91687778456712,728225.231526194,0.0,1.0
2011-08-02,10.76,11.6,10.7,11.57,300900,2.6330205504985,2.83857234068612,2.61833827977082,2.83123120532228,1229646.30845248,0.0,1.0
2011-08-03,11.14,12.46,10.76,12.13,745700,2.72600826510719,3.0490182211163,2.6330205504985,2.96826573211402,3047348.79432706,0.0,1.0
2011-08-04,10.61,11.21,10.58,10.91,458000,2.59631487367929,2.74313758095616,2.58897373831544,2.66972622731772,1871645.09561726,0.0,1.0
2011-08-05,10.48,10.83,10.27,10.74,381700,2.56450328710263,2.65014986634747,2.51311533955573,2.62812646025594,1559840.46505919,0.0,1.0
2011-08-08,9.31,10.34,9.31,10.1,290900,2.27819900791274,2.5302446554047,2.27819900791274,2.47151557249395,1188780.69501105,0.0,1.0
2011-08-09,10.15,10.19,9.35,9.52,251900,2.48375079810035,2.49353897858548,2.28798718839786,2.32958695545964,1029404.8025895,0.0,1.0
2011-08-10,9.72,10.15,9.6,10.02,302300,2.37852785788527,2.48375079810035,2.34916331642989,2.4519392115237,1235367.49433428,0.0,1.0
2011-08-11,10.11,10.28,9.67,9.73,248400,2.47396261761523,2.51556238467701,2.36629263227886,2.38097490300655,1015101.837885,0.0,1.0
2011-08-12,10.44,10.57,10.11,10.21,285300,2.55471510661751,2.58652669319416,2.47396261761523,2.49843306882804,1165895.95148386,0.0,1.0
2011-08-15,11.06,11.06,10.54,10.54,253100,2.70643190413694,2.70643190413694,2.57918555783032,2.57918555783032,1034308.67620247,0.0,1.0
2011-08-16,10.92,11.04,10.711,10.86,236200,2.672173272439,2.70153781389438,2.62103002940423,2.65749100171132,965245.78948646,0.0,1.0
2011-08-17,11.11,11.54,11.05,11.07,228700,2.71866712974334,2.82389006995843,2.70398485901566,2.70887894925822,934596.579405392,0.0,1.0
2011-08-18,10.65,10.86,10.43,10.77,303800,2.60610305416441,2.65749100171132,2.55226806149623,2.63546759561979,1241497.33635049,0.0,1.0
2011-08-19,10.2,10.74,10.18,10.39,207500,2.49598602370676,2.62812646025594,2.4910919334642,2.5424798810111,847961.478909569,0.0,1.0
2011-08-22,10.33,10.54,10.16,10.5,259600,2.52779761028342,2.57918555783032,2.48619784322164,2.56939737734519,1060871.32493939,0.0,1.0
2011-08-23,10.5,11.01,10.41,10.45,418400,2.56939737734519,2.69419667853053,2.54737397125366,2.55716215173879,1709817.26638923,0.0,1.0
2011-08-24,11.24,11.3,10.43,10.5,267500,2.75047871632,2.76516098704769,2.55226806149623,2.56939737734519,1093155.15955812,0.0,1.0
2011-08-25,11.0,11.45,10.83,11.35,222600,2.69174963340925,2.8018666638669,2.65014986634747,2.77739621265409,909668.555206122,0.0,1.0
2011-08-26,11.24,11.47,10.87,10.9,262400,2.75047871632,2.80676075410947,2.6599380468326,2.66727918219644,1072313.69670299,0.0,1.0
2011-08-29,11.8,11.815,11.38,11.43,187700,2.88751324311174,2.89118381079366,2.78473734801794,2.79697257362434,767047.564295549,0.0,1.0
2011-08-30,11.47,11.72,11.4,11.71,230100,2.80676075410947,2.86793688214149,2.7896314382605,2.86548983702021,940317.765287188,0.0,1.0
2011-08-31,11.45,11.67,11.29,11.6,198200,2.8018666638669,2.85570165653509,2.7627139419264,2.83857234068612,809956.458409045,0.0,1.0
2011-09-01,11.14,11.62,11.095,11.44,232200,2.72600826510719,2.84346643092868,2.71499656206142,2.79941961874562,948899.544109888,0.0,1.0
2011-09-02,10.97,11.04,10.74,10.86,251400,2.68440849804541,2.70153781389438,2.62812646025594,2.65749100171132,1027361.52191742,0.0,1.0
2011-09-06,10.7,10.73,10.51,10.57,164700,2.61833827977082,2.62567941513466,2.57184442246648,2.58652669319416,673056.653380269,0.0,1.0
2011-09-07,11.11,11.19,10.93,10.93,111000,2.71866712974334,2.73824349071359,2.67462031756028,2.67462031756028,453608.309199818,0.0,1.0
2011-09-08,10.88,11.23,10.75,10.99,103100,2.66238509195388,2.74803167119872,2.63057350537722,2.68930258828797,421324.474581092,0.0,1.0
2011-09-09,10.59,10.79,10.4,10.7,175500,2.59142078343673,2.64036168586235,2.54492692613238,2.61833827977082,717191.515897008,0.0,1.0
2011-09-12,10.39,10.6,10.19,10.35,214600,2.5424798810111,2.59386782855801,2.49353897858548,2.53269170052598,876976.064452982,0.0,1.0
2011-09-13,10.76,10.97,10.43,10.46,227700,2.6330205504985,2.68440849804541,2.55226806149623,2.55960919686007,930510.01806125,0.0,1.0
2011-09-14,10.79,11.02,10.6,10.88,148300,2.64036168586235,2.69664372365181,2.59386782855801,2.66238509195388,606037.047336333,0.0,1.0
2011-09-15,11.0,11.12,10.81,10.93,262600,2.69174963340925,2.72111417486463,2.64525577610491,2.67462031756028,1073131.00897182,0.0,1.0
2011-09-16,11.08,11.22,11.01,11.01,220700,2.7113259943795,2.74558462607744,2.69419667853053,2.69419667853053,901904.08865225,0.0,1.0
2011-09-19,11.02,11.08,10.76,10.84,78000,2.69664372365181,2.7113259943795,2.6330205504985,2.65259691146875,318751.784843116,0.0,1.0
2011-09-20,10.87,11.199,10.84,11.13,73800,2.6599380468326,2.74044583132275,2.65259691146875,2.72356121998591,301588.227197716,0.0,1.0
2011-09-21,10.3,10.98,10.29,10.82,114500,2.52045647491957,2.68685554316669,2.51800942979829,2.64770282122619,467911.273904317,0.0,1.0
2011-09-22,9.61,9.98,9.44,9.88,159800,2.35161036155117,2.44215103103858,2.31001059448939,2.41768057982576,653032.502793973,0.0,1.0
2011-09-23,10.11,10.19,9.57,9.6,197600,2.47396261761523,2.49353897858548,2.34182218106605,2.34916331642989,807504.521602559,0.0,1.0
2011-09-26,10.37,10.37,9.82,10.24,134900,2.53758579076854,2.53758579076854,2.40299830909808,2.50577420419189,551277.125324824,0.0,1.0
2011-09-27,10.56,10.94,10.491,10.67,124800,2.58407964807288,2.67706736268156,2.56719503673604,2.61099714440697,510002.855748985,0.0,1.0
2011-09-28,9.9,10.57,9.89,10.57,108800,2.42257467006833,2.58652669319416,2.42012762494705,2.58652669319416,444617.874242704,0.0,1.0
2011-09-29,9.81,10.26,9.61,10.15,174600,2.4005512639768,2.51066829443445,2.35161036155117,2.48375079810035,713513.61068728,0.0,1.0
2011-09-30,9.36,9.73,9.35,9.55,157300,2.29043423351914,2.38097490300655,2.28798718839786,2.33692809082349,642816.099433617,0.0,1.0
2011-10-03,8.81,9.52,8.74,9.28,167600,2.15584675184868,2.32958695545964,2.13871743599971,2.2708578725489,684907.681278284,0.0,1.0
2011-10-04,9.27,9.27,8.66,8.68,142500,2.26841082742761,2.26841082742761,2.11914107502947,2.12403516527203,582334.991540308,0.0,1.0
2011-10-05,9.41,9.44,9.1,9.29,122000,2.30266945912555,2.31001059448939,2.22681106036584,2.27330491767018,498560.483985386,0.0,1.0
2011-10-06,9.88,9.91,9.28,9.41,126000,2.41768057982576,2.42502171518961,2.2708578725489,2.30266945912555,514906.729361956,0.0,1.0
2011-10-07,9.71,10.01,9.5238,10.01,95700,2.37608081276398,2.44949216640242,2.33051683260573,2.44949216640242,391083.920634438,0.0,1.0
2011-10-10,9.99,10.19,9.91,9.99,125700,2.44459807615986,2.49353897858548,2.42502171518961,2.44459807615986,513680.760958712,0.0,1.0
2011-10-11,10.0,10.04,9.81,9.89,70800,2.44704512128114,2.45683330176626,2.4005512639768,2.42012762494705,289328.543165289,0.0,1.0
2011-10-12,10.2,10.32,10.0,10.06,107700,2.49598602370676,2.52535056516213,2.44704512128114,2.46172739200882,440122.656764148,0.0,1.0
2011-10-13,10.22,10.35,9.55,9.89,374300,2.50088011394932,2.53269170052598,2.33692809082349,2.42012762494705,1529599.91111254,0.0,1.0
2011-10-14,10.56,10.59,10.15,10.27,260700,2.58407964807288,2.59142078343673,2.48375079810035,2.51311533955573,1065366.54241795,0.0,1.0
2011-10-17,10.1,10.44,10.03,10.41,174300,2.47151557249395,2.55471510661751,2.45438625664498,2.54737397125366,712287.642284038,0.0,1.0
2011-10-18,10.32,10.49,9.81,10.13,108800,2.52535056516213,2.56695033222391,2.4005512639768,2.47885670785779,444617.874242705,0.0,1.0
2011-10-19,10.22,10.54,10.13,10.31,83100,2.50088011394932,2.57918555783032,2.47885670785779,2.52290352004085,339593.247698242,0.0,1.0
2011-10-20,10.28,10.38,10.03,10.21,92500,2.51556238467701,2.54003283588982,2.45438625664498,2.49843306882804,378006.924333181,0.0,1.0
2011-10-21,10.41,10.59,10.23,10.45,97100,2.54737397125366,2.59142078343673,2.5033271590706,2.55716215173879,396805.106516238,0.0,1.0
2011-10-24,10.84,11.0,10.46,10.46,138300,2.65259691146875,2.69174963340925,2.55960919686007,2.55960919686007,565171.433894909,0.0,1.0
2011-10-25,10.59,10.8,10.57,10.75,127300,2.59142078343673,2.64280873098363,2.58652669319416,2.63057350537722,520219.25910934,0.0,1.0
2011-10-26,10.86,10.94,10.37,10.8,121500,2.65749100171132,2.67706736268156,2.53758579076854,2.64280873098363,496517.203313313,0.0,1.0
2011-10-27,11.29,11.49,10.97,11.18,97300,2.7627139419264,2.81165484435203,2.68440849804541,2.73579644559231,397622.418785066,0.0,1.0
2011-10-28,11.21,11.25,11.101,11.18,77700,2.74313758095616,2.75292576144128,2.71646478913419,2.73579644559231,317525.816439872,0.0,1.0
2011-10-31,11.0,11.1,10.89,11.0,119600,2.69174963340925,2.71622008462206,2.66483213707516,2.69174963340925,488752.736759444,0.0,1.0
2011-11-01,9.88,10.22,9.2,10.13,461900,2.41768057982576,2.50088011394932,2.25128151157865,2.47885670785779,1887582.68485943,0.0,1.0
2011-11-02,9.99,10.11,9.82,10.1,255400,2.44459807615986,2.47396261761523,2.40299830909808,2.47151557249395,1043707.76729399,0.0,1.0
2011-11-03,10.61,10.62,10.04,10.15,457800,2.59631487367929,2.59876191880057,2.45683330176626,2.48375079810035,1870827.78334844,0.0,1.0
2011-11-04,10.45,10.55,10.12,10.47,198000,2.55716215173879,2.5816326029516,2.47640966273651,2.56205624198135,809139.146140215,0.0,1.0
2011-11-07,10.64,10.67,10.37,10.42,178000,2.60365600904313,2.61099714440697,2.53758579076854,2.54982101637495,727407.919257366,0.0,1.0
2011-11-08,10.47,10.81,10.3,10.75,239300,2.56205624198135,2.64525577610491,2.52045647491957,2.63057350537722,977914.129653301,0.0,1.0
2011-11-09,10.1,10.39,9.9,10.13,263800,2.47151557249395,2.5424798810111,2.42257467006833,2.47885670785779,1078034.88258479,0.0,1.0
2011-11-10,10.1,10.49,10.03,10.31,292400,2.47151557249395,2.56695033222391,2.45438625664498,2.52290352004085,1194910.53702727,0.0,1.0
2011-11-11,10.2,10.45,10.155,10.2,191300,2.49598602370676,2.55716215173879,2.484974320661,2.49598602370676,781759.185134461,0.0,1.0
2011-11-14,10.37,10.4,10.04,10.2,213300,2.53758579076854,2.54492692613238,2.45683330176626,2.49598602370676,871663.534705596,0.0,1.0
2011-11-15,10.75,10.84,10.14,10.29,257300,2.63057350537722,2.65259691146875,2.48130375297907,2.51800942979829,1051472.23384787,0.0,1.0
2011-11-16,11.1,11.25,10.67,10.7,347700,2.71622008462206,2.75292576144128,2.61099714440697,2.61833827977082,1420897.37935835,0.0,1.0
2011-11-17,11.19,11.41,11.09,11.09,301000,2.73824349071359,2.79207848338178,2.71377303950078,2.71377303950078,1230054.96458689,0.0,1.0
2011-11-18,11.02,11.31,11.0,11.28,240100,2.69664372365181,2.76760803216897,2.69174963340925,2.76026689680512,981183.378728616,0.0,1.0
2011-11-21,11.09,11.13,10.79,10.8,195300,2.71377303950078,2.72356121998591,2.64036168586235,2.64280873098363,798105.430511031,0.0,1.0
2011-11-22,11.05,11.14,10.94,11.02,129400,2.70398485901566,2.72600826510719,2.67706736268156,2.69664372365181,528801.037932039,0.0,1.0
2011-11-23,10.7,10.92,10.61,10.92,131400,2.61833827977082,2.672173272439,2.59631487367929,2.672173272439,536974.160620324,0.0,1.0
2011-11-25,10.52,10.93,10.455,10.88,95900,2.57429146758776,2.67462031756028,2.55838567429943,2.66238509195388,391901.232903266,0.0,1.0
2011-11-28,10.83,11.02,10.51,10.57,243400,2.65014986634747,2.69664372365181,2.57184442246648,2.58652669319416,994669.031164286,0.0,1.0
2011-11-29,10.78,10.98,10.63,10.86,661000,2.63791464074107,2.68685554316669,2.60120896392185,2.65749100171132,2701217.04847819,0.0,1.0
2011-11-30,11.31,11.31,10.98,11.13,222000,2.76760803216897,2.76760803216897,2.68685554316669,2.72356121998591,907216.618399635,0.0,1.0
2011-12-01,11.32,11.48,11.19,11.27,104600,2.77005507729025,2.80920779923075,2.73824349071359,2.75781985168384,427454.316597305,0.0,1.0
2011-12-02,11.52,11.6,11.415,11.47,77800,2.81899597971587,2.83857234068612,2.79330200594242,2.80676075410947,317934.472574287,0.0,1.0
2011-12-05,11.82,11.96,11.64,11.74,125600,2.8924073333543,2.92666596505224,2.84836052117124,2.87283097238406,513272.104824299,0.0,1.0
2011-12-06,11.89,12.13,11.62,11.82,221100,2.90953664920327,2.96826573211402,2.84346643092868,2.8924073333543,903538.713189908,0.0,1.0
2011-12-07,12.23,12.27,11.62,11.84,208100,2.99273618332683,3.00252436381196,2.84346643092868,2.89730142359687,850413.415716055,0.0,1.0
2011-12-08,11.4,12.02,11.31,12.02,381700,2.7896314382605,2.94134823577993,2.76760803216897,2.94134823577993,1559840.46505919,0.0,1.0
2011-12-09,11.66,11.7,11.41,11.46,169600,2.85325461141381,2.86304279189893,2.79207848338178,2.80431370898818,693080.803966568,0.0,1.0
2011-12-12,11.47,11.5,11.2332,11.43,278300,2.80676075410947,2.81410188947331,2.74881472563753,2.79697257362434,1137290.02207486,0.0,1.0
2011-12-13,11.41,11.65,11.28,11.61,125500,2.79207848338178,2.85080756629253,2.76026689680512,2.8410193858074,512863.448689884,0.0,1.0
2011-12-14,11.18,11.348,11.04,11.28,199600,2.73579644559231,2.77690680362984,2.70153781389438,2.76026689680512,815677.644290844,0.0,1.0
2011-12-15,11.19,11.38,11.1,11.37,107300,2.73824349071359,2.78473734801794,2.71622008462206,2.78229030289665,438488.032226491,0.0,1.0
2011-12-16,11.23,11.41,11.09,11.25,169700,2.74803167119872,2.79207848338178,2.71377303950078,2.75292576144128,693489.460100982,0.0,1.0
2011-12-19,10.95,11.43,10.91,11.32,145300,2.67951440780285,2.79697257362434,2.66972622731772,2.77005507729025,593777.363303905,0.0,1.0
2011-12-20,11.56,11.79,11.16,11.16,181000,2.828784160201,2.88506619799046,2.73090235534975,2.73090235534975,739667.603289792,0.0,1.0
2011-12-21,11.64,11.71,11.46,11.53,56100,2.84836052117124,2.86548983702021,2.80431370898818,2.82144302483715,229256.091406395,0.0,1.0
2011-12-22,12.02,12.09,11.68,11.68,78600,2.94134823577993,2.9584775516289,2.85814870165637,2.85814870165637,321203.7216496,0.0,1.0
2011-12-23,12.21,12.23,12.0,12.06,110400,2.98784209308427,2.99273618332683,2.93645414553737,2.95113641626505,451156.372393332,0.0,1.0
2011-12-27,12.24,12.298,12.11,12.11,40200,2.99518322844811,3.00937609015154,2.96337164187146,2.96337164187146,164279.766034529,0.0,1.0
2011-12-28,12.19,12.28,12.04,12.23,89300,2.98294800284171,3.00497140893324,2.94624232602249,2.99273618332683,364929.928031925,0.0,1.0
2011-12-29,12.46,12.4604,12.21,12.23,98600,3.0490182211163,3.04911610292115,2.98784209308427,2.99273618332683,402934.94853245,0.0,1.0
2011-12-30,12.55,12.6,12.33,12.47,123000,3.07104162720783,3.08327685281423,3.01720663453964,3.05146526623758,502647.045329528,0.0,1.0
2012-01-03,12.89,13.0,12.73,12.89,130900,3.15424116133139,3.18115865766548,3.11508843939089,3.15424116133139,534930.879948253,0.0,1.0
2012-01-04,12.6,12.8,12.44,12.8,188000,3.08327685281423,3.13221775523986,3.04412413087374,3.13221775523986,768273.532698791,0.0,1.0
2012-01-05,12.63,12.644,12.37,12.49,83200,3.09061798817808,3.09404385134787,3.02699481502477,3.05635935648014,340001.903832656,0.0,1.0
2012-01-06,12.62,12.7,12.49,12.62,42800,3.0881709430568,3.10774730402704,3.05635935648014,3.0881709430568,174904.825529299,0.0,1.0
2012-01-09,12.54,12.74,12.53,12.66,62000,3.06859458208655,3.11753548451217,3.06614753696527,3.09795912354192,253366.803336835,0.0,1.0
2012-01-10,12.7,12.96,12.7,12.76,140100,3.10774730402704,3.17137047718035,3.10774730402704,3.12242957475473,572527.244314366,0.0,1.0
2012-01-11,12.67,12.8699,12.58,12.6,109700,3.1004061686632,3.14932260063761,3.07838276257167,3.08327685281423,448295.779452433,0.0,1.0
2012-01-12,12.74,12.8,12.64,12.7,82600,3.11753548451217,3.13221775523986,3.09306503329936,3.10774730402704,337549.967026171,0.0,1.0
2012-01-13,12.59,12.71,12.45,12.64,63400,3.08082980769295,3.11019434914833,3.04657117599502,3.09306503329936,259087.989218635,0.0,1.0
2012-01-17,12.51,12.8,12.45,12.7,103100,3.0612534467227,3.13221775523986,3.04657117599502,3.10774730402704,421324.474581092,0.0,1.0
2012-01-18,12.72,12.75,12.49,12.51,76500,3.11264139426961,3.11998252963345,3.05635935648014,3.0612534467227,312621.942826901,0.0,1.0
2012-01-19,12.76,12.88,12.72,12.76,72500,3.12242957475473,3.15179411621011,3.11264139426961,3.12242957475473,296275.697450332,0.0,1.0
2012-01-20,12.71,12.86,12.63,12.73,50500,3.11019434914833,3.14690002596754,3.09061798817808,3.11508843939089,206371.347879196,0.0,1.0
2012-01-23,12.57,12.83,12.52,12.66,45500,3.07593571745039,3.1395588906037,3.06370049184398,3.09795912354192,185938.541158484,0.0,1.0
2012-01-24,12.69,12.77,12.51,12.51,86500,3.10530025890576,3.12487661987601,3.0612534467227,3.0612534467227,353487.556268327,0.0,1.0
2012-01-25,12.96,12.98,12.53,12.68,167700,3.17137047718035,3.17626456742292,3.06614753696527,3.10285321378448,685316.337412699,0.0,1.0
2012-01-26,12.81,13.21,12.8,13.0,85200,3.13466480036114,3.23254660521238,3.13221775523986,3.18115865766548,348175.026520941,0.0,1.0
2012-01-27,12.5,12.74,12.47,12.74,154100,3.05880640160142,3.11753548451217,3.05146526623758,3.11753548451217,629739.10313236,0.0,1.0
2012-01-30,12.3,12.472,12.26,12.44,106100,3.0098654991758,3.05195467526184,3.00007731869067,3.04412413087374,433584.15861352,0.0,1.0
2012-01-31,12.1,12.39,12.015,12.38,266100,2.96092459675018,3.03188890526733,2.94012471321929,3.02944186014605,1087433.97367632,0.0,1.0
2012-02-01,12.04,12.34,11.86,12.28,231700,2.94624232602249,3.01965367966092,2.90219551383943,3.00497140893324,946856.263437818,0.0,1.0
2012-02-02,12.13,12.27,12.07,12.09,71100,2.96826573211402,3.00252436381196,2.95358346138633,2.9584775516289,290554.511568532,0.0,1.0
2012-02-03,12.46,12.5,12.19,12.33,158300,3.0490182211163,3.05880640160142,2.98294800284171,3.01720663453964,646902.660777758,0.0,1.0
2012-02-06,12.49,12.49,12.28,12.36,66000,3.05635935648014,3.05635935648014,3.00497140893324,3.02454776990349,269713.048713405,0.0,1.0
2012-02-07,12.52,12.63,12.41,12.43,69800,3.06370049184398,3.09061798817808,3.03678299550989,3.04167708575245,285241.981821147,0.0,1.0
2012-02-08,12.59,12.6375,12.47,12.54,76100,3.08082980769295,3.09245327201904,3.05146526623758,3.06859458208655,310987.318289245,0.0,1.0
2012-02-09,12.57,12.6,12.37,12.58,73000,3.07593571745039,3.08327685281423,3.02699481502477,3.07838276257167,298318.978122403,0.0,1.0
2012-02-10,12.24,12.44,12.24,12.41,85100,2.99518322844811,3.04412413087374,2.99518322844811,3.03678299550989,347766.370386527,0.0,1.0
2012-02-13,12.25,12.37,12.24,12.32,75100,2.99763027356939,3.02699481502477,2.99518322844811,3.01475958941836,306900.756945102,0.0,1.0
2012-02-14,12.16,12.24,12.07,12.23,219200,2.97560686747786,2.99518322844811,2.95358346138633,2.99273618332683,895774.246636038,0.0,1.0
2012-02-15,12.3,12.49,12.16,12.18,162400,3.0098654991758,3.05635935648014,2.97560686747786,2.98050095772043,663657.562288742,0.0,1.0
2012-02-16,12.6,12.65,12.31,12.34,83200,3.08327685281423,3.09551207842064,3.01231254429708,3.01965367966092,340001.903832657,0.0,1.0
2012-02-17,12.62,12.67,12.46,12.62,86400,3.0881709430568,3.1004061686632,3.0490182211163,3.0881709430568,353078.900133912,0.0,1.0
2012-02-21,12.2,12.91,11.7,12.88,231800,2.98539504796299,3.15913525157395,2.86304279189893,3.15179411621011,947264.919572231,0.0,1.0
2012-02-22,12.2,12.24,11.72,12.17,257000,2.98539504796299,2.99518322844811,2.86793688214149,2.97805391259914,1050246.26544462,0.0,1.0
2012-02-23,12.32,12.42,12.01,12.17,80000,3.01475958941836,3.03923004063117,2.93890119065865,2.97805391259914,326924.9075314,0.0,1.0
2012-02-24,11.92,12.4,11.86,12.35,253500,2.91687778456712,3.03433595038861,2.90219551383943,3.02210072478221,1035943.30074012,0.0,1.0
2012-02-27,13.23,13.38,12.12,12.12,603800,3.23744069545495,3.27414637227416,2.96581868699274,2.96581868699274,2467465.73959324,0.0,1.0
2012-02-28,13.04,13.32,12.07,12.55,5150400,3.1909468381506,3.25946410154648,2.95358346138633,3.07104162720783,21047425.5468716,0.0,1.0
2012-02-29,13.23,13.44,12.82,13.09,798200,3.23744069545495,3.28882864300185,3.13711184548242,3.20318206375701,3261893.26489454,0.0,1.0
2012-03-01,14.23,14.86,14.08,14.08,2428600,3.48214520758306,3.63630905022377,3.44543953076384,3.44543953076384,9924622.88038448,0.0,1.0
2012-03-02,14.22,14.42,14.06,14.35,1704000,3.47969816246178,3.5286390648874,3.44054544052128,3.51150974903843,6963500.53041882,0.0,1.0
2012-03-05,14.31,14.877,14.25,14.25,668300,3.50172156855331,3.64046902692995,3.48703929782562,3.48703929782562,2731048.94629043,0.0,1.0
2012-03-06,13.56,14.32,13.41,13.93,840200,3.31819318445722,3.50416861367459,3.28148750763801,3.40873385394463,3433528.84134853,0.0,1.0
2012-03-07,13.5,13.62,13.27,13.62,524200,3.30351091372954,3.33287545518491,3.24722887594007,3.33287545518491,2142175.4565995,0.0,1.0
2012-03-08,13.73,13.88,13.45,13.5,814700,3.359792951519,3.39649862833822,3.29127568812313,3.30351091372954,3329321.5270729,0.0,1.0
2012-03-09,13.74,13.83,13.49,13.67,495600,3.36223999664028,3.38426340273181,3.30106386860826,3.34511068079132,2025299.80215703,0.0,1.0
2012-03-12,13.65,13.9,13.51,13.58,305500,3.34021659054875,3.40139271858078,3.30595795885082,3.32308727469979,1248444.49063554,0.0,1.0
2012-03-13,13.88,14.01,13.5607,13.59,298000,3.39649862833822,3.42831021491487,3.31836447761571,3.32553431982107,1217795.28055447,0.0,1.0
2012-03-14,13.95,14.03,13.81,13.84,279800,3.41362794418719,3.43320430515744,3.37936931248925,3.38671044785309,1143419.86409107,0.0,1.0
2012-03-15,14.36,14.39,13.86,14.0,529500,3.51395679415971,3.52129792952356,3.39160453809566,3.42586316979359,2163834.23172346,0.0,1.0
2012-03-16,7.87,8.35,7.8,8.02,1579600,3.414410998626,3.62265969993991,3.38404139635105,3.47948871778659,3640877.44709192,6.0832,1.0
2012-03-19,8.01,8.15,7.88,7.88,884200,3.47515020317589,3.53588940772578,3.4187495132367,3.4187495132367,2038024.71430658,0.0,1.0
2012-03-20,8.19,8.19,7.8,8.14,806500,3.5532434661686,3.5532434661686,3.38404139635105,3.53155089311507,1858931.16047078,0.0,1.0
2012-03-21,8.02,8.23,8.0,8.16,296000,3.47948871778659,3.57059752461143,3.47081168856518,3.54022792233648,682261.157469745,0.0,1.0
2012-03-22,8.01,8.12,7.9077,7.97,352600,3.47515020317589,3.52287386389366,3.43076719870836,3.45779614473306,812720.554472405,0.0,1.0
2012-03-23,8.0,8.02,7.87,7.96,234900,3.47081168856518,3.47948871778659,3.414410998626,3.45345763012235,541429.54692447,0.0,1.0
2012-03-26,7.9,8.09,7.87,8.08,391800,3.42742654245812,3.50985832006154,3.414410998626,3.50551980545083,903074.05911029,0.0,1.0
2012-03-27,8.0,8.05,7.84,7.9,347900,3.47081168856518,3.49250426161871,3.40139545479388,3.42742654245812,801887.353661231,0.0,1.0
2012-03-28,7.86,7.99,7.83,7.97,176900,3.41007248401529,3.46647317395447,3.39705694018317,3.45779614473306,407743.239041885,0.0,1.0
2012-03-29,7.85,7.92,7.76,7.82,278800,3.40573396940458,3.43610357167953,3.36668733790823,3.39271842557246,642616.252373531,0.0,1.0
2012-03-30,7.98,7.98,7.8,7.89,452200,3.46213465934377,3.46213465934377,3.38404139635105,3.42308802784741,1042292.2142156,0.0,1.0
2012-04-02,8.02,8.11,7.94,7.94,370600,3.47948871778659,3.51853534928295,3.44478060090094,3.44478060090094,854209.408642864,0.0,1.0
2012-04-03,8.23,8.41,8.06,8.07,595900,3.57059752461143,3.64869078760415,3.49684277622942,3.50118129084013,1373511.56667642,0.0,1.0
2012-04-04,7.94,8.14,7.76,8.12,1985700,3.44478060090094,3.53155089311507,3.36668733790823,3.52287386389366,4576912.0959043,0.0,1.0
2012-04-05,8.07,8.11,7.8,7.88,497500,3.50118129084013,3.51853534928295,3.38404139635105,3.4187495132367,1146705.83054459,0.0,1.0
2012-04-09,8.0,8.03,7.875,7.96,363500,3.47081168856518,3.4838272323973,3.41658025593135,3.45345763012235,837844.360608961,0.0,1.0
2012-04-10,7.36,7.87,7.34,7.87,696700,3.19314675347997,3.414410998626,3.18446972425855,3.414410998626,1605849.15003098,0.0,1.0
2012-04-11,7.6,7.62,7.41,7.48,345200,3.29727110413692,3.30594813335833,3.2148393265335,3.24520892880844,795664.025535662,0.0,1.0
2012-04-12,7.66,7.73,7.57,7.62,198100,3.32330219180116,3.35367179407611,3.2842555603048,3.30594813335833,456607.889509312,0.0,1.0
2012-04-13,7.5,7.71,7.475,7.63,241700,3.25388595802986,3.34499476485469,3.24303967150309,3.31028664796904,557103.114055531,0.0,1.0
2012-04-16,7.44,7.69,7.36,7.56,262900,3.22785487036562,3.33631773563328,3.19314675347997,3.2799170456941,605967.764522959,0.0,1.0
2012-04-17,7.56,7.59,7.48,7.51,286100,3.2799170456941,3.29293258952622,3.24520892880844,3.25822447264056,659442.287675992,0.0,1.0
2012-04-18,7.42,7.59,7.41,7.49,155700,3.21917784114421,3.29293258952622,3.2148393265335,3.24954744341915,358878.588574456,0.0,1.0
2012-04-19,7.45,7.54,7.36,7.46,161800,3.23219338497632,3.27124001647268,3.19314675347997,3.23653189958703,372938.700265557,0.0,1.0
2012-04-20,7.45,7.57,7.43,7.48,118900,3.23219338497632,3.2842555603048,3.22351635575491,3.24520892880844,274056.9311593,0.0,1.0
2012-04-23,7.36,7.44,7.29,7.38,195100,3.19314675347997,3.22785487036562,3.16277715120502,3.20182378270138,449693.080480902,0.0,1.0
2012-04-24,7.33,7.47,7.31,7.33,239100,3.18013120964785,3.24087041419774,3.17145418042643,3.18013120964785,551110.279564243,0.0,1.0
2012-04-25,7.4,7.5,7.35,7.44,248700,3.21050081192279,3.25388595802986,3.18880823886926,3.22785487036562,573237.668455154,0.0,1.0
2012-04-26,7.46,7.51,7.38,7.42,360100,3.23653189958703,3.25822447264056,3.20182378270138,3.21917784114421,830007.57704343,0.0,1.0
2012-04-27,7.59,7.6,7.43,7.5,242100,3.29293258952622,3.29727110413692,3.22351635575491,3.25388595802986,558025.088592652,0.0,1.0
2012-04-30,7.57,7.6,7.51,7.58,3729900,3.2842555603048,3.29727110413692,3.25822447264056,3.28859407491551,8597182.06502163,0.0,1.0
2012-05-01,7.45,7.61,7.45,7.57,288800,3.23219338497632,3.30160961874763,3.23219338497632,3.2842555603048,665665.615801563,0.0,1.0
2012-05-02,7.37,7.47,7.34,7.44,177000,3.19748526809067,3.24087041419774,3.18446972425855,3.22785487036562,407973.732676165,0.0,1.0
2012-05-03,7.39,7.49,7.28,7.37,310200,3.20616229731209,3.24954744341915,3.15843863659431,3.19748526809067,714991.253537549,0.0,1.0
2012-05-04,7.02,7.3,6.47,7.3,1074300,3.04563725671595,3.16711566581573,2.80701895312709,3.16711566581573,2476193.11307347,0.0,1.0
2012-05-07,7.11,7.12,6.79,6.98,546000,3.0846838882123,3.08902240282301,2.9458514206697,3.02828319827312,1258495.24317054,0.0,1.0
2012-05-08,7.12,7.16,6.9408,7.03,450900,3.08902240282301,3.10637646126584,3.01127622099915,3.04997577132665,1039295.79696996,0.0,1.0
2012-05-09,7.19,7.24,6.95,6.99,363200,3.11939200509796,3.14108457815149,3.015267654441,3.03262171288383,837152.879706118,0.0,1.0
2012-05-10,7.1,7.32,7.01,7.28,332200,3.0803453736016,3.17579269503714,3.04129874210524,3.15843863659431,765699.85307922,0.0,1.0
2012-05-11,7.03,7.06,6.94,6.99,241000,3.04997577132665,3.06299131515877,3.01092913983029,3.03262171288383,555489.65861557,0.0,1.0
2012-05-14,6.86,6.95,6.83,6.92,237200,2.97622102294464,3.015267654441,2.96320547911252,3.00225211060888,546730.900512918,0.0,1.0
2012-05-15,6.96,7.03,6.88,6.88,305600,3.01960616905171,3.04997577132665,2.98489805216606,2.98489805216606,704388.546360655,0.0,1.0
2012-05-16,6.78,7.02,6.78,7.0,285200,2.94151290605899,3.04563725671595,2.94151290605899,3.03696022749453,657367.844967471,0.0,1.0
2012-05-17,6.61,6.73,6.54,6.63,356500,2.86775815767698,2.91982033300546,2.83738855540204,2.87643518689839,821709.806209338,0.0,1.0
2012-05-18,6.53,6.69,6.45,6.66,224100,2.83305004079133,2.90246627456263,2.79834192390568,2.88945073073051,516536.234422195,0.0,1.0
2012-05-21,6.58,6.62,6.47,6.55,161400,2.85474261384486,2.87209667228769,2.80701895312709,2.84172707001274,372016.725728435,0.0,1.0
2012-05-22,6.55,6.65,6.5,6.63,197500,2.84172707001274,2.88511221611981,2.82003449695921,2.87643518689839,455224.927703631,0.0,1.0
2012-05-23,6.55,6.56,6.32,6.52,175000,2.84172707001274,2.84606558462345,2.74194123396649,2.82871152618062,403363.859990559,0.0,1.0
2012-05-24,6.59,6.59,6.45,6.57,180200,2.85908112845557,2.85908112845557,2.79834192390568,2.85040409923415,415349.528973135,0.0,1.0
2012-05-25,6.51,6.62,6.41,6.56,199400,2.82437301156992,2.87209667228769,2.78098786546285,2.84606558462345,459604.306754956,0.0,1.0
2012-05-29,6.45,6.51,6.14,6.38,598600,2.79834192390568,2.82437301156992,2.66384797097378,2.76797232163073,1379734.89480199,0.0,1.0
2012-05-30,6.29,6.43,6.16,6.38,1073900,2.72892569013437,2.78966489468426,2.67252500019519,2.76797232163073,2475271.13853635,0.0,1.0
2012-05-31,6.3,6.31,6.11,6.28,408500,2.73326420474508,2.73760271935579,2.65083242714166,2.72458717552367,941566.496035104,0.0,1.0
2012-06-01,6.15,6.25,6.05,6.12,556100,2.66818648558448,2.71157163169155,2.62480133947742,2.65517094175236,1281775.10023286,0.0,1.0
2012-06-04,6.09,6.2,5.97,6.15,322000,2.64215539792024,2.68987905863802,2.59009322259177,2.66818648558448,742189.502382629,0.0,1.0
2012-06-05,6.09,6.195,5.9,6.09,248700,2.64215539792024,2.68770980133266,2.55972362031682,2.64215539792024,573237.668455155,0.0,1.0
2012-06-06,6.3,6.32,6.04,6.13,235800,2.73326420474508,2.74194123396649,2.62046282486671,2.65950945636307,543503.989632993,0.0,1.0
2012-06-07,6.33,6.45,6.3,6.41,264100,2.7462797485772,2.79834192390568,2.73326420474508,2.78098786546285,608733.688134323,0.0,1.0
2012-06-08,6.4,6.4,5.91,5.99,363200,2.77664935085215,2.77664935085215,2.56406213492753,2.59877025181318,837152.879706118,0.0,1.0
2012-06-11,6.22,6.47,6.22,6.44,297300,2.69855608785943,2.80701895312709,2.69855608785943,2.79400340929497,685257.574715388,0.0,1.0
2012-06-12,6.17,6.29,6.04,6.29,308900,2.6768635148059,2.72892569013437,2.62046282486671,2.72892569013437,711994.836291905,0.0,1.0
2012-06-13,6.02,6.19,6.0,6.16,414000,2.6117857956453,2.68554054402731,2.60310876642389,2.67252500019519,954243.645920521,0.0,1.0
2012-06-14,6.0,6.08,5.92,5.99,306400,2.60310876642389,2.63781688330954,2.56840064953823,2.59877025181318,706232.495434897,0.0,1.0
2012-06-15,6.04,6.08,5.96,6.0,320000,2.62046282486671,2.63781688330954,2.58575470798106,2.60310876642389,737579.629697022,0.0,1.0
2012-06-18,6.0,6.05,5.96,6.05,311500,2.60310876642389,2.62480133947742,2.58575470798106,2.62480133947742,717987.670783193,0.0,1.0
2012-06-19,6.18,6.2,6.04,6.05,377200,2.6812020294166,2.68987905863802,2.62046282486671,2.62480133947742,869421.988505365,0.0,1.0
2012-06-20,6.28,6.28,6.16,6.16,259700,2.72458717552367,2.72458717552367,2.67252500019519,2.67252500019519,598591.968225988,0.0,1.0
2012-06-21,6.11,6.29,6.09,6.29,99600,2.65083242714166,2.72892569013437,2.64215539792024,2.72892569013437,229571.659743198,0.0,1.0
2012-06-22,6.26,6.29,6.07,6.15,431700,2.71591014630225,2.72892569013437,2.63347836869883,2.66818648558448,995041.01918814,0.0,1.0
2012-06-25,6.09,6.17,6.065,6.17,152000,2.64215539792024,2.6768635148059,2.63130911139348,2.6768635148059,350350.324106086,0.0,1.0
2012-06-26,6.11,6.15,6.01,6.1,217700,2.65083242714166,2.66818648558448,2.60744728103459,2.64649391253095,501784.641828254,0.0,1.0
2012-06-27,6.13,6.15,6.07,6.15,223500,2.65950945636307,2.66818648558448,2.63347836869883,2.66818648558448,515153.272616513,0.0,1.0
2012-06-28,6.02,6.14,5.95,6.05,173500,2.6117857956453,2.66384797097378,2.58141619337035,2.62480133947742,399906.455476354,0.0,1.0
2012-06-29,6.02,6.12,5.97,6.12,295900,2.6117857956453,2.65517094175236,2.59009322259177,2.65517094175236,682030.663835464,0.0,1.0
2012-07-02,6.05,6.16,5.94,6.02,487100,2.62480133947742,2.67252500019519,2.57707767875965,2.6117857956453,1122734.49257943,0.0,1.0
2012-07-03,6.01,6.06,5.71,6.02,662400,2.60744728103459,2.62913985408812,2.4772918427134,2.6117857956453,1526789.83347284,0.0,1.0
2012-07-05,5.86,6.08,5.64,6.02,1388700,2.542369561874,2.63781688330954,2.44692224043845,2.6117857956453,3200865.09925079,0.0,1.0
2012-07-06,5.83,5.88,5.76,5.87,371300,2.52935401804188,2.55104659109541,2.49898441576693,2.5467080764847,855822.864082824,0.0,1.0
2012-07-09,5.66,5.84,5.63,5.72,223600,2.45559926965987,2.53369253265258,2.44258372582775,2.4816303573241,515383.766250793,0.0,1.0
2012-07-10,5.6,5.74,5.44,5.74,270700,2.42956818199563,2.49030738654552,2.36015194822432,2.49030738654552,623946.267996823,0.0,1.0
2012-07-11,5.5,5.65,5.45,5.58,178500,2.38618303588856,2.45126075504916,2.36449046283503,2.42089115277421,411431.13719037,0.0,1.0
2012-07-12,5.34,5.51,5.3,5.44,149100,2.31676680211726,2.39052155049927,2.29941274367443,2.36015194822432,343666.008711956,0.0,1.0
2012-07-13,5.25,5.46,5.24,5.39,174800,2.2777201706209,2.36882897744574,2.27338165601019,2.33845937517079,402902.872721998,0.0,1.0
2012-07-16,5.08,5.12,4.75,4.75,375800,2.20396542223889,2.22131948068172,2.06079444008558,2.06079444008558,866195.07762544,0.0,1.0
2012-07-17,5.25,5.26,4.95,5.06,478600,2.2777201706209,2.28205868523161,2.14756473229971,2.19528839301748,1103142.53366561,0.0,1.0
2012-07-18,5.21,5.27,5.16,5.21,344800,2.26036611217807,2.28639719984231,2.23867353912454,2.26036611217807,794742.050998542,0.0,1.0
2012-07-19,5.12,5.22,5.01,5.17,470900,2.22131948068172,2.26470462678878,2.17359581996394,2.24301205373525,1085394.52382602,0.0,1.0
2012-07-20,5.12,5.17,5.03,5.1,239200,2.22131948068172,2.24301205373525,2.18227284918536,2.2126424514603,551340.773198523,0.0,1.0
2012-07-23,5.04,5.13,5.01,5.07,316700,2.18661136379606,2.22565799529242,2.17359581996394,2.19962690762818,729973.339765772,0.0,1.0
2012-07-24,4.97,5.08,4.9,5.08,171000,2.15624176152112,2.20396542223889,2.12587215924617,2.20396542223889,394144.114619346,0.0,1.0
2012-07-25,4.89,5.06,4.81,4.97,320800,2.12153364463547,2.19528839301748,2.08682552774981,2.15624176152112,739423.578771263,0.0,1.0
2012-07-26,4.9,5.04,4.77,4.97,309900,2.12587215924617,2.18661136379606,2.06947146930699,2.15624176152112,714299.772634711,0.0,1.0
2012-07-27,4.97,5.05,4.87,4.95,383100,2.15624176152112,2.19094987840677,2.11285661541405,2.14756473229971,883021.112927902,0.0,1.0
2012-07-30,5.02,5.06,4.85,5.0,357200,2.17793433457465,2.19528839301748,2.10417958619264,2.16925730535324,823323.261649301,0.0,1.0
2012-07-31,5.06,5.06,4.93,4.98,417100,2.19528839301748,2.19528839301748,2.13888770307829,2.16058027613183,961388.94858321,0.0,1.0
2012-08-01,4.96,5.07,4.91,5.07,326400,2.15190324691041,2.19962690762818,2.13021067385688,2.19962690762818,752331.222290963,0.0,1.0
2012-08-02,4.69,4.99,4.48,4.52,581200,2.03476335242134,2.16491879074253,1.9436545455965,1.96100860403933,1339629.00243721,0.0,1.0
2012-08-03,4.97,5.01,4.67,4.76,319700,2.15624176152112,2.17359581996394,2.02608632319992,2.06513295469628,736888.14879418,0.0,1.0
2012-08-06,4.87,5.05,4.86,5.0,204000,2.11285661541405,2.19094987840677,2.10851810080335,2.16925730535324,470207.013931852,0.0,1.0
2012-08-07,5.08,5.12,4.89,4.89,178100,2.20396542223889,2.22131948068172,2.12153364463547,2.12153364463547,410509.162653249,0.0,1.0
2012-08-08,5.41,5.475,5.01,5.01,299300,2.3471364043922,2.3753367493618,2.17359581996394,2.17359581996394,689867.447400996,0.0,1.0
2012-08-09,5.34,5.53,5.3,5.41,312100,2.31676680211726,2.39919857972068,2.29941274367443,2.3471364043922,719370.632588876,0.0,1.0
2012-08-10,5.24,5.36,5.13,5.35,164600,2.27338165601019,2.32544383133867,2.22565799529242,2.32110531672796,379392.522025406,0.0,1.0
2012-08-13,5.1,5.24,5.02,5.2,160600,2.2126424514603,2.27338165601019,2.17793433457465,2.25602759756737,370172.776654193,0.0,1.0
2012-08-14,5.01,5.15,4.94,5.15,187500,2.17359581996394,2.23433502451384,2.143226217689,2.23433502451384,432175.564275599,0.0,1.0
2012-08-15,5.06,5.07,4.96,5.03,133100,2.19528839301748,2.19962690762818,2.15190324691041,2.18227284918536,306787.027227104,0.0,1.0
2012-08-16,5.07,5.16,4.97,5.07,207700,2.19962690762818,2.23867353912454,2.15624176152112,2.19962690762818,478735.278400224,0.0,1.0
2012-08-17,4.93,5.1175,4.9,5.06,150600,2.13888770307829,2.22023485202904,2.12587215924617,2.19528839301748,347123.413226161,0.0,1.0
2012-08-20,5.07,5.07,4.89,4.94,200000,2.19962690762818,2.19962690762818,2.12153364463547,2.143226217689,460987.268560639,0.0,1.0
2012-08-21,5.12,5.26,5.08,5.08,152500,2.22131948068172,2.28205868523161,2.20396542223889,2.20396542223889,351502.792277486,0.0,1.0
2012-08-22,5.12,5.16,5.02,5.1,159000,2.22131948068172,2.23867353912454,2.17793433457465,2.2126424514603,366484.878505707,0.0,1.0
2012-08-23,5.06,5.16,5.0,5.12,187900,2.19528839301748,2.23867353912454,2.16925730535324,2.22131948068172,433097.538812719,0.0,1.0
2012-08-24,5.05,5.08,4.97,5.0,234300,2.19094987840677,2.20396542223889,2.15624176152112,2.16925730535324,540046.585118788,0.0,1.0
2012-08-27,5.01,5.05,4.9,5.04,241300,2.17359581996394,2.19094987840677,2.12587215924617,2.18661136379606,556181.139518411,0.0,1.0
2012-08-28,5.1,5.2,4.93,5.02,437500,2.2126424514603,2.25602759756737,2.13888770307829,2.17793433457465,1008409.6499764,0.0,1.0
2012-08-29,5.18,5.22,5.1,5.12,164600,2.24735056834595,2.26470462678878,2.2126424514603,2.22131948068172,379392.522025406,0.0,1.0
2012-08-30,5.17,5.18,5.07,5.16,126200,2.24301205373525,2.24735056834595,2.19962690762818,2.23867353912454,290882.966461763,0.0,1.0
2012-08-31,5.25,5.28,5.18,5.21,138200,2.2777201706209,2.29073571445302,2.24735056834595,2.26036611217807,318542.202575401,0.0,1.0
2012-09-04,5.33,5.34,5.09,5.25,182100,2.31242828750655,2.31676680211726,2.2083039368496,2.2777201706209,419728.908024462,0.0,1.0
2012-09-05,5.32,5.39,5.23,5.33,132000,2.30808977289585,2.33845937517079,2.26904314139949,2.31242828750655,304251.597250021,0.0,1.0
2012-09-06,5.3,5.39,5.17,5.36,178900,2.29941274367443,2.33845937517079,2.24301205373525,2.32544383133867,412353.111727492,0.0,1.0
2012-09-07,5.38,5.39,5.24,5.35,98200,2.33412086056008,2.33845937517079,2.27338165601019,2.32110531672796,226344.748863274,0.0,1.0
2012-09-10,5.38,5.38,5.31,5.33,120000,2.33412086056008,2.33412086056008,2.30375125828514,2.31242828750655,276592.361136384,0.0,1.0
2012-09-11,5.19,5.38,5.09,5.38,352900,2.25168908295666,2.33412086056008,2.2083039368496,2.33412086056008,813412.035375247,0.0,1.0
2012-09-12,5.35,5.37,5.12,5.13,149900,2.32110531672796,2.32978234594938,2.22131948068172,2.22565799529242,345509.957786199,0.0,1.0
2012-09-13,5.4,5.45,5.31,5.34,219600,2.3427978897815,2.36449046283503,2.30375125828514,2.31676680211726,506164.02087958,0.0,1.0
2012-09-14,5.76,5.77,5.43,5.43,248200,2.49898441576693,2.50332293037764,2.35581343361362,2.35581343361362,572085.200283752,0.0,1.0
2012-09-17,5.52,5.74,5.48,5.74,193100,2.39486006510997,2.49030738654552,2.37750600666715,2.49030738654552,445083.207795297,0.0,1.0
2012-09-18,5.45,5.53,5.41,5.53,198700,2.36449046283503,2.39919857972068,2.3471364043922,2.39919857972068,457990.851314994,0.0,1.0
2012-09-19,5.34,5.5,5.32,5.45,124300,2.31676680211726,2.38618303588856,2.30808977289585,2.36449046283503,286503.587410437,0.0,1.0
2012-09-20,5.35,5.42,5.29,5.35,325400,2.32110531672796,2.35147491900291,2.29507422906373,2.32110531672796,750026.28594816,0.0,1.0
2012-09-21,6.0,6.05,5.4,5.4,591700,2.60310876642389,2.62480133947742,2.3427978897815,2.3427978897815,1363830.83403665,0.0,1.0
2012-09-24,5.91,6.07,5.8,6.07,332300,2.56406213492753,2.63347836869883,2.51633847420976,2.63347836869883,765930.3467135,0.0,1.0
2012-09-25,5.85,6.08,5.84,5.9,389600,2.53803104726329,2.63781688330954,2.53369253265258,2.55972362031682,898003.199156123,0.0,1.0
2012-09-26,5.51,5.89,5.45,5.83,449300,2.39052155049927,2.55538510570611,2.36449046283503,2.52935401804188,1035607.89882147,0.0,1.0
2012-09-27,5.81,5.81,5.465,5.5,294600,2.52067698882046,2.52067698882046,2.37099823475109,2.38618303588856,679034.246589821,0.0,1.0
2012-09-28,5.98,6.03,5.67,5.8,421300,2.59443173720247,2.61612431025601,2.45993778427057,2.51633847420976,971069.681222986,0.0,1.0
2012-10-01,5.93,6.07,5.67,6.03,398900,2.57273916414894,2.63347836869883,2.45993778427057,2.61612431025601,919439.107144193,0.0,1.0
2012-10-02,5.9,5.99,5.76,5.92,243400,2.55972362031682,2.59877025181318,2.49898441576693,2.56840064953823,561021.505838297,0.0,1.0
2012-10-03,5.84,5.93,5.73,5.91,197900,2.53369253265258,2.57273916414894,2.48596887193481,2.56406213492753,456146.902240752,0.0,1.0
2012-10-04,5.97,6.0,5.82,5.88,187100,2.59009322259177,2.60310876642389,2.52501550343117,2.55104659109541,431253.589738477,0.0,1.0
2012-10-05,5.7,6.01,5.66,6.01,237500,2.47295332810269,2.60744728103459,2.45559926965987,2.60744728103459,547422.381415758,0.0,1.0
2012-10-08,5.8,5.84,5.61,5.61,196800,2.51633847420976,2.53369253265258,2.43390669660633,2.43390669660633,453611.472263667,0.0,1.0
2012-10-09,5.73,5.78,5.65,5.78,121000,2.48596887193481,2.50766144498834,2.45126075504916,2.50766144498834,278897.297479186,0.0,1.0
2012-10-10,5.88,5.97,5.69,5.76,250500,2.55104659109541,2.59009322259177,2.46861481349198,2.49898441576693,577386.553872199,0.0,1.0
2012-10-11,6.03,6.04,5.765,5.89,225900,2.61612431025601,2.62046282486671,2.50115367307228,2.55538510570611,520685.11983924,0.0,1.0
2012-10-12,6.0,6.02,5.87,6.01,759300,2.60310876642389,2.6117857956453,2.5467080764847,2.60744728103459,1750138.16509046,0.0,1.0
2012-10-15,6.27,6.28,6.0,6.03,167900,2.72024866091296,2.72458717552367,2.60310876642389,2.61612431025601,386998.811956656,0.0,1.0
2012-10-16,6.57,6.6,6.3145,6.33,378700,2.85040409923415,2.86341964306627,2.7395550509306,2.7462797485772,872879.39301957,0.0,1.0
2012-10-17,6.61,6.66,6.46,6.54,193800,2.86775815767698,2.88945073073051,2.80268043851638,2.83738855540204,446696.663235259,0.0,1.0
2012-10-18,6.6,6.71,6.52,6.63,175000,2.86341964306627,2.91114330378405,2.82871152618062,2.87643518689839,403363.859990559,0.0,1.0
2012-10-19,6.45,6.58,6.4,6.57,259800,2.79834192390568,2.85474261384486,2.77664935085215,2.85040409923415,598822.461860269,0.0,1.0
2012-10-22,6.51,6.51,6.35,6.42,282000,2.82437301156992,2.82437301156992,2.75495677779861,2.78532638007356,649992.048670499,0.0,1.0
2012-10-23,6.42,6.49,6.2,6.49,223900,2.78532638007356,2.8156959823485,2.68987905863802,2.8156959823485,516075.247153634,0.0,1.0
2012-10-24,6.49,6.51,6.38,6.46,271800,2.8156959823485,2.82437301156992,2.76797232163073,2.80268043851638,626481.697973908,0.0,1.0
2012-10-25,6.36,6.5883,6.32,6.52,303300,2.75929529240932,2.85834358097175,2.74194123396649,2.82871152618062,699087.192772208,0.0,1.0
2012-10-26,6.6,6.62,6.31,6.41,312800,2.86341964306627,2.87209667228769,2.73760271935579,2.78098786546285,720984.08802884,0.0,1.0
2012-10-31,6.66,6.82,6.52,6.59,377100,2.88945073073051,2.95886696450182,2.82871152618062,2.85908112845557,869191.494871085,0.0,1.0
2012-11-01,6.85,6.86,6.59,6.63,425900,2.97188250833394,2.97622102294464,2.85908112845557,2.87643518689839,981672.388399878,0.0,1.0
2012-11-02,6.63,6.83,6.31,6.75,705900,2.87643518689839,2.96320547911252,2.73760271935579,2.92849736222687,1627054.56438478,0.0,1.0
2012-11-05,6.77,6.84,6.61,6.65,372500,2.93717439144828,2.96754399372323,2.86775815767698,2.88511221611981,858588.78769419,0.0,1.0
2012-11-06,6.81,6.88,6.66,6.75,216900,2.95452844989111,2.98489805216606,2.88945073073051,2.92849736222687,499940.692754012,0.0,1.0
2012-11-07,6.73,6.81,6.62,6.69,213200,2.91982033300546,2.95452844989111,2.87209667228769,2.90246627456263,491412.42828564,0.0,1.0
2012-11-08,6.76,6.77,6.64,6.67,298000,2.93283587683758,2.93717439144828,2.8807737015091,2.89378924534122,686871.030155351,0.0,1.0
2012-11-09,6.74,6.82,6.64,6.68,301100,2.92415884761617,2.95886696450182,2.8807737015091,2.89812775995193,694016.33281804,0.0,1.0
2012-11-12,6.76,6.8,6.65,6.77,173100,2.93283587683758,2.9501899352804,2.88511221611981,2.93717439144828,398984.480939232,0.0,1.0
2012-11-13,6.73,6.78,6.68,6.76,158300,2.91982033300546,2.94151290605899,2.89812775995193,2.93283587683758,364871.423065745,0.0,1.0
2012-11-14,6.74,6.75,6.67,6.74,458700,2.92415884761617,2.92849736222687,2.89378924534122,2.92415884761617,1057274.30044382,0.0,1.0
2012-11-15,6.54,6.77,6.5,6.72,151500,2.83738855540204,2.93717439144828,2.82003449695921,2.91548181839475,349197.855934683,0.0,1.0
2012-11-16,6.52,6.55,6.47,6.5,97000,2.82871152618062,2.84172707001274,2.80701895312709,2.82003449695921,223578.82525191,0.0,1.0
2012-11-19,6.57,6.7,6.55,6.59,197100,2.85040409923415,2.90680478917334,2.84172707001274,2.85908112845557,454302.95316651,0.0,1.0
2012-11-20,6.54,6.62,6.4,6.54,330800,2.83738855540204,2.87209667228769,2.77664935085215,2.83738855540204,762472.942199295,0.0,1.0
2012-11-21,6.5,6.58,6.45,6.51,145100,2.82003449695921,2.85474261384486,2.79834192390568,2.82437301156992,334446.263340743,0.0,1.0
2012-11-23,6.56,6.575,6.45,6.46,74000,2.84606558462345,2.85257335653951,2.79834192390568,2.80268043851638,170565.289367436,0.0,1.0
2012-11-26,6.55,6.66,6.5,6.56,282000,2.84172707001274,2.88945073073051,2.82003449695921,2.84606558462345,649992.048670501,0.0,1.0
2012-11-27,6.51,6.64,6.44,6.49,109200,2.82437301156992,2.8807737015091,2.79400340929497,2.8156959823485,251699.048634108,0.0,1.0
2012-11-28,6.53,6.55,6.44,6.46,148100,2.83305004079133,2.84172707001274,2.79400340929497,2.80268043851638,341361.072369153,0.0,1.0
2012-11-29,6.59,6.67,6.51,6.51,108800,2.85908112845557,2.89378924534122,2.82437301156992,2.82437301156992,250777.074096987,0.0,1.0
2012-11-30,6.5,6.62,6.45,6.62,305400,2.82003449695921,2.87209667228769,2.79834192390568,2.87209667228769,703927.559092095,0.0,1.0
2012-12-03,6.37,6.54,6.36,6.51,156400,2.76363380702003,2.83738855540204,2.75929529240932,2.82437301156992,360492.044014419,0.0,1.0
2012-12-04,6.48,6.48,6.33,6.36,113400,2.8113574677378,2.8113574677378,2.7462797485772,2.75929529240932,261379.781273882,0.0,1.0
2012-12-05,6.5,6.54,6.38,6.47,126900,2.82003449695921,2.83738855540204,2.76797232163073,2.80701895312709,292496.421901725,0.0,1.0
2012-12-06,6.5,6.58,6.39,6.46,125400,2.82003449695921,2.85474261384486,2.77231083624144,2.80268043851638,289039.01738752,0.0,1.0
2012-12-07,6.83,6.85,6.52,6.57,99800,2.96320547911252,2.97188250833394,2.82871152618062,2.85040409923415,230032.647011759,0.0,1.0
2012-12-10,6.9,6.93,6.74,6.86,117700,2.99357508138747,3.00659062521959,2.92415884761617,2.97622102294464,271291.007547936,0.0,1.0
2012-12-11,7.01,7.11,6.9,6.9,114500,3.04129874210524,3.0846838882123,2.99357508138747,2.99357508138747,263915.211250965,0.0,1.0
2012-12-12,6.9,7.05,6.89,7.05,192800,2.99357508138747,3.05865280054807,2.98923656677676,3.05865280054807,444391.726892455,0.0,1.0
2012-12-13,6.85,7.04,6.8,6.86,125400,2.97188250833394,3.05431428593736,2.9501899352804,2.97622102294464,289039.01738752,0.0,1.0
2012-12-14,6.85,6.91,6.66,6.8,100800,2.97188250833394,2.99791359599817,2.88945073073051,2.9501899352804,232337.583354561,0.0,1.0
2012-12-17,6.84,6.96,6.8,6.93,99200,2.96754399372323,3.01960616905171,2.9501899352804,3.00659062521959,228649.685206077,0.0,1.0
2012-12-18,7.15,7.18,6.9,6.91,108500,3.10203794665513,3.11505349048725,2.99357508138747,2.99791359599817,250085.593194146,0.0,1.0
2012-12-19,7.1,7.18,6.9,7.11,72900,3.0803453736016,3.11505349048725,2.99357508138747,3.0846838882123,168029.859390353,0.0,1.0
2012-12-20,7.21,7.21,7.1,7.13,69200,3.12806903431937,3.12806903431937,3.0803453736016,3.09336091743372,159501.594921981,0.0,1.0
2012-12-21,7.02,7.11,6.86,7.11,173400,3.04563725671595,3.0846838882123,2.97622102294464,3.0846838882123,399675.961842073,0.0,1.0
2012-12-24,7.01,7.02,6.96,6.99,28700,3.04129874210524,3.04563725671595,3.01960616905171,3.03262171288383,66151.6730384516,0.0,1.0
2012-12-26,6.82,7.02,6.79,6.99,65800,2.95886696450182,3.04563725671595,2.9458514206697,3.03262171288383,151664.81135645,0.0,1.0
2012-12-27,6.87,6.94,6.72,6.81,69000,2.98055953755535,3.01092913983029,2.91548181839475,2.95452844989111,159040.60765342,0.0,1.0
2012-12-28,6.96,6.99,6.74,6.86,131300,3.01960616905171,3.03262171288383,2.92415884761617,2.97622102294464,302638.141810059,0.0,1.0
2012-12-31,7.02,7.1,6.89,6.89,175900,3.04563725671595,3.0803453736016,2.98923656677676,2.98923656677676,405438.302699081,0.0,1.0
2013-01-02,7.03,7.24,6.97,7.15,220300,3.04997577132665,3.14108457815149,3.02394468366241,3.10203794665513,507777.476319544,0.0,1.0
2013-01-03,7.12,7.16,6.84,6.85,489000,3.08902240282301,3.10637646126584,2.96754399372323,2.97188250833394,1127113.87163076,0.0,1.0
2013-01-04,7.05,7.165,6.99,6.99,740500,3.05865280054807,3.10854571857119,3.03262171288383,3.03262171288383,1706805.36184576,0.0,1.0
2013-01-07,7.4,7.41,7.05,7.06,345300,3.21050081192279,3.2148393265335,3.05865280054807,3.06299131515877,795894.519169943,0.0,1.0
2013-01-08,7.2,7.49,7.19,7.44,130500,3.12373051970866,3.24954744341915,3.11939200509796,3.22785487036562,300794.192735817,0.0,1.0
2013-01-09,7.4,7.46,7.18,7.18,149000,3.21050081192279,3.23653189958703,3.11505349048725,3.11505349048725,343435.515077676,0.0,1.0
2013-01-10,7.37,7.49,7.28,7.49,116700,3.19748526809067,3.24954744341915,3.15843863659431,3.24954744341915,268986.071205133,0.0,1.0
2013-01-11,7.09,7.5,7.065,7.35,196700,3.07600685899089,3.25388595802986,3.06516057246413,3.18880823886926,453380.978629388,0.0,1.0
2013-01-14,7.2,7.26,7.08,7.08,96400,3.12373051970866,3.1497616073729,3.07166834438019,3.07166834438019,222195.863446228,0.0,1.0
2013-01-15,7.01,7.18,6.98,7.18,154800,3.04129874210524,3.11505349048725,3.02828319827312,3.11505349048725,356804.145865934,0.0,1.0
2013-01-16,7.06,7.12,6.91,7.0,190000,3.06299131515877,3.08902240282301,2.99791359599817,3.03696022749453,437937.905132607,0.0,1.0
2013-01-17,7.54,7.63,7.18,7.18,1183600,3.27124001647268,3.31028664796904,3.11505349048725,3.11505349048725,2728122.65534186,0.0,1.0
2013-01-18,7.54,7.66,7.42,7.54,336000,3.27124001647268,3.32330219180116,3.21917784114421,3.27124001647268,774458.611181873,0.0,1.0
2013-01-22,7.8,7.82,7.53,7.53,166100,3.38404139635105,3.39271842557246,3.26690150186198,3.26690150186198,382849.92653961,0.0,1.0
2013-01-23,7.66,7.7996,7.63,7.76,74600,3.32330219180116,3.38386785576662,3.31028664796904,3.36668733790823,171948.251173118,0.0,1.0
2013-01-24,7.52,7.71,7.39,7.64,148300,3.26256298725127,3.34499476485469,3.20616229731209,3.31462516257975,341822.059637713,0.0,1.0
2013-01-25,7.58,7.6,7.44,7.57,171000,3.28859407491551,3.29727110413692,3.22785487036562,3.2842555603048,394144.114619346,0.0,1.0
2013-01-28,7.57,7.65,7.52,7.6,93600,3.2842555603048,3.31896367719045,3.26256298725127,3.29727110413692,215742.041686379,0.0,1.0
2013-01-29,7.57,7.61,7.51,7.59,200200,3.2842555603048,3.30160961874763,3.25822447264056,3.29293258952622,461448.255829199,0.0,1.0
2013-01-30,7.44,7.61,7.4,7.61,124500,3.22785487036562,3.30160961874763,3.21050081192279,3.30160961874763,286964.574678997,0.0,1.0
2013-01-31,7.5,7.59,7.35,7.45,311900,3.25388595802986,3.29293258952622,3.18880823886926,3.23219338497632,718909.645320315,0.0,1.0
2013-02-01,7.5,7.61,7.45,7.57,284000,3.25388595802986,3.30160961874763,3.23219338497632,3.2842555603048,654601.921356106,0.0,1.0
2013-02-04,7.45,7.55,7.4,7.4,147200,3.23219338497632,3.27557853108339,3.21050081192279,3.21050081192279,339286.62966063,0.0,1.0
2013-02-05,7.51,7.57,7.45,7.5,169600,3.25822447264056,3.2842555603048,3.23219338497632,3.25388595802986,390917.203739422,0.0,1.0
2013-02-06,7.51,7.56,7.49,7.52,113200,3.25822447264056,3.2799170456941,3.24954744341915,3.26256298725127,260918.794005322,0.0,1.0
2013-02-07,7.52,7.55,7.48,7.53,149500,3.26256298725127,3.27557853108339,3.24520892880844,3.26690150186198,344587.983249077,0.0,1.0
2013-02-08,7.54,7.59,7.485,7.5,164500,3.27124001647268,3.29293258952622,3.2473781861138,3.25388595802986,379162.028391125,0.0,1.0
2013-02-11,7.55,7.55,7.37,7.52,141700,3.27557853108339,3.27557853108339,3.19748526809067,3.26256298725127,326609.479775212,0.0,1.0
2013-02-12,7.53,7.58,7.51,7.53,88100,3.26690150186198,3.28859407491551,3.25822447264056,3.26690150186198,203064.891800961,0.0,1.0
2013-02-13,7.57,7.58,7.47,7.57,142900,3.2842555603048,3.28859407491551,3.24087041419774,3.2842555603048,329375.403386576,0.0,1.0
2013-02-14,7.58,7.61,7.47,7.57,188900,3.28859407491551,3.30160961874763,3.24087041419774,3.2842555603048,435402.475155523,0.0,1.0
2013-02-15,7.6,7.63,7.53,7.6,124500,3.29727110413692,3.31028664796904,3.26690150186198,3.29727110413692,286964.574678998,0.0,1.0
2013-02-19,7.6,7.68,7.51,7.63,778800,3.29727110413692,3.33197922102257,3.25822447264056,3.31028664796904,1795084.42377513,0.0,1.0
2013-02-20,7.55,7.85,7.44,7.85,438500,3.27557853108339,3.40573396940458,3.22785487036562,3.40573396940458,1010714.5863192,0.0,1.0
2013-02-21,7.62,7.64,7.46,7.54,170900,3.30594813335833,3.31462516257975,3.23653189958703,3.27124001647268,393913.620985066,0.0,1.0
2013-02-22,7.49,7.67,7.38,7.62,206600,3.24954744341915,3.32764070641187,3.20182378270138,3.30594813335833,476199.84842314,0.0,1.0
2013-02-25,7.39,7.52,7.35,7.49,227900,3.20616229731209,3.26256298725127,3.18880823886926,3.24954744341915,525294.992524847,0.0,1.0
2013-02-26,7.39,7.46,7.35,7.39,113300,3.20616229731209,3.23653189958703,3.18880823886926,3.20616229731209,261149.287639601,0.0,1.0
2013-02-27,7.55,7.56,7.36,7.36,171300,3.27557853108339,3.2799170456941,3.19314675347997,3.19314675347997,394835.595522187,0.0,1.0
2013-02-28,7.6,7.68,7.5499,7.6,164500,3.29727110413692,3.33197922102257,3.27553514593728,3.29727110413692,379162.028391125,0.0,1.0
2013-03-01,7.53,7.58,7.41,7.55,210700,3.26690150186198,3.28859407491551,3.2148393265335,3.27557853108339,485650.087428632,0.0,1.0
2013-03-04,7.61,7.64,7.53,7.53,130500,3.30160961874763,3.31462516257975,3.26690150186198,3.26690150186198,300794.192735816,0.0,1.0
2013-03-05,7.65,7.76,7.52,7.52,148400,3.31896367719045,3.36668733790823,3.26256298725127,3.26256298725127,342052.553271994,0.0,1.0
2013-03-06,7.64,7.69,7.51,7.63,107500,3.31462516257975,3.33631773563328,3.25822447264056,3.31028664796904,247780.656851343,0.0,1.0
2013-03-07,7.63,7.72,7.61,7.68,137900,3.31028664796904,3.3493332794654,3.30160961874763,3.33197922102257,317850.72167256,0.0,1.0
2013-03-08,7.69,7.75,7.63,7.68,262200,3.33631773563328,3.36234882329752,3.31028664796904,3.33197922102257,604354.309082997,0.0,1.0
2013-03-11,7.75,7.78,7.63,7.72,205100,3.36234882329752,3.37536436712964,3.31028664796904,3.3493332794654,472742.443908935,0.0,1.0
2013-03-12,7.75,7.88,7.71,7.79,165100,3.36234882329752,3.4187495132367,3.34499476485469,3.37970288174034,380544.990196807,0.0,1.0
2013-03-13,7.76,7.77,7.73,7.77,77100,3.36668733790823,3.37102585251893,3.35367179407611,3.37102585251893,177710.592030126,0.0,1.0
2013-03-14,7.74,7.85,7.7,7.8,140500,3.35801030868681,3.40573396940458,3.34065625024399,3.38404139635105,323843.556163849,0.0,1.0
2013-03-15,7.81,7.81,7.67,7.74,168800,3.38837991096176,3.38837991096176,3.32764070641187,3.35801030868681,389073.254665179,0.0,1.0
2013-03-18,7.76,7.82,7.72,7.73,79700,3.36668733790823,3.39271842557246,3.3493332794654,3.35367179407611,183703.426521414,0.0,1.0
2013-03-19,7.74,7.82,7.68,7.76,32100,3.35801030868681,3.39271842557246,3.33197922102257,3.36668733790823,73988.4566039825,0.0,1.0
2013-03-20,7.72,7.84,7.7,7.81,62300,3.3493332794654,3.40139545479388,3.34065625024399,3.38837991096176,143597.534156639,0.0,1.0
2013-03-21,7.67,7.79,7.62,7.66,101800,3.32764070641187,3.37970288174034,3.30594813335833,3.32330219180116,234642.519697365,0.0,1.0
2013-03-22,7.49,7.72,7.36,7.71,290000,3.24954744341915,3.3493332794654,3.19314675347997,3.34499476485469,668431.539412926,0.0,1.0
2013-03-25,7.56,7.58,7.42,7.52,131200,3.2799170456941,3.28859407491551,3.21917784114421,3.26256298725127,302407.648175778,0.0,1.0
2013-03-26,7.66,7.76,7.51,7.59,229000,3.32330219180116,3.36668733790823,3.25822447264056,3.29293258952622,527830.422501931,0.0,1.0
2013-03-27,7.52,7.61,7.48,7.61,67500,3.26256298725127,3.30160961874763,3.24520892880844,3.30160961874763,155583.203139215,0.0,1.0
2013-03-28,7.49,7.55,7.45,7.52,149400,3.24954744341915,3.27557853108339,3.23219338497632,3.26256298725127,344357.489614797,0.0,1.0
2013-04-01,7.37,7.4899,7.34,7.47,82400,3.19748526809067,3.24950405827304,3.18446972425855,3.24087041419774,189926.754646983,0.0,1.0
2013-04-02,7.41,7.42,7.26,7.35,399700,3.2148393265335,3.21917784114421,3.1497616073729,3.18880823886926,921283.056218436,0.0,1.0
2013-04-03,7.55,7.7,7.34,7.44,896000,3.27557853108339,3.34065625024399,3.18446972425855,3.22785487036562,2065222.96315166,0.0,1.0
2013-04-04,7.46,7.57,7.45,7.53,127600,3.23653189958703,3.2842555603048,3.23219338497632,3.26690150186198,294109.877341687,0.0,1.0
2013-04-05,7.46,7.48,7.38,7.38,76900,3.23653189958703,3.24520892880844,3.20182378270138,3.20182378270138,177249.604761566,0.0,1.0
2013-04-08,7.61,7.645,7.405,7.43,84700,3.30160961874763,3.3167944198851,3.21267006922815,3.22351635575491,195228.10823543,0.0,1.0
2013-04-09,7.65,7.715,7.49,7.66,181200,3.31896367719045,3.34716402216005,3.24954744341915,3.32330219180116,417654.465315939,0.0,1.0
2013-04-10,7.53,7.72,7.5,7.68,132100,3.26690150186198,3.3493332794654,3.25388595802986,3.33197922102257,304482.090884301,0.0,1.0
2013-04-11,7.52,7.57,7.44,7.44,112700,3.26256298725127,3.2842555603048,3.22785487036562,3.22785487036562,259766.32583392,0.0,1.0
2013-04-12,7.56,7.58,7.36,7.43,117900,3.2799170456941,3.28859407491551,3.19314675347997,3.22351635575491,271751.994816496,0.0,1.0
2013-04-15,7.35,7.56,7.33,7.54,207200,3.18880823886926,3.2799170456941,3.18013120964785,3.27124001647268,477582.810228821,0.0,1.0
2013-04-16,7.33,7.43,7.28,7.42,96400,3.18013120964785,3.22351635575491,3.15843863659431,3.21917784114421,222195.863446228,0.0,1.0
2013-04-17,7.18,7.3101,7.14,7.27,75000,3.11505349048725,3.17149756557254,3.09769943204442,3.15410012198361,172870.225710239,0.0,1.0
2013-04-18,7.1,7.22,7.1,7.22,147700,3.0803453736016,3.13240754893008,3.0803453736016,3.13240754893008,340439.097832031,0.0,1.0
2013-04-19,7.18,7.205,7.08,7.14,57300,3.11505349048725,3.12589977701402,3.07166834438019,3.09769943204442,132072.852442623,0.0,1.0
2013-04-22,7.18,7.24,7.02,7.21,99500,3.11505349048725,3.14108457815149,3.04563725671595,3.12806903431937,229341.166108918,0.0,1.0
2013-04-23,7.24,7.35,7.21,7.23,204500,3.14108457815149,3.18880823886926,3.12806903431937,3.13674606354078,471359.482103253,0.0,1.0
2013-04-24,7.28,7.33,7.23,7.23,132600,3.15843863659431,3.18013120964785,3.13674606354078,3.13674606354078,305634.559055704,0.0,1.0
2013-04-25,7.34,7.39,7.29,7.32,38000,3.18446972425855,3.20616229731209,3.16277715120502,3.17579269503714,87587.5810265214,0.0,1.0
2013-04-26,7.3,7.42,7.3,7.39,109600,3.16711566581573,3.21917784114421,3.16711566581573,3.20616229731209,252621.02317123,0.0,1.0
2013-04-29,7.24,7.39,7.23,7.35,128500,3.14108457815149,3.20616229731209,3.13674606354078,3.18880823886926,296184.32005021,0.0,1.0
2013-04-30,7.23,7.27,7.17,7.27,85400,3.13674606354078,3.15410012198361,3.11071497587654,3.15410012198361,196841.563675393,0.0,1.0
2013-05-01,7.2,7.25,7.1,7.16,644900,3.12373051970866,3.1454230927622,3.0803453736016,3.10637646126584,1486453.44747378,0.0,1.0
2013-05-02,7.29,7.33,7.19,7.22,42500,3.16277715120502,3.18013120964785,3.11939200509796,3.13240754893008,97959.7945691357,0.0,1.0
2013-05-03,7.2,7.5,7.17,7.36,165000,3.12373051970866,3.25388595802986,3.11071497587654,3.19314675347997,380314.496562527,0.0,1.0
2013-05-06,7.27,7.29,7.15,7.22,72200,3.15410012198361,3.16277715120502,3.10203794665513,3.13240754893008,166416.40395039,0.0,1.0
2013-05-07,7.24,7.29,7.17,7.26,78600,3.14108457815149,3.16277715120502,3.11071497587654,3.1497616073729,181167.996544331,0.0,1.0
2013-05-08,7.59,7.8,7.15,7.19,772600,3.29293258952622,3.38404139635105,3.10203794665513,3.11939200509796,1780793.81844974,0.0,1.0
2013-05-09,7.6,7.66,7.55,7.61,197800,3.29727110413692,3.32330219180116,3.27557853108339,3.30160961874763,455916.408606472,0.0,1.0
2013-05-10,7.81,7.82,7.61,7.62,139300,3.38837991096176,3.39271842557246,3.30160961874763,3.30594813335833,321077.632552484,0.0,1.0
2013-05-13,7.83,7.97,7.8,7.86,136100,3.39705694018317,3.45779614473306,3.38404139635105,3.41007248401529,313701.836255515,0.0,1.0
2013-05-14,8.08,8.44,7.89,7.9,526100,3.50551980545083,3.66170633143627,3.42308802784741,3.42742654245812,1212627.00994876,0.0,1.0
2013-05-15,8.07,8.11,7.98,8.11,171100,3.50118129084013,3.51853534928295,3.46213465934377,3.51853534928295,394374.608253626,0.0,1.0
2013-05-16,8.08,8.145,8.0,8.03,507800,3.50551980545083,3.53372015042042,3.47081168856518,3.4838272323973,1170446.67487546,0.0,1.0
2013-05-17,8.18,8.24,8.05,8.11,120700,3.5489049515579,3.57493603922214,3.49250426161871,3.51853534928295,278205.816576345,0.0,1.0
2013-05-20,8.33,8.36,8.15,8.21,116400,3.61398267071849,3.62699821455061,3.53588940772578,3.56192049539002,268294.590302292,0.0,1.0
2013-05-21,8.44,8.45,8.34,8.37,115900,3.66170633143627,3.66604484604697,3.6183211853292,3.63133672916132,267142.12213089,0.0,1.0
2013-05-22,8.57,8.75,8.37,8.44,174700,3.71810702137545,3.79620028436817,3.63133672916132,3.66170633143627,402672.379087718,0.0,1.0
2013-05-23,8.44,8.53,8.36,8.45,142200,3.66170633143627,3.70075296293262,3.62699821455061,3.66604484604697,327761.947946614,0.0,1.0
2013-05-24,8.45,8.47,8.3345,8.37,59600,3.66604484604697,3.67472187526839,3.61593500229331,3.63133672916132,137374.20603107,0.0,1.0
2013-05-28,8.59,8.72,8.47,8.47,61600,3.72678405059686,3.78318474053605,3.67472187526839,3.67472187526839,141984.078716677,0.0,1.0
2013-05-29,8.49,8.57,8.4301,8.54,57400,3.6833989044898,3.71810702137545,3.65741120197167,3.70509147754333,132303.346076903,0.0,1.0
2013-05-30,8.49,8.63,8.47,8.57,62600,3.6833989044898,3.74413810903969,3.67472187526839,3.71810702137545,144289.01505948,0.0,1.0
2013-05-31,8.57,8.63,8.41,8.46,98100,3.71810702137545,3.74413810903969,3.64869078760415,3.67038336065768,226114.255228993,0.0,1.0
2013-06-03,8.51,8.67,8.4688,8.51,102100,3.69207593371121,3.76149216748251,3.6742012535151,3.69207593371121,235334.000600206,0.0,1.0
2013-06-04,8.4,8.5,8.35,8.46,140900,3.64435227299344,3.6877374191005,3.62265969993991,3.67038336065768,324765.53070097,0.0,1.0
2013-06-05,8.04,8.41,8.01,8.41,82600,3.48816574700801,3.64869078760415,3.47515020317589,3.64869078760415,190387.741915543,0.0,1.0
2013-06-06,7.98,8.069,7.72,7.98,350500,3.46213465934377,3.50074743937906,3.3493332794654,3.46213465934377,807880.188152518,0.0,1.0
2013-06-07,7.77,7.9,7.57,7.9,256700,3.37102585251893,3.42742654245812,3.2842555603048,3.42742654245812,591677.15919758,0.0,1.0
2013-06-10,7.35,7.79,7.3,7.71,321600,3.18880823886926,3.37970288174034,3.16711566581573,3.34499476485469,741267.527845507,0.0,1.0
2013-06-11,7.32,7.35,7.1901,7.28,174200,3.17579269503714,3.18880823886926,3.11943539024406,3.15843863659431,401519.910916316,0.0,1.0
2013-06-12,7.3,7.37,7.28,7.31,484700,3.16711566581573,3.19748526809067,3.15843863659431,3.17145418042643,1117202.64535671,0.0,1.0
2013-06-13,7.46,7.47,7.29,7.32,170500,3.23653189958703,3.24087041419774,3.16277715120502,3.17579269503714,392991.646447944,0.0,1.0
2013-06-14,7.37,7.43,7.32,7.41,92900,3.19748526809067,3.22351635575491,3.17579269503714,3.2148393265335,214128.586246417,0.0,1.0
2013-06-17,7.42,7.48,7.35,7.39,127700,3.21917784114421,3.24520892880844,3.18880823886926,3.20616229731209,294340.370975967,0.0,1.0
2013-06-18,7.59,7.69,7.44,7.46,142500,3.29293258952622,3.33631773563328,3.22785487036562,3.23653189958703,328453.428849454,0.0,1.0
2013-06-19,7.45,7.59,7.44,7.56,134500,3.23219338497632,3.29293258952622,3.22785487036562,3.2799170456941,310013.93810703,0.0,1.0
2013-06-20,7.41,7.455,7.31,7.38,124100,3.2148393265335,3.23436264228168,3.17145418042643,3.20182378270138,286042.600141876,0.0,1.0
2013-06-21,7.4,7.44,7.33,7.41,98800,3.21050081192279,3.22785487036562,3.18013120964785,3.2148393265335,227727.710668956,0.0,1.0
2013-06-24,7.38,7.39,7.26,7.33,700200,3.20182378270138,3.20616229731209,3.1497616073729,3.18013120964785,1613916.42723079,0.0,1.0
2013-06-25,7.38,7.49,7.365,7.42,73800,3.20182378270138,3.24954744341915,3.19531601078532,3.21917784114421,170104.302098876,0.0,1.0
2013-06-26,7.44,7.48,7.38,7.43,58200,3.22785487036562,3.24520892880844,3.20182378270138,3.22351635575491,134147.295151146,0.0,1.0
2013-06-27,7.51,7.57,7.43,7.46,77700,3.25822447264056,3.2842555603048,3.22351635575491,3.23653189958703,179093.553835808,0.0,1.0
2013-06-28,7.46,7.59,7.43,7.51,226600,3.23653189958703,3.29293258952622,3.22351635575491,3.25822447264056,522298.575279204,0.0,1.0
2013-07-01,7.44,7.55,7.42,7.51,84500,3.22785487036562,3.27557853108339,3.21917784114421,3.25822447264056,194767.12096687,0.0,1.0
2013-07-02,7.44,7.47,7.37,7.47,71900,3.22785487036562,3.24087041419774,3.19748526809067,3.24087041419774,165724.923047549,0.0,1.0
2013-07-03,7.35,7.45,7.34,7.45,30800,3.18880823886926,3.23219338497632,3.18446972425855,3.23219338497632,70992.0393583383,0.0,1.0
2013-07-05,7.49,7.49,7.25,7.36,50000,3.24954744341915,3.24954744341915,3.1454230927622,3.19314675347997,115246.81714016,0.0,1.0
2013-07-08,7.48,7.6,7.43,7.54,78600,3.24520892880844,3.29727110413692,3.22351635575491,3.27124001647268,181167.996544331,0.0,1.0
2013-07-09,7.52,7.53,7.41,7.53,36900,3.26256298725127,3.26690150186198,3.2148393265335,3.26690150186198,85052.1510494378,0.0,1.0
2013-07-10,7.58,7.67,7.4791,7.53,73200,3.28859407491551,3.32764070641187,3.24481846249348,3.26690150186198,168721.340293194,0.0,1.0
2013-07-11,7.8,7.845,7.62,7.65,87400,3.38404139635105,3.40356471209923,3.30594813335833,3.31896367719045,201451.436360999,0.0,1.0
2013-07-12,7.65,7.82,7.59,7.77,95600,3.31896367719045,3.39271842557246,3.29293258952622,3.37102585251893,220351.914371985,0.0,1.0
2013-07-15,7.63,7.75,7.51,7.65,68800,3.31028664796904,3.36234882329752,3.25822447264056,3.31896367719045,158579.62038486,0.0,1.0
2013-07-16,7.55,7.67,7.55,7.67,80200,3.27557853108339,3.32764070641187,3.27557853108339,3.32764070641187,184855.894692816,0.0,1.0
2013-07-17,7.58,7.66,7.54,7.58,109000,3.28859407491551,3.32330219180116,3.27124001647268,3.28859407491551,251238.061365548,0.0,1.0
2013-07-18,7.58,7.65,7.57,7.58,68100,3.28859407491551,3.31896367719045,3.2842555603048,3.28859407491551,156966.164944897,0.0,1.0
2013-07-19,7.59,7.6,7.52,7.57,32000,3.29293258952622,3.29727110413692,3.26256298725127,3.2842555603048,73757.962969702,0.0,1.0
2013-07-22,7.74,7.92,7.7,7.81,111000,3.35801030868681,3.43610357167953,3.34065625024399,3.38837991096176,255847.934051155,0.0,1.0
2013-07-23,7.69,7.79,7.67,7.74,62700,3.33631773563328,3.37970288174034,3.32764070641187,3.35801030868681,144519.50869376,0.0,1.0
2013-07-24,7.64,7.78,7.62,7.75,57300,3.31462516257975,3.37536436712964,3.30594813335833,3.36234882329752,132072.852442623,0.0,1.0
2013-07-25,7.56,7.69,7.56,7.57,43900,3.2799170456941,3.33631773563328,3.2799170456941,3.2842555603048,101186.70544906,0.0,1.0
2013-07-26,7.52,7.58,7.46,7.51,51000,3.26256298725127,3.28859407491551,3.23653189958703,3.25822447264056,117551.753482963,0.0,1.0
2013-07-29,7.36,7.5,7.33,7.5,100000,3.19314675347997,3.25388595802986,3.18013120964785,3.25388595802986,230493.634280319,0.0,1.0
2013-07-30,7.39,7.43,7.33,7.37,153200,3.20616229731209,3.22351635575491,3.18013120964785,3.19748526809067,353116.247717449,0.0,1.0
2013-07-31,7.42,7.43,7.32,7.37,47900,3.21917784114421,3.22351635575491,3.17579269503714,3.19748526809067,110406.450820273,0.0,1.0
2013-08-01,7.49,7.535,7.44,7.44,52500,3.24954744341915,3.26907075916733,3.22785487036562,3.22785487036562,121009.157997168,0.0,1.0
2013-08-02,7.44,7.51,7.405,7.44,100000,3.22785487036562,3.25822447264056,3.21267006922815,3.22785487036562,230493.634280319,0.0,1.0
2013-08-05,7.56,7.63,7.46,7.63,76900,3.2799170456941,3.31028664796904,3.23653189958703,3.31028664796904,177249.604761565,0.0,1.0
2013-08-06,7.55,7.61,7.49,7.51,115700,3.27557853108339,3.30160961874763,3.24954744341915,3.25822447264056,266681.134862329,0.0,1.0
2013-08-07,7.59,7.6,7.4801,7.54,55800,3.29293258952622,3.29727110413692,3.24525231395455,3.27124001647268,128615.447928418,0.0,1.0
2013-08-08,7.45,7.74,7.38,7.63,254000,3.23219338497632,3.35801030868681,3.20182378270138,3.31028664796904,585453.831072012,0.0,1.0
2013-08-09,7.36,7.5,7.14,7.46,104800,3.19314675347997,3.25388595802986,3.09769943204442,3.23653189958703,241557.328725774,0.0,1.0
2013-08-12,7.55,7.56,7.31,7.31,46400,3.27557853108339,3.2799170456941,3.17145418042643,3.17145418042643,106949.046306068,0.0,1.0
2013-08-13,7.58,7.66,7.5,7.5,51200,3.28859407491551,3.32330219180116,3.25388595802986,3.25388595802986,118012.740751523,0.0,1.0
2013-08-14,7.58,7.66,7.5,7.59,137800,3.28859407491551,3.32330219180116,3.25388595802986,3.29293258952622,317620.22803828,0.0,1.0
2013-08-15,7.63,7.63,7.51,7.57,36900,3.31028664796904,3.31028664796904,3.25822447264056,3.2842555603048,85052.1510494378,0.0,1.0
2013-08-16,7.68,7.7,7.61,7.65,54000,3.33197922102257,3.34065625024399,3.30160961874763,3.31896367719045,124466.562511372,0.0,1.0
2013-08-19,7.53,7.7,7.5,7.64,39200,3.26690150186198,3.34065625024399,3.25388595802986,3.31462516257975,90353.504637885,0.0,1.0
2013-08-20,7.79,7.79,7.51,7.51,65700,3.37970288174034,3.37970288174034,3.25822447264056,3.25822447264056,151434.31772217,0.0,1.0
2013-08-21,7.66,7.81,7.64,7.79,48300,3.32330219180116,3.38837991096176,3.31462516257975,3.37970288174034,111328.425357394,0.0,1.0
2013-08-22,7.72,7.85,7.61,7.71,39600,3.3493332794654,3.40573396940458,3.30160961874763,3.34499476485469,91275.4791750064,0.0,1.0
2013-08-23,7.9,7.91,7.73,7.75,46100,3.42742654245812,3.43176505706882,3.35367179407611,3.36234882329752,106257.565403227,0.0,1.0
2013-08-26,7.6,8.0,7.59,7.95,171900,3.29727110413692,3.47081168856518,3.29293258952622,3.44911911551165,396218.557327869,0.0,1.0
2013-08-27,7.44,7.6,7.37,7.6,133000,3.22785487036562,3.29727110413692,3.19748526809067,3.29727110413692,306556.533592824,0.0,1.0
2013-08-28,7.55,7.56,7.44,7.44,40000,3.27557853108339,3.2799170456941,3.22785487036562,3.22785487036562,92197.4537121277,0.0,1.0
2013-08-29,7.61,7.62,7.52,7.52,43500,3.30160961874763,3.30594813335833,3.26256298725127,3.26256298725127,100264.730911939,0.0,1.0
2013-08-30,7.56,7.62,7.52,7.58,100200,3.2799170456941,3.30594813335833,3.26256298725127,3.28859407491551,230954.62154888,0.0,1.0
2013-09-03,7.61,7.67,7.54,7.64,92300,3.30160961874763,3.32764070641187,3.27124001647268,3.31462516257975,212745.624440735,0.0,1.0
2013-09-04,7.61,7.7,7.59,7.59,21700,3.30160961874763,3.34065625024399,3.29293258952622,3.29293258952622,50017.1186388292,0.0,1.0
2013-09-05,7.78,7.8,7.56,7.63,45300,3.37536436712964,3.38404139635105,3.2799170456941,3.31028664796904,104413.616328985,0.0,1.0
2013-09-06,8.0,8.01,7.8,7.8,84000,3.47081168856518,3.47515020317589,3.38404139635105,3.38404139635105,193614.652795468,0.0,1.0
2013-09-09,8.0,8.06,7.94,7.95,128100,3.47081168856518,3.49684277622942,3.44478060090094,3.44911911551165,295262.345513089,0.0,1.0
2013-09-10,8.02,8.105,7.82,8.05,51100,3.47948871778659,3.5163660919776,3.39271842557246,3.49250426161871,117782.247117243,0.0,1.0
2013-09-11,7.96,8.03,7.93,7.99,43300,3.45345763012235,3.4838272323973,3.44044208629024,3.46647317395447,99803.7436433784,0.0,1.0
2013-09-12,7.9,7.97,7.86,7.97,39400,3.42742654245812,3.45779614473306,3.41007248401529,3.45779614473306,90814.4919064457,0.0,1.0
2013-09-13,7.75,7.88,7.73,7.88,43300,3.36234882329752,3.4187495132367,3.35367179407611,3.4187495132367,99803.7436433782,0.0,1.0
2013-09-16,7.71,7.81,7.7,7.81,55300,3.34499476485469,3.38837991096176,3.34065625024399,3.38837991096176,127462.979757017,0.0,1.0
2013-09-17,7.71,7.71,7.62,7.69,35500,3.34499476485469,3.34499476485469,3.30594813335833,3.33631773563328,81825.2401695134,0.0,1.0
2013-09-18,7.77,7.81,7.64,7.73,100300,3.37102585251893,3.38837991096176,3.31462516257975,3.35367179407611,231185.11518316,0.0,1.0
2013-09-19,7.98,8.0,7.76,7.77,87200,3.46213465934377,3.47081168856518,3.36668733790823,3.37102585251893,200990.449092438,0.0,1.0
2013-09-20,8.02,8.07,7.94,7.96,108500,3.47948871778659,3.50118129084013,3.44478060090094,3.45345763012235,250085.593194147,0.0,1.0
2013-09-23,8.02,8.05,7.86,8.02,43700,3.47948871778659,3.49250426161871,3.41007248401529,3.47948871778659,100725.7181805,0.0,1.0
2013-09-24,8.0,8.03,7.95,8.03,51400,3.47081168856518,3.4838272323973,3.44911911551165,3.4838272323973,118473.728020084,0.0,1.0
2013-09-25,8.06,8.1,7.95,7.95,36600,3.49684277622942,3.51419683467225,3.44911911551165,3.44911911551165,84360.6701465968,0.0,1.0
2013-09-26,8.05,8.13,8.0,8.05,46400,3.49250426161871,3.52721237850437,3.47081168856518,3.49250426161871,106949.046306068,0.0,1.0
2013-09-27,8.05,8.1,7.99,8.01,31300,3.49250426161871,3.51419683467225,3.46647317395447,3.47515020317589,72144.50752974,0.0,1.0
2013-09-30,8.2,8.21,7.97,8.02,200300,3.55758198077931,3.56192049539002,3.45779614473306,3.47948871778659,461678.749463479,0.0,1.0
2013-10-01,8.43,8.43,8.2,8.21,94400,3.65736781682556,3.65736781682556,3.55758198077931,3.56192049539002,217585.990760621,0.0,1.0
2013-10-02,9.39,9.53,8.55,8.6,457200,4.07386521945338,4.13460442400327,3.70942999215404,3.73112256520757,1053816.89592962,0.0,1.0
2013-10-03,9.08,9.4,8.99,9.39,1652000,3.93937126652148,4.07820373406409,3.90032463502512,4.07386521945338,3807754.83831087,0.0,1.0
2013-10-04,9.22,9.36,9.07,9.08,144800,4.00011047107137,4.06084967562126,3.93503275191077,3.93937126652148,333754.782437902,0.0,1.0
2013-10-07,9.13,9.26,9.052,9.14,100300,3.96106383957501,4.0174645295142,3.9272234256115,3.96540235418572,231185.11518316,0.0,1.0
2013-10-08,8.94,9.17,8.93,9.1,123200,3.87863206197159,3.97841789801784,3.87429354736088,3.94804829574289,283968.157433353,0.0,1.0
2013-10-09,8.91,8.98,8.73,8.94,100700,3.86561651813947,3.89598612041442,3.78752325514675,3.87863206197159,232107.089720281,0.0,1.0
2013-10-10,9.11,9.18,8.98,9.03,157700,3.9523868103536,3.98275641262854,3.89598612041442,3.91767869346795,363488.461260063,0.0,1.0
2013-10-11,9.14,9.18,9.07,9.07,69100,3.96540235418572,3.98275641262854,3.93503275191077,3.93503275191077,159271.101287701,0.0,1.0
2013-10-14,9.29,9.3,9.07,9.07,69700,4.03048007334632,4.03481858795702,3.93503275191077,3.93503275191077,160654.063093382,0.0,1.0
2013-10-15,9.23,9.32,9.18,9.32,92400,4.00444898568208,4.04349561717844,3.98275641262854,4.04349561717844,212976.118075015,0.0,1.0
2013-10-16,9.26,9.28,9.17,9.28,43700,4.0174645295142,4.02614155873561,3.97841789801784,4.02614155873561,100725.718180499,0.0,1.0
2013-10-17,9.3,9.3,9.15,9.2,87700,4.03481858795702,4.03481858795702,3.96974086879643,3.99143344184996,202142.91726384,0.0,1.0
2013-10-18,9.23,9.3699,9.2,9.32,75700,4.00444898568208,4.06514480508586,3.99143344184996,4.04349561717844,174483.681150202,0.0,1.0
2013-10-21,9.2,9.22,8.93,8.93,64700,3.99143344184996,4.00011047107137,3.87429354736088,3.87429354736088,149129.381379366,0.0,1.0
2013-10-22,9.23,9.24,9.16,9.23,88600,4.00444898568208,4.00878750029278,3.97407938340713,4.00444898568208,204217.359972363,0.0,1.0
2013-10-23,9.16,9.22,9.09,9.22,53800,3.97407938340713,4.00011047107137,3.94370978113219,4.00011047107137,124005.575242812,0.0,1.0
2013-10-24,9.07,9.2,9.03,9.2,66200,3.93503275191077,3.99143344184996,3.91767869346795,3.99143344184996,152586.785893571,0.0,1.0
2013-10-25,9.16,9.16,9.03,9.09,98200,3.97407938340713,3.97407938340713,3.91767869346795,3.94370978113219,226344.748863274,0.0,1.0
2013-10-28,9.06,9.14,8.99,9.14,64700,3.93069423730007,3.96540235418572,3.90032463502512,3.96540235418572,149129.381379366,0.0,1.0
2013-10-29,9.01,9.07,8.9101,9.07,43200,3.90900166424654,3.93503275191077,3.86565990328558,3.93503275191077,99573.2500090978,0.0,1.0
2013-10-30,8.99,9.03,8.86,8.95,83400,3.90032463502512,3.91767869346795,3.84392394508594,3.8829705765823,192231.690989786,0.0,1.0
2013-10-31,8.5,9.0,8.43,9.0,208300,3.6877374191005,3.90466314963583,3.65736781682556,3.90466314963583,480118.240205906,0.0,1.0
2013-11-01,8.93,8.95,8.5101,8.55,86600,4.11629589234609,4.12551492010051,3.92274240464216,3.94113436501221,187872.30564206,0.5578,1.0
2013-11-04,8.96,9.0,8.82,8.96,89100,4.13012443397771,4.14856248948654,4.06559123969681,4.13012443397771,193295.871047431,0.0,1.0
2013-11-05,8.99,9.04,8.9,8.95,283100,4.14395297560933,4.16700054499537,4.10246735071447,4.12551492010051,614164.54650424,0.0,1.0
2013-11-06,9.04,9.115,8.94,9.01,243900,4.16700054499537,4.20157189907443,4.1209054062233,4.15317200336375,529123.040948018,0.0,1.0
2013-11-07,8.9,9.26,8.57,9.05,119900,4.10246735071447,4.26840985029393,3.95035339276663,4.17161005887258,260114.196841605,0.0,1.0
2013-11-08,9.23,9.385,8.87,8.93,162200,4.25458130866231,4.32602877375902,4.08863880908285,4.11629589234609,351880.923500486,0.0,1.0
2013-11-11,9.18,9.31,9.02,9.2,97000,4.23153373927627,4.29145741967997,4.15778151724096,4.24075276703069,210434.337728404,0.0,1.0
2013-11-12,8.92,9.02,8.59,8.59,131000,4.36880506253951,4.41778269776977,4.20717886627964,4.20717886627964,267469.018020401,0.5578,1.0
2013-11-13,8.94,9.03,8.89,8.89,125800,4.37860058958556,4.42268046129279,4.35411177197043,4.35411177197043,256851.927228752,0.0,1.0
2013-11-14,8.64,8.78,8.5901,8.76,122600,4.23166768389477,4.30023637321714,4.20722784391487,4.29044084617108,250318.332895429,0.0,1.0
2013-11-15,8.59,8.81,8.5,8.63,303100,4.20717886627964,4.31492966378622,4.1630989945724,4.22676992037174,618853.888259417,0.0,1.0
2013-11-18,8.95,8.99,8.54,8.58,106400,4.38349835310858,4.40308940720069,4.1826900486645,4.20228110275661,217242.011582983,0.0,1.0
2013-11-19,8.99,9.07,8.86,8.92,48000,4.40308940720069,4.4422715153849,4.33941848140135,4.36880506253951,98003.9149998417,0.0,1.0
2013-11-20,9.12,9.12,8.96,9.0,113300,4.46676033300003,4.46676033300003,4.38839611663161,4.40798717072372,231330.07436421,0.0,1.0
2013-11-21,8.97,9.15,8.9,9.15,182000,4.39329388015464,4.48145362356911,4.35900953549345,4.48145362356911,371598.177707733,0.0,1.0
2013-11-22,8.94,9.0,8.84,8.97,76500,4.37860058958556,4.40798717072372,4.32962295435529,4.39329388015464,156193.739530998,0.0,1.0
2013-11-25,8.79,8.98,8.68,8.94,99300,4.30513413674016,4.39819164367766,4.25125873798687,4.37860058958556,202745.599155923,0.0,1.0
2013-11-26,8.85,9.015,8.73,8.77,89100,4.33452071787832,4.41533381600826,4.27574755560201,4.29533860969411,181919.767218456,0.0,1.0
2013-11-27,8.9,8.94,8.8004,8.88,25300,4.35900953549345,4.37860058958556,4.31022781080411,4.3492140084474,51656.2301978333,0.0,1.0
2013-11-29,8.85,9.04,8.62,8.94,1787100,4.33452071787832,4.42757822481582,4.22187215684871,4.37860058958556,3648808.26033786,0.0,1.0
2013-12-02,10.2,10.54,9.03,9.03,1169100,4.99571879348688,5.16224275326977,4.42268046129279,4.42268046129279,2387007.85471489,0.0,1.0
2013-12-03,10.03,10.689,9.91,10.01,3264300,4.91245681359543,5.23521942976287,4.85368365131911,4.90266128654938,6664878.74445799,0.0,1.0
2013-12-04,9.81,9.91,9.14,9.8,358800,4.80470601608885,4.85368365131911,4.47655586004609,4.79980825256582,732579.264623817,0.0,1.0
2013-12-05,9.02,9.39,8.95,9.3,401700,4.41778269776977,4.59899994812174,4.38349835310858,4.55492007641451,820170.263654925,0.0,1.0
2013-12-06,9.12,9.19,8.8,9.04,262700,4.46676033300003,4.50104467766122,4.31003190026319,4.42757822481582,536367.259801217,0.0,1.0
2013-12-09,9.44,9.44,9.09,9.13,191200,4.62348876573688,4.62348876573688,4.45206704243095,4.47165809652306,390382.261416036,0.0,1.0
2013-12-10,9.47,9.48,9.33,9.38,128900,4.63818205630596,4.64307981982898,4.56961336698359,4.59410218459872,263181.346739158,0.0,1.0
2013-12-11,9.47,9.87,9.45,9.5,261800,4.63818205630596,4.83409259722701,4.6283865292599,4.65287534687503,534529.68639497,0.0,1.0
2013-12-12,9.34,9.58,9.33,9.51,58500,4.57451113050661,4.69205745505924,4.56961336698359,4.65777311039806,119442.271406057,0.0,1.0
2013-12-13,9.52,9.57,9.32,9.32,103800,4.66267087392109,4.68715969153622,4.56471560346056,4.56471560346056,211933.466187158,0.0,1.0
2013-12-16,9.56,9.65,9.34,9.57,100300,4.68226192801319,4.72634179972043,4.57451113050661,4.68715969153622,204787.347385086,0.0,1.0
2013-12-17,9.75,9.78,9.5,9.58,106300,4.77531943495069,4.79001272551977,4.65287534687503,4.69205745505924,217037.836760066,0.0,1.0
2013-12-18,9.89,9.93,9.68,9.77,148200,4.84388812427306,4.86347917836517,4.74103509028951,4.78511496199675,302587.087562012,0.0,1.0
2013-12-19,9.74,10.08,9.69,9.88,116100,4.77042167142767,4.93694563121056,4.74593285381253,4.83899036075004,237046.969405867,0.0,1.0
2013-12-20,9.98,9.98,9.68,9.72,163200,4.8879679959803,4.8879679959803,4.74103509028951,4.76062614438161,333213.310999462,0.0,1.0
2013-12-23,10.0,10.06,9.94,10.0,78300,4.89776352302635,4.92715010416451,4.86837694188819,4.89776352302635,159868.886343492,0.0,1.0
2013-12-24,10.05,10.09,9.95,9.97,91700,4.92225234064148,4.94184339473359,4.87327470541122,4.88307023245727,187228.312614281,0.0,1.0
2013-12-26,10.15,10.16,9.95,10.02,118900,4.97122997587175,4.97612773939477,4.87327470541122,4.9075590500724,242763.864447525,0.0,1.0
2013-12-27,10.03,10.23,9.99,10.19,81800,4.91245681359543,5.01041208405596,4.89286575950333,4.99082102996385,167015.005145564,0.0,1.0
2013-12-30,9.96,10.04,9.91,10.0,196300,4.87817246893425,4.91735457711846,4.85368365131911,4.89776352302635,400795.177384769,0.0,1.0
2013-12-31,10.14,10.18,10.01,10.01,214300,4.96633221234872,4.98592326644083,4.90266128654938,4.90266128654938,437546.64550971,0.0,1.0
2014-01-02,10.15,10.21,9.89,10.15,388900,4.97122997587175,5.0006165570099,4.84388812427306,4.97122997587175,794035.886321634,0.0,1.0
2014-01-03,10.35,10.59,10.16,10.21,388000,5.06918524633227,5.18673157088491,4.97612773939477,5.0006165570099,792198.312915388,0.0,1.0
2014-01-06,10.15,10.38,10.15,10.35,889000,4.97122997587175,5.08387853690135,4.97122997587175,5.06918524633227,1815114.17572623,0.0,1.0
2014-01-07,9.92,10.26,9.92,10.18,307900,4.85858141484214,5.02510537462504,4.85858141484214,4.98592326644083,628654.279759402,0.0,1.0
2014-01-08,9.91,10.01,9.85,9.89,179500,4.85368365131911,4.90266128654938,4.82429707018096,4.84388812427306,366493.807134825,0.0,1.0
2014-01-09,9.85,10.05,9.71,9.88,231800,4.82429707018096,4.92225234064148,4.75572838085859,4.83899036075004,473277.239520069,0.0,1.0
2014-01-10,9.9,10.0,9.74,9.8,234100,4.84878588779609,4.89776352302635,4.77042167142767,4.79980825256582,477973.260447145,0.0,1.0
2014-01-13,9.94,10.11,9.77,9.96,149400,4.86837694188819,4.95163892177964,4.78511496199675,4.87817246893425,305037.185437008,0.0,1.0
2014-01-14,10.0,10.04,9.85,9.93,126300,4.89776352302635,4.91735457711846,4.82429707018096,4.86347917836517,257872.801343334,0.0,1.0
2014-01-15,10.0,10.13,9.95,10.05,124300,4.89776352302635,4.96143444882569,4.87327470541122,4.92225234064148,253789.304885007,0.0,1.0
2014-01-16,10.01,10.01,9.84,9.96,88300,4.90266128654938,4.90266128654938,4.81939930665793,4.87817246893425,180286.368635125,0.0,1.0
2014-01-17,9.98,10.03,9.88,9.97,84000,4.8879679959803,4.91245681359543,4.83899036075004,4.88307023245727,171506.851249723,0.0,1.0
2014-01-21,9.97,10.0966,9.9,10.03,53900,4.88307023245727,4.94507591865879,4.84878588779609,4.91245681359543,110050.229551906,0.0,1.0
2014-01-22,10.0,10.0,9.8899,9.97,81600,4.89776352302635,4.89776352302635,4.84383914663783,4.88307023245727,166606.655499731,0.0,1.0
2014-01-23,9.92,9.98,9.76,9.95,346500,4.85858141484214,4.8879679959803,4.78021719847372,4.87327470541122,707465.761405108,0.0,1.0
2014-01-24,9.55,9.89,9.52,9.88,93400,4.67736416449017,4.84388812427306,4.66267087392109,4.83899036075004,190699.284603859,0.0,1.0
2014-01-27,9.26,9.6,9.19,9.6,161800,4.5353290223224,4.7018529821053,4.50104467766122,4.7018529821053,330354.863478633,0.0,1.0
2014-01-28,9.27,9.38,9.195,9.29,104700,4.54022678584543,4.59410218459872,4.50349355942273,4.55002231289148,213771.039593405,0.0,1.0
2014-01-29,9.34,9.9,9.25,9.46,107400,4.57451113050661,4.84878588779609,4.53043125879937,4.63328429278293,219283.759812146,0.0,1.0
2014-01-30,9.52,9.55,9.37,9.41,108400,4.66267087392109,4.67736416449017,4.58920442107569,4.6087954751678,221325.508041309,0.0,1.0
2014-01-31,9.45,9.49,9.32,9.42,143900,4.6283865292599,4.64797758335201,4.56471560346056,4.61369323869082,293807.570176609,0.0,1.0
2014-02-03,8.89,9.45,8.855,9.45,275800,4.35411177197043,4.6283865292599,4.33696959963983,4.6283865292599,563114.161603257,0.0,1.0
2014-02-04,9.03,9.1,8.95,8.95,136400,4.42268046129279,4.45696480595398,4.38349835310858,4.38349835310858,278494.458457884,0.0,1.0
2014-02-05,9.12,9.14,8.95,9.02,100800,4.46676033300003,4.47655586004609,4.38349835310858,4.41778269776977,205808.221499668,0.0,1.0
2014-02-06,9.37,9.4,9.13,9.16,194700,4.58920442107569,4.60389771164477,4.47165809652306,4.48635138709214,397528.380218108,0.0,1.0
2014-02-07,9.42,9.5,9.32,9.39,101700,4.61369323869082,4.65287534687503,4.56471560346056,4.59899994812174,207645.794905915,0.0,1.0
2014-02-10,9.51,9.51,9.32,9.45,63100,4.65777311039806,4.65777311039806,4.56471560346056,4.6283865292599,128834.313260209,0.0,1.0
2014-02-11,9.61,9.63,9.431,9.538,74900,4.70675074562832,4.71654627267438,4.61908077856615,4.67148684826253,152926.942364336,0.0,1.0
2014-02-12,9.77,9.79,9.59,9.64,164700,4.78511496199675,4.7949104890428,4.69695521858227,4.7214440361974,336275.933343207,0.0,1.0
2014-02-13,9.91,9.94,9.73,9.73,80900,4.85368365131911,4.86837694188819,4.76552390790464,4.76552390790464,165177.431739317,0.0,1.0
2014-02-14,10.01,10.09,9.85,9.87,118100,4.90266128654938,4.94184339473359,4.82429707018096,4.83409259722701,241130.465864194,0.0,1.0
2014-02-18,10.12,10.15,9.97,9.97,83700,4.95653668530267,4.97122997587175,4.88307023245727,4.88307023245727,170894.326780974,0.0,1.0
2014-02-19,9.88,10.136,9.81,10.07,133600,4.83899036075004,4.96437310693951,4.80470601608885,4.93204786768754,272777.563416226,0.0,1.0
2014-02-20,9.88,10.07,9.83,9.91,143500,4.83899036075004,4.93204786768754,4.8145015431349,4.85368365131911,292990.870884943,0.0,1.0
2014-02-21,9.75,9.93,9.73,9.92,146600,4.77531943495069,4.86347917836517,4.76552390790464,4.85858141484214,299320.29039535,0.0,1.0
2014-02-24,9.81,9.93,9.706,9.75,110600,4.80470601608885,4.86347917836517,4.75376927544938,4.77531943495069,225817.354145469,0.0,1.0
2014-02-25,9.65,9.83,9.52,9.79,88800,4.72634179972043,4.8145015431349,4.66267087392109,4.7949104890428,181307.242749707,0.0,1.0
2014-02-26,9.76,9.78,9.54,9.64,105100,4.78021719847372,4.79001272551977,4.67246640096714,4.7214440361974,214587.73888507,0.0,1.0
2014-02-27,10.0,10.03,9.62,9.72,109700,4.89776352302635,4.91245681359543,4.71164850915135,4.76062614438161,223979.780739222,0.0,1.0
2014-02-28,10.05,10.16,9.96,10.0,121600,4.92225234064148,4.97612773939477,4.87817246893425,4.89776352302635,248276.584666266,0.0,1.0
2014-03-03,9.25,9.66,8.9,9.66,872900,4.53043125879937,4.73123956324346,4.35900953549345,4.73123956324346,1782242.02923671,0.0,1.0
2014-03-04,9.38,9.51,9.24,9.27,3519800,4.59410218459872,4.65777311039806,4.52553349527635,4.54022678584543,7186545.41700923,0.0,1.0
2014-03-05,9.29,9.58,9.29,9.42,209400,4.55002231289148,4.69205745505924,4.55002231289148,4.61369323869082,427542.07918681,0.0,1.0
2014-03-06,9.27,9.44,9.21,9.29,240300,4.54022678584543,4.62348876573688,4.51084020470727,4.55002231289148,490632.099467957,0.0,1.0
2014-03-07,9.31,9.36,9.24,9.35,255600,4.55981783993753,4.58430665755266,4.52553349527635,4.57940889402964,521870.847374158,0.0,1.0
2014-03-10,9.37,9.39,9.22,9.31,183900,4.58920442107569,4.59899994812174,4.5157379682303,4.55981783993753,375477.499343144,0.0,1.0
2014-03-11,9.26,9.47,9.24,9.35,108500,4.5353290223224,4.63818205630596,4.52553349527635,4.57940889402964,221529.682864226,0.0,1.0
2014-03-12,9.3,9.3299,9.16,9.25,116200,4.55492007641451,4.56956438934836,4.48635138709214,4.53043125879937,237251.144228783,0.0,1.0
2014-03-13,9.01,9.29,8.87,9.29,604300,4.41288493424674,4.55002231289148,4.34431624492437,4.55002231289148,1233828.45488342,0.0,1.0
2014-03-14,9.01,9.1,8.97,8.97,112800,4.41288493424674,4.45696480595398,4.39329388015464,4.39329388015464,230309.200249628,0.0,1.0
2014-03-17,9.14,9.16,9.02,9.03,143800,4.47655586004609,4.48635138709214,4.41778269776977,4.42268046129279,293603.395353692,0.0,1.0
2014-03-18,9.24,9.37,9.18,9.22,122200,4.52553349527635,4.58920442107569,4.49614691413819,4.5157379682303,249501.633603764,0.0,1.0
2014-03-19,9.08,9.27,9.065,9.25,77100,4.44716927890793,4.54022678584543,4.43982263362339,4.53043125879937,157418.788468496,0.0,1.0
2014-03-20,9.4,9.55,9.04,9.04,1109100,4.60389771164477,4.67736416449017,4.42757822481582,4.42757822481582,2264502.96096509,0.0,1.0
2014-03-21,9.36,9.51,9.255,9.48,230200,4.58430665755266,4.65777311039806,4.53288014056089,4.64307981982898,470010.442353408,0.0,1.0
2014-03-24,9.13,9.39,9.0601,9.39,161100,4.47165809652306,4.59899994812174,4.43742272949711,4.59899994812174,328925.639718219,0.0,1.0
2014-03-25,9.1,9.19,9.01,9.19,208800,4.45696480595398,4.50104467766122,4.41288493424674,4.50104467766122,426317.030249312,0.0,1.0
2014-03-26,8.96,9.14,8.95,9.13,165100,4.38839611663161,4.47655586004609,4.38349835310858,4.47165809652306,337092.632634872,0.0,1.0
2014-03-27,9.01,9.06,8.88,8.97,159900,4.41288493424674,4.43737375186187,4.3492140084474,4.39329388015464,326475.541843223,0.0,1.0
2014-03-28,9.14,9.16,9.0,9.04,209100,4.47655586004609,4.48635138709214,4.40798717072372,4.42757822481582,426929.55471806,0.0,1.0
2014-03-31,9.11,9.31,9.09,9.22,197100,4.46186256947701,4.55981783993753,4.45206704243095,4.5157379682303,402428.5759681,0.0,1.0
2014-04-01,9.14,9.24,9.04,9.13,252700,4.47655586004609,4.52553349527635,4.42757822481582,4.47165809652306,515949.777509583,0.0,1.0
2014-04-02,8.82,9.15,8.8,9.04,330200,4.31982742730924,4.48145362356911,4.31003190026319,4.42757822481582,674185.265269745,0.0,1.0
2014-04-03,8.83,8.91,8.66,8.84,1050300,4.32472519083227,4.36390729901648,4.24146321094082,4.32962295435529,2144448.16509029,0.0,1.0
2014-04-04,8.73,8.92,8.72,8.85,249600,4.27574755560201,4.36880506253951,4.27084979207898,4.33452071787832,509620.357999177,0.0,1.0
2014-04-07,8.58,8.76,8.49,8.72,287500,4.20228110275661,4.29044084617108,4.15820123104937,4.27084979207898,587002.615884469,0.0,1.0
2014-04-08,8.67,8.78,8.55,8.56,160100,4.24636097446385,4.30023637321714,4.18758781218753,4.19248557571056,326883.891489055,0.0,1.0
2014-04-09,8.6,8.77,8.58,8.67,215100,4.21207662980266,4.29533860969411,4.20228110275661,4.24636097446385,439180.044093041,0.0,1.0
2014-04-10,8.47,8.69,8.425,8.61,204900,4.14840570400332,4.2561565015099,4.1263657681497,4.21697439332569,418354.212155574,0.0,1.0
2014-04-11,8.2,8.52,8.17,8.46,316800,4.01616608888161,4.17289452161845,4.00147279831253,4.14350794048029,646825.838998955,0.0,1.0
2014-04-14,8.3,8.33,8.13,8.24,396400,4.06514372411187,4.07983701468095,3.98188174422042,4.03575714297371,809348.99804036,0.0,1.0
2014-04-15,8.32,8.42,8.17,8.3,147900,4.07493925115792,4.12391688638819,4.00147279831253,4.06514372411187,301974.563093263,0.0,1.0
2014-04-16,8.77,8.78,8.3,8.36,206400,4.29533860969411,4.30023637321714,4.06514372411187,4.09453030525003,421416.834499319,0.0,1.0
2014-04-17,8.63,8.76,8.6,8.74,199300,4.22676992037174,4.29044084617108,4.21207662980266,4.28064531912503,406920.42207226,0.0,1.0
2014-04-21,8.63,8.74,8.52,8.65,160100,4.22676992037174,4.28064531912503,4.17289452161845,4.23656544741779,326883.891489056,0.0,1.0
2014-04-22,8.73,8.78,8.6,8.65,112400,4.27574755560201,4.30023637321714,4.21207662980266,4.23656544741779,229492.500957963,0.0,1.0
2014-04-23,8.67,8.88,8.64,8.72,167900,4.24636097446385,4.3492140084474,4.23166768389477,4.27084979207898,342809.527676529,0.0,1.0
2014-04-24,8.1,8.87,7.9,8.64,529100,3.96718845365134,4.34431624492437,3.86923318319082,4.23166768389477,1080288.98805034,0.0,1.0
2014-04-25,8.12,8.2,7.93,8.02,210600,3.9769839806974,4.01616608888161,3.8839264737599,3.92800634546713,429992.177061805,0.0,1.0
2014-04-28,8.04,8.33,8.03,8.17,278700,3.93780187251319,4.07983701468095,3.93290410899016,4.00147279831253,569035.23146783,0.0,1.0
2014-04-29,8.02,8.14,7.965,8.09,156500,3.92800634546713,3.98677950774345,3.90106864609049,3.96229069012832,319533.597864068,0.0,1.0
2014-04-30,8.02,8.08,7.94,7.98,201300,3.92800634546713,3.95739292660529,3.88882423728292,3.90841529137503,411003.918530587,0.0,1.0
2014-05-01,7.9,8.04,7.875,8.02,378800,3.86923318319082,3.93780187251319,3.85698877438325,3.92800634546713,773414.229207084,0.0,1.0
2014-05-02,8.05,8.05,7.88,7.88,105500,3.94269963603621,3.94269963603621,3.85943765614476,3.85943765614476,215404.438176736,0.0,1.0
2014-05-05,8.08,8.1,7.97,7.98,174700,3.95739292660529,3.96718845365134,3.903517527852,3.90841529137503,356693.415634841,0.0,1.0
2014-05-06,8.06,8.22,8.04,8.04,166200,3.94759739955924,4.02596161592766,3.93780187251319,3.93780187251319,339338.555686952,0.0,1.0
2014-05-07,7.99,8.13,7.9,8.06,218400,3.91331305489806,3.98188174422042,3.86923318319082,3.94759739955924,445917.813249279,0.0,1.0
2014-05-08,7.98,8.155,7.93,7.93,122400,3.90841529137503,3.99412615302799,3.8839264737599,3.8839264737599,249909.983249596,0.0,1.0
2014-05-09,8.14,8.14,7.92,7.95,232900,3.98677950774345,3.98677950774345,3.87902871023687,3.89372200080595,475523.162572149,0.0,1.0
2014-05-12,8.4,8.44,8.09,8.19,392700,4.11412135934214,4.13371241343424,3.96229069012832,4.01126832535858,801794.529592454,0.0,1.0
2014-05-13,8.3,8.46,8.27,8.39,115300,4.06514372411187,4.14350794048029,4.05045043354279,4.10922359581911,235413.570822537,0.0,1.0
2014-05-14,8.09,8.48,8.04,8.31,490300,3.96229069012832,4.15330346752635,3.93780187251319,4.0700414876349,1001069.1567588,0.0,1.0
2014-05-15,8.03,8.34,7.98,8.09,491000,3.93290410899016,4.08473477820398,3.90841529137503,3.96229069012832,1002498.38051921,0.0,1.0
2014-05-16,8.07,8.08,7.94,8.06,103400,3.95249516308227,3.95739292660529,3.88882423728292,3.94759739955924,211116.766895492,0.0,1.0
2014-05-19,8.1,8.16,8.04,8.04,131600,3.96718845365134,3.9965750347895,3.93780187251319,3.93780187251319,268694.0669579,0.0,1.0
2014-05-20,7.94,8.12,7.9,8.09,58600,3.88882423728292,3.9769839806974,3.86923318319082,3.96229069012832,119646.446228974,0.0,1.0
2014-05-21,7.9,8.06,7.89,8.01,132000,3.86923318319082,3.94759739955924,3.86433541966779,3.92310858194411,269510.766249565,0.0,1.0
2014-05-22,7.93,8.0,7.88,7.91,110400,3.8839264737599,3.91821081842108,3.85943765614476,3.87413094671384,225409.004499636,0.0,1.0
2014-05-23,7.98,8.01,7.95,7.97,72400,3.90841529137503,3.92310858194411,3.89372200080595,3.903517527852,147822.571791428,0.0,1.0
2014-05-27,8.07,8.1,8.0,8.0,97800,3.95249516308227,3.96718845365134,3.91821081842108,3.91821081842108,199682.976812177,0.0,1.0
2014-05-28,8.16,8.21,7.95,8.05,163800,3.9965750347895,4.02106385240463,3.89372200080595,3.94269963603621,334438.35993696,0.0,1.0
2014-05-29,8.15,8.22,8.1,8.2,54100,3.99167727126648,4.02596161592766,3.96718845365134,4.01616608888161,110458.579197738,0.0,1.0
2014-05-30,8.16,8.18,8.1,8.13,128500,3.9965750347895,4.00637056183556,3.96718845365134,3.98188174422042,262364.647447493,0.0,1.0
2014-06-02,8.02,8.165,7.99,8.13,71000,3.92800634546713,3.99902391655102,3.91331305489806,3.98188174422042,144964.124270599,0.0,1.0
2014-06-03,8.06,8.09,7.91,8.01,73800,3.94759739955924,3.96229069012832,3.87413094671384,3.92310858194411,150681.019312257,0.0,1.0
2014-06-04,7.93,8.09,7.8875,8.05,72600,3.8839264737599,3.96229069012832,3.86311097878703,3.94269963603621,148230.921437261,0.0,1.0
2014-06-05,8.16,8.18,7.9,7.95,64300,3.9965750347895,4.00637056183556,3.86923318319082,3.89372200080595,131284.411135205,0.0,1.0
2014-06-06,8.26,8.295,8.15,8.2,56100,4.04555267001977,4.06269484235036,3.99167727126648,4.01616608888161,114542.075656065,0.0,1.0
2014-06-09,8.38,8.5,8.26,8.28,96000,4.10432583229608,4.1630989945724,4.04555267001977,4.05534819706582,196007.829999684,0.0,1.0
2014-06-10,8.34,8.39,8.285,8.35,95500,4.08473477820398,4.10922359581911,4.05779707882733,4.089632541727,194986.955885102,0.0,1.0
2014-06-11,8.25,8.33,8.205,8.33,60100,4.04065490649674,4.07983701468095,4.01861497064312,4.07983701468095,122709.068572719,0.0,1.0
2014-06-12,8.11,8.36,8.05,8.22,61500,3.97208621717437,4.09453030525003,3.94269963603621,4.02596161592766,125567.516093547,0.0,1.0
2014-06-13,8.14,8.185,8.07,8.15,124200,3.98677950774345,4.00881944359707,3.95249516308227,3.99167727126648,253585.130062091,0.0,1.0
2014-06-16,8.14,8.18,8.02,8.15,120200,3.98677950774345,4.00637056183556,3.92800634546713,3.99167727126648,245418.137145437,0.0,1.0
2014-06-17,8.2,8.23,8.06,8.14,60200,4.01616608888161,4.03085937945069,3.94759739955924,3.98677950774345,122913.243395635,0.0,1.0
2014-06-18,8.3,8.315,8.14,8.2,65700,4.06514372411187,4.07249036939641,3.98677950774345,4.01616608888161,134142.858656033,0.0,1.0
2014-06-19,8.3,8.33,8.26,8.3,57700,4.06514372411187,4.07983701468095,4.04555267001977,4.06514372411187,117808.872822726,0.0,1.0
2014-06-20,8.25,8.34,8.23,8.3,144900,4.04065490649674,4.08473477820398,4.03085937945069,4.06514372411187,295849.318405772,0.0,1.0
2014-06-23,8.29,8.3,8.2,8.27,73100,4.06024596058885,4.06514372411187,4.01616608888161,4.05045043354279,149251.795551842,0.0,1.0
2014-06-24,8.14,8.3,8.12,8.29,79100,3.98677950774345,4.06514372411187,3.9769839806974,4.06024596058885,161502.284926823,0.0,1.0
2014-06-25,8.2,8.23,8.12,8.15,61500,4.01616608888161,4.03085937945069,3.9769839806974,3.99167727126648,125567.516093547,0.0,1.0
2014-06-26,8.2,8.21,8.12,8.17,105900,4.01616608888161,4.02106385240463,3.9769839806974,4.00147279831253,216221.137468401,0.0,1.0
2014-06-27,8.29,8.42,8.1,8.17,706100,4.06024596058885,4.12391688638819,3.96718845365134,4.00147279831253,1441678.42461225,0.0,1.0
2014-06-30,8.18,8.25,8.14,8.25,216200,4.00637056183556,4.04065490649674,3.98677950774345,4.04065490649674,441425.96714512,0.0,1.0
2014-07-01,8.23,8.31,8.14,8.14,202300,4.03085937945069,4.0700414876349,3.98677950774345,3.98677950774345,413045.666759749,0.0,1.0
2014-07-02,8.21,8.25,8.15,8.21,269800,4.02106385240463,4.04065490649674,3.99167727126648,4.02106385240463,550863.672228278,0.0,1.0
2014-07-03,8.17,8.25,8.02,8.21,461000,4.00147279831253,4.04065490649674,3.92800634546713,4.02106385240463,941245.933644313,0.0,1.0
2014-07-07,8.13,8.22,8.13,8.15,316400,3.98188174422042,4.02596161592766,3.98188174422042,3.99167727126648,646009.139707291,0.0,1.0
2014-07-08,7.91,8.13,7.85,8.13,130700,3.87413094671384,3.98188174422042,3.84474436557569,3.98188174422042,266856.493551653,0.0,1.0
2014-07-09,7.99,7.99,7.83,7.94,94100,3.91331305489806,3.91331305489806,3.83494883852963,3.88882423728292,192128.508364273,0.0,1.0
2014-07-10,7.75,7.95,7.71,7.84,133400,3.79576673034542,3.89372200080595,3.77617567625332,3.83984660205266,272369.213770394,0.0,1.0
2014-07-11,7.8,7.82,7.69,7.74,57500,3.82025554796055,3.83005107500661,3.76638014920726,3.7908689668224,117400.523176894,0.0,1.0
2014-07-14,7.83,7.92,7.83,7.86,66800,3.83494883852963,3.87902871023687,3.83494883852963,3.84964212909871,136388.781708113,0.0,1.0
2014-07-15,7.81,7.9,7.77,7.87,69600,3.82515331148358,3.86923318319082,3.80556225739147,3.85453989262174,142105.676749771,0.0,1.0
2014-07-16,7.81,7.89,7.79,7.84,79000,3.82515331148358,3.86433541966779,3.81535778443753,3.83984660205266,161298.110103906,0.0,1.0
2014-07-17,7.78,7.89,7.76,7.78,57400,3.8104600209145,3.86433541966779,3.80066449386845,3.8104600209145,117196.348353977,0.0,1.0
2014-07-18,7.85,7.9,7.79,7.79,50000,3.84474436557569,3.86923318319082,3.81535778443753,3.81535778443753,102087.411458168,0.0,1.0
2014-07-21,7.77,7.86,7.75,7.84,46000,3.80556225739147,3.84964212909871,3.79576673034542,3.83984660205266,93920.4185415151,0.0,1.0
2014-07-22,7.68,7.81,7.62,7.8,132900,3.76148238568424,3.82515331148358,3.73209580454608,3.82025554796055,271348.339655812,0.0,1.0
2014-07-23,7.74,7.974,7.696,7.8,155400,3.7908689668224,3.90547663326121,3.76931880732108,3.82025554796055,317287.674811987,0.0,1.0
2014-07-24,7.69,7.77,7.68,7.75,96900,3.76638014920726,3.80556225739147,3.76148238568424,3.79576673034542,197845.403405931,0.0,1.0
2014-07-25,7.74,7.75,7.67,7.7,91500,3.7908689668224,3.79576673034542,3.75658462216121,3.77127791273029,186819.962968448,0.0,1.0
2014-07-28,7.76,7.89,7.73,7.75,155100,3.80066449386845,3.86433541966779,3.78597120329937,3.79576673034542,316675.150343238,0.0,1.0
2014-07-29,7.73,7.81,7.73,7.78,160000,3.78597120329937,3.82515331148358,3.78597120329937,3.8104600209145,326679.716666139,0.0,1.0
2014-07-30,7.6,7.78,7.585,7.76,212700,3.72230027750003,3.8104600209145,3.71495363221549,3.80066449386845,434279.848343048,0.0,1.0
2014-07-31,7.55,7.6599,7.53,7.53,155300,3.6978114598849,3.75163788100296,3.68801593283884,3.68801593283884,317083.499989071,0.0,1.0
2014-08-01,7.6,7.67,7.54,7.55,115400,3.72230027750003,3.75658462216121,3.69291369636187,3.6978114598849,235617.745645453,0.0,1.0
2014-08-04,7.67,7.78,7.58,7.74,153700,3.75658462216121,3.8104600209145,3.71250475045397,3.7908689668224,313816.70282241,0.0,1.0
2014-08-05,7.59,7.65,7.56,7.61,76400,3.717402513977,3.74678909511516,3.70270922340792,3.72719804102305,155989.564708081,0.0,1.0
2014-08-06,7.53,7.62,7.49,7.5,117300,3.68801593283884,3.73209580454608,3.66842487874674,3.67332264226976,239497.067280863,0.0,1.0
2014-08-07,7.55,7.64,7.49,7.59,107600,3.6978114598849,3.74189133159213,3.66842487874674,3.717402513977,219692.109457978,0.0,1.0
2014-08-08,7.55,7.698,7.53,7.62,80200,3.6978114598849,3.77029836002569,3.68801593283884,3.73209580454608,163748.207978902,0.0,1.0
2014-08-11,7.53,7.58,7.49,7.56,82200,3.68801593283884,3.71250475045397,3.66842487874674,3.70270922340792,167831.704437229,0.0,1.0
2014-08-12,7.09,7.16,6.99,7.01,73800,3.71079053322091,3.7474273932104,3.65845216180736,3.66891983609007,141005.533811641,0.4865,1.0
2014-08-13,7.02,7.33,7.02,7.17,102900,3.67415367323143,3.83640262461344,3.67415367323143,3.75266123035176,196605.27681867,0.0,1.0
2014-08-14,7.04,7.1,7.02,7.02,53500,3.68462134751414,3.71602437036227,3.67415367323143,3.67415367323143,102219.458792992,0.0,1.0
2014-08-15,7.07,7.15,6.93,7.13,125300,3.7003228589382,3.74219355606905,3.62704913895923,3.73172588178634,239403.704425456,0.0,1.0
2014-08-18,7.14,7.18,7.08,7.09,80700,3.73695971892769,3.75789506749311,3.70555669607956,3.71079053322091,154188.978029803,0.0,1.0
2014-08-19,7.03,7.2,7.003,7.15,92200,3.67938751037278,3.76836274177582,3.66525615009112,3.74219355606905,176161.385060072,0.0,1.0
2014-08-20,7.0,7.04,6.92,7.0,62500,3.66368599894872,3.68462134751414,3.62181530181787,3.66368599894872,119415.25559929,0.0,1.0
2014-08-21,7.07,7.08,6.94,7.02,97100,3.7003228589382,3.70555669607956,3.63228297610059,3.67415367323143,185523.541099057,0.0,1.0
2014-08-22,7.01,7.22,6.99,7.09,53700,3.66891983609007,3.77883041605853,3.65845216180736,3.71079053322091,102601.58761091,0.0,1.0
2014-08-25,6.99,7.04,6.97,7.013,99800,3.65845216180736,3.68462134751414,3.64798448752465,3.67048998723248,190682.280140946,0.0,1.0
2014-08-26,6.96,7.01,6.92,6.93,74300,3.6427506503833,3.66891983609007,3.62181530181787,3.62704913895923,141960.855856435,0.0,1.0
2014-08-27,6.98,7.01,6.83,6.93,53500,3.65321832466601,3.66891983609007,3.57471076754568,3.62704913895923,102219.458792992,0.0,1.0
2014-08-28,6.97,6.99,6.93,6.96,41800,3.64798448752465,3.65845216180736,3.62704913895923,3.6427506503833,79864.922944805,0.0,1.0
2014-08-29,6.94,6.99,6.76,6.84,83900,3.63228297610059,3.65845216180736,3.53807390755619,3.57994460468703,160303.039116486,0.0,1.0
2014-09-02,6.92,6.98,6.85,6.97,59800,3.62181530181787,3.65321832466601,3.58517844182839,3.64798448752465,114256.516557401,0.0,1.0
2014-09-03,6.97,7.0,6.93,6.97,47400,3.64798448752465,3.66368599894872,3.62704913895923,3.64798448752465,90564.5298465013,0.0,1.0
2014-09-04,7.03,7.1,6.9,6.97,216000,3.67938751037278,3.71602437036227,3.61134762753516,3.64798448752465,412699.123351146,0.0,1.0
2014-09-05,7.11,7.12,7.0,7.0,197100,3.72125820750363,3.72649204464498,3.66368599894872,3.66368599894872,376587.950057919,0.0,1.0
2014-09-08,7.04,7.09,7.02,7.08,117200,3.68462134751414,3.71079053322091,3.67415367323143,3.70555669607956,223927.487299788,0.0,1.0
2014-09-09,7.0,7.055,6.96,7.05,97000,3.66368599894872,3.69247210322617,3.6427506503833,3.68985518465549,185332.476690097,0.0,1.0
2014-09-10,6.91,7.02,6.87,6.92,136100,3.61658146467652,3.67415367323143,3.5956461161111,3.62181530181787,260038.660593013,0.0,1.0
2014-09-11,7.04,7.04,6.87,6.87,96500,3.68462134751414,3.68462134751414,3.5956461161111,3.5956461161111,184377.154645303,0.0,1.0
2014-09-12,6.99,7.06,6.93,7.06,82100,3.65845216180736,3.69508902179685,3.62704913895923,3.69508902179685,156863.879755227,0.0,1.0
2014-09-15,6.91,6.99,6.88,6.99,84900,3.61658146467652,3.65845216180736,3.60087995325245,3.65845216180736,162213.683206075,0.0,1.0
2014-09-16,6.94,7.0,6.89,6.89,61800,3.63228297610059,3.66368599894872,3.60611379039381,3.60611379039381,118077.804736577,0.0,1.0
2014-09-17,6.93,7.0,6.91,6.92,44800,3.62704913895923,3.66368599894872,3.61658146467652,3.62181530181787,85596.8552135708,0.0,1.0
2014-09-18,6.93,7.0,6.88,6.9,147600,3.62704913895923,3.66368599894872,3.60087995325245,3.61134762753516,282011.067623282,0.0,1.0
2014-09-19,6.94,7.09,6.92,6.92,229700,3.63228297610059,3.71079053322091,3.62181530181787,3.62181530181787,438874.947378509,0.0,1.0
2014-09-22,6.9,6.95,6.82,6.93,123871,3.61134762753516,3.63751681324194,3.56947693040432,3.62704913895923,236673.394021434,0.0,1.0
2014-09-23,6.82,6.92,6.77,6.92,123932,3.56947693040432,3.62181530181787,3.54330774469754,3.62181530181787,236789.943310899,0.0,1.0
2014-09-24,6.81,6.85,6.7,6.84,140312,3.56424309326297,3.58517844182839,3.50667088470806,3.57994460468703,268086.29349836,0.0,1.0
2014-09-25,6.74,6.79,6.71,6.75,80987,3.52760623327348,3.55377541898026,3.51190472184941,3.53284007041483,154737.332883515,0.0,1.0
2014-09-26,6.87,6.9,6.628,6.73,111958,3.5956461161111,3.61134762753516,3.4689872572903,3.52237239613212,213911.890982164,0.0,1.0
2014-09-29,6.88,6.91,6.8,6.82,95058,3.60087995325245,3.61658146467652,3.55900925612161,3.56947693040432,181622.005868117,0.0,1.0
2014-09-30,6.74,6.87,6.74,6.87,159990,3.52760623327348,3.5956461161111,3.52760623327348,3.5956461161111,305683.947893286,0.0,1.0
2014-10-01,6.65,6.74,6.62,6.7,155271,3.48050169900128,3.52760623327348,3.46480018757722,3.50667088470806,296667.618434517,0.0,1.0
2014-10-02,6.67,6.7,6.46,6.61,92445,3.49096937328399,3.50667088470806,3.38105879331553,3.45956635043586,176629.492862021,0.0,1.0
2014-10-03,6.77,6.87,6.69,6.69,156097,3.54330774469754,3.5956461161111,3.5014370475667,3.5014370475667,298245.810452518,0.0,1.0
2014-10-06,6.8,6.85,6.59,6.82,102290,3.55900925612161,3.58517844182839,3.44909867615315,3.56947693040432,195439.783924022,0.0,1.0
2014-10-07,6.77,6.78,6.54,6.74,136326,3.54330774469754,3.5485415818389,3.42292949044637,3.52760623327348,260470.466157261,0.0,1.0
2014-10-08,6.85,6.85,6.71,6.77,124259,3.58517844182839,3.58517844182839,3.51190472184941,3.54330774469754,237414.723928194,0.0,1.0
2014-10-09,6.63,6.87,6.61,6.84,131441,3.47003402471857,3.5956461161111,3.45956635043586,3.57994460468703,251136.96977962,0.0,1.0
2014-10-10,6.52,6.694,6.48,6.65,149668,3.41246181616366,3.50353058242324,3.39152646759824,3.48050169900128,285962.279600552,0.0,1.0
2014-10-13,6.45,6.59,6.42,6.58,179556,3.37582495617418,3.44909867615315,3.36012344475011,3.44386483901179,343067.610150176,0.0,1.0
2014-10-14,6.37,6.57,6.35,6.44,152756,3.33395425904333,3.43863100187044,3.32348658476062,3.37059111903282,291862.348549202,0.0,1.0
2014-10-15,6.34,6.41,6.25,6.33,225298,3.31825274761927,3.35488960760875,3.27114821334707,3.31301891047791,430464.29209614,0.0,1.0
2014-10-16,6.55,6.66,6.22,6.24,109090,3.42816332758773,3.48573553614264,3.255446701923,3.26591437620571,208432.163733224,0.0,1.0
2014-10-17,6.71,6.95,6.61,6.65,253036,3.51190472184941,3.63751681324194,3.45956635043586,3.48050169900128,483461.73785315,0.0,1.0
2014-10-20,6.8,6.83,6.7,6.72,70971,3.55900925612161,3.57471076754568,3.50667088470806,3.51713855899077,135600.321682195,0.0,1.0
2014-10-21,6.78,6.97,6.75,6.8,117149,3.5485415818389,3.64798448752465,3.53284007041483,3.55900925612161,223830.044451219,0.0,1.0
2014-10-22,6.74,6.8,6.66,6.76,117931,3.52760623327348,3.55900925612161,3.48573553614264,3.53807390755619,225324.168129277,0.0,1.0
2014-10-23,6.69,6.8199,6.67,6.76,159527,3.5014370475667,3.56942459203291,3.49096937328399,3.53807390755619,304799.319679806,0.0,1.0
2014-10-24,6.73,6.78,6.67,6.68,74630,3.52237239613212,3.5485415818389,3.49096937328399,3.49620321042535,142591.368406,0.0,1.0
2014-10-27,6.7,6.75,6.66,6.72,173832,3.50667088470806,3.53284007041483,3.48573553614264,3.51713855899077,332131.083381371,0.0,1.0
2014-10-28,6.9,6.955,6.74,6.74,133551,3.61134762753516,3.64013373181262,3.52760623327348,3.52760623327348,255168.428808652,0.0,1.0
2014-10-29,6.91,6.99,6.84,6.89,242058,3.61658146467652,3.65845216180736,3.57994460468703,3.60611379039381,462486.687037646,0.0,1.0
2014-10-30,7.52,7.55,7.4,7.41,1155503,3.93584553029919,3.95154704172326,3.87303948460293,3.87827332174428,2207754.97745194,0.0,1.0
2014-10-31,7.26,7.31,7.14,7.17,164699,3.79976576462396,3.82593495033073,3.73695971892769,3.75266123035176,314681.170911158,0.0,1.0
2014-11-03,7.26,7.37,7.23,7.23,125750,3.79976576462396,3.85733797317886,3.78406425319989,3.78406425319989,240263.494265771,0.0,1.0
2014-11-04,7.16,7.26,7.11,7.23,71430,3.7474273932104,3.79976576462396,3.72125820750363,3.78406425319989,136477.307319316,0.0,1.0
2014-11-05,7.12,7.21,7.07,7.15,92001,3.72649204464498,3.77359657891718,3.7003228589382,3.74219355606905,175781.166886244,0.0,1.0
2014-11-06,7.11,7.14,7.02,7.13,55551,3.72125820750363,3.73695971892769,3.67415367323143,3.73172588178634,106138.189820738,0.0,1.0
2014-11-07,7.19,7.22,7.03,7.11,31567,3.76312890463447,3.77883041605853,3.67938751037278,3.72125820750363,60313.3019760444,0.0,1.0
2014-11-10,7.18,7.28,7.1,7.2,67362,3.75789506749311,3.81023343890667,3.71602437036227,3.76836274177582,128704.80716287,0.0,1.0
2014-11-11,7.25,7.3,7.17,7.22,57301,3.7945319274826,3.82070111318938,3.75266123035176,3.77883041605853,109481.816977518,0.0,1.0
2014-11-12,7.43,7.46,7.23,7.23,102668,3.88874099602699,3.90444250745106,3.78406425319989,3.78406425319989,196162.007389886,0.0,1.0
2014-11-13,7.52,7.55,7.4,7.41,171504,3.93584553029919,3.95154704172326,3.87303948460293,3.87827332174428,327683.103940809,0.0,1.0
2014-11-14,7.56,7.64,7.49,7.52,161747,3.95678087886461,3.99865157599546,3.92014401887513,3.93584553029919,309040.949558693,0.0,1.0
2014-11-17,7.65,7.67,7.51,7.56,97365,4.00388541313681,4.01435308741952,3.93061169315784,3.95678087886461,186029.861782798,0.0,1.0
2014-11-18,7.69,7.72,7.61,7.65,46380,4.02482076170223,4.0405222731263,3.98295006457139,4.00388541313681,88615.672875121,0.0,1.0
2014-11-19,7.69,7.78,7.61,7.69,69165,4.02482076170223,4.07192529597443,3.98295006457139,4.02482076170223,132149.698456398,0.0,1.0
2014-11-20,7.79,7.86,7.69,7.7,72650,4.07715913311579,4.11379599310527,4.02482076170223,4.03005459884359,138808.293108614,0.0,1.0
2014-11-21,7.96,7.99,7.8366,7.92,88393,4.16613436451883,4.18183587594289,4.1015488141945,4.14519901595341,168887.563011008,0.0,1.0
2014-11-24,7.91,7.98,7.83,7.95,122648,4.13996517881205,4.17660203880154,4.09809448168121,4.16090052737747,234336.676299867,0.0,1.0
2014-11-25,7.88,7.99,7.84,7.95,90204,4.12426366738798,4.18183587594289,4.10332831882256,4.16090052737747,172347.739457253,0.0,1.0
2014-11-26,7.81,7.96,7.78,7.82,120959,4.0876268073985,4.16613436451883,4.07192529597443,4.09286064453985,231109.598432552,0.0,1.0
2014-11-28,7.76,7.85,7.7,7.76,38917,4.06145762169172,4.10856215596392,4.03005459884359,4.06145762169172,74356.5360345209,0.0,1.0
2014-12-01,7.73,7.81,7.68,7.74,77245,4.04575611026765,4.0876268073985,4.01958692456088,4.05098994740901,147587.702700274,0.0,1.0
2014-12-02,7.73,7.88,7.7,7.72,70390,4.04575611026765,4.12426366738798,4.03005459884359,4.0405222731263,134490.237466144,0.0,1.0
2014-12-03,7.87,7.94,7.6713,7.73,102133,4.11902983024663,4.15566669023612,4.0150334862479,4.04575611026765,195139.812801956,0.0,1.0
2014-12-04,7.95,7.96,7.85,7.86,73399,4.16090052737747,4.16613436451883,4.10856215596392,4.11379599310527,140239.365531716,0.0,1.0
2014-12-05,8.12,8.19,7.93,7.93,130245,4.24987575878051,4.28651261877,4.15043285309476,4.15043285309476,248851.839448472,0.0,1.0
2014-12-08,8.26,8.67,8.0,8.12,273856,4.32314947875949,4.53773680155505,4.18706971308425,4.24987575878051,523241.347798385,0.0,1.0
2014-12-09,8.42,8.47,8.14,8.19,74456,4.40689087302117,4.43306005872795,4.26034343306322,4.28651261877,142258.916334411,0.0,1.0
2014-12-10,8.29,8.39,8.13,8.2,111687,4.33885099018355,4.3911893615971,4.25510959592187,4.29174645591135,213394.106433886,0.0,1.0
2014-12-11,9.2,9.45,8.86,8.99,315184,4.81513017004688,4.94597609858077,4.6371797072408,4.70521959007842,602204.446732905,0.0,1.0
2014-12-12,8.78,9.31,8.71,9.15,142048,4.59530901010996,4.87270237860179,4.55867215012048,4.78896098434011,271403.171637886,0.0,1.0
2014-12-15,8.6,9.0,8.53,8.81,87233,4.50109994156557,4.71045342721978,4.46446308157608,4.61101052153403,166671.215867085,0.0,1.0
2014-12-16,9.22,9.33,8.46,8.58,592300,4.8255978443296,4.8831700528845,4.42782622158659,4.49063226728286,1131674.49426335,0.0,1.0
2014-12-17,9.26,9.4,9.1,9.22,2663165,4.84653319289502,4.91980691287399,4.76279179863333,4.8255978443296,5088360.46684931,0.0,1.0
2014-12-18,9.81,9.89,9.42,9.46,179835,5.13439423566956,5.1762649328004,4.9302745871567,4.95120993572212,343600.679851172,0.0,1.0
2014-12-19,9.85,9.92,9.69,9.83,145304,5.15532958423498,5.19196644422447,5.0715881899733,5.14486190995227,277624.228793587,0.0,1.0
2014-12-22,9.83,9.94,9.75,9.89,69626,5.14486190995227,5.20243411850718,5.10299121282143,5.1762649328004,133030.505381698,0.0,1.0
2014-12-23,9.85,9.97,9.84,9.87,106838,5.15532958423498,5.21813562993124,5.15009574709362,5.16579725851769,204129.393243471,0.0,1.0
2014-12-24,10.19,10.25,9.89,9.89,91065,5.33328004704106,5.36468306988919,5.1762649328004,5.1762649328004,173992.804018389,0.0,1.0
2014-12-26,9.96,10.38,9.91,10.29,108022,5.21290179278989,5.43272295272681,5.18673260708311,5.38561841845461,206391.595845543,0.0,1.0
2014-12-29,10.31,10.42,9.92,10.0,156170,5.39608609273732,5.45365830129223,5.19196644422447,5.23383714135531,298385.287471057,0.0,1.0
2014-12-30,10.53,10.59,10.2,10.31,1094235,5.51123050984714,5.54263353269527,5.33851388418242,5.39608609273732,2090693.63537102,0.0,1.0
2014-12-31,10.59,10.73,10.42,10.54,142329,5.54263353269527,5.61590725267425,5.45365830129223,5.5164643469885,271940.062627061,0.0,1.0
2015-01-02,11.0,11.25,10.55,10.55,501303,5.75722085549084,5.88806678402472,5.52169818412985,5.52169818412985,957811.614043052,0.0,1.0
2015-01-05,9.6,10.8099,9.27,10.78,575158,5.0244836557011,5.65772561143368,4.85176703003637,5.64207643838102,1098922.23327962,0.0,1.0
2015-01-06,9.48,9.62,9.15,9.6,298982,4.96167761000483,5.03495132998381,4.78896098434011,5.0244836557011,571248.19119339,0.0,1.0
2015-01-07,9.73,9.81,9.44,9.54,142654,5.09252353853872,5.13439423566956,4.94074226143941,4.99308063285297,272561.021956177,0.0,1.0
2015-01-08,9.78,10.29,9.66,9.89,468605,5.11869272424549,5.38561841845461,5.05588667854923,5.1762649328004,895337.373601683,0.0,1.0
2015-01-09,9.85,10.03,9.76,9.8,120786,5.15532958423498,5.24953865277938,5.10822504996278,5.1291603985282,230779.057005053,0.0,1.0
2015-01-12,9.99,10.02,9.77,9.9,208931,5.22860330421396,5.24430481563802,5.11345888710414,5.18149876994176,399192.780281843,0.0,1.0
2015-01-13,10.05,10.18,9.82,10.09,158177,5.26000632706209,5.32804620989971,5.13962807281091,5.28094167562751,302219.950158861,0.0,1.0
2015-01-14,9.78,10.0,9.56,9.93,133829,5.11869272424549,5.23383714135531,5.00354830713568,5.19720028136582,255699.587865558,0.0,1.0
2015-01-15,9.69,9.92,9.58,9.88,75953,5.0715881899733,5.19196644422447,5.01401598141839,5.17103109565905,145119.150536525,0.0,1.0
2015-01-16,9.69,9.99,9.45,9.71,282227,5.0715881899733,5.22860330421396,4.94597609858077,5.08205586425601,539235.349472331,0.0,1.0
2015-01-20,9.57,9.89,9.51,9.71,114144,5.00878214427703,5.1762649328004,4.9773791214289,5.08205586425601,218088.558962005,0.0,1.0
2015-01-21,9.5,9.6,9.42,9.57,107811,4.97214528428754,5.0244836557011,4.9302745871567,5.00878214427703,205988.44994264,0.0,1.0
2015-01-22,9.74,9.75,9.47,9.5,104941,5.09775737568007,5.10299121282143,4.95644377286348,4.97214528428754,200504.901405521,0.0,1.0
2015-01-23,9.85,9.89,9.67,9.67,71714,5.15532958423498,5.1762649328004,5.06112051569058,5.06112051569058,137019.930240759,0.0,1.0
2015-01-26,9.55,9.83,9.54,9.82,139631,4.99831446999432,5.14486190995227,4.99308063285297,5.13962807281091,266785.144873351,0.0,1.0
2015-01-27,9.39,9.53,9.3,9.42,85178,4.91457307573264,4.98784679571161,4.86746854146044,4.9302745871567,162744.842262981,0.0,1.0
2015-01-28,9.28,9.55,9.23,9.51,67523,4.85700086717773,4.99831446999432,4.83083168147095,4.9773791214289,129012.420861293,0.0,1.0
2015-01-29,9.27,9.366,9.2,9.3,53003,4.85176703003637,4.90201186659338,4.81513017004688,4.86746854146044,101269.868680466,0.0,1.0
2015-01-30,9.05,9.28,9.03,9.17,77172,4.73662261292656,4.85700086717773,4.72615493864384,4.79942865862282,147448.225681734,0.0,1.0
2015-02-02,9.01,9.18,8.95,9.18,179241,4.71568726436113,4.80466249576417,4.684284241513,4.80466249576417,342465.757261957,0.0,1.0
2015-02-03,9.28,9.43,9.01,9.01,113659,4.85700086717773,4.93550842429806,4.71568726436113,4.71568726436113,217161.896578555,0.0,1.0
2015-02-04,9.2,9.37,9.15,9.21,67511,4.81513017004688,4.90410540144993,4.78896098434011,4.82036400718824,128989.493132218,0.0,1.0
2015-02-05,9.74,9.8,9.14,9.2,161081,5.09775737568007,5.1291603985282,4.78372714719875,4.81513017004688,307768.460595027,0.0,1.0
2015-02-06,9.6,9.824,9.53,9.74,62532,5.0244836557011,5.14172160766746,4.98784679571161,5.09775737568007,119476.396210156,0.0,1.0
2015-02-09,9.6,9.77,9.56,9.59,80467,5.0244836557011,5.11345888710414,5.00354830713568,5.01924981855974,153743.797956929,0.0,1.0
2015-02-10,9.57,9.67,9.49,9.67,43440,5.00878214427703,5.06112051569058,4.96691144714619,5.06112051569058,82998.3792517303,0.0,1.0
2015-02-11,9.36,9.55,9.33,9.51,56423,4.89887156430857,4.99831446999432,4.8831700528845,4.9773791214289,107804.27146686,0.0,1.0
2015-02-12,9.39,9.46,9.33,9.39,51408,4.91457307573264,4.95120993572212,4.8831700528845,4.91457307573264,98222.3913575725,0.0,1.0
2015-02-13,9.46,9.51,9.36,9.39,27477,4.95120993572212,4.9773791214289,4.89887156430857,4.91457307573264,52498.767649627,0.0,1.0
2015-02-17,9.46,9.66,9.4,9.47,79826,4.95120993572212,5.05588667854923,4.91980691287399,4.95644377286348,152519.075095502,0.0,1.0
2015-02-18,9.97,10.6,9.4,9.4,520542,5.21813562993124,5.54786736983663,4.91980691287399,4.91980691287399,994570.495682648,0.0,1.0
2015-02-19,10.13,10.21,9.72,9.89,95077,5.30187702419293,5.34374772132377,5.08728970139736,5.1762649328004,181658.308105819,0.0,1.0
2015-02-20,9.72,10.25,9.57,10.25,121115,5.08728970139736,5.36468306988919,5.00878214427703,5.36468306988919,231407.658910528,0.0,1.0
2015-02-23,10.0,10.03,9.66,9.76,100385,5.23383714135531,5.24953865277938,5.05588667854923,5.10822504996278,191800.006933355,0.0,1.0
2015-02-24,10.06,10.162,9.9001,10.05,70830,5.26524016420344,5.31862530304527,5.18155110831317,5.26000632706209,135330.920865563,0.0,1.0
2015-02-25,9.93,10.2,9.91,10.0,55720,5.19720028136582,5.33851388418242,5.18673260708311,5.23383714135531,106461.088671879,0.0,1.0
2015-02-26,9.87,9.988,9.84,9.98,47875,5.16579725851769,5.22755653678568,5.15009574709362,5.2233694670726,91472.0857890559,0.0,1.0
2015-02-27,9.76,10.184,9.73,9.9,76237,5.10822504996278,5.33013974475625,5.09252353853872,5.18149876994176,145661.773457969,0.0,1.0
2015-03-02,9.82,10.08,9.77,9.77,107882,5.13962807281091,5.27570783848615,5.11345888710414,5.11345888710414,206124.105673001,0.0,1.0
2015-03-03,9.73,9.986,9.66,9.82,67405,5.09252353853872,5.22650976935741,5.05588667854923,5.13962807281091,128786.964858722,0.0,1.0
2015-03-04,9.38,9.94,9.33,9.67,128429,4.90933923859128,5.20243411850718,4.8831700528845,5.06112051569058,245382.109781779,0.0,1.0
2015-03-05,9.56,9.58,9.195,9.42,54521,5.00354830713568,5.01401598141839,4.81251325147621,4.9302745871567,104170.226408462,0.0,1.0
2015-03-06,9.52,9.55,9.28,9.52,68896,4.98261295857025,4.99831446999432,4.85700086717773,4.98261295857025,131635.735196299,0.0,1.0
2015-03-09,9.46,9.67,9.37,9.51,123296,4.95120993572212,5.06112051569058,4.90410540144993,4.9773791214289,235574.773669921,0.0,1.0
2015-03-10,9.39,9.48,9.27,9.37,171012,4.91457307573264,4.96167761000483,4.85176703003637,4.90410540144993,326743.067048731,0.0,1.0
2015-03-11,9.6,9.7,9.35,9.4,160808,5.0244836557011,5.07682202711465,4.89363772716721,4.91980691287399,307246.854758569,0.0,1.0
2015-03-12,9.78,9.84,9.62,9.66,122260,5.11869272424549,5.15009574709362,5.03495132998381,5.05588667854923,233595.346393107,0.0,1.0
2015-03-13,9.68,9.81,9.64,9.79,139464,5.06635435283194,5.13439423566956,5.04541900426652,5.12392656138685,266466.067310389,0.0,1.0
2015-03-16,9.78,9.8,9.59,9.73,113069,5.11869272424549,5.1291603985282,5.01924981855974,5.09252353853872,216034.616565698,0.0,1.0
2015-03-17,9.77,9.82,9.59,9.73,86757,5.11345888710414,5.13962807281091,5.01924981855974,5.09252353853872,165761.749280441,0.0,1.0
2015-03-18,9.94,9.98,9.72,9.76,114978,5.20243411850718,5.2233694670726,5.08728970139736,5.10822504996278,219682.036132722,0.0,1.0
2015-03-19,9.89,9.93,9.82,9.9,88620,5.1762649328004,5.19720028136582,5.13962807281091,5.18149876994176,169321.279219345,0.0,1.0
2015-03-20,10.06,10.16,9.85,9.97,401711,5.26524016420344,5.317578535617,5.15532958423498,5.21813562993124,767526.74787274,0.0,1.0
2015-03-23,10.18,10.32,10.0,10.06,199798,5.32804620989971,5.40131992987868,5.23383714135531,5.26524016420344,381742.86781163,0.0,1.0
2015-03-24,10.0,10.16,9.95,10.1,93288,5.23383714135531,5.317578535617,5.20766795564853,5.28617551276886,178240.165829545,0.0,1.0
2015-03-25,9.86,10.055,9.79,10.04,100024,5.16056342137634,5.26262324563276,5.12392656138685,5.25477248992073,191110.264417013,0.0,1.0
2015-03-26,9.98,10.03,9.67,9.83,118974,5.2233694670726,5.24953865277938,5.06112051569058,5.14486190995227,227316.969914718,0.0,1.0
2015-03-27,10.03,10.2,9.85,9.9,132254,5.24953865277938,5.33851388418242,5.15532958423498,5.18149876994176,252690.323424455,0.0,1.0
2015-03-30,10.12,10.24,10.01,10.1,119098,5.29664318705157,5.35944923274784,5.23907097849666,5.28617551276886,227553.889781827,0.0,1.0
2015-03-31,10.12,10.13,9.98,10.1,174906,5.29664318705157,5.30187702419293,5.2233694670726,5.28617551276886,334183.11513359,0.0,1.0
2015-04-01,10.24,10.26,10.1,10.12,182189,5.35944923274784,5.36991690703055,5.28617551276886,5.29664318705157,348098.336038064,0.0,1.0
2015-04-02,9.86,10.28,9.8,10.26,190021,5.16056342137634,5.38038458131326,5.1291603985282,5.36991690703055,363062.500547722,0.0,1.0
2015-04-06,9.77,10.03,9.66,9.79,219073,5.11345888710414,5.24953865277938,5.05588667854923,5.12392656138685,418570.532638451,0.0,1.0
2015-04-07,10.04,10.2,9.63,9.8,5142325,5.25477248992073,5.33851388418242,5.04018516712516,5.1291603985282,9825152.86799388,0.0,1.0
2015-04-08,11.08,11.08,10.07,10.08,639767,5.79909155262168,5.79909155262168,5.2704740013448,5.27570783848615,1222367.03726385,0.0,1.0
2015-04-09,11.08,11.33,10.91,11.06,332376,5.79909155262168,5.92993748115557,5.71011632121864,5.78862387833897,635052.239921113,0.0,1.0
2015-04-10,10.87,11.15,10.86,10.95,223592,5.68918097265322,5.83572841261117,5.68394713551187,5.73105166978406,427204.733279302,0.0,1.0
2015-04-13,10.95,11.07,10.85,10.94,137686,5.73105166978406,5.79385771548033,5.67871329837051,5.72581783264271,263068.942119101,0.0,1.0
2015-04-14,11.24,11.26,11.01,11.16,182269,5.88283294688337,5.89330062116608,5.7624546926322,5.84096224975253,348251.187565231,0.0,1.0
2015-04-15,11.14,11.27,11.11,11.25,135949,5.83049457546982,5.89853445830743,5.81479306404575,5.88806678402472,259750.153335485,0.0,1.0
2015-04-16,11.32,11.35,11.01,11.14,177307,5.92470364401421,5.94040515543828,5.7624546926322,5.83049457546982,338770.571592692,0.0,1.0
2015-04-17,11.12,11.25,11.03,11.25,103814,5.8200269011871,5.88806678402472,5.77292236691491,5.88806678402472,198351.605516555,0.0,1.0
2015-04-20,11.01,11.17,10.98,11.15,76474,5.7624546926322,5.84619608689388,5.74675318120813,5.83572841261117,146114.596107201,0.0,1.0
2015-04-21,11.0,11.15,10.94,11.03,97764,5.75722085549084,5.83572841261117,5.72581783264271,5.77292236691491,186792.208774543,0.0,1.0
2015-04-22,11.37,11.45,10.96,11.0,159839,5.95087282972099,5.99274352685183,5.73628550692542,5.75722085549084,305395.440635758,0.0,1.0
2015-04-23,11.36,11.408,11.234,11.31,74386,5.94563899257963,5.97076141085814,5.87969264459856,5.91946980687286,142125.17124814,0.0,1.0
2015-04-24,11.37,11.46,11.29,11.35,54601,5.95087282972099,5.99797736399319,5.90900213259014,5.94040515543828,104323.077935629,0.0,1.0
2015-04-27,11.21,11.39,11.12,11.32,81728,5.8671314354593,5.9613405040037,5.8200269011871,5.92470364401421,156153.1201539,0.0,1.0
2015-04-28,11.61,11.65,11.12,11.12,212747,6.07648492111352,6.09742026967894,5.8200269011871,5.8200269011871,406483.798127713,0.0,1.0
2015-04-29,11.39,11.5,11.16,11.49,150157,5.9613405040037,6.01891271255861,5.84096224975253,6.01367887541725,286896.584560361,0.0,1.0
2015-04-30,11.38,11.46,10.92,11.28,304346,5.95610666686234,5.99797736399319,5.71535015836,5.90376829544879,581496.886089943,0.0,1.0
2015-05-01,11.56,11.66,11.37,11.47,220317,6.05031573540674,6.10265410682029,5.95087282972099,6.00321120113454,420947.373885899,0.0,1.0
2015-05-04,11.29,11.68,11.12,11.55,298056,5.90900213259014,6.113121781103,5.8200269011871,6.04508189826538,569478.934766431,0.0,1.0
2015-05-05,11.22,11.33,11.09,11.25,132738,5.87236527260066,5.92993748115557,5.80432538976304,5.88806678402472,253615.075163816,0.0,1.0
2015-05-06,11.22,11.27,11.04,11.25,185558,5.87236527260066,5.89853445830743,5.77815620405626,5.88806678402472,354535.295975888,0.0,1.0
2015-05-07,11.18,11.32,11.15,11.23,141425,5.85142992403524,5.92470364401421,5.83572841261117,5.87759910974201,270212.840370073,0.0,1.0
2015-05-08,11.22,11.35,11.14,11.27,167340,5.87236527260066,5.94040515543828,5.83049457546982,5.89853445830743,319727.181951762,0.0,1.0
2015-05-11,11.16,11.34,11.01,11.24,138433,5.84096224975253,5.93517131829692,5.7624546926322,5.88283294688337,264496.193254023,0.0,1.0
2015-05-12,11.05,11.175,10.97,11.09,136077,5.78339004119762,5.84881300546456,5.74151934406678,5.80432538976304,259994.715778953,0.0,1.0
2015-05-13,11.16,11.17,10.95,11.06,77514,5.84096224975253,5.84619608689388,5.73105166978406,5.78862387833897,148101.665960373,0.0,1.0
2015-05-14,11.21,11.33,11.05,11.19,111394,5.8671314354593,5.92993748115557,5.78339004119762,5.85666376117659,212834.287715637,0.0,1.0
2015-05-15,11.31,11.33,11.13,11.18,85059,5.91946980687286,5.92993748115557,5.82526073832846,5.85142992403524,162517.47561632,0.0,1.0
2015-05-18,11.18,11.26,10.99,11.23,132335,5.85142992403524,5.89330062116608,5.75198701834949,5.87759910974201,252845.085595712,0.0,1.0
2015-05-19,11.21,11.29,11.12,11.15,180378,5.8671314354593,5.90900213259014,5.8200269011871,5.83572841261117,344638.159591819,0.0,1.0
2015-05-20,11.25,11.3,11.18,11.19,160608,5.88806678402472,5.9142359697315,5.85142992403524,5.85666376117659,306864.725940652,0.0,1.0
2015-05-21,11.16,11.3,11.14,11.21,47094,5.84096224975253,5.9142359697315,5.83049457546982,5.8671314354593,89979.8727550871,0.0,1.0
2015-05-22,11.32,11.45,11.1,11.1,158411,5.92470364401421,5.99274352685183,5.80955922690439,5.80955922690439,302667.040875825,0.0,1.0
2015-05-26,11.17,11.35,11.14,11.34,91014,5.84619608689388,5.94040515543828,5.83049457546982,5.93517131829692,173895.36116982,0.0,1.0
2015-05-27,11.24,11.38,11.17,11.17,151638,5.88283294688337,5.95610666686234,5.84619608689388,5.84619608689388,289726.248457041,0.0,1.0
2015-05-28,11.23,11.25,11.11,11.19,77961,5.87759910974201,5.88806678402472,5.81479306404575,5.85666376117659,148955.72386842,0.0,1.0
2015-05-29,11.23,11.3,11.11,11.19,201989,5.87759910974201,5.9142359697315,5.81479306404575,5.85666376117659,385929.089011919,0.0,1.0
2015-06-01,11.47,11.63,11.24,11.52,417490,6.00321120113454,6.08695259539623,5.88283294688337,6.02938038684132,797674.800962359,0.0,1.0
2015-06-02,11.58,11.6,11.36,11.45,544636,6.06078340968945,6.07125108397216,5.94563899257963,5.99274352685183,1040605.5543772,0.0,1.0
2015-06-03,11.35,11.59,11.31,11.58,128302,5.94040515543828,6.0660172468308,5.91946980687286,6.06078340968945,245139.457982401,0.0,1.0
2015-06-04,11.24,11.34,11.21,11.32,85018,5.88283294688337,5.93517131829692,5.8671314354593,5.92470364401421,162439.139208647,0.0,1.0
2015-06-05,11.08,11.21,11.02,11.2,169215,5.79909155262168,5.8671314354593,5.76768852977355,5.86189759831795,323309.639619741,0.0,1.0
2015-06-08,10.94,11.1157,10.89,11.08,212640,5.72581783264271,5.81777635121632,5.69964864693593,5.79909155262168,406279.359210127,0.0,1.0
2015-06-09,10.91,10.98,10.82,10.91,142240,5.71011632121864,5.74675318120813,5.66301178694645,5.71011632121864,271770.015303088,0.0,1.0
2015-06-10,10.95,11.12,10.9,10.94,149182,5.73105166978406,5.8200269011871,5.70488248407729,5.72581783264271,285033.706573012,0.0,1.0
2015-06-11,11.2,11.2,11.0,11.0,122167,5.86189759831795,5.86189759831795,5.75722085549084,5.75722085549084,233417.656492775,0.0,1.0
2015-06-12,11.06,11.19,11.04,11.04,101137,5.78862387833897,5.85666376117659,5.77815620405626,5.77815620405626,193236.811288726,0.0,1.0
2015-06-15,10.59,11.05,10.52,11.02,214138,5.54263353269527,5.78339004119762,5.50599667270579,5.76768852977355,409141.504056331,0.0,1.0
2015-06-16,10.31,10.6,10.305,10.6,113874,5.39608609273732,5.54786736983663,5.39346917416665,5.54786736983663,217572.685057816,0.0,1.0
2015-06-17,10.18,10.36,10.01,10.36,193990,5.32804620989971,5.4222552784441,5.23907097849666,5.4222552784441,370645.846939299,0.0,1.0
2015-06-18,10.02,10.23,9.88,10.23,208645,5.24430481563802,5.35421539560648,5.17103109565905,5.35421539560648,398646.336072221,0.0,1.0
2015-06-19,10.01,10.04,9.87,10.04,371197,5.23907097849666,5.25477248992073,5.16579725851769,5.25477248992073,709225.354123033,0.0,1.0
2015-06-22,10.0,10.03,9.86,10.03,140813,5.23383714135531,5.24953865277938,5.16056342137634,5.24953865277938,269043.526187244,0.0,1.0
2015-06-23,9.85,10.04,9.78,10.04,85845,5.15532958423498,5.25477248992073,5.11869272424549,5.25477248992073,164019.241870736,0.0,1.0
2015-06-24,9.63,9.92,9.56,9.89,99948,5.04018516712516,5.19196644422447,5.00354830713568,5.1762649328004,190965.055466205,0.0,1.0
2015-06-25,9.66,9.69,9.445,9.69,165208,5.05588667854923,5.0715881899733,4.94335918001009,5.0715881899733,315653.688752759,0.0,1.0
2015-06-26,10.02,10.03,9.68,9.68,575919,5.24430481563802,5.24953865277938,5.06635435283194,5.06635435283194,1100376.2334318,0.0,1.0
2015-06-29,10.05,10.21,9.77,9.9,294385,5.26000632706209,5.34374772132377,5.11345888710414,5.18149876994176,562464.96031355,0.0,1.0
2015-06-30,10.13,10.48,10.09,10.11,262505,5.30187702419293,5.48506132414037,5.28094167562751,5.29140934991022,501553.626737465,0.0,1.0
2015-07-01,10.23,10.31,10.0902,10.26,155233,5.35421539560648,5.39608609273732,5.28104635237033,5.36991690703055,296595.013959113,0.0,1.0
2015-07-02,9.57,10.31,9.53,10.2,248058,5.00878214427703,5.39608609273732,4.98784679571161,5.33851388418242,473950.551575178,0.0,1.0
2015-07-06,9.46,9.66,9.37,9.49,139739,4.95120993572212,5.05588667854923,4.90410540144993,4.96691144714619,266991.494435026,0.0,1.0
2015-07-07,9.51,9.57,9.311,9.49,128348,4.9773791214289,5.00878214427703,4.87322576231593,4.96691144714619,245227.347610522,0.0,1.0
2015-07-08,9.24,9.52,9.16,9.48,103394,4.83606551861231,4.98261295857025,4.79419482148146,4.96167761000483,197549.134998927,0.0,1.0
2015-07-09,9.39,9.48,9.33,9.34,94926,4.91457307573264,4.96167761000483,4.8831700528845,4.88840389002586,181369.800848291,0.0,1.0
2015-07-10,9.58,9.66,9.48,9.48,60295,5.01401598141839,5.05588667854923,4.96167761000483,4.96167761000483,115202.285381747,0.0,1.0
2015-07-13,9.61,9.69,9.55,9.65,59147,5.02971749284245,5.0715881899733,4.99831446999432,5.05065284140787,113008.865966899,0.0,1.0
2015-07-14,9.69,9.73,9.57,9.59,100342,5.0715881899733,5.09252353853872,5.00878214427703,5.01924981855974,191717.849237503,0.0,1.0
2015-07-15,9.61,9.69,9.46,9.69,65315,5.02971749284245,5.0715881899733,4.95120993572212,5.0715881899733,124793.718711482,0.0,1.0
2015-07-16,9.6,9.645,9.55,9.64,49021,5.0244836557011,5.0480359228372,4.99831446999432,5.04541900426652,93661.6839157244,0.0,1.0
2015-07-17,9.49,9.62,9.44,9.55,139381,4.96691144714619,5.03495132998381,4.94074226143941,4.99831446999432,266307.483850954,0.0,1.0
2015-07-20,9.28,9.54,9.25,9.45,94064,4.85700086717773,4.99308063285297,4.84129935575366,4.94597609858077,179722.825643065,0.0,1.0
2015-07-21,9.21,9.38,9.2,9.27,63584,4.82036400718824,4.90933923859128,4.81513017004688,4.85176703003637,121486.393792404,0.0,1.0
2015-07-22,9.27,9.295,9.15,9.21,84230,4.85176703003637,4.86485162288976,4.78896098434011,4.82036400718824,160933.551666051,0.0,1.0
2015-07-23,9.24,9.31,9.18,9.31,105487,4.83606551861231,4.87270237860179,4.80466249576417,4.87270237860179,201548.113078436,0.0,1.0
2015-07-24,9.23,9.31,9.18,9.27,92296,4.83083168147095,4.87270237860179,4.80466249576417,4.85176703003637,176344.806892673,0.0,1.0
2015-07-27,9.22,9.28,9.11,9.21,109497,4.8255978443296,4.85700086717773,4.76802563577469,4.82036400718824,209209.795877687,0.0,1.0
2015-07-28,9.31,9.61,9.06,9.26,130184,4.87270237860179,5.02971749284245,4.74185645006791,4.84653319289502,248735.290159007,0.0,1.0
2015-07-29,9.32,9.5,9.21,9.36,122891,4.87793621574315,4.97214528428754,4.82036400718824,4.89887156430857,234800.962813637,0.0,1.0
2015-07-30,9.66,9.71,9.21,9.51,109957,5.05588667854923,5.08205586425601,4.82036400718824,4.9773791214289,210088.692158898,0.0,1.0
2015-07-31,9.66,9.75,9.465,9.69,98795,5.05588667854923,5.10299121282143,4.9538268542928,5.0715881899733,188762.082830909,0.0,1.0
2015-08-03,9.35,9.63,9.25,9.63,118511,4.89363772716721,5.04018516712516,4.84129935575366,5.04018516712516,226432.341701239,0.0,1.0
2015-08-04,9.36,9.44,9.22,9.35,109128,4.89887156430857,4.94074226143941,4.8255978443296,4.89363772716721,208504.768208629,0.0,1.0
2015-08-05,9.54,9.56,9.3501,9.44,113669,4.99308063285297,5.00354830713568,4.89369006553863,4.94074226143941,217181.00301945,0.0,1.0
2015-08-06,9.21,9.68,9.16,9.68,194087,4.82036400718824,5.06635435283194,4.79419482148146,5.06635435283194,370831.179415989,0.0,1.0
2015-08-07,9.15,9.325,9.12,9.2,94890,4.78896098434011,4.88055313431383,4.77325947291604,4.81513017004688,181301.017661066,0.0,1.0
2015-08-10,9.19,9.36,9.08,9.28,88934,4.80989633290553,4.89887156430857,4.75232412435062,4.85700086717773,169921.221463476,0.0,1.0
2015-08-11,8.84,9.19,8.83,9.17,99110,4.62671203295809,4.80989633290553,4.62147819581674,4.79942865862282,189363.93571913,0.0,1.0
2015-08-12,8.65,8.84,8.52,8.81,107592,4.52726912727234,4.62671203295809,4.45922924443472,4.61101052153403,205570.018887021,0.0,1.0
2015-08-13,8.75,8.83,8.5842,8.71,47302,4.5796074986859,4.62147819581674,4.49283047888223,4.55867215012048,90377.2867257215,0.0,1.0
2015-08-14,8.74,8.87,8.71,8.81,46056,4.57437366154454,4.64241354438216,4.55867215012048,4.61101052153403,87996.6241900942,0.0,1.0
2015-08-17,8.77,8.8,8.68,8.78,100598,4.59007517296861,4.60577668439267,4.54297063869641,4.59530901010996,192206.974124437,0.0,1.0
2015-08-18,8.25,8.59,8.2,8.59,372147,4.31791564161813,4.49586610442421,4.29174645591135,4.49586610442421,711040.466008142,0.0,1.0
2015-08-19,8.22,8.26,8.04,8.18,128229,4.30221413019407,4.32314947875949,4.20800506164967,4.28127878162864,244999.980963861,0.0,1.0
2015-08-20,8.1,8.26,7.99,8.26,132133,4.2394080844978,4.32314947875949,4.18183587594289,4.32314947875949,252459.135489615,0.0,1.0
2015-08-21,8.04,8.16,7.98,8.04,125911,4.20800506164967,4.27081110734593,4.17660203880154,4.20800506164967,240571.107964195,0.0,1.0
2015-08-24,7.8,7.96,7.52,7.66,182594,4.08239297025714,4.16613436451883,3.93584553029919,4.00911925027817,348872.146894347,0.0,1.0
2015-08-25,7.71,8.09,7.62,8.09,183765,4.03528843598494,4.23417424735645,3.98818390171275,4.23417424735645,351109.511123256,0.0,1.0
2015-08-26,7.79,7.86,7.5,7.76,201692,4.07715913311579,4.11379599310527,3.92537785601648,4.06145762169172,385361.627717311,0.0,1.0
2015-08-27,7.86,7.91,7.79,7.84,109645,4.11379599310527,4.13996517881205,4.07715913311579,4.10332831882256,209492.571202946,0.0,1.0
2015-08-28,8.0,8.01,7.71,7.8,98068,4.18706971308425,4.1923035502256,4.03528843598494,4.08239297025714,187373.044577778,0.0,1.0
2015-08-31,8.16,8.21,8.0,8.05,95789,4.27081110734593,4.29698029305271,4.18706971308425,4.21323889879103,183018.686697606,0.0,1.0
2015-09-01,8.08,8.18,7.91,8.03,355640,4.22894041021509,4.28127878162864,4.13996517881205,4.20277122450831,679501.464021302,0.0,1.0
2015-09-02,7.94,8.22,7.78,7.97,155015,4.15566669023612,4.30221413019407,4.07192529597443,4.17136820166018,296178.493547582,0.0,1.0
2015-09-03,8.02,8.13,7.92,7.94,135848,4.19753738736696,4.25510959592187,4.14519901595341,4.15566669023612,259557.178282437,0.0,1.0
2015-09-04,7.87,8.06,7.825,7.9,50749,4.11902983024663,4.21847273593238,4.09547756311053,4.13473134167069,96963.2769025336,0.0,1.0
2015-09-08,7.99,8.02,7.83,7.99,125429,4.18183587594289,4.19753738736696,4.09809448168121,4.18183587594289,239650.177513013,0.0,1.0
2015-09-09,7.95,8.01,7.91,8.01,120075,4.16090052737747,4.1923035502256,4.13996517881205,4.1923035502256,229420.589057355,0.0,1.0
2015-09-10,7.84,8.06,7.81,7.97,91654,4.10332831882256,4.21847273593238,4.0876268073985,4.17136820166018,175118.173387157,0.0,1.0
2015-09-11,7.74,7.86,7.65,7.86,44976,4.05098994740901,4.11379599310527,4.00388541313681,4.11379599310527,85933.1285733384,0.0,1.0
2015-09-14,7.62,7.79,7.41,7.79,92040,3.98818390171275,4.07715913311579,3.87827332174428,4.07715913311579,175855.682005738,0.0,1.0
2015-09-15,7.71,7.87,7.53,7.67,80664,4.03528843598494,4.11902983024663,3.94107936744055,4.01435308741952,154120.194842578,0.0,1.0
2015-09-16,7.75,7.83,7.66,7.69,63561,4.05622378455037,4.09809448168121,4.00911925027817,4.02482076170223,121442.448978343,0.0,1.0
2015-09-17,7.82,7.9,7.71,7.71,55659,4.09286064453985,4.13473134167069,4.03528843598494,4.03528843598494,106344.539382414,0.0,1.0
2015-09-18,7.97,8.06,7.71,7.75,429807,4.17136820166018,4.21847273593238,4.03528843598494,4.05622378455037,821208.204213823,0.0,1.0
2015-09-21,8.12,8.455,7.99,7.99,124668,4.24987575878051,4.42520930301591,4.18183587594289,4.18183587594289,238196.177360836,0.0,1.0
2015-09-22,7.56,8.14,7.53,8.01,108355,3.95678087886461,4.26034343306322,3.94107936744055,4.1923035502256,207027.840327377,0.0,1.0
2015-09-23,7.56,7.64,7.4,7.59,153568,3.95678087886461,3.99865157599546,3.87303948460293,3.97248239028868,293413.791549948,0.0,1.0
2015-09-24,7.51,7.56,7.36,7.56,62217,3.93061169315784,3.95678087886461,3.85210413603751,3.95678087886461,118874.543321936,0.0,1.0
2015-09-25,7.66,7.67,7.43,7.62,79585,4.00911925027817,4.01435308741952,3.88874099602699,3.98818390171275,152058.609869911,0.0,1.0
2015-09-28,7.28,7.6,7.27,7.6,54466,3.81023343890667,3.97771622743004,3.80499960176531,3.97771622743004,104065.140983534,0.0,1.0
2015-09-29,7.09,7.36,7.07,7.25,64714,3.71079053322091,3.85210413603751,3.7003228589382,3.7945319274826,123645.421613639,0.0,1.0
2015-09-30,7.13,7.19,7.01,7.16,64327,3.73172588178634,3.76312890463447,3.66891983609007,3.7474273932104,122906.002350968,0.0,1.0
2015-10-01,7.26,7.47,7.13,7.13,111973,3.79976576462396,3.90967634459242,3.73172588178634,3.73172588178634,213940.550643508,0.0,1.0
2015-10-02,7.16,7.28,6.96,7.16,144314,3.7474273932104,3.81023343890667,3.6427506503833,3.7474273932104,275732.691144894,0.0,1.0
2015-10-05,7.28,7.4,7.15,7.15,76641,3.81023343890667,3.87303948460293,3.74219355606905,3.74219355606905,146433.673670162,0.0,1.0
2015-10-06,7.3,7.35,7.21,7.23,77246,3.82070111318938,3.84687029889615,3.77359657891718,3.78406425319989,147589.613344364,0.0,1.0
2015-10-07,7.5,7.52,7.34,7.35,120972,3.92537785601648,3.93584553029919,3.8416364617548,3.84687029889615,231134.436805716,0.0,1.0
2015-10-08,7.61,7.75,7.55,7.75,56413,3.98295006457139,4.05622378455037,3.95154704172326,4.05622378455037,107785.165025964,0.0,1.0
2015-10-09,7.65,7.71,7.58,7.58,65997,4.00388541313681,4.03528843598494,3.96724855314732,3.96724855314732,126096.777980581,0.0,1.0
2015-10-12,7.51,7.68,7.5,7.68,43621,3.93061169315784,4.01958692456088,3.92537785601648,4.01958692456088,83344.2058319458,0.0,1.0
2015-10-13,7.43,7.49,7.34,7.49,72103,3.88874099602699,3.92014401887513,3.8416364617548,3.92014401887513,137763.17079161,0.0,1.0
2015-10-14,7.18,7.47,7.14,7.39,45078,3.75789506749311,3.90967634459242,3.73695971892769,3.86780564746157,86128.0142704765,0.0,1.0
2015-10-15,7.18,7.31,7.15,7.31,58014,3.75789506749311,3.82593495033073,3.74219355606905,3.82593495033073,110844.106213395,0.0,1.0
2015-10-16,7.17,7.2,7.08,7.19,36852,3.75266123035176,3.76836274177582,3.70555669607956,3.76312890463447,70411.0559895203,0.0,1.0
2015-10-19,7.28,7.42,7.11,7.14,80157,3.81023343890667,3.88350715888564,3.72125820750363,3.73695971892769,153151.498289156,0.0,1.0
2015-10-20,7.3,7.39,7.25,7.25,51146,3.82070111318938,3.86780564746157,3.7945319274826,3.7945319274826,97721.8026061002,0.0,1.0
2015-10-21,7.2,7.36,7.17,7.36,38045,3.76836274177582,3.85210413603751,3.75266123035176,3.85210413603751,72690.4543883997,0.0,1.0
2015-10-22,7.12,7.3,7.06,7.19,57949,3.72649204464498,3.82070111318938,3.69508902179685,3.76312890463447,110719.914347572,0.0,1.0
2015-10-23,7.11,7.23,7.07,7.09,70655,3.72125820750363,3.78406425319989,3.7003228589382,3.71079053322091,134996.558149885,0.0,1.0
2015-10-26,7.07,7.24,7.02,7.07,93775,3.7003228589382,3.78929809034124,3.67415367323143,3.7003228589382,179170.649501174,0.0,1.0
2015-10-27,6.9,7.06,6.82,7.02,631956,3.61134762753516,3.69508902179685,3.56947693040432,3.67415367323143,1207442.99628008,0.0,1.0
2015-10-28,7.38,7.5,7.12,7.31,160127,3.86257181032022,3.92537785601648,3.72649204464498,3.82593495033073,305945.706133559,0.0,1.0
2015-10-29,7.51,7.74,7.35,7.5,609116,3.93061169315784,4.05098994740901,3.84687029889615,3.92537785601648,1163803.88527387,0.0,1.0
2015-10-30,7.48,7.61,7.37,7.61,119142,3.91491018173377,3.98295006457139,3.85733797317886,3.98295006457139,227637.958121769,0.0,1.0
2015-11-02,7.43,7.55,7.38,7.55,168858,3.88874099602699,3.95154704172326,3.86257181032022,3.95154704172326,322627.539679758,0.0,1.0
2015-11-03,7.46,7.55,7.321,7.35,121462,3.90444250745106,3.95154704172326,3.83169217118622,3.84687029889615,232070.652409615,0.0,1.0
2015-11-04,7.32,7.53,7.31,7.45,87057,3.83116878747209,3.94107936744055,3.82593495033073,3.89920867030971,166334.942507318,0.0,1.0
2015-11-05,6.01,6.79,5.94,6.61,260995,3.14553612195454,3.55377541898026,3.10889926196505,3.45956635043586,498668.554162186,0.0,1.0
2015-11-06,6.03,6.1,5.91,6.07,171971,3.15600379623725,3.19264065622674,3.09319775054099,3.17693914480267,328575.374730647,0.0,1.0
2015-11-09,5.73,6.04,5.68,5.99,104264,2.99898868199659,3.16123763337861,2.97281949628982,3.13506844767183,199211.39535687,0.0,1.0
2015-11-10,6.11,6.14,5.65,5.79,195809,3.19787449336809,3.21357600479216,2.95711798486575,3.03039170484472,374121.308538262,0.0,1.0
2015-11-11,6.13,6.27,6.11,6.11,99480,3.2083421676508,3.28161588762978,3.19787449336809,3.19787449336809,190070.874032278,0.0,1.0
2015-11-12,5.94,6.26,5.91,6.11,130583,3.10889926196505,3.27638205048842,3.09319775054099,3.19787449336809,249497.637150753,0.0,1.0
2015-11-13,5.96,5.99,5.82,5.89,108031,3.11936693624776,3.13506844767183,3.04609321626879,3.08273007625828,206408.79164235,0.0,1.0
2015-11-16,5.9,6.03,5.871,5.95,112953,3.08796391339963,3.15600379623725,3.0727857856897,3.11413309910641,215812.981851305,0.0,1.0
2015-11-17,5.7,5.95,5.69,5.88,77725,2.98328717057253,3.11413309910641,2.97805333343117,3.07749623911692,148504.811863276,0.0,1.0
2015-11-18,5.76,5.85,5.7,5.7,83318,3.01469019342066,3.06179472769286,2.98328717057253,2.98328717057253,159191.044256346,0.0,1.0
2015-11-19,5.72,5.79,5.67,5.7,68101,2.99375484485524,3.03039170484472,2.96758565914846,2.98328717057253,130116.773145076,0.0,1.0
2015-11-20,5.53,5.96,5.52,5.7,128996,2.89431193916949,3.11936693624776,2.88907810202813,2.98328717057253,246465.444980575,0.0,1.0
2015-11-23,5.69,5.73,5.52,5.52,81947,2.97805333343117,2.99898868199659,2.88907810202813,2.88907810202813,156571.55120952,0.0,1.0
2015-11-24,5.79,5.84,5.51,5.68,161173,3.03039170484472,3.0565608905515,2.88384426488678,2.97281949628982,307944.239851269,0.0,1.0
2015-11-25,5.58,5.79,5.53,5.73,84151,2.92048112487626,3.03039170484472,2.89431193916949,2.99898868199659,160782.610782973,0.0,1.0
2015-11-27,5.54,5.58,5.52,5.54,19756,2.89954577631084,2.92048112487626,2.88907810202813,2.89954577631084,37746.6846339131,0.0,1.0
2015-11-30,5.25,5.53,5.13,5.53,384857,2.74776449921154,2.89431193916949,2.68495845351527,2.89431193916949,735324.752386813,0.0,1.0
2015-12-01,5.25,5.37,5.22,5.3,2287956,2.74776449921154,2.8105705449078,2.73206298778747,2.77393368491831,4371469.60863885,0.0,1.0
2015-12-02,5.08,5.49,5.06,5.17,241006,2.6587892678085,2.87337659060407,2.64832159352579,2.7058938020807,460476.689455398,0.0,1.0
2015-12-03,5.16,5.25,5.05,5.08,166404,2.70065996493934,2.74776449921154,2.64308775638443,2.6587892678085,317938.819083907,0.0,1.0
2015-12-04,4.93,5.19,4.91,5.17,170909,2.58028171068817,2.71636147636341,2.56981403640546,2.7058938020807,326546.270707504,0.0,1.0
2015-12-07,4.82,4.92,4.75,4.92,164703,2.52270950213326,2.57504787354681,2.48607264214377,2.57504787354681,314688.813487517,0.0,1.0
2015-12-08,4.78,4.87,4.68,4.79,107134,2.50177415356784,2.54887868784004,2.44943578215428,2.50700799070919,204694.943893989,0.0,1.0
2015-12-09,5.04,5.11,4.65,4.76,587958,2.63785391924308,2.67449077923256,2.43373427073022,2.49130647928513,1123378.47762635,0.0,1.0
2015-12-10,5.27,5.28,4.95,5.07,158890,2.75823217349425,2.7634660106356,2.59074938497088,2.65355543066714,303582.239394738,0.0,1.0
2015-12-11,5.01,5.17,4.92,5.17,123000,2.62215240781901,2.7058938020807,2.57504787354681,2.7058938020807,235009.223019402,0.0,1.0
2015-12-14,5.08,5.18,5.0,5.0,229300,2.6587892678085,2.71112763922205,2.61691857067765,2.61691857067765,438110.689742674,0.0,1.0
2015-12-15,5.07,5.25,5.005,5.08,271686,2.65355543066714,2.74776449921154,2.61953548924833,2.6587892678085,519095.250123978,0.0,1.0
2015-12-16,5.22,5.34,5.04,5.04,109532,2.73206298778747,2.79486903348374,2.63785391924308,2.63785391924308,209276.668420822,0.0,1.0
2015-12-17,5.17,5.29,5.15,5.17,102380,2.7058938020807,2.76869984777696,2.69542612779798,2.7058938020807,195611.741892084,0.0,1.0
2015-12-18,5.06,5.22,5.04,5.1,224163,2.64832159352579,2.73206298778747,2.63785391924308,2.66925694209121,428295.711054457,0.0,1.0
2015-12-21,5.12,5.14,5.0,5.06,81189,2.67972461637392,2.69019229065663,2.61691857067765,2.64832159352579,155123.282989612,0.0,1.0
2015-12-22,5.28,5.35,5.1,5.1,105648,2.7634660106356,2.80010287062509,2.66925694209121,2.66925694209121,201855.72677686,0.0,1.0
2015-12-23,5.44,5.46,5.19,5.28,112447,2.84720740489729,2.85767507918,2.71636147636341,2.7634660106356,214846.195941973,0.0,1.0
2015-12-24,5.6,5.62,5.4,5.41,60492,2.93094879915897,2.94141647344168,2.82627205633187,2.83150589347322,115578.682267396,0.0,1.0
2015-12-28,5.49,5.58,5.4,5.58,289740,2.87337659060407,2.92048112487626,2.82627205633187,2.92048112487626,553590.01851741,0.0,1.0
2015-12-29,5.51,5.56,5.4,5.5,451268,2.88384426488678,2.91001345059355,2.82627205633187,2.87861042774542,862212.537020483,0.0,1.0
2015-12-30,5.5,5.58,5.45,5.5,106844,2.87861042774542,2.92048112487626,2.85244124203864,2.87861042774542,204140.857108008,0.0,1.0
2015-12-31,5.59,5.6,5.39,5.45,110789,2.92571496201762,2.93094879915897,2.82103821919051,2.85244124203864,211678.348041435,0.0,1.0
2016-01-04,5.63,5.72,5.35,5.49,190865,2.94665031058304,2.99375484485524,2.80010287062509,2.87337659060407,364675.084159335,0.0,1.0
2016-01-05,5.58,5.655,5.45,5.65,192362,2.92048112487626,2.95973490343643,2.85244124203864,2.95711798486575,367535.318361449,0.0,1.0
2016-01-06,5.89,6.46,5.39,5.5,982280,3.08273007625828,3.38105879331553,2.82103821919051,2.87861042774542,1876787.47632112,0.0,1.0
2016-01-07,5.5,5.83,5.32,5.8,361904,2.87861042774542,3.05132705341015,2.78440135920103,3.03562554198608,691469.738598485,0.0,1.0
2016-01-08,5.0,5.05,4.82,4.9,238034,2.93230959681573,2.96163269278388,2.82674645133036,2.87366340487941,405881.425785475,0.6026,1.0
2016-01-11,5.11,5.13,5.0,5.09,172408,2.99682040794567,3.00854964633293,2.93230959681573,2.98509116955841,293979.872021738,0.0,1.0
2016-01-12,5.2,5.29,5.08,5.13,224797,3.04960198068835,3.10238355343104,2.97922655036478,3.00854964633293,383310.480319189,0.0,1.0
2016-01-13,4.85,5.25,4.71,5.19,347161,2.84434030891125,3.07892507665651,2.76223564020041,3.04373736149472,591958.298634278,0.0,1.0
2016-01-14,4.88,5.1,4.82,4.82,460148,2.86193416649215,2.99095578875204,2.82674645133036,2.82674645133036,784617.014007809,0.0,1.0
2016-01-15,4.6,4.74,4.5,4.73,117613,2.69772482907047,2.77982949778131,2.63907863713415,2.77396487858768,200546.695559908,0.0,1.0
2016-01-19,4.69,4.7,4.48,4.48,128108,2.75050640181315,2.75637102100678,2.62734939874689,2.62734939874689,218442.145636866,0.0,1.0
2016-01-20,4.56,4.63,4.4,4.55,142018,2.67426635229594,2.71531868665136,2.58043244519784,2.66840173310231,242160.650693606,0.0,1.0
2016-01-21,4.6,4.71,4.519,4.54,99637,2.69772482907047,2.76223564020041,2.65022141360205,2.66253711390868,169895.089025044,0.0,1.0
2016-01-22,4.96,5.0,4.65,4.65,169719,2.9088511200412,2.93230959681573,2.72704792503863,2.72704792503863,289394.749081581,0.0,1.0
2016-01-25,4.78,4.96,4.695,4.84,149165,2.80328797455583,2.9088511200412,2.75343871140997,2.83847568971762,254347.290207662,0.0,1.0
2016-01-26,4.95,4.98,4.73,4.75,166384,2.90298650084757,2.92058035842846,2.77396487858768,2.78569411697494,283708.105345835,0.0,1.0
2016-01-27,4.75,4.91,4.71,4.85,282397,2.78569411697494,2.87952802407304,2.76223564020041,2.84434030891125,481526.576025026,0.0,1.0
2016-01-28,4.91,4.95,4.79,4.82,195099,2.87952802407304,2.90298650084757,2.80915259374947,2.82674645133036,332671.216251966,0.0,1.0
2016-01-29,5.05,5.09,4.86,4.86,215667,2.96163269278388,2.98509116955841,2.85020492810489,2.85020492810489,367742.547093593,0.0,1.0
2016-02-01,4.81,5.01,4.795,4.87,216070,2.82088183213673,2.93817421600936,2.81208490334628,2.85606954729852,368429.718735423,0.0,1.0
2016-02-02,4.9,4.93,4.76,4.76,128171,2.87366340487941,2.89125726246031,2.79155873616857,2.79155873616857,218549.569491544,0.0,1.0
2016-02-03,5.48,5.54,4.88,4.88,241111,3.21381131811004,3.24899903327182,2.86193416649215,2.86193416649215,411128.143259205,0.0,1.0
2016-02-04,5.5,5.63,5.34,5.45,261825,3.2255405564973,3.30178060601451,3.1317066493992,3.19621746052914,446448.424621197,0.0,1.0
2016-02-05,3.83,4.26,3.82,3.97,599144,3.12214732011358,3.47267560931693,3.11399549943443,3.23627280962164,734981.820113639,1.4937,1.0
2016-02-08,3.92,3.95,3.65,3.82,404124,3.19551370622591,3.21996916826335,2.97541454788892,3.11399549943443,495746.920726243,0.0,1.0
2016-02-09,3.68,3.85,3.56,3.81,238560,2.99987000992636,3.13845096147187,2.90204816177659,3.10584367875528,292646.280370512,0.0,1.0
2016-02-10,3.69,3.74,3.58,3.64,140428,3.00802183060551,3.04878093400125,2.91835180313488,2.96726272720977,172265.810948483,0.0,1.0
2016-02-11,3.69,3.71,3.41,3.5,144112,3.00802183060551,3.0243254719638,2.77977085158937,2.8531372377017,176785.046767082,0.0,1.0
2016-02-12,3.55,3.725,3.52,3.56,107771,2.89389634109744,3.03655320298253,2.86944087906,2.90204816177659,132204.821771506,0.0,1.0
2016-02-16,3.53,3.62,3.5,3.5,85580,2.87759269973914,2.95095908585147,2.8531372377017,2.8531372377017,104982.682235532,0.0,1.0
2016-02-17,3.66,3.6625,2.97,3.0,385758,2.98356636856807,2.98560432373785,2.42109074170687,2.44554620374432,473216.984503554,0.0,1.0
2016-02-18,3.56,3.67,3.48,3.6,135557,2.90204816177659,2.99171818924721,2.83683359634341,2.93465544449318,166290.458702991,0.0,1.0
2016-02-19,3.45,3.57,3.45,3.46,116897,2.81237813430596,2.91019998245574,2.81237813430596,2.82052995498511,143399.866853084,0.0,1.0
2016-02-22,3.48,3.6,3.45,3.47,167901,2.83683359634341,2.93465544449318,2.81237813430596,2.82868177566426,205967.484576162,0.0,1.0
2016-02-23,3.41,3.53,3.41,3.43,71480,2.77977085158937,2.87759269973914,2.77977085158937,2.79607449294767,87685.9327669526,0.0,1.0
2016-02-24,3.45,3.56,3.3,3.31,164331,2.81237813430596,2.90204816177659,2.69010082411875,2.69825264479789,201588.094817097,0.0,1.0
2016-02-25,3.5,3.88,3.11,3.58,198227,2.8531372377017,3.16290642350931,2.53521623121494,2.91835180313488,243168.989851633,0.0,1.0
2016-02-26,3.55,3.56,3.37,3.5,252336,2.89389634109744,2.90204816177659,2.74716356887278,2.8531372377017,309545.57261726,0.0,1.0
2016-02-29,3.61,3.73,3.57,3.57,158452,2.94280726517233,3.0406291133221,2.91019998245574,2.91019998245574,194376.208992573,0.0,1.0
2016-03-01,3.78,3.81,3.57,3.57,143329,3.08138821671784,3.10584367875528,2.91019998245574,2.91019998245574,175824.525147657,0.0,1.0
2016-03-02,3.73,3.88,3.53,3.77,343300,3.0406291133221,3.16290642350931,2.87759269973914,3.07323639603869,421132.914366183,0.0,1.0
2016-03-03,4.08,4.15,3.7,3.7,266629,3.32594283709227,3.3830055818463,3.01617365128466,3.01617365128466,327079.079011189,0.0,1.0
2016-03-04,4.2,4.2,4.04,4.12,235782,3.42376468524204,3.42376468524204,3.29333555437568,3.35855011980886,289238.452709256,0.0,1.0
2016-03-07,4.45,4.45,4.17,4.23,202288,3.62756020222073,3.62756020222073,3.3993092232046,3.44822014727949,248150.699042548,0.0,1.0
2016-03-08,4.46,4.58,4.27,4.55,256189,3.63571202289988,3.73353387104966,3.48082742999608,3.70907840901221,314272.124085518,0.0,1.0
2016-03-09,4.25,4.5889,4.24,4.5,127832,3.46452378863778,3.7407889914541,3.45637196795863,3.66831930561647,156814.048089886,0.0,1.0
2016-03-10,4.24,4.37,4.15,4.37,52840,3.45637196795863,3.56234563678755,3.3830055818463,3.56234563678755,64819.8753134552,0.0,1.0
2016-03-11,4.49,4.58,4.28,4.37,205615,3.66016748493733,3.73353387104966,3.48897925067522,3.56234563678755,252231.99588524,0.0,1.0
2016-03-14,4.48,4.65,4.44,4.53,165084,3.65201566425818,3.79059661580369,3.61940838154159,3.69277476765392,202511.814841908,0.0,1.0
2016-03-15,4.28,4.43,4.09,4.41,138066,3.48897925067522,3.61125656086244,3.33409465777142,3.59495291950414,169368.298732542,0.0,1.0
2016-03-16,4.49,4.5,4.25,4.33,128921,3.66016748493733,3.66831930561647,3.46452378863778,3.52973835407096,158149.945974374,0.0,1.0
2016-03-17,4.49,4.56,4.4,4.53,105160,3.66016748493733,3.71723022969136,3.586801098825,3.69277476765392,129001.856320267,0.0,1.0
2016-03-18,4.71,4.72,4.45,4.52,199414,3.83950753987858,3.84765936055772,3.62756020222073,3.68462294697477,244625.106278526,0.0,1.0
2016-03-21,4.45,4.78,4.4,4.68,86875,3.62756020222073,3.89657028463261,3.586801098825,3.81505207784113,106571.284403036,0.0,1.0
2016-03-22,4.35,4.47,4.31,4.4,72005,3.54604199542926,3.64386384357903,3.51343471271267,3.586801098825,88329.9606726974,0.0,1.0
2016-03-23,4.42,4.44,4.25,4.34,101462,3.60310474018329,3.61940838154159,3.46452378863778,3.53789017475011,124465.446424182,0.0,1.0
2016-03-24,4.45,4.53,4.37,4.4,121683,3.62756020222073,3.69277476765392,3.56234563678755,3.586801098825,149270.947913837,0.0,1.0
2016-03-28,4.45,4.5,4.41,4.45,50193,3.62756020222073,3.66831930561647,3.59495291950414,3.62756020222073,61572.7479486801,0.0,1.0
2016-03-29,4.57,4.59,4.38,4.41,202200,3.72538205037051,3.7416856917288,3.5704974574667,3.59495291950414,248042.747698346,0.0,1.0
2016-03-30,4.6,4.91,4.59,4.59,136885,3.74983751240795,4.00254395346153,3.7416856917288,3.7416856917288,167919.54262457,0.0,1.0
2016-03-31,4.7,4.73,4.57,4.62,137725,3.83135571919943,3.85581118123687,3.72538205037051,3.76614115376625,168949.987273762,0.0,1.0
2016-04-01,4.64,4.65,4.4,4.64,135641,3.78244479512454,3.79059661580369,3.586801098825,3.78244479512454,166393.50316791,0.0,1.0
2016-04-04,4.5,4.73,4.49,4.73,130555,3.66831930561647,3.85581118123687,3.66016748493733,3.85581118123687,160154.406161017,0.0,1.0
2016-04-05,4.1,4.47,4.06,4.43,136145,3.34224647845056,3.64386384357903,3.30963919573397,3.61125656086244,167011.769957425,0.0,1.0
2016-04-06,4.15,4.24,4.08,4.11,151610,3.3830055818463,3.45637196795863,3.32594283709227,3.35039829912971,185982.991980941,0.0,1.0
2016-04-07,4.24,4.24,4.12,4.14,107879,3.45637196795863,3.45637196795863,3.35855011980886,3.37485376116715,132337.307512116,0.0,1.0
2016-04-08,4.17,4.26,4.13,4.25,134459,3.3993092232046,3.47267560931693,3.36670194048801,3.46452378863778,164943.520340118,0.0,1.0
2016-04-11,4.26,4.27,4.06,4.22,82385,3.47267560931693,3.48082742999608,3.30963919573397,3.44006832660034,101063.312409141,0.0,1.0
2016-04-12,4.17,4.31,4.13,4.31,55077,3.3993092232046,3.51343471271267,3.36670194048801,3.51343471271267,67564.0475518389,0.0,1.0
2016-04-13,4.43,4.43,4.14,4.21,114923,3.61125656086244,3.61125656086244,3.37485376116715,3.43191650592119,140978.321927483,0.0,1.0
2016-04-14,4.45,4.465,4.28,4.45,104217,3.62756020222073,3.63978793323946,3.48897925067522,3.62756020222073,127845.059529568,0.0,1.0
2016-04-15,4.44,4.53,4.4,4.48,42578,3.61940838154159,3.69277476765392,3.586801098825,3.65201566425818,52231.2765158268,0.0,1.0
2016-04-18,4.61,4.648,4.37,4.42,121699,3.7579893330871,3.78896625166786,3.56234563678755,3.60310474018329,149290.575430965,0.0,1.0
2016-04-19,4.75,4.76,4.55,4.59,126043,3.87211482259517,3.88026664327431,3.70907840901221,3.7416856917288,154619.446331071,0.0,1.0
2016-04-20,4.88,4.905,4.65,4.76,82466,3.97808849142409,3.99846804312196,3.79059661580369,3.88026664327431,101162.676714598,0.0,1.0
2016-04-21,4.96,4.98,4.77,4.93,78415,4.04330305685727,4.05960669821556,3.88841846395346,4.01884759481982,96193.2347218883,0.0,1.0
2016-04-22,4.92,5.11,4.92,4.97,94646,4.01069577414068,4.16558036704448,4.01069577414068,4.05145487753642,116104.124127882,0.0,1.0
2016-04-25,4.88,4.98,4.8,4.9,32432,3.97808849142409,4.05960669821556,3.9128739259909,3.99439213278238,39784.9772173727,0.0,1.0
2016-04-26,5.09,5.15,4.91,4.96,67932,4.14927672568619,4.19818764976108,4.00254395346153,4.04330305685727,83333.530843937,0.0,1.0
2016-04-27,5.0,5.2,4.91,5.19,78802,4.07591033957386,4.23894675315681,4.00254395346153,4.23079493247767,96667.9752924089,0.0,1.0
2016-04-28,4.99,5.16,4.95,5.03,53670,4.06775851889471,4.20633947044022,4.03515123617812,4.1003658016113,65838.0527644424,0.0,1.0
2016-04-29,5.11,5.16,4.95,5.03,86828,4.16558036704448,4.20633947044022,4.03515123617812,4.1003658016113,106513.628571474,0.0,1.0
2016-05-02,5.1,5.2,5.02,5.2,134998,4.15742854636534,4.23894675315681,4.09221398093215,4.23894675315681,165604.72232335,0.0,1.0
2016-05-03,5.2,5.26,5.0,5.08,147341,4.23894675315681,4.2878576772317,4.07591033957386,4.14112490500704,180746.125067369,0.0,1.0
2016-05-04,5.62,6.03,5.31,5.95,164149,4.58132322168102,4.91554786952607,4.32861678062744,4.85033330409289,201364.831809772,0.0,1.0
2016-05-05,5.69,5.9,5.58,5.69,222392,4.63838596643505,4.80957420069715,4.54871593896443,4.63838596643505,272812.674313208,0.0,1.0
2016-05-06,5.88,5.92,5.695,5.73,176633,4.79327055933886,4.82587784205545,4.64246187677463,4.67099324915164,216679.202048477,0.0,1.0
2016-05-09,6.0,6.12,5.79,5.91,168159,4.89109240748863,4.9889142556384,4.71990417322653,4.8177260213763,206283.978289843,0.0,1.0
2016-05-10,5.99,6.19,5.82,6.0,103304,4.88294058680948,5.04597700039244,4.74435963526397,4.89109240748863,126725.064333482,0.0,1.0
2016-05-11,6.08,6.1,5.965,5.99,187012,4.95630697292181,4.97261061428011,4.86256103511161,4.88294058680948,229411.3270651,0.0,1.0
2016-05-12,6.09,6.21,6.02,6.12,193118,4.96445879360096,5.06228064175073,4.90739604884693,4.9889142556384,236901.678288869,0.0,1.0
2016-05-13,6.07,6.11,5.9056,5.98,150372,4.94815515224267,4.98076243495926,4.81413922027748,4.87478876613034,184464.312843203,0.0,1.0
2016-05-16,6.42,6.44,6.1138,6.13,158762,5.23346887601283,5.24977251737113,4.98386012681733,4.99706607631755,194756.492136918,0.0,1.0
2016-05-17,6.11,6.49,6.09,6.36,77199,4.98076243495926,5.29053162076687,4.96445879360096,5.18455795193795,94701.5434202009,0.0,1.0
2016-05-18,6.09,6.22,5.88,6.04,143241,4.96445879360096,5.07043246242988,4.79327055933886,4.92369969020522,175716.573803456,0.0,1.0
2016-05-19,6.09,6.18,6.01,6.02,82987,4.96445879360096,5.03782517971329,4.89924422816778,4.90739604884693,101801.797741062,0.0,1.0
2016-05-20,6.12,6.18,6.0,6.12,81249,4.9889142556384,5.03782517971329,4.89109240748863,4.9889142556384,99669.7586930908,0.0,1.0
2016-05-23,6.25,6.28,6.11,6.16,78905,5.09488792446732,5.11934338650477,4.98076243495926,5.02152153835499,96794.3274339171,0.0,1.0
2016-05-24,6.25,6.38,6.22,6.25,39276,5.09488792446732,5.20086159329624,5.07043246242988,5.09488792446732,48180.6476686462,0.0,1.0
2016-05-25,6.3,6.37,6.25,6.26,40334,5.13564702786306,5.1927097726171,5.09488792446732,5.10303974514647,49478.5172386998,0.0,1.0
2016-05-26,6.4,6.49,6.25,6.34,111265,5.21716523465454,5.29053162076687,5.09488792446732,5.16825431057965,136490.980824216,0.0,1.0
2016-05-27,6.39,6.58,6.36,6.43,68126,5.20901341397539,5.3638980068792,5.18455795193795,5.24162069669198,83571.5144891076,0.0,1.0
2016-05-31,6.43,6.47,6.33,6.42,148310,5.24162069669198,5.27422797940857,5.16010248990051,5.23346887601283,181934.816573401,0.0,1.0
2016-06-01,6.48,6.69,6.41,6.6,340562,5.28237980008772,5.45356803434982,5.22531705533369,5.38020164823749,417774.155497746,0.0,1.0
2016-06-02,6.48,6.66,6.42,6.45,210022,5.28237980008772,5.42911257231238,5.23346887601283,5.25792433805028,257638.150134036,0.0,1.0
2016-06-03,6.47,6.55,6.44,6.45,97132,5.27422797940857,5.33944254484176,5.24977251737113,5.25792433805028,119153.749601562,0.0,1.0
2016-06-06,6.46,6.63,6.44,6.49,88493,5.26607615872943,5.40465711027494,5.24977251737113,5.29053162076687,108556.117072551,0.0,1.0
2016-06-07,6.39,6.57,6.36,6.48,70373,5.20901341397539,5.35574618620005,5.18455795193795,5.28237980008772,86327.953925696,0.0,1.0
2016-06-08,6.49,6.5,6.38,6.44,84695,5.29053162076687,5.29868344144602,5.20086159329624,5.24977251737113,103897.035194419,0.0,1.0
2016-06-09,6.34,6.45,6.21,6.45,180630,5.16825431057965,5.25792433805028,5.06228064175073,5.25792433805028,221582.401170882,0.0,1.0
2016-06-10,6.32,6.4,6.18,6.27,80456,5.15195066922136,5.21716523465454,5.03782517971329,5.11119156582562,98696.9698754607,0.0,1.0
2016-06-13,6.31,6.49,6.218,6.31,98633,5.14379884854221,5.29053162076687,5.06880209829405,5.14379884854221,120995.056052082,0.0,1.0
2016-06-14,6.35,6.47,6.28,6.36,78945,5.1764061312588,5.27422797940857,5.11934338650477,5.18455795193795,96843.3962267357,0.0,1.0
2016-06-15,6.33,6.5,6.32,6.38,82700,5.16010248990051,5.29868344144602,5.15195066922136,5.20086159329624,101449.729152588,0.0,1.0
2016-06-16,6.37,6.43,6.31,6.36,94411,5.1927097726171,5.24162069669198,5.14379884854221,5.18455795193795,115815.844970072,0.0,1.0
2016-06-17,6.35,6.44,6.26,6.3,294371,5.1764061312588,5.24977251737113,5.10303974514647,5.13564702786306,361110.740270573,0.0,1.0
2016-06-20,6.59,6.79,6.3,6.46,128937,5.37204982755835,5.5350862411413,5.13564702786306,5.26607615872943,158169.573491502,0.0,1.0
2016-06-21,6.61,6.88,6.55,6.68,419090,5.38835346891664,5.60845262725363,5.33944254484176,5.44541621367068,514106.009559347,0.0,1.0
2016-06-22,6.65,6.73,6.54,6.66,211111,5.42096075163323,5.48617531706642,5.33129072416261,5.42911257231238,258974.048018524,0.0,1.0
2016-06-23,6.6,6.87,6.575,6.73,89756,5.38020164823749,5.60030080657448,5.35982209653962,5.48617531706642,110105.4642058,0.0,1.0
2016-06-24,6.08,6.47,6.08,6.34,358511,4.95630697292181,5.27422797940857,4.95630697292181,5.16825431057965,439792.549555301,0.0,1.0
2016-06-27,5.98,6.155,5.9,5.92,113047,4.87478876613034,5.01744562801542,4.80957420069715,4.82587784205545,138676.995544288,0.0,1.0
2016-06-28,6.06,6.2,5.98,5.98,168973,4.94000333156352,5.05412882107159,4.87478876613034,4.87478876613034,207282.528223703,0.0,1.0
2016-06-29,6.3,6.33,6.09,6.14,90259,5.13564702786306,5.16010248990051,4.96445879360096,5.0052178969967,110722.504275495,0.0,1.0
2016-06-30,6.22,6.37,6.17,6.33,95710,5.07043246242988,5.1927097726171,5.02967335903414,5.16010248990051,117409.354016858,0.0,1.0
2016-07-01,6.43,6.47,6.14,6.14,81607,5.24162069669198,5.27422797940857,5.0052178969967,5.0052178969967,100108.924388818,0.0,1.0
2016-07-05,5.99,6.4,5.98,6.36,289106,4.88294058680948,5.21716523465454,4.87478876613034,5.18455795193795,354652.060415817,0.0,1.0
2016-07-06,6.24,6.345,5.92,5.92,239177,5.08673610378818,5.17233022091923,4.82587784205545,4.82587784205545,293403.16649974,0.0,1.0
2016-07-07,6.32,6.4,6.22,6.22,65269,5.15195066922136,5.21716523465454,5.07043246242988,5.07043246242988,80066.7759620344,0.0,1.0
2016-07-08,6.59,6.63,6.31,6.41,46660,5.37204982755835,5.40465711027494,5.14379884854221,5.22531705533369,57238.7468229715,0.0,1.0
2016-07-11,6.58,6.97,6.57,6.7,121043,5.3638980068792,5.68181901336596,5.35574618620005,5.46171985502897,148485.847228739,0.0,1.0
2016-07-12,6.6,6.745,6.565,6.66,224743,5.38020164823749,5.49840304808514,5.35167027586048,5.42911257231238,275696.692611125,0.0,1.0
2016-07-13,6.8,6.91,6.6,6.6,74925,5.54323806182045,5.63290808929107,5.38020164823749,5.38020164823749,91911.9825484599,0.0,1.0
2016-07-14,6.68,6.9,6.64,6.9,146617,5.44541621367068,5.62475626861193,5.41280893095408,5.62475626861193,179857.979917351,0.0,1.0
2016-07-15,6.72,6.79,6.6199,6.62,47614,5.47802349638727,5.5350862411413,5.396423771389,5.39650528959579,58409.0375316966,0.0,1.0
2016-07-18,6.76,6.79,6.58,6.69,61027,5.51063077910386,5.5350862411413,5.3638980068792,5.45356803434982,74863.0304836151,0.0,1.0
2016-07-19,6.83,6.9699,6.681,6.74,85476,5.56769352385789,5.68173749515917,5.44623139573859,5.49432713774556,104855.103374203,0.0,1.0
2016-07-20,6.81,6.97,6.76,6.95,65765,5.5513898824996,5.68181901336596,5.51063077910386,5.66551537200766,80675.2289929858,0.0,1.0
2016-07-21,6.91,6.94,6.79,6.8,44593,5.63290808929107,5.65736355132852,5.5350862411413,5.54323806182045,54703.1169540671,0.0,1.0
2016-07-22,6.97,7.07,6.89,6.9,55273,5.68181901336596,5.76333722015744,5.61660444793278,5.62475626861193,67804.4846366503,0.0,1.0
2016-07-25,6.74,7.04,6.72,6.98,33442,5.49432713774556,5.73888175811999,5.47802349638727,5.68997083404511,41023.964236044,0.0,1.0
2016-07-26,6.89,6.94,6.7211,6.76,38160,5.61660444793278,5.65736355132852,5.47892019666197,5.51063077910386,46811.6283490054,0.0,1.0
2016-07-27,7.0,7.04,6.84,6.96,30315,5.7062744754034,5.73888175811999,5.57584534453704,5.67366719268681,37188.011357445,0.0,1.0
2016-07-28,6.73,7.01,6.68,6.92,60344,5.48617531706642,5.71442629608255,5.44541621367068,5.64105990997022,74025.1808462364,0.0,1.0
2016-07-29,6.99,7.06,6.7,6.75,71413,5.69812265472425,5.75518539947829,5.46171985502897,5.50247895842471,87603.7425389813,0.0,1.0
2016-08-01,7.03,7.16,6.98,7.12,186607,5.73072993744085,5.83670360626977,5.68997083404511,5.80409632355318,228914.505537811,0.0,1.0
2016-08-02,7.05,7.12,6.91,7.0,106438,5.74703357879914,5.80409632355318,5.63290808929107,5.7062744754034,130569.604250824,0.0,1.0
2016-08-03,7.09,7.14,6.95,6.95,101189,5.77964086151573,5.82039996491147,5.66551537200766,5.66551537200766,124130.551913195,0.0,1.0
2016-08-04,6.8,6.96,6.52,6.71,224875,5.54323806182045,5.67366719268681,5.31498708280431,5.46987167570812,275858.619627426,0.0,1.0
2016-08-05,6.62,6.965,6.53,6.82,479122,5.39650528959579,5.67774310302639,5.32313890348346,5.55954170317874,587748.453821598,0.0,1.0
2016-08-08,6.76,6.76,6.57,6.65,106826,5.51063077910386,5.51063077910386,5.35574618620005,5.42096075163323,131045.571541165,0.0,1.0
2016-08-09,6.53,6.83,6.3,6.83,157425,5.32313890348346,5.56769352385789,5.13564702786306,5.56769352385789,193116.367736954,0.0,1.0
2016-08-10,6.6,6.7,6.46,6.53,215657,5.38020164823749,5.46171985502897,5.26607615872943,5.32313890348346,264550.716322366,0.0,1.0
2016-08-11,6.65,6.7501,6.55,6.67,205430,5.42096075163323,5.5025604766315,5.33944254484176,5.43726439299153,252005.052718454,0.0,1.0
2016-08-12,6.81,6.81,6.68,6.7,304808,5.5513898824996,5.5513898824996,5.44541621367068,5.46171985502897,373914.015036783,0.0,1.0
2016-08-15,6.92,7.01,6.83,6.89,102878,5.64105990997022,5.71442629608255,5.56769352385789,5.61660444793278,126202.481689963,0.0,1.0
2016-08-16,6.55,6.91,6.495,6.91,42003,5.33944254484176,5.63290808929107,5.29460753110644,5.63290808929107,51525.9126190585,0.0,1.0
2016-08-17,6.52,6.62,6.4,6.62,44306,5.31498708280431,5.39650528959579,5.21716523465454,5.39650528959579,54351.0483655932,0.0,1.0
2016-08-18,6.41,6.54,6.33,6.54,45293,5.22531705533369,5.33129072416261,5.16010248990051,5.33129072416261,55561.8208283936,0.0,1.0
2016-08-19,6.42,6.43,6.27,6.41,38308,5.23346887601283,5.24162069669198,5.11119156582562,5.22531705533369,46993.1828824345,0.0,1.0
2016-08-22,6.55,6.56,6.3,6.41,51471,5.33944254484176,5.3475943655209,5.13564702786306,5.22531705533369,63140.4958792363,0.0,1.0
2016-08-23,6.66,6.71,6.51,6.62,28794,5.42911257231238,5.46987167570812,5.30683526212516,5.39650528959579,35322.1705105153,0.0,1.0
2016-08-24,6.55,6.64,6.425,6.64,132683,5.33944254484176,5.41280893095408,5.23754478635241,5.41280893095408,162764.86593897,0.0,1.0
2016-08-25,6.59,6.67,6.406,6.56,100399,5.37204982755835,5.43726439299153,5.22205632706203,5.3475943655209,123161.443255026,0.0,1.0
2016-08-26,6.84,6.86,6.64,6.67,174312,5.57584534453704,5.59214898589534,5.41280893095408,5.43726439299153,213831.985345174,0.0,1.0
2016-08-29,7.25,7.31,6.78,6.86,318663,5.9100699923821,5.95898091645698,5.52693442046215,5.59214898589534,390910.218149348,0.0,1.0
2016-08-30,7.0,7.3,7.0,7.25,649443,5.7062744754034,5.95082909577783,5.7062744754034,5.9100699923821,796684.60036329,0.0,1.0
2016-08-31,6.75,7.094,6.73,7.05,142710,5.50247895842471,5.78290158978739,5.48617531706642,5.74703357879914,175065.185578788,0.0,1.0
2016-09-01,6.79,6.89,6.67,6.67,112934,5.5350862411413,5.61660444793278,5.43726439299153,5.43726439299153,138538.376204575,0.0,1.0
2016-09-02,6.9,6.97,6.8,6.9,93605,5.62475626861193,5.68181901336596,5.54323806182045,5.62475626861193,114827.108794776,0.0,1.0
2016-09-06,6.81,7.02,6.81,6.98,71203,5.5513898824996,5.7225781167617,5.5513898824996,5.68997083404511,87346.1313766832,0.0,1.0
2016-09-07,6.83,6.93,6.7,6.87,98683,5.56769352385789,5.64921173064937,5.46171985502897,5.60030080657448,121056.392043105,0.0,1.0
2016-09-08,6.72,6.88,6.62,6.83,213222,5.47802349638727,5.60845262725363,5.39650528959579,5.56769352385789,261563.653559529,0.0,1.0
2016-09-09,6.68,6.76,6.47,6.7,129365,5.44541621367068,5.51063077910386,5.27422797940857,5.46171985502897,158694.609574662,0.0,1.0
2016-09-12,6.75,6.85,6.63,6.63,211774,5.50247895842471,5.58399716521619,5.40465711027494,5.40465711027494,259787.363259494,0.0,1.0
2016-09-13,6.09,6.52,6.09,6.45,184700,4.96445879360096,5.31498708280431,4.96445879360096,5.25792433805028,226575.150840181,0.0,1.0
2016-09-14,5.99,6.16,5.99,6.08,247246,4.88294058680948,5.02152153835499,4.88294058680948,4.95630697292181,303301.568731085,0.0,1.0
2016-09-15,5.99,6.14,5.99,6.06,108347,4.88294058680948,5.0052178969967,4.88294058680948,4.94000333156352,132911.412388095,0.0,1.0
2016-09-16,6.0,6.13,5.9,5.9,277318,4.89109240748863,4.99706607631755,4.80957420069715,4.80957420069715,340191.487172156,0.0,1.0
2016-09-19,6.15,6.19,6.04,6.1,97112,5.01336971767585,5.04597700039244,4.92369969020522,4.97261061428011,119129.215205152,0.0,1.0
2016-09-20,5.99,6.26,5.98,6.22,222438,4.88294058680948,5.10303974514647,4.87478876613034,5.07043246242988,272869.10342495,0.0,1.0
2016-09-21,6.07,6.16,5.97,6.01,315113,4.94815515224267,5.02152153835499,4.86663694545119,4.89924422816778,386555.362786691,0.0,1.0
2016-09-22,6.1,6.25,6.1,6.19,133635,4.97261061428011,5.09488792446732,4.97261061428011,5.04597700039244,163932.703208054,0.0,1.0
2016-09-23,6.1,6.2,6.06,6.19,156088,4.97261061428011,5.05412882107159,4.94000333156352,5.04597700039244,191476.24333699,0.0,1.0
2016-09-26,5.96,6.13,5.95,6.07,94500,4.85848512477204,4.99706607631755,4.85033330409289,4.94815515224267,115925.023034094,0.0,1.0
2016-09-27,6.05,6.07,5.88,6.03,146926,4.93185151088437,4.94815515224267,4.79327055933886,4.91554786952607,180237.036341876,0.0,1.0
2016-09-28,5.99,6.09,5.86,6.03,110350,4.88294058680948,4.96445879360096,4.77696691798056,4.91554786952607,135368.532188489,0.0,1.0
2016-09-29,5.99,6.09,5.88,6.09,119073,4.88294058680948,4.96445879360096,4.79327055933886,4.96445879360096,146069.209182419,0.0,1.0
2016-09-30,5.84,6.03,5.82,6.03,197293,4.76066327662227,4.91554786952607,4.74435963526397,4.91554786952607,242023.233539317,0.0,1.0
2016-10-03,6.05,6.06,5.84,5.92,90282,4.93185151088437,4.94000333156352,4.76066327662227,4.82587784205545,110750.718831365,0.0,1.0
2016-10-04,5.99,6.14,5.84,6.04,98662,4.88294058680948,5.0052178969967,4.76066327662227,4.92369969020522,121030.630926876,0.0,1.0
2016-10-05,6.02,6.12,6.0,6.03,163639,4.90739604884693,4.9889142556384,4.89109240748863,4.91554786952607,200739.204701334,0.0,1.0
2016-10-06,5.96,6.2,5.9101,5.99,143218,4.85848512477204,5.05412882107159,4.81780753958309,4.88294058680948,175688.359247585,0.0,1.0
2016-10-07,6.0,6.06,5.935,5.98,93444,4.89109240748863,4.94000333156352,4.83810557307417,4.87478876613034,114629.606903681,0.0,1.0
2016-10-10,5.8,6.1,5.75,6.0,149533,4.72805599390568,4.97261061428011,4.68729689050994,4.89109240748863,183435.094913832,0.0,1.0
2016-10-11,5.75,5.85,5.65,5.75,81275,4.68729689050994,4.76881509730141,4.60577868371846,4.68729689050994,99701.6534084228,0.0,1.0
2016-10-12,5.95,6.05,5.75,5.8,54106,4.85033330409289,4.93185151088437,4.68729689050994,4.72805599390568,66372.9026061658,0.0,1.0
2016-10-13,5.7,5.9,5.7,5.75,172294,4.6465377871142,4.80957420069715,4.6465377871142,4.68729689050994,211356.464747472,0.0,1.0
2016-10-14,5.75,5.95,5.75,5.8,55091,4.68729689050994,4.85033330409289,4.68729689050994,4.72805599390568,67581.2216293254,0.0,1.0
2016-10-17,5.8,5.95,5.65,5.65,70614,4.72805599390568,4.85033330409289,4.60577868371846,4.60577868371846,86623.5934024284,0.0,1.0
2016-10-18,5.85,5.95,5.67,5.67,27920,4.76881509730141,4.85033330409289,4.62208232507676,4.62208232507676,34250.0173874275,0.0,1.0
2016-10-19,6.0,6.075,5.8,5.8,265396,4.89109240748863,4.95223106258224,4.72805599390568,4.72805599390568,325566.533472554,0.0,1.0
2016-10-20,5.85,5.95,5.7,5.92,74402,4.76881509730141,4.85033330409289,4.6465377871142,4.82587784205545,91270.408082356,0.0,1.0
2016-10-21,5.75,5.8,5.75,5.75,23126,4.68729689050994,4.72805599390568,4.68729689050994,4.68729689050994,28369.1225681106,0.0,1.0
2016-10-24,5.75,5.8,5.67,5.67,88467,4.68729689050994,4.72805599390568,4.62208232507676,4.62208232507676,108524.222357219,0.0,1.0
2016-10-25,5.8,5.95,5.7,5.7,47240,4.72805599390568,4.85033330409289,4.6465377871142,4.6465377871142,57950.2443188421,0.0,1.0
2016-10-26,5.75,5.825,5.65,5.7,52550,4.68729689050994,4.74843554560355,4.60577868371846,4.6465377871142,64464.1265655198,0.0,1.0
2016-10-27,5.8,5.8,5.65,5.7,32544,4.72805599390568,4.72805599390568,4.60577868371846,4.6465377871142,39922.369837265,0.0,1.0
2016-10-28,5.75,5.8,5.6,5.7,62746,4.68729689050994,4.72805599390568,4.56501958032272,4.6465377871142,76971.7618549972,0.0,1.0
2016-10-31,5.75,5.9,5.7,5.75,85889,4.68729689050994,4.80957420069715,4.6465377871142,4.68729689050994,105361.738660056,0.0,1.0
2016-11-01,5.85,5.9,5.75,5.75,71442,4.76881509730141,4.80957420069715,4.68729689050994,4.68729689050994,87639.3174137749,0.0,1.0
2016-11-02,5.6,5.8,5.55,5.7,101902,4.56501958032272,4.72805599390568,4.52426047692698,4.6465377871142,125005.203145187,0.0,1.0
2016-11-03,5.7,5.85,5.65,5.75,72473,4.6465377871142,4.76881509730141,4.60577868371846,4.68729689050994,88904.0655486758,0.0,1.0
2016-11-04,5.7,5.75,5.6,5.6,43298,4.6465377871142,4.68729689050994,4.56501958032272,4.56501958032272,53114.5147865628,0.0,1.0
2016-11-07,5.8,5.85,5.75,5.75,36822,4.72805599390568,4.76881509730141,4.68729689050994,4.68729689050994,45170.2772292211,0.0,1.0
2016-11-08,5.8,5.85,5.7,5.7,62125,4.72805599390568,4.76881509730141,4.6465377871142,4.6465377871142,76209.9688464874,0.0,1.0
2016-11-09,5.6,5.7,5.55,5.55,53576,4.56501958032272,4.6465377871142,4.52426047692698,4.52426047692698,65722.7411013185,0.0,1.0
2016-11-10,5.8,5.85,5.6,5.6,47333,4.72805599390568,4.76881509730141,4.56501958032272,4.56501958032272,58064.3292621455,0.0,1.0
2016-11-11,5.5,5.7,5.45,5.66,98028,4.48350137353125,4.6465377871142,4.44274227013551,4.61393050439761,120252.8905607,0.0,1.0
2016-11-14,5.45,5.5,5.2,5.45,63420,4.44274227013551,4.48350137353125,4.23894675315681,4.44274227013551,77798.5710139916,0.0,1.0
2016-11-15,5.6,5.65,5.35,5.35,24208,4.56501958032272,4.60577868371846,4.36122406334403,4.36122406334403,29696.4334138554,0.0,1.0
2016-11-16,5.6,5.75,5.55,5.55,41693,4.56501958032272,4.68729689050994,4.52426047692698,4.52426047692698,51145.6294747139,0.0,1.0
2016-11-17,5.65,5.75,5.55,5.55,28958,4.60577868371846,4.68729689050994,4.52426047692698,4.52426047692698,35523.3525610718,0.0,1.0
2016-11-18,5.8,5.8,5.6,5.6,23313,4.72805599390568,4.72805599390568,4.56501958032272,4.56501958032272,28598.5191745378,0.0,1.0
2016-11-21,5.7,5.9,5.65,5.8,33515,4.6465377871142,4.80957420069715,4.60577868371846,4.72805599390568,41113.5147829381,0.0,1.0
2016-11-22,5.95,6.0,5.65,5.65,57657,4.85033330409289,4.89109240748863,4.60577868371846,4.60577868371846,70728.9846886427,0.0,1.0
2016-11-23,6.25,6.35,5.85,5.85,52320,5.09488792446732,5.1764061312588,4.76881509730141,4.76881509730141,64181.9810068125,0.0,1.0
2016-11-25,5.65,6.2,5.25,6.2,178924,4.60577868371846,5.05412882107159,4.27970585655255,5.05412882107159,219489.617157166,0.0,1.0
2016-11-28,5.65,5.7,5.65,5.7,134248,4.60577868371846,4.6465377871142,4.60577868371846,4.6465377871142,164684.682458,0.0,1.0
2016-11-29,5.5,5.8,5.45,5.65,704930,4.48350137353125,4.72805599390568,4.44274227013551,4.60577868371846,864751.603041519,0.0,1.0
2016-11-30,5.45,5.725,5.45,5.55,184666,4.44274227013551,4.66691733881207,4.44274227013551,4.52426047692698,226533.442366285,0.0,1.0
2016-12-01,5.65,5.75,5.45,5.5,65992,4.60577868371846,4.68729689050994,4.44274227013551,4.48350137353125,80953.6943922318,0.0,1.0
2016-12-02,5.65,5.75,5.55,5.6,74909,4.60577868371846,4.68729689050994,4.52426047692698,4.56501958032272,91892.3550313325,0.0,1.0
2016-12-05,5.5,5.7,5.45,5.55,76000,4.48350137353125,4.6465377871142,4.44274227013551,4.52426047692698,93230.7063554614,0.0,1.0
2016-12-06,5.6,5.7,5.45,5.45,101294,4.56501958032272,4.6465377871142,4.44274227013551,4.44274227013551,124259.357494344,0.0,1.0
2016-12-07,5.6,5.8,5.55,5.55,125132,4.56501958032272,4.72805599390568,4.52426047692698,4.52426047692698,153501.904574627,0.0,1.0
2016-12-08,5.6,5.7,5.55,5.65,62321,4.56501958032272,4.6465377871142,4.52426047692698,4.60577868371846,76450.405931299,0.0,1.0
2016-12-09,5.55,5.75,5.55,5.65,89537,4.52426047692698,4.68729689050994,4.52426047692698,4.60577868371846,109836.812565118,0.0,1.0
2016-12-12,5.1,5.6,5.1,5.5,64940,4.15742854636534,4.56501958032272,4.15742854636534,4.48350137353125,79663.1851411009,0.0,1.0
2016-12-13,5.15,5.4,5.05,5.15,89701,4.19818764976108,4.40198316673977,4.1166694429696,4.19818764976108,110037.994615674,0.0,1.0
2016-12-14,5.15,5.2,5.05,5.1,59703,4.19818764976108,4.23894675315681,4.1166694429696,4.15742854636534,73238.8534413173,0.0,1.0
2016-12-15,4.95,5.15,4.75,5.15,331542,4.03515123617812,4.19818764976108,3.87211482259517,4.19818764976108,406709.142717137,0.0,1.0
2016-12-16,5.0,5.1,4.825,4.95,265599,4.07591033957386,4.15742854636534,3.93325347768877,4.03515123617812,325815.557596108,0.0,1.0
2016-12-19,4.9,5.0,4.85,4.95,55671,3.99439213278238,4.07591033957386,3.95363302938664,4.03515123617812,68292.7191251961,0.0,1.0
2016-12-20,5.0,5.05,4.85,4.95,128512,4.07591033957386,4.1166694429696,3.95363302938664,4.03515123617812,157648.217567804,0.0,1.0
2016-12-21,5.0,5.125,5.0,5.05,31399,4.07591033957386,4.17780809806321,4.07591033957386,4.1166694429696,38517.7756428307,0.0,1.0
2016-12-22,4.95,5.1,4.9,5.0,113332,4.03515123617812,4.15742854636534,3.99439213278238,4.07591033957386,139026.610693121,0.0,1.0
2016-12-23,4.95,5.05,4.9,4.95,62693,4.03515123617812,4.1166694429696,3.99439213278238,4.03515123617812,76906.7457045125,0.0,1.0
2016-12-27,4.95,5.0,4.9,5.0,51481,4.03515123617812,4.07591033957386,3.99439213278238,4.07591033957386,63152.763077441,0.0,1.0
2016-12-28,4.95,5.05,4.95,4.95,101097,4.03515123617812,4.1166694429696,4.03515123617812,4.03515123617812,124017.693689712,0.0,1.0
2016-12-29,4.95,5.0,4.95,4.95,44709,4.03515123617812,4.07591033957386,4.03515123617812,4.03515123617812,54845.4164532412,0.0,1.0
2016-12-30,5.05,5.05,4.95,5.0,53351,4.1166694429696,4.1166694429696,4.03515123617812,4.07591033957386,65446.7291417135,0.0,1.0
2017-01-03,4.95,5.05,4.85,5.05,77541,4.03515123617812,4.1166694429696,3.95363302938664,4.1166694429696,95121.0815988006,0.0,1.0
2017-01-04,4.95,5.2,4.95,5.0,54604,4.03515123617812,4.23894675315681,4.03515123617812,4.07591033957386,66983.8090767582,0.0,1.0
2017-01-05,4.9,4.975,4.8,4.95,55335,3.99439213278238,4.05553078787599,3.9128739259909,4.03515123617812,67880.5412655193,0.0,1.0
2017-01-06,4.85,4.9,4.8,4.9,63103,3.95363302938664,3.99439213278238,3.9128739259909,3.99439213278238,77409.7008309039,0.0,1.0
2017-01-09,4.85,4.9,4.8,4.9,29652,3.95363302938664,3.99439213278238,3.9128739259909,3.99439213278238,36374.6961164756,0.0,1.0
2017-01-10,5.0,5.0,4.85,4.9,47433,4.07591033957386,4.07591033957386,3.95363302938664,3.99439213278238,58187.0012441922,0.0,1.0
2017-01-11,4.95,4.95,4.85,4.95,42662,4.03515123617812,4.03515123617812,3.95363302938664,4.03515123617812,52334.3209807461,0.0,1.0
2017-01-12,4.9,4.95,4.85,4.95,54383,3.99439213278238,4.03515123617812,3.95363302938664,4.03515123617812,66712.7039964351,0.0,1.0
2017-01-13,4.85,4.95,4.85,4.95,19665,3.95363302938664,4.03515123617812,3.95363302938664,4.03515123617812,24123.4452694757,0.0,1.0
2017-01-17,4.9,4.925,4.85,4.9,45754,3.99439213278238,4.01477168448025,3.95363302938664,3.99439213278238,56127.3386656288,0.0,1.0
2017-01-18,4.75,4.9,4.7,4.85,95064,3.87211482259517,3.99439213278238,3.83135571919943,3.95363302938664,116616.893012837,0.0,1.0
2017-01-19,4.85,4.85,4.725,4.8,27642,3.95363302938664,3.95363302938664,3.8517352708973,3.9128739259909,33908.9892773378,0.0,1.0
2017-01-20,4.8,4.9,4.75,4.9,29803,3.9128739259909,3.99439213278238,3.87211482259517,3.99439213278238,36559.9308093661,0.0,1.0
2017-01-23,4.8,4.9,4.75,4.8,18003,3.9128739259909,3.99439213278238,3.87211482259517,3.9128739259909,22084.6369278602,0.0,1.0
2017-01-24,4.75,4.8,4.7,4.8,27395,3.87211482259517,3.9128739259909,3.83135571919943,3.9128739259909,33605.9894816825,0.0,1.0
2017-01-25,4.9,4.95,4.75,4.75,90951,3.99439213278238,4.03515123617812,3.87211482259517,3.87211482259517,111571.394391258,0.0,1.0
2017-01-26,4.8,4.9,4.75,4.9,55528,3.9128739259909,3.99439213278238,3.87211482259517,3.99439213278238,68117.2981908694,0.0,1.0
2017-01-27,4.9,5.0322,4.65,4.8,131040,3.99439213278238,4.10215920216071,3.79059661580369,3.9128739259909,160749.365273943,0.0,1.0
2017-01-30,4.9,4.95,4.85,4.95,42632,3.99439213278238,4.03515123617812,3.95363302938664,4.03515123617812,52297.5193861321,0.0,1.0
2017-01-31,4.95,4.95,4.9,4.95,22476,4.03515123617812,4.03515123617812,3.99439213278238,4.03515123617812,27571.7546848073,0.0,1.0
2017-02-01,4.9,5.0,4.9,4.95,56817,3.99439213278238,4.07591033957386,3.99439213278238,4.03515123617812,69698.5400394508,0.0,1.0
2017-02-02,4.95,5.0,4.825,4.95,49626,4.03515123617812,4.07591033957386,3.93325347768877,4.03515123617812,60877.1978104755,0.0,1.0
2017-02-03,4.9,5.0,4.9,4.95,49040,3.99439213278238,4.07591033957386,3.99439213278238,4.03515123617812,60158.3399956821,0.0,1.0
2017-02-06,4.8,4.95,4.8,4.9,32833,3.9128739259909,4.03515123617812,3.9128739259909,3.99439213278238,40276.8918653799,0.0,1.0
2017-02-07,4.75,4.9,4.65,4.75,44464,3.87211482259517,3.99439213278238,3.79059661580369,3.87211482259517,54544.8700972268,0.0,1.0
2017-02-08,4.6,4.8,4.6,4.8,30363,3.74983751240795,3.9128739259909,3.74983751240795,3.9128739259909,37246.8939088274,0.0,1.0
2017-02-09,4.7,4.75,4.625,4.65,34070,3.83135571919943,3.87211482259517,3.77021706410582,3.79059661580369,41794.344283297,0.0,1.0
2017-02-10,4.9,5.1,4.8,4.92,138593,3.99439213278238,4.15742854636534,3.9128739259909,4.01069577414068,170014.780077927,0.0,1.0
2017-02-13,5.05,5.1,4.9,4.95,43090,4.1166694429696,4.15742854636534,3.99439213278238,4.03515123617812,52859.3570639057,0.0,1.0
2017-02-14,5.3,5.3919,5.05,5.1,208263,4.32046495994829,4.39538019198966,4.1166694429696,4.15742854636534,255480.349969835,0.0,1.0
2017-02-15,5.35,5.4,5.25,5.3,67358,4.36122406334403,4.40198316673977,4.27970585655255,4.32046495994829,82629.3936669892,0.0,1.0
2017-02-16,5.3,5.35,5.25,5.35,161833,4.32046495994829,4.36122406334403,4.27970585655255,4.36122406334403,198523.748705571,0.0,1.0
2017-02-17,5.2,5.35,5.15,5.35,62336,4.23894675315681,4.36122406334403,4.19818764976108,4.36122406334403,76468.806728606,0.0,1.0
2017-02-21,5.2,5.2831,5.1,5.25,72432,4.23894675315681,4.30668838300053,4.15742854636534,4.27970585655255,88853.7700360368,0.0,1.0
2017-02-22,5.3,5.3,5.15,5.2,49944,4.32046495994829,4.32046495994829,4.19818764976108,4.23894675315681,61267.2947133838,0.0,1.0
2017-02-23,5.25,5.35,5.25,5.35,194306,4.27970585655255,4.36122406334403,4.27970585655255,4.36122406334403,238359.021435583,0.0,1.0
2017-02-24,4.65,4.8,4.45,4.55,113373,4.42619407415684,4.5689745281619,4.23582013548342,4.33100710482013,119105.588496009,0.7797,1.0
2017-02-27,4.75,4.8,4.55,4.6,178519,4.52138104349354,4.5689745281619,4.33100710482013,4.37860058948848,187545.628612801,0.0,1.0
2017-02-28,4.8,4.85,4.75,4.85,123372,4.5689745281619,4.61656801283025,4.52138104349354,4.61656801283025,129610.177590164,0.0,1.0
2017-03-01,4.95,5.0,4.7,4.9,267498,4.71175498216695,4.75934846683531,4.47378755882519,4.6641614974986,281023.759726792,0.0,1.0
2017-03-02,6.05,6.1,4.9,5.0,341222,5.75881164487072,5.80640512953908,4.6641614974986,4.75934846683531,358475.537542319,0.0,1.0
2017-03-03,5.55,6.15,5.3,6.1,260964,5.28287679818719,5.85399861420743,5.04490937484543,5.80640512953908,274159.374774176,0.0,1.0
2017-03-06,6.0,6.0,5.325,5.6,191519,5.71121816020237,5.71121816020237,5.0687061171796,5.33047028285554,201202.960168358,0.0,1.0
2017-03-07,5.95,6.0,5.9,5.95,152238,5.66362467553402,5.71121816020237,5.61603119086566,5.66362467553402,159935.757027295,0.0,1.0
2017-03-08,5.95,5.95,5.8,5.9,135316,5.66362467553402,5.66362467553402,5.52084422152896,5.61603119086566,142158.113597823,0.0,1.0
2017-03-09,5.8,6.0,5.75,6.0,94738,5.52084422152896,5.71121816020237,5.4732507368606,5.71121816020237,99528.3289931019,0.0,1.0
2017-03-10,5.85,5.9,5.65,5.7,108007,5.56843770619731,5.61603119086566,5.3780637675239,5.42565725219225,113468.262255462,0.0,1.0
2017-03-13,5.75,6.05,5.75,5.8,161455,5.4732507368606,5.75881164487072,5.4732507368606,5.52084422152896,169618.805100185,0.0,1.0
2017-03-14,5.8,5.85,5.7,5.75,26265,5.52084422152896,5.56843770619731,5.42565725219225,5.4732507368606,27593.0625620535,0.0,1.0
2017-03-15,5.95,6.05,5.7,5.75,204470,5.66362467553402,5.75881164487072,5.42565725219225,5.4732507368606,214808.81408959,0.0,1.0
2017-03-16,6.0,6.05,5.9,5.9,81285,5.71121816020237,5.75881164487072,5.61603119086566,5.61603119086566,85395.0919610324,0.0,1.0
2017-03-17,5.6,6.0,5.525,6.0,420933,5.33047028285554,5.71121816020237,5.25908005585302,5.71121816020237,442217.041821164,0.0,1.0
2017-03-20,5.8,5.9,5.6,5.6,58808,5.52084422152896,5.61603119086566,5.33047028285554,5.33047028285554,61781.565701475,0.0,1.0
2017-03-21,5.85,6.0,5.7,5.8,51479,5.56843770619731,5.71121816020237,5.42565725219225,5.52084422152896,54081.9823960385,0.0,1.0
2017-03-22,5.75,5.85,5.7,5.8,37152,5.4732507368606,5.56843770619731,5.42565725219225,5.52084422152896,39030.5524578493,0.0,1.0
2017-03-23,5.95,6.0,5.7,5.7,71308,5.66362467553402,5.71121816020237,5.42565725219225,5.42565725219225,74913.6152741256,0.0,1.0
2017-03-24,6.01,6.05,5.9,5.95,66628,5.72073685713604,5.75881164487072,5.61603119086566,5.66362467553402,69996.9759141253,0.0,1.0
2017-03-27,5.85,6.05,5.8,6.0,153839,5.56843770619731,5.75881164487072,5.52084422152896,5.71121816020237,161617.70993656,0.0,1.0
2017-03-28,6.1,6.1,5.8,5.8,1069607,5.80640512953908,5.80640512953908,5.52084422152896,5.52084422152896,1123690.57178033,0.0,1.0
2017-03-29,6.2,6.352,6.15,6.15,126825,5.90159209887578,6.04627629226758,5.85399861420743,5.85399861420743,133237.774964113,0.0,1.0
2017-03-30,6.05,6.25,5.85,6.15,136988,5.75881164487072,5.94918558354413,5.56843770619731,5.85399861420743,143914.656548661,0.0,1.0
2017-03-31,6.05,6.1,5.85,6.0,132205,5.75881164487072,5.80640512953908,5.56843770619731,5.71121816020237,138889.809100182,0.0,1.0
2017-04-03,6.0,6.15,6.0,6.0,301531,5.71121816020237,5.85399861420743,5.71121816020237,5.71121816020237,316777.603175273,0.0,1.0
2017-04-04,5.8,6.25,5.8,5.95,699523,5.52084422152896,5.94918558354413,5.52084422152896,5.66362467553402,734893.657056742,0.0,1.0
2017-04-05,6.0,6.1,5.85,5.85,409433,5.71121816020237,5.80640512953908,5.56843770619731,5.56843770619731,430135.556214325,0.0,1.0
2017-04-06,6.0,6.05,5.95,5.95,249792,5.71121816020237,5.75881164487072,5.66362467553402,5.66362467553402,262422.474148123,0.0,1.0
2017-04-07,6.0,6.025,5.9,5.95,256805,5.71121816020237,5.73501490253655,5.61603119086566,5.66362467553402,269790.079240363,0.0,1.0
2017-04-10,6.0,6.0,5.95,5.95,27116,5.71121816020237,5.71121816020237,5.66362467553402,5.66362467553402,28487.0924969595,0.0,1.0
2017-04-11,6.0,6.0,5.9,5.95,66236,5.71121816020237,5.71121816020237,5.61603119086566,5.66362467553402,69585.1548395269,0.0,1.0
2017-04-12,6.0,6.05,5.8,6.0,109982,5.71121816020237,5.75881164487072,5.52084422152896,5.71121816020237,115543.126087941,0.0,1.0
2017-04-13,6.05,6.15,5.875,6.0,95558,5.75881164487072,5.85399861420743,5.59223444853149,5.71121816020237,100389.791445068,0.0,1.0
2017-04-17,6.15,6.15,5.95,6.05,55233,5.85399861420743,5.85399861420743,5.66362467553402,5.75881164487072,58025.7995236969,0.0,1.0
2017-04-18,5.95,6.15,5.95,6.1,70569,5.66362467553402,5.85399861420743,5.66362467553402,5.80640512953908,74137.2485033905,0.0,1.0
2017-04-19,6.0,6.1,5.9,6.0,79339,5.71121816020237,5.80640512953908,5.61603119086566,5.71121816020237,83350.6944835622,0.0,1.0
2017-04-20,5.9,6.05,5.8,6.0,87283,5.61603119086566,5.75881164487072,5.52084422152896,5.71121816020237,91696.3746279732,0.0,1.0
2017-04-21,5.85,5.9,5.65,5.85,173518,5.56843770619731,5.61603119086566,5.3780637675239,5.56843770619731,182291.758219775,0.0,1.0
2017-04-24,5.8,5.85,5.7,5.8,128468,5.52084422152896,5.56843770619731,5.42565725219225,5.52084422152896,134963.851559942,0.0,1.0
2017-04-25,5.7,5.9,5.65,5.8,111618,5.42565725219225,5.61603119086566,5.3780637675239,5.52084422152896,117261.848736009,0.0,1.0
2017-04-26,5.55,5.8,5.55,5.65,78764,5.28287679818719,5.52084422152896,5.28287679818719,5.3780637675239,82746.6202032203,0.0,1.0
2017-04-27,5.4,5.6,5.325,5.5,261655,5.14009634418213,5.33047028285554,5.0687061171796,5.23528331351884,274885.314474552,0.0,1.0
2017-04-28,5.15,5.4,5.1,5.4,854661,4.90212892084037,5.14009634418213,4.85453543617201,5.14009634418213,897876.049584892,0.0,1.0
2017-05-01,5.15,5.25,5.1,5.15,214719,4.90212892084037,4.99731589017707,4.85453543617201,4.90212892084037,225576.044175197,0.0,1.0
2017-05-02,5.15,5.2,5.1,5.15,342033,4.90212892084037,4.94972240550872,4.85453543617201,4.90212892084037,359327.544918593,0.0,1.0
2017-05-03,5.1,5.15,4.8,5.1,291218,4.85453543617201,4.90212892084037,4.5689745281619,4.85453543617201,305943.136995854,0.0,1.0
2017-05-04,5.0,5.15,4.95,5.0,653056,4.75934846683531,4.90212892084037,4.71175498216695,4.75934846683531,686077.101257354,0.0,1.0
2017-05-05,4.8,5.0,4.75,4.95,166736,4.5689745281619,4.75934846683531,4.52138104349354,4.71175498216695,175166.833403638,0.0,1.0
2017-05-08,4.85,4.85,4.65,4.8,223135,4.61656801283025,4.61656801283025,4.42619407415684,4.5689745281619,234417.590511472,0.0,1.0
2017-05-09,4.6,4.8908,4.5,4.85,635542,4.37860058948848,4.65540429631962,4.28341362015178,4.61656801283025,667677.523960122,0.0,1.0
2017-05-10,4.65,4.675,4.5,4.65,180825,4.42619407415684,4.44999081649101,4.28341362015178,4.42619407415684,189968.229117964,0.0,1.0
2017-05-11,4.55,4.65,4.45,4.65,204330,4.33100710482013,4.42619407415684,4.23582013548342,4.42619407415684,214661.735134376,0.0,1.0
2017-05-12,4.35,4.5,4.275,4.5,143626,4.14063316614672,4.28341362015178,4.06924293914419,4.28341362015178,150888.300153721,0.0,1.0
2017-05-15,4.25,4.397,4.25,4.35,135599,4.04544619681001,4.18537104173497,4.04544619681001,4.14063316614672,142455.423200148,0.0,1.0
2017-05-16,4.1,4.25,4.025,4.25,327140,3.90266574280495,4.04544619681001,3.83127551580242,4.04544619681001,343681.495775754,0.0,1.0
2017-05-17,3.85,4.15,3.8,4.05,217626,3.66469831946319,3.95025922747331,3.61710483479483,3.8550722581366,228630.033623813,0.0,1.0
2017-05-18,4.05,4.05,3.85,3.9,228081,3.8550722581366,3.8550722581366,3.66469831946319,3.71229180413154,239613.679886378,0.0,1.0
2017-05-19,3.8,4.1,3.75,4.05,472901,3.61710483479483,3.90266574280495,3.56951135012648,3.8550722581366,496812.749996485,0.0,1.0
2017-05-22,3.8,3.95,3.75,3.8,83591,3.61710483479483,3.75988528879989,3.56951135012648,3.61710483479483,87817.6924661951,0.0,1.0
2017-05-23,3.65,3.7952,3.6,3.75,155463,3.47432438078977,3.61253586026667,3.42673089612142,3.56951135012648,163323.825817039,0.0,1.0
2017-05-24,3.8,3.8,3.55,3.7,178998,3.61710483479483,3.61710483479483,3.37913741145307,3.52191786545813,188048.848752425,0.0,1.0
2017-05-25,3.55,3.8,3.55,3.8,456858,3.37913741145307,3.61710483479483,3.37913741145307,3.61710483479483,479958.552292961,0.0,1.0
2017-05-26,3.6,3.65,3.55,3.6,106789,3.42673089612142,3.47432438078977,3.37913741145307,3.42673089612142,112188.675345103,0.0,1.0
2017-05-30,3.7,3.7,3.5,3.65,159114,3.52191786545813,3.52191786545813,3.33154392678472,3.47432438078977,167159.434856218,0.0,1.0
2017-05-31,3.85,3.9,3.35,3.65,618464,3.66469831946319,3.71229180413154,3.18876347277966,3.47432438078977,649735.992551983,0.0,1.0
2017-06-01,3.95,3.95,3.8,3.9,230720,3.75988528879989,3.75988528879989,3.61710483479483,3.71229180413154,242386.118192156,0.0,1.0
2017-06-02,3.95,3.9796,3.7,3.9,567399,3.75988528879989,3.78806063172356,3.52191786545813,3.71229180413154,596088.943637792,0.0,1.0
2017-06-05,4.15,4.3,3.75,3.9,393791,3.95025922747331,4.09303968147836,3.56951135012648,3.71229180413154,413702.634661092,0.0,1.0
2017-06-06,4.0,4.1,3.9,4.1,188101,3.80747877346825,3.90266574280495,3.71229180413154,3.90266574280495,197612.132533212,0.0,1.0
2017-06-07,3.95,4.05,3.575,4.0,310085,3.75988528879989,3.8550722581366,3.40293415378725,3.80747877346825,325764.12733883,0.0,1.0
2017-06-08,4.0,4.05,3.9,3.9,190897,3.80747877346825,3.8550722581366,3.71229180413154,3.71229180413154,200549.509381623,0.0,1.0
2017-06-09,3.8,4.05,3.75,3.95,133393,3.61710483479483,3.8550722581366,3.56951135012648,3.75988528879989,140137.879091567,0.0,1.0
2017-06-12,3.9,3.9,3.7,3.85,341360,3.71229180413154,3.71229180413154,3.52191786545813,3.66469831946319,358620.515369601,0.0,1.0
2017-06-13,3.8,3.9,3.7497,3.85,147909,3.61710483479483,3.71229180413154,3.56922578921847,3.66469831946319,155387.865619295,0.0,1.0
2017-06-14,3.85,3.9,3.75,3.85,146122,3.66469831946319,3.71229180413154,3.56951135012648,3.66469831946319,153510.507812388,0.0,1.0
2017-06-15,3.9,3.95,3.75,3.9,224332,3.71229180413154,3.75988528879989,3.56951135012648,3.71229180413154,235675.115578549,0.0,1.0
2017-06-16,4.25,4.25,3.9,3.95,315874,4.04544619681001,4.04544619681001,3.71229180413154,3.75988528879989,331845.842136916,0.0,1.0
2017-06-19,4.1,4.275,4.05,4.12,340738,3.90266574280495,4.06924293914419,3.8550722581366,3.92170313667229,357967.064582866,0.0,1.0
2017-06-20,3.97,4.15,3.85,4.15,668296,3.77892268266723,3.95025922747331,3.66469831946319,3.95025922747331,702087.696096331,0.0,1.0
2017-06-21,3.9,4.0,3.9,4.0,312156,3.71229180413154,3.80747877346825,3.71229180413154,3.80747877346825,327939.845312026,0.0,1.0
2017-06-22,4.0,4.05,3.9,3.95,246614,3.80747877346825,3.8550722581366,3.71229180413154,3.75988528879989,259083.781864773,0.0,1.0
2017-06-23,4.0,4.1,3.85,4.05,1945716,3.80747877346825,3.90266574280495,3.66469831946319,3.8550722581366,2044099.11730396,0.0,1.0
2017-06-26,4.2,4.35,4.0,4.0,209437,3.99785271214166,4.14063316614672,3.80747877346825,3.80747877346825,220026.965307778,0.0,1.0
2017-06-27,4.6,4.7,4.2,4.2,350585,4.37860058948848,4.47378755882519,3.99785271214166,3.99785271214166,368311.967954218,0.0,1.0
2017-06-28,4.75,4.8,4.55,4.6,246823,4.52138104349354,4.5689745281619,4.33100710482013,4.37860058948848,259303.349733628,0.0,1.0
2017-06-29,4.75,4.85,4.65,4.75,185192,4.52138104349354,4.61656801283025,4.42619407415684,4.52138104349354,194556.041956665,0.0,1.0
2017-06-30,4.85,4.9,4.6,4.7,317788,4.61656801283025,4.6641614974986,4.37860058948848,4.47378755882519,333856.62156748,0.0,1.0
2017-07-03,4.4,4.85,4.225,4.85,237901,4.18822665081507,4.61656801283025,4.02164945447583,4.61656801283025,249930.218030653,0.0,1.0
2017-07-05,4.35,4.45,4.3,4.45,93118,4.14063316614672,4.23582013548342,4.09303968147836,4.23582013548342,97826.4153684864,0.0,1.0
2017-07-06,4.4,4.5,4.2,4.3,278320,4.18822665081507,4.28341362015178,3.99785271214166,4.09303968147836,292392.96296481,0.0,1.0
2017-07-07,4.44,4.45,4.35,4.4,80028,4.22630143854975,4.23582013548342,4.14063316614672,4.18822665081507,84074.5330560068,0.0,1.0
2017-07-10,4.4,4.5,4.3,4.45,118360,4.18822665081507,4.28341362015178,4.09303968147836,4.23582013548342,124344.750993514,0.0,1.0
2017-07-11,4.35,4.5,4.25,4.4,77387,4.14063316614672,4.28341362015178,4.04544619681001,4.18822665081507,81299.993622297,0.0,1.0
2017-07-12,4.3,4.5,4.25,4.35,84302,4.09303968147836,4.28341362015178,4.04544619681001,4.14063316614672,88564.6434458875,0.0,1.0
2017-07-13,4.2,4.35,4.15,4.3,128736,3.99785271214166,4.14063316614672,3.95025922747331,4.09303968147836,135245.40270278,0.0,1.0
2017-07-14,4.3,4.4,4.2,4.2,80102,4.09303968147836,4.18822665081507,3.99785271214166,3.99785271214166,84152.2747894769,0.0,1.0
2017-07-17,4.4,4.45,4.25,4.25,118089,4.18822665081507,4.23582013548342,4.04544619681001,4.04544619681001,124060.048158779,0.0,1.0
2017-07-18,4.8,4.85,4.35,4.4,183174,4.5689745281619,4.61656801283025,4.14063316614672,4.18822665081507,192436.003873656,0.0,1.0
2017-07-19,5.15,5.25,4.8,4.85,180578,4.90212892084037,4.99731589017707,4.5689745281619,4.61656801283025,189708.739818408,0.0,1.0
2017-07-20,5.15,5.2,5.0,5.2,118564,4.90212892084037,4.94972240550872,4.75934846683531,4.94972240550872,124559.06604254,0.0,1.0
2017-07-21,5.05,5.25,5.0,5.25,112059,4.80694195150366,4.99731589017707,4.75934846683531,4.99731589017707,117725.147444933,0.0,1.0
2017-07-24,5.15,5.2,5.05,5.05,119729,4.90212892084037,4.94972240550872,4.80694195150366,4.80694195150366,125782.973062711,0.0,1.0
2017-07-25,5.2,5.25,5.1,5.15,93365,4.94972240550872,4.99731589017707,4.85453543617201,4.90212892084037,98085.904668042,0.0,1.0
2017-07-26,5.2,5.25,5.15,5.2,105897,4.94972240550872,4.99731589017707,4.90212892084037,4.94972240550872,111251.572287599,0.0,1.0
2017-07-27,5.2,5.275,5.2,5.2,69232,4.94972240550872,5.02111263251125,4.94972240550872,4.94972240550872,72732.6444810998,0.0,1.0
2017-07-28,5.25,5.3,5.15,5.2,97694,4.99731589017707,5.04490937484543,4.90212892084037,4.94972240550872,102633.796076042,0.0,1.0
2017-07-31,5.07,5.275,5.025,5.25,109440,4.825979345371,5.02111263251125,4.78314520916948,4.99731589017707,114973.720418471,0.0,1.0
2017-08-01,5.25,5.3,5.05,5.1,127928,4.99731589017707,5.04490937484543,4.80694195150366,4.85453543617201,134396.547018404,0.0,1.0
2017-08-02,5.05,5.3,5.0,5.3,169079,4.80694195150366,5.04490937484543,4.75934846683531,5.04490937484543,177628.304775536,0.0,1.0
2017-08-03,4.6,5.075,4.5,5.0,107514,4.37860058948848,4.83073869383784,4.28341362015178,4.75934846683531,112950.334220317,0.0,1.0
2017-08-04,4.35,4.55,4.225,4.55,257186,4.14063316614672,4.33100710482013,4.02164945447583,4.33100710482013,270190.344111338,0.0,1.0
2017-08-07,4.6,4.65,4.25,4.3,128880,4.37860058948848,4.42619407415684,4.04544619681001,4.09303968147836,135396.683913857,0.0,1.0
2017-08-08,4.95,5.75,4.55,4.6,826127,4.71175498216695,5.4732507368606,4.33100710482013,4.37860058948848,867899.257384412,0.0,1.0
2017-08-09,4.95,5.15,4.8,4.95,223978,4.71175498216695,4.90212892084037,4.5689745281619,4.71175498216695,235303.215934652,0.0,1.0
2017-08-10,4.35,4.95,4.3,4.95,165404,4.14063316614672,4.71175498216695,4.09303968147836,4.71175498216695,173767.482201176,0.0,1.0
2017-08-11,4.35,4.45,4.25,4.25,99007,4.14063316614672,4.23582013548342,4.04544619681001,4.04544619681001,104013.186563154,0.0,1.0
2017-08-14,4.0,4.45,3.95,4.45,176363,3.80747877346825,4.23582013548342,3.75988528879989,4.23582013548342,185280.61270251,0.0,1.0
2017-08-15,3.9,4.05,3.85,4.05,263324,3.71229180413154,3.8550722581366,3.66469831946319,3.8550722581366,276638.705733492,0.0,1.0
2017-08-16,4.0,4.05,3.85,3.95,169469,3.80747877346825,3.8550722581366,3.66469831946319,3.75988528879989,178038.024722202,0.0,1.0
2017-08-17,4.15,4.2,3.988,4.05,113261,3.95025922747331,3.99785271214166,3.79605633714784,3.8550722581366,118987.925331838,0.0,1.0
2017-08-18,4.05,4.2,4.0,4.05,132449,3.8550722581366,3.99785271214166,3.80747877346825,3.8550722581366,139146.14670784,0.0,1.0
2017-08-21,4.05,4.1,3.95,4.0,61559,3.8550722581366,3.90266574280495,3.75988528879989,3.80747877346825,64671.667171424,0.0,1.0
2017-08-22,4.0,4.1,3.9,4.1,108495,3.80747877346825,3.90266574280495,3.71229180413154,3.90266574280495,113980.937470778,0.0,1.0
2017-08-23,4.1,4.15,3.9,3.95,188851,3.90266574280495,3.95025922747331,3.71229180413154,3.75988528879989,198400.055507572,0.0,1.0
2017-08-24,4.1,4.15,4.0,4.1,25177,3.90266574280495,3.95025922747331,3.80747877346825,3.90266574280495,26450.04896725,0.0,1.0
2017-08-25,4.05,4.15,4.0,4.05,60993,3.8550722581366,3.95025922747331,3.80747877346825,3.8550722581366,64077.0479667743,0.0,1.0
2017-08-28,4.05,4.1,3.975,4.1,47672,3.8550722581366,3.90266574280495,3.78368203113407,3.90266574280495,50082.485378192,0.0,1.0
2017-08-29,4.05,4.05,3.9,4.0,267817,3.8550722581366,3.8550722581366,3.71229180413154,3.80747877346825,281358.889631886,0.0,1.0
2017-08-30,3.95,4.05,3.9,4.0,87756,3.75988528879989,3.8550722581366,3.71229180413154,3.80747877346825,92193.2913838023,0.0,1.0
2017-08-31,3.85,4.0,3.85,3.95,152130,3.66469831946319,3.80747877346825,3.66469831946319,3.75988528879989,159822.296118987,0.0,1.0
2017-09-01,4.05,4.15,3.725,3.95,241736,3.8550722581366,3.95025922747331,3.5457146077923,3.75988528879989,253959.130839542,0.0,1.0
2017-09-05,4.05,4.25,4.0,4.1,266703,3.8550722581366,4.04544619681001,3.80747877346825,3.90266574280495,280188.561373971,0.0,1.0
2017-09-06,4.0,4.05,3.9,4.05,123457,3.80747877346825,3.8550722581366,3.71229180413154,3.8550722581366,129699.475527258,0.0,1.0
2017-09-07,4.05,4.1625,4.0,4.05,89715,3.8550722581366,3.96215759864039,3.80747877346825,3.8550722581366,94251.346192828,0.0,1.0
2017-09-08,3.95,4.05,3.95,4.0,171950,3.75988528879989,3.8550722581366,3.75988528879989,3.80747877346825,180644.473921382,0.0,1.0
2017-09-11,4.1,4.1,4.0,4.1,85902,3.90266574280495,3.90266574280495,3.80747877346825,3.90266574280495,90245.5457911868,0.0,1.0
2017-09-12,4.1,4.15,4.0,4.1,79848,3.90266574280495,3.95025922747331,3.80747877346825,3.90266574280495,83885.4315421606,0.0,1.0
2017-09-13,4.05,4.15,3.925,4.1,221977,3.8550722581366,3.95025922747331,3.73608854646572,3.90266574280495,233201.037439061,0.0,1.0
2017-09-14,4.05,4.1,3.95,4.1,141046,3.8550722581366,3.90266574280495,3.75988528879989,3.90266574280495,148177.845121926,0.0,1.0
2017-09-15,4.0,4.1,4.0,4.1,329400,3.80747877346825,3.90266574280495,3.80747877346825,3.90266574280495,346055.770338489,0.0,1.0
2017-09-18,4.0,4.05,3.85,3.9,325339,3.80747877346825,3.8550722581366,3.66469831946319,3.71229180413154,341789.430073326,0.0,1.0
2017-09-19,4.0,4.05,3.875,4.0,128740,3.80747877346825,3.8550722581366,3.68849506179736,3.80747877346825,135249.604958643,0.0,1.0
2017-09-20,4.05,4.05,3.9,3.95,100004,3.8550722581366,3.8550722581366,3.71229180413154,3.75988528879989,105060.598837068,0.0,1.0
2017-09-21,4.0,4.125,3.95,4.0,119858,3.80747877346825,3.92646248513913,3.75988528879989,3.80747877346825,125918.495814301,0.0,1.0
2017-09-22,4.05,4.05,3.95,3.95,36675,3.8550722581366,3.8550722581366,3.75988528879989,3.75988528879989,38529.4334461569,0.0,1.0
2017-09-25,4.1,4.1,4.0,4.0,74618,3.90266574280495,3.90266574280495,3.80747877346825,3.80747877346825,78390.9820009636,0.0,1.0
2017-09-26,4.1,4.15,4.1,4.1,59944,3.90266574280495,3.95025922747331,3.90266574280495,3.90266574280495,62975.0063666375,0.0,1.0
2017-09-27,4.5,4.5,4.05,4.15,147162,4.28341362015178,4.28341362015178,3.8550722581366,3.95025922747331,154603.094336833,0.0,1.0
2017-09-28,4.75,4.8,4.375,4.4,169397,4.52138104349354,4.5689745281619,4.16442990848089,4.18822665081507,177962.384116664,0.0,1.0
2017-09-29,4.65,4.75,4.55,4.7,72118,4.42619407415684,4.52138104349354,4.33100710482013,4.47378755882519,75764.5720864333,0.0,1.0
2017-10-02,4.5,4.65,4.4,4.65,214987,4.28341362015178,4.42619407415684,4.18822665081507,4.42619407415684,225857.595318035,0.0,1.0
2017-10-03,4.85,4.9,4.5,4.6,166929,4.61656801283025,4.6641614974986,4.28341362015178,4.37860058948848,175369.59224904,0.0,1.0
2017-10-04,4.95,5.0,4.8,4.9,111726,4.71175498216695,4.75934846683531,4.5689745281619,4.6641614974986,117375.309644317,0.0,1.0
2017-10-05,4.8,4.95,4.775,4.95,175716,4.5689745281619,4.71175498216695,4.54517778582772,4.71175498216695,184600.89781663,0.0,1.0
2017-10-06,4.8,4.95,4.7,4.8,250600,4.63436797609621,4.77919197534922,4.53781864326088,4.63436797609621,259556.428450305,0.0687,1.0
2017-10-09,4.9,4.9,4.8,4.8,34932,4.73091730893155,4.73091730893155,4.63436797609621,4.63436797609621,36180.4675124742,0.0,1.0
2017-10-10,4.5,4.95,4.45,4.9,458662,4.3447199775902,4.77919197534922,4.29644531117253,4.73091730893155,475054.551420086,0.0,1.0
2017-10-11,4.45,4.55,4.3,4.55,549759,4.29644531117253,4.39299464400787,4.15162131191952,4.39299464400787,569407.35254753,0.0,1.0
2017-10-12,4.65,4.7,4.4,4.45,131418,4.48954397684321,4.53781864326088,4.24817064475486,4.29644531117253,136114.871165531,0.0,1.0
2017-10-13,4.3,4.75,4.3,4.65,187983,4.15162131191952,4.58609330967854,4.15162131191952,4.48954397684321,194701.500755681,0.0,1.0
2017-10-16,4.4,4.5,4.3,4.3,387454,4.24817064475486,4.3447199775902,4.15162131191952,4.15162131191952,401301.581918533,0.0,1.0
2017-10-17,4.5,4.6,4.35,4.45,360094,4.3447199775902,4.44126931042554,4.19989597833719,4.29644531117253,372963.737216217,0.0,1.0
2017-10-18,4.3,4.575,4.3,4.55,147283,4.15162131191952,4.4171319772167,4.15162131191952,4.39299464400787,152546.88528111,0.0,1.0
2017-10-19,4.25,4.3,4.2,4.3,70293,4.10334664550185,4.15162131191952,4.05507197908419,4.15162131191952,72805.2674583292,0.0,1.0
2017-10-20,4.17,4.3,4.1,4.3,161866,4.02610717923358,4.15162131191952,3.95852264624885,4.15162131191952,167651.080796237,0.0,1.0
2017-10-23,4.05,4.2,4.025,4.15,153561,3.91024797983118,4.05507197908419,3.88611064662235,4.00679731266652,159049.260611561,0.0,1.0
2017-10-24,4.0,4.1,3.95,4.05,119836,3.86197331341351,3.95852264624885,3.81369864699584,3.91024797983118,124118.931204193,0.0,1.0
2017-10-25,4.0,4.1,3.95,4.0,95171,3.86197331341351,3.95852264624885,3.81369864699584,3.86197331341351,98572.4056346526,0.0,1.0
2017-10-26,4.0,4.1,3.95,4.05,136065,3.86197331341351,3.95852264624885,3.81369864699584,3.91024797983118,140927.954657186,0.0,1.0
2017-10-27,4.1,4.175,3.95,4.0,460131,3.95852264624885,4.03093464587535,3.81369864699584,3.86197331341351,476576.053388935,0.0,1.0
2017-10-30,4.0,4.1,3.95,4.05,357567,3.86197331341351,3.95852264624885,3.81369864699584,3.91024797983118,370346.422393017,0.0,1.0
2017-10-31,3.8,4.05,3.75,4.0,333717,3.66887464774284,3.91024797983118,3.62059998132517,3.86197331341351,345644.024872906,0.0,1.0
2017-11-01,3.8,3.85,3.6,3.75,144050,3.73520403940071,3.78435146097177,3.53861435311646,3.68605661782965,146548.888421053,0.0687,1.0
2017-11-02,3.8,3.85,3.65,3.8,71568,3.73520403940071,3.78435146097177,3.58776177468753,3.73520403940071,72809.5164631579,0.0,1.0
2017-11-03,3.8,3.8,3.7,3.8,5009,3.73520403940071,3.73520403940071,3.63690919625859,3.73520403940071,5095.89296842105,0.0,1.0
2017-11-06,3.8,3.95,3.75,3.8,73291,3.73520403940071,3.8826463041139,3.68605661782965,3.73520403940071,74562.4059789474,0.0,1.0
2017-11-07,3.95,4.1,3.8,3.8,164631,3.8826463041139,4.03008856882708,3.73520403940071,3.73520403940071,167486.914610526,0.0,1.0
2017-11-08,3.85,4.0,3.75,3.75,148834,3.78435146097177,3.93179372568496,3.68605661782965,3.68605661782965,151415.878231579,0.0,1.0
2017-11-09,4.05,4.1,3.85,3.85,130660,3.98094114725602,4.03008856882708,3.78435146097177,3.78435146097177,132926.607157895,0.0,1.0
2017-11-10,3.85,4.05,3.85,4.05,26122,3.78435146097177,3.98094114725602,3.78435146097177,3.98094114725602,26575.1479578948,0.0,1.0
2017-11-13,4.05,4.05,3.8095,3.85,132204,3.98094114725602,3.98094114725602,3.74454204949921,3.78435146097177,134497.391494737,0.0,1.0
2017-11-14,4.0,4.05,3.95,4.05,132883,3.93179372568496,3.98094114725602,3.8826463041139,3.98094114725602,135188.170357895,0.0,1.0
2017-11-15,3.95,4.1,3.9,4.0,322422,3.8826463041139,4.03008856882708,3.83349888254284,3.93179372568496,328015.173221052,0.0,1.0
2017-11-16,4.0,4.1,3.925,3.95,59424,3.93179372568496,4.03008856882708,3.85807259332837,3.8826463041139,60454.8500210526,0.0,1.0
2017-11-17,4.2,4.25,3.95,3.95,83125,4.12838341196921,4.17753083354027,3.8826463041139,3.8826463041139,84567,0.0,1.0
2017-11-20,4.25,4.25,4.15,4.2,46413,4.17753083354027,4.17753083354027,4.07923599039815,4.12838341196921,47218.1434105263,0.0,1.0
2017-11-21,4.4,4.4,4.15,4.25,159827,4.32497309825346,4.32497309825346,4.07923599039815,4.17753083354027,162599.577852631,0.0,1.0
2017-11-22,4.25,4.4,4.1,4.4,192232,4.17753083354027,4.32497309825346,4.03008856882708,4.32497309825346,195566.719326316,0.0,1.0
2017-11-24,4.2,4.25,4.1,4.25,33483,4.12838341196921,4.17753083354027,4.03008856882708,4.17753083354027,34063.8419368421,0.0,1.0
2017-11-27,4.3,4.4,4.15,4.2,104574,4.22667825511133,4.32497309825346,4.07923599039815,4.12838341196921,106388.083705263,0.0,1.0
2017-11-28,4.45,4.45,4.25,4.3,87248,4.37412051982452,4.37412051982452,4.17753083354027,4.22667825511133,88761.5232,0.0,1.0
2017-11-29,4.6,4.65,4.35,4.45,117528,4.5215627845377,4.57071020610877,4.27582567668239,4.37412051982452,119566.80151579,0.0,1.0
2017-11-30,4.7,4.825,4.5,4.65,214277,4.61985762767983,4.74272618160748,4.42326794139558,4.57071020610877,217994.142063158,0.0,1.0
2017-12-01,4.35,4.7,4.275,4.7,144430,4.27582567668239,4.61985762767983,4.2021045443258,4.61985762767983,146935.480421053,0.0,1.0
2017-12-04,4.4,4.65,4.3,4.45,259735,4.32497309825346,4.57071020610877,4.22667825511133,4.37412051982452,264240.718736842,0.0,1.0
2017-12-05,4.4,4.4,4.25,4.4,92406,4.32497309825346,4.32497309825346,4.17753083354027,4.32497309825346,94009.0009263157,0.0,1.0
2017-12-06,4.4,4.5,4.3,4.4,122275,4.32497309825346,4.42326794139558,4.22667825511133,4.32497309825346,124396.149473684,0.0,1.0
2017-12-07,4.4,4.5,4.35,4.4,38479,4.32497309825346,4.42326794139558,4.27582567668239,4.32497309825346,39146.5093894736,0.0,1.0
2017-12-08,4.35,4.45,4.3,4.4,81522,4.27582567668239,4.37412051982452,4.22667825511133,4.32497309825346,82936.1921684211,0.0,1.0
2017-12-11,4.15,4.5,4.15,4.3,126629,4.07923599039815,4.42326794139558,4.07923599039815,4.22667825511133,128825.679915789,0.0,1.0
2017-12-12,4.1,4.25,4.0,4.15,228837,4.03008856882708,4.17753083354027,3.93179372568496,4.07923599039815,232806.719747369,0.0,1.0
2017-12-13,4.3,4.4,4.1,4.1,480627,4.22667825511133,4.32497309825346,4.03008856882708,4.03008856882708,488964.613642105,0.0,1.0
2017-12-14,4.1,4.3,4.0,4.25,353463,4.03008856882708,4.22667825511133,3.93179372568496,4.17753083354027,359594.652884211,0.0,1.0
2017-12-15,4.2,4.25,4.0,4.15,495158,4.12838341196921,4.17753083354027,3.93179372568496,4.07923599039815,503747.688252631,0.0,1.0
2017-12-18,4.2,4.3,4.0,4.2,467968,4.12838341196921,4.22667825511133,3.93179372568496,4.12838341196921,476086.013305263,0.0,1.0
2017-12-19,4.05,4.175,3.9,4.1,509471,3.98094114725602,4.10380970118368,3.83349888254284,4.03008856882708,518308.981136842,0.0,1.0
2017-12-20,4.25,4.375,4.0,4.05,166488,4.17753083354027,4.30039938746792,3.93179372568496,3.98094114725602,169376.128673684,0.0,1.0
2017-12-21,4.85,4.9,4.2,4.4,990495,4.76729989239301,4.81644731396408,4.12838341196921,4.32497309825346,1007677.48168421,0.0,1.0
2017-12-22,4.55,4.85,4.55,4.75,235888,4.47241536296664,4.76729989239301,4.47241536296664,4.66900504925089,239980.036042105,0.0,1.0
2017-12-26,4.75,4.75,4.55,4.55,79040,4.66900504925089,4.66900504925089,4.47241536296664,4.47241536296664,80411.136,0.0,1.0
2017-12-27,4.65,4.75,4.625,4.7,196614,4.57071020610877,4.66900504925089,4.54613649532324,4.61985762767983,200024.735494737,0.0,1.0
2017-12-28,4.7,4.75,4.6,4.65,50958,4.61985762767983,4.66900504925089,4.5215627845377,4.57071020610877,51841.9872,0.0,1.0
2017-12-29,4.6,4.75,4.575,4.75,107519,4.5215627845377,4.66900504925089,4.49698907375217,4.66900504925089,109384.171705263,0.0,1.0
2018-01-02,4.75,4.8,4.6,4.6,219702,4.66900504925089,4.71815247082195,4.5215627845377,4.5215627845377,223513.251536842,0.0,1.0
2018-01-03,4.85,4.9,4.7,4.75,101062,4.76729989239301,4.81644731396408,4.61985762767983,4.66900504925089,102815.159747368,0.0,1.0
2018-01-04,4.75,4.85,4.65,4.85,71405,4.66900504925089,4.76729989239301,4.57071020610877,4.76729989239301,72643.6888421053,0.0,1.0
2018-01-05,4.75,4.85,4.65,4.75,97485,4.66900504925089,4.76729989239301,4.57071020610877,4.66900504925089,99176.1082105263,0.0,1.0
2018-01-08,4.65,4.85,4.65,4.7,22194,4.57071020610877,4.76729989239301,4.57071020610877,4.61985762767983,22579.0074947368,0.0,1.0
2018-01-09,4.85,4.95,4.63,4.65,263442,4.76729989239301,4.86559473553514,4.55105123748034,4.57071020610877,268012.025431579,0.0,1.0
2018-01-10,4.75,4.825,4.7,4.8,57310,4.66900504925089,4.74272618160748,4.61985762767983,4.71815247082195,58304.1776842105,0.0,1.0
2018-01-11,4.8,4.85,4.7,4.75,162026,4.71815247082195,4.76729989239301,4.61985762767983,4.66900504925089,164836.72471579,0.0,1.0
2018-01-12,4.9,4.95,4.8,4.8,71036,4.81644731396408,4.86559473553514,4.71815247082195,4.71815247082195,72268.2876631578,0.0,1.0
2018-01-16,4.8,5.1,4.75,4.9,73675,4.71815247082195,5.01303700024832,4.66900504925089,4.81644731396408,74953.0673684211,0.0,1.0
2018-01-17,4.6,4.8,4.55,4.8,359827,4.5215627845377,4.71815247082195,4.47241536296664,4.71815247082195,366069.051536842,0.0,1.0
2018-01-18,4.55,4.6,4.5,4.6,120942,4.47241536296664,4.5215627845377,4.42326794139558,4.5215627845377,123040.025431579,0.0,1.0
2018-01-19,4.9,5.1,4.5,4.5,162842,4.81644731396408,5.01303700024832,4.42326794139558,4.42326794139558,165666.880168421,0.0,1.0
2018-01-22,4.95,5.025,4.85,4.85,39583,4.86559473553514,4.93931586789173,4.76729989239301,4.76729989239301,40269.6608842105,0.0,1.0
2018-01-23,4.9,4.975,4.85,4.9,51292,4.81644731396408,4.89016844632067,4.76729989239301,4.81644731396408,52181.7812210526,0.0,1.0
2018-01-24,4.8,4.9917,4.8,4.95,27556,4.71815247082195,4.9065836851254,4.71815247082195,4.86559473553514,28034.0240842105,0.0,1.0
2018-01-25,4.75,4.8,4.6,4.75,65644,4.75,4.8,4.6,4.75,65644,0.0824,1.0
2018-01-26,5.05,5.15,4.7,4.75,124494,5.05,5.15,4.7,4.75,124494,0.0,1.0
2018-01-29,4.9,5.1,4.8,5.05,39630,4.9,5.1,4.8,5.05,39630,0.0,1.0
2018-01-30,4.75,4.95,4.7,4.9,52440,4.75,4.95,4.7,4.9,52440,0.0,1.0
2018-01-31,4.85,4.95,4.7,4.75,55241,4.85,4.95,4.7,4.75,55241,0.0,1.0
2018-02-01,4.8,4.95,4.7,4.8,61121,4.8,4.95,4.7,4.8,61121,0.0,1.0
2018-02-02,4.7,4.85,4.675,4.8,57082,4.7,4.85,4.675,4.8,57082,0.0,1.0
2018-02-05,4.6,4.75,4.5,4.65,76870,4.6,4.75,4.5,4.65,76870,0.0,1.0
2018-02-06,4.7,4.75,4.5,4.5,105036,4.7,4.75,4.5,4.5,105036,0.0,1.0
2018-02-07,4.6,4.75,4.6,4.65,37316,4.6,4.75,4.6,4.65,37316,0.0,1.0
2018-02-08,4.6,4.725,4.55,4.6,60586,4.6,4.725,4.55,4.6,60586,0.0,1.0
2018-02-09,4.8,4.9,4.45,4.45,66586,4.8,4.9,4.45,4.45,66586,0.0,1.0
2018-02-12,4.65,4.8,4.6,4.75,63249,4.65,4.8,4.6,4.75,63249,0.0,1.0
2018-02-13,4.65,4.75,4.6,4.6,63714,4.65,4.75,4.6,4.6,63714,0.0,1.0
2018-02-14,4.75,4.85,4.6,4.6,49781,4.75,4.85,4.6,4.6,49781,0.0,1.0
2018-02-15,5.1,5.15,4.7,4.75,54500,5.1,5.15,4.7,4.75,54500,0.0,1.0
2018-02-16,5.0,5.2,4.9,5.0,50187,5.0,5.2,4.9,5.0,50187,0.0,1.0
2018-02-20,4.9,5.05,4.85,4.95,28717,4.9,5.05,4.85,4.95,28717,0.0,1.0
2018-02-21,4.8,5.05,4.8,4.9,56607,4.8,5.05,4.8,4.9,56607,0.0,1.0
2018-02-22,5.0,5.0,4.8,4.8,25298,5.0,5.0,4.8,4.8,25298,0.0,1.0
2018-02-23,5.1,5.15,5.0,5.05,51105,5.1,5.15,5.0,5.05,51105,0.0,1.0
2018-02-26,5.3,5.35,5.1,5.1,65719,5.3,5.35,5.1,5.1,65719,0.0,1.0
2018-02-27,5.1,5.3,5.05,5.25,29052,5.1,5.3,5.05,5.25,29052,0.0,1.0
2018-02-28,4.8,5.25,4.8,5.1,49372,4.8,5.25,4.8,5.1,49372,0.0,1.0
2018-03-01,4.95,5.1,4.8,4.8,68424,4.95,5.1,4.8,4.8,68424,0.0,1.0
2018-03-02,5.0,5.1,4.85,4.9,96265,5.0,5.1,4.85,4.9,96265,0.0,1.0
2018-03-05,5.05,5.2,4.95,4.95,464500,5.05,5.2,4.95,4.95,464500,0.0,1.0
2018-03-06,4.95,5.2,4.9,5.1,330738,4.95,5.2,4.9,5.1,330738,0.0,1.0
2018-03-07,4.95,5.05,4.9,4.9,180220,4.95,5.05,4.9,4.9,180220,0.0,1.0
2018-03-08,4.9,4.95,4.8,4.9,44474,4.9,4.95,4.8,4.9,44474,0.0,1.0
2018-03-09,5.05,5.1,4.85,4.9,81158,5.05,5.1,4.85,4.9,81158,0.0,1.0
2018-03-12,5.0,5.1,4.95,5.1,134099,5.0,5.1,4.95,5.1,134099,0.0,1.0
2018-03-13,5.0,5.05,4.9,5.0,115843,5.0,5.05,4.9,5.0,115843,0.0,1.0
2018-03-14,4.9,5.05,4.9,5.0,4829911,4.9,5.05,4.9,5.0,4829911,0.0,1.0
2018-03-15,4.9,5.05,4.9,5.0,109677,4.9,5.05,4.9,5.0,109677,0.0,1.0
2018-03-16,4.9,5.0,4.85,4.9,307008,4.9,5.0,4.85,4.9,307008,0.0,1.0
2018-03-19,4.9,5.05,4.85,4.9,122766,4.9,5.05,4.85,4.9,122766,0.0,1.0
2018-03-20,4.85,5.0,4.8,4.9,998976,4.85,5.0,4.8,4.9,998976,0.0,1.0
2018-03-21,4.9,4.95,4.8,4.85,71198,4.9,4.95,4.8,4.85,71198,0.0,1.0
2018-03-22,4.9,5.1,4.8,4.8,151153,4.9,5.1,4.8,4.8,151153,0.0,1.0
2018-03-23,4.7,4.95,4.65,4.9,168329,4.7,4.95,4.65,4.9,168329,0.0,1.0
2018-03-26,5.0,5.05,4.7,4.8,96229,5.0,5.05,4.7,4.8,96229,0.0,1.0
2018-03-27,4.95,5.05,4.85,5.0,96767,4.95,5.05,4.85,5.0,96767,0.0,1.0
2018-03-28,4.9,5.0,4.85,5.0,102129,4.9,5.0,4.85,5.0,102129,0.0,1.0
2018-03-29,4.9,4.95,4.8,4.95,138439,4.9,4.95,4.8,4.95,138439,0.0,1.0
2018-04-02,4.75,4.85,4.7,4.85,93239,4.75,4.85,4.7,4.85,93239,0.0,1.0
2018-04-03,4.75,4.85,4.7,4.75,143369,4.75,4.85,4.7,4.75,143369,0.0,1.0
2018-04-04,4.9,4.9,4.75,4.75,85187,4.9,4.9,4.75,4.75,85187,0.0,1.0
2018-04-05,4.95,5.05,4.9,4.9,322243,4.95,5.05,4.9,4.9,322243,0.0,1.0
2018-04-06,4.95,4.95,4.85,4.95,77994,4.95,4.95,4.85,4.95,77994,0.0,1.0
2018-04-09,4.85,4.95,4.75,4.95,91633,4.85,4.95,4.75,4.95,91633,0.0,1.0
2018-04-10,4.95,4.95,4.75,4.9,94466,4.95,4.95,4.75,4.9,94466,0.0,1.0
2018-04-11,4.95,5.0,4.9,4.95,65969,4.95,5.0,4.9,4.95,65969,0.0,1.0
2018-04-12,4.95,4.95,4.85,4.95,66220,4.95,4.95,4.85,4.95,66220,0.0,1.0
2018-04-13,4.95,4.95,4.9,4.95,42016,4.95,4.95,4.9,4.95,42016,0.0,1.0
2018-04-16,4.95,5.0,4.9,4.95,84912,4.95,5.0,4.9,4.95,84912,0.0,1.0
2018-04-17,4.95,5.0,4.9,4.95,91379,4.95,5.0,4.9,4.95,91379,0.0,1.0
2018-04-18,4.95,5.0,4.9,5.0,93653,4.95,5.0,4.9,5.0,93653,0.0,1.0
2018-04-19,4.95,4.95,4.85,4.95,31271,4.95,4.95,4.85,4.95,31271,0.0,1.0
2018-04-20,4.95,4.95,4.85,4.9,34438,4.95,4.95,4.85,4.9,34438,0.0,1.0
2018-04-23,4.95,4.95,4.9,4.95,55000,4.95,4.95,4.9,4.95,55000,0.0,1.0
2018-04-24,4.95,4.95,4.8,4.95,36947,4.95,4.95,4.8,4.95,36947,0.0,1.0
2018-04-25,4.95,5.0,4.9,5.0,30197,4.95,5.0,4.9,5.0,30197,0.0,1.0
2018-04-26,4.95,4.9999,4.85,4.95,51288,4.95,4.9999,4.85,4.95,51288,0.0,1.0
2018-04-27,4.85,4.9,4.8,4.9,21059,4.85,4.9,4.8,4.9,21059,0.0,1.0
2018-04-30,4.8,4.95,4.75,4.9,39220,4.8,4.95,4.75,4.9,39220,0.0,1.0
2018-05-01,4.4,4.6,4.35,4.55,243546,4.4,4.6,4.35,4.55,243546,0.0,1.0
2018-05-02,4.8,4.9,4.3,4.35,399406,4.8,4.9,4.3,4.35,399406,0.0,1.0
2018-05-03,4.75,4.8,4.6,4.75,47749,4.75,4.8,4.6,4.75,47749,0.0,1.0
2018-05-04,4.75,4.8,4.65,4.7,46851,4.75,4.8,4.65,4.7,46851,0.0,1.0
2018-05-07,4.7,4.8,4.65,4.8,39872,4.7,4.8,4.65,4.8,39872,0.0,1.0
2018-05-08,4.45,4.7,4.45,4.7,68141,4.45,4.7,4.45,4.7,68141,0.0,1.0
2018-05-09,4.48,4.5,4.25,4.5,146194,4.48,4.5,4.25,4.5,146194,0.0,1.0
2018-05-10,4.65,4.7,4.45,4.45,30548,4.65,4.7,4.45,4.45,30548,0.0,1.0
2018-05-11,4.7,4.7,4.6,4.6,29025,4.7,4.7,4.6,4.6,29025,0.0,1.0
2018-05-14,4.7,4.7,4.55,4.55,44113,4.7,4.7,4.55,4.55,44113,0.0,1.0
2018-05-15,4.7,4.75,4.65,4.7,35520,4.7,4.75,4.65,4.7,35520,0.0,1.0
2018-05-16,4.65,4.7,4.6,4.7,51972,4.65,4.7,4.6,4.7,51972,0.0,1.0
2018-05-17,4.65,4.65,4.6,4.65,21715,4.65,4.65,4.6,4.65,21715,0.0,1.0
2018-05-18,4.6,4.75,4.55,4.75,101749,4.6,4.75,4.55,4.75,101749,0.0,1.0
2018-05-21,4.65,4.65,4.55,4.6,30085,4.65,4.65,4.55,4.6,30085,0.0,1.0
2018-05-22,4.5,4.55,4.25,4.45,162751,4.5,4.55,4.25,4.45,162751,0.0,1.0
2018-05-23,4.45,4.575,4.35,4.45,115090,4.45,4.575,4.35,4.45,115090,0.0,1.0
2018-05-24,4.3,4.55,4.3,4.4,213686,4.3,4.55,4.3,4.4,213686,0.0,1.0
2018-05-25,4.3,4.35,4.2875,4.3,58979,4.3,4.35,4.2875,4.3,58979,0.0,1.0
2018-05-29,4.4,4.45,4.25,4.3,81678,4.4,4.45,4.25,4.3,81678,0.0,1.0
2018-05-30,4.35,4.55,4.25,4.4,77275,4.35,4.55,4.25,4.4,77275,0.0,1.0
2018-05-31,4.35,4.4,4.3,4.4,179733,4.35,4.4,4.3,4.4,179733,0.0,1.0
2018-06-01,4.3,4.5,4.275,4.4,302324,4.3,4.5,4.275,4.4,302324,0.0,1.0
2018-06-04,4.5,4.6,4.3,4.3,62547,4.5,4.6,4.3,4.3,62547,0.0,1.0
2018-06-05,4.45,4.6,4.4,4.45,160679,4.45,4.6,4.4,4.45,160679,0.0,1.0
2018-06-06,4.45,4.6,4.4,4.5,76458,4.45,4.6,4.4,4.5,76458,0.0,1.0
2018-06-07,4.45,4.55,4.4,4.45,42635,4.45,4.55,4.4,4.45,42635,0.0,1.0
2018-06-08,4.6,4.8,4.4923,4.5,131272,4.6,4.8,4.4923,4.5,131272,0.0,1.0
2018-06-11,4.65,4.7,4.6,4.6,58300,4.65,4.7,4.6,4.6,58300,0.0,1.0
2018-06-12,4.6,4.7,4.6,4.65,38254,4.6,4.7,4.6,4.65,38254,0.0,1.0
2018-06-13,4.65,4.7,4.55,4.6,60083,4.65,4.7,4.55,4.6,60083,0.0,1.0
2018-06-14,4.7,4.775,4.55,4.7,83246,4.7,4.775,4.55,4.7,83246,0.0,1.0
2018-06-15,4.7,4.75,4.65,4.7,137251,4.7,4.75,4.65,4.7,137251,0.0,1.0
2018-06-18,4.7,4.7,4.6,4.65,58300,4.7,4.7,4.6,4.65,58300,0.0,1.0
2018-06-19,4.65,4.7,4.6,4.7,117510,4.65,4.7,4.6,4.7,117510,0.0,1.0
2018-06-20,4.65,4.675,4.6,4.65,130383,4.65,4.675,4.6,4.65,130383,0.0,1.0
2018-06-21,4.65,4.65,4.6,4.65,192168,4.65,4.65,4.6,4.65,192168,0.0,1.0
2018-06-22,4.65,4.7,4.55,4.65,732457,4.65,4.7,4.55,4.65,732457,0.0,1.0
2018-06-25,4.65,4.65,4.6,4.65,49242,4.65,4.65,4.6,4.65,49242,0.0,1.0
2018-06-26,4.65,4.65,4.6,4.65,70994,4.65,4.65,4.6,4.65,70994,0.0,1.0
2018-06-27,4.65,4.65,4.55,4.6,31930,4.65,4.65,4.55,4.6,31930,0.0,1.0
2018-06-28,4.55,4.65,4.5,4.65,420322,4.55,4.65,4.5,4.65,420322,0.0,1.0
2018-06-29,4.3,4.55,4.225,4.55,576843,4.3,4.55,4.225,4.55,576843,0.0,1.0
2018-07-02,4.45,4.5,4.3,4.3,218046,4.45,4.5,4.3,4.3,218046,0.0,1.0
2018-07-03,4.45,4.5,4.4,4.5,25197,4.45,4.5,4.4,4.5,25197,0.0,1.0
2018-07-05,4.45,4.5,4.4,4.5,32852,4.45,4.5,4.4,4.5,32852,0.0,1.0
2018-07-06,4.5,4.55,4.4,4.45,54174,4.5,4.55,4.4,4.45,54174,0.0,1.0
2018-07-09,4.45,4.5,4.35,4.5,91451,4.45,4.5,4.35,4.5,91451,0.0,1.0
2018-07-10,4.45,4.5,4.4,4.5,43717,4.45,4.5,4.4,4.5,43717,0.0,1.0
2018-07-11,4.4,4.4,4.35,4.4,17305,4.4,4.4,4.35,4.4,17305,0.0,1.0
2018-07-12,4.4,4.45,4.35,4.4,39124,4.4,4.45,4.35,4.4,39124,0.0,1.0
2018-07-13,4.4,4.5,4.4,4.45,29011,4.4,4.5,4.4,4.45,29011,0.0,1.0
2018-07-16,4.4,4.45,4.35,4.4006,26409,4.4,4.45,4.35,4.4006,26409,0.0,1.0
2018-07-17,4.45,4.5,4.4,4.4,28583,4.45,4.5,4.4,4.4,28583,0.0,1.0
2018-07-18,4.4,4.45,4.4,4.45,13154,4.4,4.45,4.4,4.45,13154,0.0,1.0
2018-07-19,4.35,4.4,4.3,4.4,119600,4.35,4.4,4.3,4.4,119600,0.0,1.0
2018-07-20,4.4,4.4,4.35,4.35,62743,4.4,4.4,4.35,4.35,62743,0.0,1.0
2018-07-23,4.4,4.4,4.3,4.4,39043,4.4,4.4,4.3,4.4,39043,0.0,1.0
2018-07-24,4.4,4.45,4.3473,4.4,30155,4.4,4.45,4.3473,4.4,30155,0.0,1.0
2018-07-25,4.35,4.5,4.35,4.4,160395,4.35,4.5,4.35,4.4,160395,0.0,1.0
2018-07-26,4.45,4.45,4.35,4.4,11982,4.45,4.45,4.35,4.4,11982,0.0,1.0
2018-07-27,4.35,4.45,4.35,4.45,17611,4.35,4.45,4.35,4.45,17611,0.0,1.0
2018-07-30,4.3,4.4,4.3,4.3,27159,4.3,4.4,4.3,4.3,27159,0.0,1.0
2018-07-31,4.45,4.6,4.3,4.3,75253,4.45,4.6,4.3,4.3,75253,0.0,1.0
2018-08-01,4.45,4.55,4.4,4.4,564672,4.45,4.55,4.4,4.4,564672,0.0,1.0
2018-08-02,4.45,4.5,4.4,4.4546,25988,4.45,4.5,4.4,4.4546,25988,0.0,1.0
2018-08-03,4.55,4.75,4.4,4.4,108186,4.55,4.75,4.4,4.4,108186,0.0,1.0
2018-08-06,4.4,4.65,4.4,4.6,103642,4.4,4.65,4.4,4.6,103642,0.0,1.0
2018-08-07,4.5,4.575,4.45,4.45,266199,4.5,4.575,4.45,4.45,266199,0.0,1.0
2018-08-08,4.45,4.55,4.45,4.55,93960,4.45,4.55,4.45,4.55,93960,0.0,1.0
2018-08-09,4.5,4.5,4.45,4.45,11300,4.5,4.5,4.45,4.45,11300,0.0,1.0
2018-08-10,4.45,4.6,4.4,4.45,155283,4.45,4.6,4.4,4.45,155283,0.0,1.0
2018-08-13,4.4,4.55,4.4,4.55,42041,4.4,4.55,4.4,4.55,42041,0.0,1.0
2018-08-14,4.45,4.5,4.4,4.45,73859,4.45,4.5,4.4,4.45,73859,0.0,1.0
2018-08-15,4.35,4.45,4.35,4.4,15888,4.35,4.45,4.35,4.4,15888,0.0,1.0
2018-08-16,4.5,4.5,4.375,4.4,126527,4.5,4.5,4.375,4.4,126527,0.0,1.0
2018-08-17,4.65,4.7,4.45,4.45,110136,4.65,4.7,4.45,4.45,110136,0.0,1.0
2018-08-20,4.7,4.75,4.65,4.7,80546,4.7,4.75,4.65,4.7,80546,0.0,1.0
2018-08-21,4.65,4.75,4.625,4.7,167790,4.65,4.75,4.625,4.7,167790,0.0,1.0
2018-08-22,4.7,4.8,4.65,4.65,210490,4.7,4.8,4.65,4.65,210490,0.0,1.0
2018-08-23,4.65,4.7,4.6,4.65,92025,4.65,4.7,4.6,4.65,92025,0.0,1.0
2018-08-24,4.7,4.9,4.65,4.7,167473,4.7,4.9,4.65,4.7,167473,0.0,1.0
2018-08-27,4.6,4.8,4.6,4.7,137418,4.6,4.8,4.6,4.7,137418,0.0,1.0
2018-08-28,4.5,4.65,4.45,4.6,139485,4.5,4.65,4.45,4.6,139485,0.0,1.0
2018-08-29,4.55,4.6,4.45,4.55,124717,4.55,4.6,4.45,4.55,124717,0.0,1.0
2018-08-30,4.55,4.65,4.5,4.55,110809,4.55,4.65,4.5,4.55,110809,0.0,1.0
2018-08-31,4.55,4.65,4.5,4.5,95099,4.55,4.65,4.5,4.5,95099,0.0,1.0
2018-09-04,4.55,4.575,4.5,4.55,78858,4.55,4.575,4.5,4.55,78858,0.0,1.0
2018-09-05,4.45,4.55,4.3501,4.55,228136,4.45,4.55,4.3501,4.55,228136,0.0,1.0
2018-09-06,4.5,4.6,4.45,4.45,79536,4.5,4.6,4.45,4.45,79536,0.0,1.0
2018-09-07,4.45,4.5,4.45,4.5,60198,4.45,4.5,4.45,4.5,60198,0.0,1.0
2018-09-10,4.9,4.925,4.45,4.45,167762,4.9,4.925,4.45,4.45,167762,0.0,1.0
2018-09-11,5.3,5.4,4.95,4.95,203703,5.3,5.4,4.95,4.95,203703,0.0,1.0
2018-09-12,5.35,5.45,5.15,5.35,269866,5.35,5.45,5.15,5.35,269866,0.0,1.0
2018-09-13,5.35,5.5,5.3,5.35,96879,5.35,5.5,5.3,5.35,96879,0.0,1.0
2018-09-14,5.35,5.5,5.251,5.35,117525,5.35,5.5,5.251,5.35,117525,0.0,1.0
2018-09-17,5.4,5.45,5.35,5.35,83405,5.4,5.45,5.35,5.35,83405,0.0,1.0
2018-09-18,5.45,5.55,5.303,5.4,109877,5.45,5.55,5.303,5.4,109877,0.0,1.0
2018-09-19,5.55,5.55,5.45,5.45,92889,5.55,5.55,5.45,5.45,92889,0.0,1.0
2018-09-20,5.5,5.65,5.4,5.6,139538,5.5,5.65,5.4,5.6,139538,0.0,1.0
2018-09-21,5.85,5.85,5.3886,5.45,387528,5.85,5.85,5.3886,5.45,387528,0.0,1.0
2018-09-24,5.8,5.8955,5.7,5.8,122539,5.8,5.8955,5.7,5.8,122539,0.0,1.0
2018-09-25,5.95,6.05,5.8,5.8,196238,5.95,6.05,5.8,5.8,196238,0.0,1.0
2018-09-26,5.75,6.05,5.6,5.95,512232,5.75,6.05,5.6,5.95,512232,0.0,1.0
2018-09-27,5.8,5.9,5.6888,5.7,104803,5.8,5.9,5.6888,5.7,104803,0.0,1.0
2018-09-28,5.95,6.0,5.8001,5.85,131081,5.95,6.0,5.8001,5.85,131081,0.0,1.0
2018-10-01,6.08,6.22,5.95,5.95,191233,6.08,6.22,5.95,5.95,191233,0.0,1.0
2018-10-02,6.16,6.36,6.08,6.08,153277,6.16,6.36,6.08,6.08,153277,0.0,1.0
2018-10-03,6.15,6.31,6.0321,6.2,264419,6.15,6.31,6.0321,6.2,264419,0.0,1.0
2018-10-04,6.16,6.21,5.92,6.13,149546,6.16,6.21,5.92,6.13,149546,0.0,1.0
2018-10-05,6.19,6.23,6.11,6.18,101121,6.19,6.23,6.11,6.18,101121,0.0,1.0
2018-10-08,6.25,6.38,6.18,6.23,200524,6.25,6.38,6.18,6.23,200524,0.0,1.0
2018-10-09,6.24,6.32,6.2,6.23,134083,6.24,6.32,6.2,6.23,134083,0.0,1.0
2018-10-10,6.02,6.33,6.0,6.25,94463,6.02,6.33,6.0,6.25,94463,0.0,1.0
2018-10-11,5.9,6.1,5.82,5.98,100677,5.9,6.1,5.82,5.98,100677,0.0,1.0
2018-10-12,5.85,6.06,5.77,6.0,76465,5.85,6.06,5.77,6.0,76465,0.0,1.0
2018-10-15,5.91,6.0,5.76,5.76,66991,5.91,6.0,5.76,5.76,66991,0.0,1.0
2018-10-16,6.09,6.1,5.86,5.91,84518,6.09,6.1,5.86,5.91,84518,0.0,1.0
2018-10-17,6.16,6.22,6.02,6.12,143494,6.16,6.22,6.02,6.12,143494,0.0,1.0
2018-10-18,6.15,6.23,6.06,6.16,147007,6.15,6.23,6.06,6.16,147007,0.0,1.0
2018-10-19,6.17,6.22,6.05,6.05,85513,6.17,6.22,6.05,6.05,85513,0.0,1.0
2018-10-22,6.14,6.25,6.12,6.21,80871,6.14,6.25,6.12,6.21,80871,0.0,1.0
2018-10-23,5.92,6.0775,5.87,6.05,75998,5.92,6.0775,5.87,6.05,75998,0.0,1.0
2018-10-24,5.68,5.98,5.53,5.91,333697,5.68,5.98,5.53,5.91,333697,0.0,1.0
2018-10-25,5.81,5.955,5.7,5.72,67954,5.81,5.955,5.7,5.72,67954,0.0,1.0
2018-10-26,5.71,5.8,5.59,5.77,75021,5.71,5.8,5.59,5.77,75021,0.0,1.0
2018-10-29,5.61,5.84,5.6,5.8,80806,5.61,5.84,5.6,5.8,80806,0.0,1.0
2018-10-30,5.8,5.82,5.55,5.59,58009,5.8,5.82,5.55,5.59,58009,0.0,1.0
2018-10-31,5.82,5.9,5.77,5.89,84283,5.82,5.9,5.77,5.89,84283,0.0,1.0
2018-11-01,5.88,5.9,5.82,5.86,113649,5.88,5.9,5.82,5.86,113649,0.0,1.0
2018-11-02,5.86,5.96,5.79,5.89,68138,5.86,5.96,5.79,5.89,68138,0.0,1.0
2018-11-05,5.73,5.98,5.69,5.88,33865,5.73,5.98,5.69,5.88,33865,0.0,1.0
2018-11-06,5.71,5.79,5.6102,5.73,60184,5.71,5.79,5.6102,5.73,60184,0.0,1.0
2018-11-07,5.97,6.0,5.635,5.75,81760,5.97,6.0,5.635,5.75,81760,0.0,1.0
2018-11-08,6.2,6.25,5.98,6.05,509003,6.2,6.25,5.98,6.05,509003,0.0,1.0
2018-11-09,5.81,6.2,5.53,6.18,64628,5.81,6.2,5.53,6.18,64628,0.0,1.0
2018-11-12,5.71,5.81,5.32,5.81,45323,5.71,5.81,5.32,5.81,45323,0.0,1.0
2018-11-13,5.6,5.74,5.49,5.73,58734,5.6,5.74,5.49,5.73,58734,0.0,1.0
2018-11-14,5.29,5.66,5.28,5.66,58242,5.29,5.66,5.28,5.66,58242,0.0,1.0
2018-11-15,5.28,5.82,5.17,5.27,175079,5.28,5.82,5.17,5.27,175079,0.0,1.0
2018-11-16,5.29,5.37,5.14,5.24,101431,5.29,5.37,5.14,5.24,101431,0.0,1.0
2018-11-19,5.13,5.3899,5.1,5.26,45711,5.13,5.3899,5.1,5.26,45711,0.0,1.0
2018-11-20,5.03,5.11,4.97,5.08,55197,5.03,5.11,4.97,5.08,55197,0.0,1.0
2018-11-21,5.16,5.24,5.12,5.2,25968,5.16,5.24,5.12,5.2,25968,0.0,1.0
2018-11-23,5.23,5.28,4.9949,5.1,22056,5.23,5.28,4.9949,5.1,22056,0.0,1.0
2018-11-26,5.23,5.29,5.17,5.27,40057,5.23,5.29,5.17,5.27,40057,0.0,1.0
2018-11-27,5.12,5.24,5.1,5.18,38295,5.12,5.24,5.1,5.18,38295,0.0,1.0
2018-11-28,5.32,5.4,5.09,5.12,60370,5.32,5.4,5.09,5.12,60370,0.0,1.0
2018-11-29,5.12,5.35,5.0,5.27,76000,5.12,5.35,5.0,5.27,76000,0.0,1.0
2018-11-30,5.11,5.19,5.05,5.05,138649,5.11,5.19,5.05,5.05,138649,0.0,1.0
2018-12-03,5.15,5.28,5.1,5.15,106921,5.15,5.28,5.1,5.15,106921,0.0,1.0
2018-12-04,4.94,5.34,4.92,5.15,102177,4.94,5.34,4.92,5.15,102177,0.0,1.0
2018-12-06,5.19,5.27,4.71,4.88,190235,5.19,5.27,4.71,4.88,190235,0.0,1.0
2018-12-07,5.43,5.55,5.16,5.17,125064,5.43,5.55,5.16,5.17,125064,0.0,1.0
2018-12-10,5.56,5.74,5.44,5.48,129274,5.56,5.74,5.44,5.48,129274,0.0,1.0
2018-12-11,5.74,5.84,5.61,5.67,323454,5.74,5.84,5.61,5.67,323454,0.0,1.0
2018-12-12,5.85,5.92,5.75,5.84,273110,5.85,5.92,5.75,5.84,273110,0.0,1.0
2018-12-13,5.84,5.9,5.7805,5.89,102868,5.84,5.9,5.7805,5.89,102868,0.0,1.0
2018-12-14,5.79,5.93,5.77,5.83,73226,5.79,5.93,5.77,5.83,73226,0.0,1.0
2018-12-17,5.61,5.84,5.6,5.82,298273,5.61,5.84,5.6,5.82,298273,0.0,1.0
2018-12-18,5.65,5.77,5.61,5.71,161252,5.65,5.77,5.61,5.71,161252,0.0,1.0
2018-12-19,5.41,5.74,5.32,5.61,159264,5.41,5.74,5.32,5.61,159264,0.0,1.0
2018-12-20,5.25,5.45,5.175,5.44,204135,5.25,5.45,5.175,5.44,204135,0.0,1.0
2018-12-21,5.15,5.4,5.15,5.25,508163,5.15,5.4,5.15,5.25,508163,0.0,1.0
2018-12-24,5.11,5.25,5.05,5.15,59494,5.11,5.25,5.05,5.15,59494,0.0,1.0
2018-12-26,5.12,5.21,4.99,5.17,94982,5.12,5.21,4.99,5.17,94982,0.0,1.0
2018-12-27,5.05,5.2,4.94,5.03,167360,5.05,5.2,4.94,5.03,167360,0.0,1.0
2018-12-28,5.18,5.32,5.15,5.15,93506,5.18,5.32,5.15,5.15,93506,0.0,1.0
2018-12-31,5.19,5.29,5.01,5.22,109644,5.19,5.29,5.01,5.22,109644,0.0,1.0
2019-01-02,5.29,5.4,5.14,5.14,69210,5.29,5.4,5.14,5.14,69210,0.0,1.0
2019-01-03,5.27,5.38,5.17,5.28,74536,5.27,5.38,5.17,5.28,74536,0.0,1.0
2019-01-04,5.47,5.52,5.18,5.35,107621,5.47,5.52,5.18,5.35,107621,0.0,1.0
2019-01-07,5.55,5.72,5.42,5.46,101359,5.55,5.72,5.42,5.46,101359,0.0,1.0
2019-01-08,5.65,5.77,5.62,5.62,228932,5.65,5.77,5.62,5.62,228932,0.0,1.0
2019-01-09,5.57,5.7257,5.555,5.7257,106827,5.57,5.7257,5.555,5.7257,106827,0.0,1.0
2019-01-10,5.57,5.63,5.495,5.55,82034,5.57,5.63,5.495,5.55,82034,0.0,1.0
2019-01-11,5.41,5.56,5.4,5.51,61780,5.41,5.56,5.4,5.51,61780,0.0,1.0
2019-01-14,5.45,5.51,5.29,5.49,109623,5.45,5.51,5.29,5.49,109623,0.0,1.0
2019-01-15,5.52,5.58,5.36,5.39,50330,5.52,5.58,5.36,5.39,50330,0.0,1.0
2019-01-16,5.5,5.6,5.34,5.58,56005,5.5,5.6,5.34,5.58,56005,0.0,1.0
2019-01-17,5.43,5.62,5.41,5.46,45772,5.43,5.62,5.41,5.46,45772,0.0,1.0
2019-01-18,5.35,5.55,5.33,5.44,52465,5.35,5.55,5.33,5.44,52465,0.0,1.0
2019-01-22,5.17,5.54,5.16,5.34,80983,5.17,5.54,5.16,5.34,80983,0.0,1.0
2019-01-23,5.22,5.5,5.09,5.18,83694,5.22,5.5,5.09,5.18,83694,0.0,1.0
2019-01-24,5.29,5.4,5.1901,5.26,48082,5.29,5.4,5.1901,5.26,48082,0.0,1.0
2019-01-25,5.48,5.5,5.2059,5.34,82587,5.48,5.5,5.2059,5.34,82587,0.0,1.0
2019-01-28,5.4,5.5,5.35,5.42,59172,5.4,5.5,5.35,5.42,59172,0.0,1.0
2019-01-29,5.38,5.46,5.33,5.4,40673,5.38,5.46,5.33,5.4,40673,0.0,1.0
2019-01-30,5.4,5.47,5.36,5.42,65045,5.4,5.47,5.36,5.42,65045,0.0,1.0
2019-01-31,5.57,5.59,5.41,5.41,71578,5.57,5.59,5.41,5.41,71578,0.0,1.0
2019-02-01,5.46,5.625,5.44,5.57,50546,5.46,5.625,5.44,5.57,50546,0.0,1.0
2019-02-04,5.39,5.565,5.26,5.26,77254,5.39,5.565,5.26,5.26,77254,0.0,1.0
2019-02-05,5.41,5.59,5.37,5.39,49227,5.41,5.59,5.37,5.39,49227,0.0,1.0
2019-02-06,5.35,5.535,5.32,5.36,53102,5.35,5.535,5.32,5.36,53102,0.0,1.0
2019-02-07,5.3,5.52,5.23,5.35,100879,5.3,5.52,5.23,5.35,100879,0.0,1.0
2019-02-08,5.31,5.43,5.28,5.28,36171,5.31,5.43,5.28,5.28,36171,0.0,1.0
2019-02-11,5.3,5.4569,5.24,5.4569,37656,5.3,5.4569,5.24,5.4569,37656,0.0,1.0
2019-02-12,5.2,5.39,5.14,5.32,57166,5.2,5.39,5.14,5.32,57166,0.0,1.0
2019-02-13,5.18,5.23,5.12,5.22,27833,5.18,5.23,5.12,5.22,27833,0.0,1.0
2019-02-14,4.92,5.25,4.85,5.18,108255,4.92,5.25,4.85,5.18,108255,0.0,1.0
2019-02-15,5.22,5.25,4.96,4.96,92467,5.22,5.25,4.96,4.96,92467,0.0,1.0
2019-02-19,5.21,5.37,5.17,5.2,93335,5.21,5.37,5.17,5.2,93335,0.0,1.0
2019-02-20,5.31,5.39,5.14,5.14,46260,5.31,5.39,5.14,5.14,46260,0.0,1.0
2019-02-21,5.58,5.63,5.13,5.3,136087,5.58,5.63,5.13,5.3,136087,0.0,1.0
2019-02-22,5.61,5.74,5.5074,5.59,84739,5.61,5.74,5.5074,5.59,84739,0.0,1.0
2019-02-25,5.63,5.72,5.6,5.66,50440,5.63,5.72,5.6,5.66,50440,0.0,1.0
2019-02-26,5.57,5.73,5.52,5.63,35865,5.57,5.73,5.52,5.63,35865,0.0,1.0
2019-02-27,5.46,5.69,5.41,5.54,25404,5.46,5.69,5.41,5.54,25404,0.0,1.0
2019-02-28,5.48,5.63,5.45,5.45,55223,5.48,5.63,5.45,5.45,55223,0.0,1.0
2019-03-01,5.0,5.57,4.9343,5.5,188059,5.0,5.57,4.9343,5.5,188059,0.0,1.0
2019-03-04,5.5,5.6,5.085,5.14,126396,5.5,5.6,5.085,5.14,126396,0.0,1.0
2019-03-05,5.47,5.58,5.3,5.48,64570,5.47,5.58,5.3,5.48,64570,0.0,1.0
2019-03-06,5.02,5.55,5.0,5.55,158522,5.02,5.55,5.0,5.55,158522,0.0,1.0
2019-03-07,5.13,5.22,5.0032,5.03,68357,5.13,5.22,5.0032,5.03,68357,0.0,1.0
2019-03-08,5.09,5.17,5.02,5.12,41783,5.09,5.17,5.02,5.12,41783,0.0,1.0
2019-03-11,5.38,5.39,5.1466,5.25,59196,5.38,5.39,5.1466,5.25,59196,0.0,1.0
2019-03-12,5.51,5.56,5.38,5.43,72073,5.51,5.56,5.38,5.43,72073,0.0,1.0
2019-03-13,5.53,5.58,5.44,5.52,69804,5.53,5.58,5.44,5.52,69804,0.0,1.0
2019-03-14,5.41,5.6,5.33,5.52,55032,5.41,5.6,5.33,5.52,55032,0.0,1.0
2019-03-15,5.27,5.63,5.26,5.41,252153,5.27,5.63,5.26,5.41,252153,0.0,1.0
2019-03-18,5.56,5.63,5.27,5.27,78795,5.56,5.63,5.27,5.27,78795,0.0,1.0
2019-03-19,5.49,5.63,5.44,5.58,81528,5.49,5.63,5.44,5.58,81528,0.0,1.0
2019-03-20,5.6,5.67,5.46,5.5,67616,5.6,5.67,5.46,5.5,67616,0.0,1.0
2019-03-21,5.52,5.7,5.47,5.53,72208,5.52,5.7,5.47,5.53,72208,0.0,1.0
2019-03-22,5.2,5.6,5.18,5.5,75664,5.2,5.6,5.18,5.5,75664,0.0,1.0
2019-03-25,5.28,5.36,5.18,5.18,63653,5.28,5.36,5.18,5.18,63653,0.0,1.0
2019-03-26,5.34,5.35,5.08,5.28,29479,5.34,5.35,5.08,5.28,29479,0.0,1.0
2019-03-27,5.12,5.31,5.02,5.3,58640,5.12,5.31,5.02,5.3,58640,0.0,1.0
2019-03-28,5.04,5.23,4.99,5.15,258264,5.04,5.23,4.99,5.15,258264,0.0,1.0
2019-03-29,5.35,5.47,4.965,5.1,571091,5.35,5.47,4.965,5.1,571091,0.0,1.0
2019-04-01,5.33,5.49,5.24,5.41,84521,5.33,5.49,5.24,5.41,84521,0.0,1.0
2019-04-02,5.47,5.5,5.31,5.31,72804,5.47,5.5,5.31,5.31,72804,0.0,1.0
2019-04-03,5.58,5.75,5.51,5.51,59515,5.58,5.75,5.51,5.51,59515,0.0,1.0
2019-04-04,5.59,5.72,5.54,5.66,75563,5.59,5.72,5.54,5.66,75563,0.0,1.0
2019-04-05,5.65,5.76,5.59,5.62,59910,5.65,5.76,5.59,5.62,59910,0.0,1.0
2019-04-08,5.49,5.67,5.47,5.64,135866,5.49,5.67,5.47,5.64,135866,0.0,1.0
2019-04-09,5.4,5.58,5.4,5.58,32197,5.4,5.58,5.4,5.58,32197,0.0,1.0
2019-04-10,5.42,5.49,5.37,5.41,35366,5.42,5.49,5.37,5.41,35366,0.0,1.0
2019-04-11,5.45,5.49,5.41,5.45,25712,5.45,5.49,5.41,5.45,25712,0.0,1.0
2019-04-12,5.37,5.52,5.33,5.52,39043,5.37,5.52,5.33,5.52,39043,0.0,1.0
2019-04-15,5.44,5.465,5.3,5.38,60053,5.44,5.465,5.3,5.38,60053,0.0,1.0
2019-04-16,5.34,5.59,5.34,5.51,29662,5.34,5.59,5.34,5.51,29662,0.0,1.0
2019-04-17,5.47,5.51,5.26,5.33,57708,5.47,5.51,5.26,5.33,57708,0.0,1.0
2019-04-18,5.23,5.46,5.21,5.43,31848,5.23,5.46,5.21,5.43,31848,0.0,1.0
2019-04-22,5.14,5.21,5.089,5.2,62744,5.14,5.21,5.089,5.2,62744,0.0,1.0
2019-04-23,5.32,5.35,5.12,5.12,67477,5.32,5.35,5.12,5.12,67477,0.0,1.0
2019-04-24,5.19,5.34,5.18,5.24,43347,5.19,5.34,5.18,5.24,43347,0.0,1.0
2019-04-25,4.99,5.17,4.97,5.15,64052,4.99,5.17,4.97,5.15,64052,0.0,1.0
2019-04-26,5.09,5.2,4.99,4.99,41814,5.09,5.2,4.99,4.99,41814,0.0,1.0
2019-04-29,4.97,5.18,4.9,5.15,66575,4.97,5.18,4.9,5.15,66575,0.0,1.0
2019-04-30,4.89,5.03,4.85,4.99,145291,4.89,5.03,4.85,4.99,145291,0.0,1.0
2019-05-01,4.78,4.95,4.75,4.93,115310,4.78,4.95,4.75,4.93,115310,0.0,1.0
2019-05-02,4.45,4.82,4.39,4.82,434800,4.45,4.82,4.39,4.82,434800,0.0,1.0
2019-05-03,4.75,4.86,4.5,4.53,857614,4.75,4.86,4.5,4.53,857614,0.0,1.0
2019-05-06,4.94,5.12,4.51,4.69,784472,4.94,5.12,4.51,4.69,784472,0.0,1.0
2019-05-07,4.66,4.97,4.53,4.85,3170369,4.66,4.97,4.53,4.85,3170369,0.0,1.0
2019-05-08,4.9,4.93,4.67,4.68,670920,4.9,4.93,4.67,4.68,670920,0.0,1.0
2019-05-09,4.98,5.12,4.7855,4.86,1432701,4.98,5.12,4.7855,4.86,1432701,0.0,1.0
2019-05-10,5.04,5.04,4.86,4.98,579531,5.04,5.04,4.86,4.98,579531,0.0,1.0
2019-05-13,4.95,5.08,4.83,4.99,518123,4.95,5.08,4.83,4.99,518123,0.0,1.0
2019-05-14,5.05,5.15,4.94,5.02,2332951,5.05,5.15,4.94,5.02,2332951,0.0,1.0
2019-05-15,5.2,5.35,5.01,5.01,1119723,5.2,5.35,5.01,5.01,1119723,0.0,1.0
2019-05-16,5.14,5.4,5.01,5.32,4057926,5.14,5.4,5.01,5.32,4057926,0.0,1.0
2019-05-17,5.14,5.22,5.01,5.13,1196666,5.14,5.22,5.01,5.13,1196666,0.0,1.0
2019-05-20,5.12,5.25,5.0,5.11,1391332,5.12,5.25,5.0,5.11,1391332,0.0,1.0
2019-05-21,5.29,5.43,5.1,5.14,1108667,5.29,5.43,5.1,5.14,1108667,0.0,1.0
2019-05-22,5.22,5.42,5.17,5.24,684825,5.22,5.42,5.17,5.24,684825,0.0,1.0
2019-05-23,5.18,5.23,5.11,5.22,686045,5.18,5.23,5.11,5.22,686045,0.0,1.0
2019-05-24,5.21,5.25,5.15,5.2,529752,5.21,5.25,5.15,5.2,529752,0.0,1.0
2019-05-28,5.25,5.47,5.2,5.28,1470953,5.25,5.47,5.2,5.28,1470953,0.0,1.0
2019-05-29,5.23,5.28,5.15,5.15,3162275,5.23,5.28,5.15,5.15,3162275,0.0,1.0
2019-05-30,5.18,5.31,5.16,5.2,531664,5.18,5.31,5.16,5.2,531664,0.0,1.0
2019-05-31,5.08,5.19,5.0,5.09,918295,5.08,5.19,5.0,5.09,918295,0.0,1.0
2019-06-03,4.87,5.13,4.85,5.06,687558,4.87,5.13,4.85,5.06,687558,0.0,1.0
2019-06-04,4.84,4.99,4.72,4.92,869220,4.84,4.99,4.72,4.92,869220,0.0,1.0
2019-06-05,4.85,4.9,4.77,4.86,640948,4.85,4.9,4.77,4.86,640948,0.0,1.0
2019-06-06,4.85,4.89,4.745,4.8,2711063,4.85,4.89,4.745,4.8,2711063,0.0,1.0
2019-06-07,4.99,5.06,4.81,4.85,1239811,4.99,5.06,4.81,4.85,1239811,0.0,1.0
2019-06-10,5.21,5.32,5.03,5.03,2428645,5.21,5.32,5.03,5.03,2428645,0.0,1.0
2019-06-11,5.23,5.285,5.11,5.24,735473,5.23,5.285,5.11,5.24,735473,0.0,1.0
2019-06-12,5.29,5.4,5.21,5.21,1514164,5.29,5.4,5.21,5.21,1514164,0.0,1.0
2019-06-13,5.25,5.35,5.21,5.29,1512969,5.25,5.35,5.21,5.29,1512969,0.0,1.0
2019-06-14,5.22,5.35,5.2,5.24,1034739,5.22,5.35,5.2,5.24,1034739,0.0,1.0
2019-06-17,5.06,5.29,5.01,5.22,854964,5.06,5.29,5.01,5.22,854964,0.0,1.0
2019-06-18,4.96,5.1,4.86,5.05,973715,4.96,5.1,4.86,5.05,973715,0.0,1.0
2019-06-19,5.02,5.155,4.91,4.95,3290955,5.02,5.155,4.91,4.95,3290955,0.0,1.0
2019-06-20,4.99,5.15,4.92,5.04,3706518,4.99,5.15,4.92,5.04,3706518,0.0,1.0
2019-06-21,4.97,5.04,4.91,4.97,3293872,4.97,5.04,4.91,4.97,3293872,0.0,1.0
2019-06-24,4.97,5.04,4.88,4.95,3060973,4.97,5.04,4.88,4.95,3060973,0.0,1.0
2019-06-25,4.66,5.03,4.53,4.96,4506388,4.66,5.03,4.53,4.96,4506388,0.0,1.0
2019-06-26,4.65,4.82,4.64,4.65,1210524,4.65,4.82,4.64,4.65,1210524,0.0,1.0
2019-06-27,4.64,4.69,4.565,4.64,1081038,4.64,4.69,4.565,4.64,1081038,0.0,1.0
2019-06-28,4.72,4.73,4.56,4.62,1563304,4.72,4.73,4.56,4.62,1563304,0.0,1.0
2019-07-01,4.69,4.76,4.61,4.76,804557,4.69,4.76,4.61,4.76,804557,0.0,1.0
2019-07-02,4.71,4.74,4.61,4.69,461525,4.71,4.74,4.61,4.69,461525,0.0,1.0
2019-07-03,4.71,4.75,4.65,4.69,198632,4.71,4.75,4.65,4.69,198632,0.0,1.0
2019-07-05,4.65,4.68,4.57,4.68,298232,4.65,4.68,4.57,4.68,298232,0.0,1.0
2019-07-08,4.53,4.67,4.49,4.63,663887,4.53,4.67,4.49,4.63,663887,0.0,1.0
2019-07-09,4.64,4.66,4.48,4.49,404342,4.64,4.66,4.48,4.49,404342,0.0,1.0
2019-07-10,4.66,4.7,4.575,4.64,236766,4.66,4.7,4.575,4.64,236766,0.0,1.0
2019-07-11,4.64,4.74,4.415,4.69,991821,4.64,4.74,4.415,4.69,991821,0.0,1.0
2019-07-12,4.46,4.615,4.4,4.6,573546,4.46,4.615,4.4,4.6,573546,0.0,1.0
2019-07-15,4.4,4.45,4.325,4.45,572604,4.4,4.45,4.325,4.45,572604,0.0,1.0
2019-07-16,4.4,4.44,4.295,4.39,407317,4.4,4.44,4.295,4.39,407317,0.0,1.0
2019-07-17,4.3,4.42,4.29,4.39,386408,4.3,4.42,4.29,4.39,386408,0.0,1.0
2019-07-18,4.24,4.27,4.09,4.27,1102192,4.24,4.27,4.09,4.27,1102192,0.0,1.0
2019-07-19,4.24,4.28,4.14,4.26,405685,4.24,4.28,4.14,4.26,405685,0.0,1.0
2019-07-22,4.19,4.27,4.135,4.25,625171,4.19,4.27,4.135,4.25,625171,0.0,1.0
2019-07-23,3.65,3.88,3.41,3.66,3274006,3.65,3.88,3.41,3.66,3274006,0.0,1.0
2019-07-24,3.54,3.61,3.405,3.58,2298679,3.54,3.61,3.405,3.58,2298679,0.0,1.0
2019-07-25,3.5,3.73,3.35,3.57,3462432,3.5,3.73,3.35,3.57,3462432,0.0,1.0
2019-07-26,3.34,3.4,3.25,3.3,41560480,3.34,3.4,3.25,3.3,41560480,0.0,1.0
2019-07-29,3.4,3.4,3.295,3.33,7637926,3.4,3.4,3.295,3.33,7637926,0.0,1.0
2019-07-30,3.25,3.4,3.24,3.37,6573656,3.25,3.4,3.24,3.37,6573656,0.0,1.0
2019-07-31,3.03,3.31,2.96,3.25,12288484,3.03,3.31,2.96,3.25,12288484,0.0,1.0
2019-08-01,2.92,3.0963,2.79,3.09,10681070,2.92,3.0963,2.79,3.09,10681070,0.0,1.0
2019-08-02,2.71,2.91,2.625,2.91,4026764,2.71,2.91,2.625,2.91,4026764,0.0,1.0
2019-08-05,2.5,2.71,2.42,2.68,6689494,2.5,2.71,2.42,2.68,6689494,0.0,1.0
2019-08-06,2.49,2.63,2.39,2.52,6536118,2.49,2.63,2.39,2.52,6536118,0.0,1.0
2019-08-07,2.27,2.5,2.24,2.5,5806290,2.27,2.5,2.24,2.5,5806290,0.0,1.0
2019-08-08,2.31,2.34,2.14,2.27,3636992,2.31,2.34,2.14,2.27,3636992,0.0,1.0
2019-08-09,2.38,2.4,2.06,2.31,5515794,2.38,2.4,2.06,2.31,5515794,0.0,1.0
2019-08-12,2.24,2.36,2.18,2.36,1942700,2.24,2.36,2.18,2.36,1942700,0.0,1.0
2019-08-13,2.37,2.445,2.17,2.26,6826305,2.37,2.445,2.17,2.26,6826305,0.0,1.0
2019-08-14,2.41,2.45,2.29,2.29,9961489,2.41,2.45,2.29,2.29,9961489,0.0,1.0
2019-08-15,2.26,2.4522,2.22,2.42,6259308,2.26,2.4522,2.22,2.42,6259308,0.0,1.0
2019-08-16,2.24,2.35,2.21,2.29,7883302,2.24,2.35,2.21,2.29,7883302,0.0,1.0
2019-08-19,2.48,2.55,2.38,2.39,7797606,2.48,2.55,2.38,2.39,7797606,0.0,1.0
2019-08-20,2.6,2.75,2.5,2.51,7239726,2.6,2.75,2.5,2.51,7239726,0.0,1.0
2019-08-21,2.6,2.725,2.55,2.62,4257284,2.6,2.725,2.55,2.62,4257284,0.0,1.0
2019-08-22,2.64,2.73,2.58,2.61,5944500,2.64,2.73,2.58,2.61,5944500,0.0,1.0
2019-08-23,2.52,2.66,2.5,2.61,17083158,2.52,2.66,2.5,2.61,17083158,0.0,1.0
2019-08-26,2.63,2.645,2.54,2.59,3736295,2.63,2.645,2.54,2.59,3736295,0.0,1.0
2019-08-27,2.56,2.66,2.5,2.62,8149618,2.56,2.66,2.5,2.62,8149618,0.0,1.0
2019-08-28,2.63,2.64,2.52,2.56,1572791,2.63,2.64,2.52,2.56,1572791,0.0,1.0
2019-08-29,2.67,2.68,2.6,2.65,1538214,2.67,2.68,2.6,2.65,1538214,0.0,1.0
2019-08-30,2.6,2.68,2.55,2.68,2219280,2.6,2.68,2.55,2.68,2219280,0.0,1.0
2019-09-03,2.55,2.64,2.51,2.58,4100653,2.55,2.64,2.51,2.58,4100653,0.0,1.0
2019-09-04,2.69,2.72,2.58,2.66,5778493,2.69,2.72,2.58,2.66,5778493,0.0,1.0
2019-09-05,2.71,2.75,2.64,2.71,2026662,2.71,2.75,2.64,2.71,2026662,0.0,1.0
2019-09-06,2.62,2.73,2.59,2.71,2369172,2.62,2.73,2.59,2.71,2369172,0.0,1.0
2019-09-09,2.6,2.66,2.58,2.63,1070017,2.6,2.66,2.58,2.63,1070017,0.0,1.0
2019-09-10,2.76,2.78,2.56,2.58,5330369,2.76,2.78,2.56,2.58,5330369,0.0,1.0
2019-09-11,2.77,2.82,2.72,2.76,1702081,2.77,2.82,2.72,2.76,1702081,0.0,1.0
2019-09-12,2.79,2.86,2.69,2.77,4459897,2.79,2.86,2.69,2.77,4459897,0.0,1.0
2019-09-13,2.76,2.825,2.72,2.77,3905734,2.76,2.825,2.72,2.77,3905734,0.0,1.0
2019-09-16,2.86,2.9,2.71,2.76,3583209,2.86,2.9,2.71,2.76,3583209,0.0,1.0
2019-09-17,2.85,2.92,2.8,2.87,1738661,2.85,2.92,2.8,2.87,1738661,0.0,1.0
2019-09-18,2.79,2.93,2.75,2.84,3165671,2.79,2.93,2.75,2.84,3165671,0.0,1.0
2019-09-19,2.87,2.96,2.82,2.86,4163926,2.87,2.96,2.82,2.86,4163926,0.0,1.0
2019-09-20,2.82,2.93,2.775,2.89,4788140,2.82,2.93,2.775,2.89,4788140,0.0,1.0
2019-09-23,2.82,2.9,2.77,2.79,2425379,2.82,2.9,2.77,2.79,2425379,0.0,1.0
2019-09-24,2.74,2.89,2.725,2.86,3382647,2.74,2.89,2.725,2.86,3382647,0.0,1.0
2019-09-25,2.76,2.805,2.665,2.74,2398636,2.76,2.805,2.665,2.74,2398636,0.0,1.0
2019-09-26,2.67,2.7658,2.62,2.76,1907554,2.67,2.7658,2.62,2.76,1907554,0.0,1.0
2019-09-27,2.58,2.71,2.54,2.66,1897562,2.58,2.71,2.54,2.66,1897562,0.0,1.0
2019-09-30,2.52,2.62,2.52,2.56,2424707,2.52,2.62,2.52,2.56,2424707,0.0,1.0
2019-10-01,2.48,2.57,2.46,2.54,1835767,2.48,2.57,2.46,2.54,1835767,0.0,1.0
2019-10-02,2.4,2.475,2.37,2.45,3153030,2.4,2.475,2.37,2.45,3153030,0.0,1.0
2019-10-03,2.44,2.455,2.3,2.4,2682388,2.44,2.455,2.3,2.4,2682388,0.0,1.0
2019-10-04,2.5,2.51,2.44,2.45,702671,2.5,2.51,2.44,2.45,702671,0.0,1.0
2019-10-07,2.48,2.55,2.45,2.5,834573,2.48,2.55,2.45,2.5,834573,0.0,1.0
2019-10-08,2.41,2.49,2.375,2.44,898640,2.41,2.49,2.375,2.44,898640,0.0,1.0
2019-10-09,2.41,2.44,2.33,2.44,747525,2.41,2.44,2.33,2.44,747525,0.0,1.0
2019-10-10,2.45,2.48,2.4,2.41,851948,2.45,2.48,2.4,2.41,851948,0.0,1.0
2019-10-11,2.46,2.54,2.425,2.51,1253177,2.46,2.54,2.425,2.51,1253177,0.0,1.0
2019-10-14,2.4,2.47,2.38,2.47,1023031,2.4,2.47,2.38,2.47,1023031,0.0,1.0
2019-10-15,2.4,2.43,2.36,2.41,1368984,2.4,2.43,2.36,2.41,1368984,0.0,1.0
2019-10-16,2.36,2.44,2.35,2.4,994850,2.36,2.44,2.35,2.4,994850,0.0,1.0
2019-10-17,2.4,2.44,2.34,2.37,1264878,2.4,2.44,2.34,2.37,1264878,0.0,1.0
2019-10-18,2.32,2.42,2.31,2.4,1197985,2.32,2.42,2.31,2.4,1197985,0.0,1.0
2019-10-21,2.34,2.42,2.33,2.34,2610597,2.34,2.42,2.33,2.34,2610597,0.0,1.0
2019-10-22,2.48,2.51,2.35,2.35,2896327,2.48,2.51,2.35,2.35,2896327,0.0,1.0
2019-10-23,2.56,2.58,2.45,2.46,1714037,2.56,2.58,2.45,2.46,1714037,0.0,1.0
2019-10-24,2.56,2.58,2.49,2.55,2100844,2.56,2.58,2.49,2.55,2100844,0.0,1.0
2019-10-25,2.51,2.59,2.4,2.53,946289,2.51,2.59,2.4,2.53,946289,0.0,1.0
2019-10-28,2.5,2.55,2.46,2.5,1233790,2.5,2.55,2.46,2.5,1233790,0.0,1.0
2019-10-29,2.37,2.4821,2.365,2.47,1440551,2.37,2.4821,2.365,2.47,1440551,0.0,1.0
2019-10-30,2.38,2.4,2.27,2.36,1388079,2.38,2.4,2.27,2.36,1388079,0.0,1.0
2019-10-31,2.33,2.38,2.3,2.37,1208186,2.33,2.38,2.3,2.37,1208186,0.0,1.0
2019-11-01,2.54,2.55,2.33,2.34,1009044,2.54,2.55,2.33,2.34,1009044,0.0,1.0
2019-11-04,2.78,2.84,2.54,2.59,4566533,2.78,2.84,2.54,2.59,4566533,0.0,1.0
2019-11-05,2.65,2.84,2.56,2.71,3620624,2.65,2.84,2.56,2.71,3620624,0.0,1.0
2019-11-06,2.59,2.71,2.37,2.5,738385,2.59,2.71,2.37,2.5,738385,0.0,1.0
2019-11-07,2.67,2.76,2.48,2.54,1518928,2.67,2.76,2.48,2.54,1518928,0.0,1.0
2019-11-08,2.68,2.75,2.65,2.67,666642,2.68,2.75,2.65,2.67,666642,0.0,1.0
2019-11-11,2.67,2.7,2.6,2.61,920740,2.67,2.7,2.6,2.61,920740,0.0,1.0
2019-11-12,2.56,2.71,2.55,2.67,796954,2.56,2.71,2.55,2.67,796954,0.0,1.0
2019-11-13,2.55,2.605,2.51,2.53,667142,2.55,2.605,2.51,2.53,667142,0.0,1.0
2019-11-14,2.55,2.62,2.53,2.53,1254483,2.55,2.62,2.53,2.53,1254483,0.0,1.0
2019-11-15,2.54,2.62,2.53,2.59,1896563,2.54,2.62,2.53,2.59,1896563,0.0,1.0
2019-11-18,2.45,2.555,2.4,2.51,1750614,2.45,2.555,2.4,2.51,1750614,0.0,1.0
2019-11-19,2.29,2.5,2.25,2.5,3888965,2.29,2.5,2.25,2.5,3888965,0.0,1.0
2019-11-20,2.28,2.48,2.25,2.29,3354105,2.28,2.48,2.25,2.29,3354105,0.0,1.0
2019-11-21,2.27,2.35,2.26,2.3,1932597,2.27,2.35,2.26,2.3,1932597,0.0,1.0
2019-11-22,2.36,2.37,2.25,2.3,1772375,2.36,2.37,2.25,2.3,1772375,0.0,1.0
2019-11-25,2.43,2.44,2.35,2.36,1015283,2.43,2.44,2.35,2.36,1015283,0.0,1.0
2019-11-26,2.49,2.58,2.41,2.43,5555363,2.49,2.58,2.41,2.43,5555363,0.0,1.0
2019-11-27,2.52,2.56,2.49,2.5,1886729,2.52,2.56,2.49,2.5,1886729,0.0,1.0
2019-11-29,2.48,2.61,2.475,2.52,1225949,2.48,2.61,2.475,2.52,1225949,0.0,1.0
2019-12-02,2.61,2.66,2.48,2.5,5138165,2.61,2.66,2.48,2.5,5138165,0.0,1.0
2019-12-03,2.6,2.61,2.455,2.5,3004488,2.6,2.61,2.455,2.5,3004488,0.0,1.0
2019-12-04,2.58,2.62,2.52,2.61,2223723,2.58,2.62,2.52,2.61,2223723,0.0,1.0
2019-12-05,2.6,2.6,2.56,2.58,2345043,2.6,2.6,2.56,2.58,2345043,0.0,1.0
2019-12-06,2.6,2.655,2.52,2.52,4320275,2.6,2.655,2.52,2.52,4320275,0.0,1.0
2019-12-09,2.55,2.67,2.54,2.58,2323504,2.55,2.67,2.54,2.58,2323504,0.0,1.0
2019-12-10,2.5,2.565,2.47,2.54,2909406,2.5,2.565,2.47,2.54,2909406,0.0,1.0
2019-12-11,2.5,2.555,2.47,2.49,2307346,2.5,2.555,2.47,2.49,2307346,0.0,1.0
2019-12-12,2.52,2.565,2.46,2.49,1422552,2.52,2.565,2.46,2.49,1422552,0.0,1.0
2019-12-13,2.6,2.61,2.49,2.52,2944462,2.6,2.61,2.49,2.52,2944462,0.0,1.0
2019-12-16,2.52,2.695,2.51,2.6,2869111,2.52,2.695,2.51,2.6,2869111,0.0,1.0
2019-12-17,2.54,2.56,2.52,2.53,1881376,2.54,2.56,2.52,2.53,1881376,0.0,1.0
2019-12-18,2.6,2.62,2.53,2.53,2446540,2.6,2.62,2.53,2.53,2446540,0.0,1.0
2019-12-19,2.65,2.69,2.6,2.61,3613080,2.65,2.69,2.6,2.61,3613080,0.0,1.0
2019-12-20,2.67,2.68,2.61,2.65,3455705,2.67,2.68,2.61,2.65,3455705,0.0,1.0
2019-12-23,2.77,2.85,2.67,2.67,3699438,2.77,2.85,2.67,2.67,3699438,0.0,1.0
2019-12-24,2.85,2.86,2.76,2.77,1071527,2.85,2.86,2.76,2.77,1071527,0.0,1.0
2019-12-26,2.88,2.9,2.8337,2.85,1072985,2.88,2.9,2.8337,2.85,1072985,0.0,1.0
2019-12-27,2.85,2.885,2.81,2.88,1741706,2.85,2.885,2.81,2.88,1741706,0.0,1.0
2019-12-30,2.86,2.91,2.84,2.85,1785590,2.86,2.91,2.84,2.85,1785590,0.0,1.0
2019-12-31,2.86,2.89,2.81,2.84,2152724,2.86,2.89,2.81,2.84,2152724,0.0,1.0
2020-01-02,2.94,3.02,2.865,2.89,3657737,2.94,3.02,2.865,2.89,3657737,0.0,1.0
2020-01-03,2.89,2.98,2.865,2.92,1544933,2.89,2.98,2.865,2.92,1544933,0.0,1.0
2020-01-06,2.85,2.92,2.81,2.88,2607558,2.85,2.92,2.81,2.88,2607558,0.0,1.0
2020-01-07,2.79,2.86,2.76,2.84,1175463,2.79,2.86,2.76,2.84,1175463,0.0,1.0
2020-01-08,2.77,2.8,2.7,2.77,2051260,2.77,2.8,2.7,2.77,2051260,0.0,1.0
2020-01-09,2.82,2.86,2.75,2.77,1202927,2.82,2.86,2.75,2.77,1202927,0.0,1.0
2020-01-10,2.84,2.87,2.8,2.83,2172858,2.84,2.87,2.8,2.83,2172858,0.0,1.0
2020-01-13,2.9,3.015,2.84,2.86,2769616,2.9,3.015,2.84,2.86,2769616,0.0,1.0
2020-01-14,2.87,2.92,2.83,2.92,1032352,2.87,2.92,2.83,2.92,1032352,0.0,1.0
2020-01-15,2.96,3.0,2.855,2.88,1701100,2.96,3.0,2.855,2.88,1701100,0.0,1.0
2020-01-16,3.01,3.03,2.93,2.93,1150306,3.01,3.03,2.93,2.93,1150306,0.0,1.0
2020-01-17,3.04,3.095,2.99,3.03,679981,3.04,3.095,2.99,3.03,679981,0.0,1.0
2020-01-21,3.03,3.1,3.0,3.02,1232971,3.03,3.1,3.0,3.02,1232971,0.0,1.0
2020-01-22,3.05,3.1,2.94,3.05,2237191,3.05,3.1,2.94,3.05,2237191,0.0,1.0
2020-01-23,3.0,3.09,2.96,3.02,1022902,3.0,3.09,2.96,3.02,1022902,0.0,1.0
2020-01-24,2.91,3.02,2.88,3.01,1013141,2.91,3.02,2.88,3.01,1013141,0.0,1.0
2020-01-27,2.86,2.89,2.76,2.8,1337969,2.86,2.89,2.76,2.8,1337969,0.0,1.0
2020-01-28,2.86,2.91,2.85,2.88,678625,2.86,2.91,2.85,2.88,678625,0.0,1.0
2020-01-29,2.86,2.9,2.84,2.87,613423,2.86,2.9,2.84,2.87,613423,0.0,1.0
2020-01-30,2.81,2.84,2.75,2.8,1107834,2.81,2.84,2.75,2.8,1107834,0.0,1.0
2020-01-31,2.73,2.8,2.68,2.8,1372682,2.73,2.8,2.68,2.8,1372682,0.0,1.0
2020-02-03,2.78,2.8,2.68,2.68,735808,2.78,2.8,2.68,2.68,735808,0.0,1.0
2020-02-04,2.77,2.865,2.74,2.82,1021870,2.77,2.865,2.74,2.82,1021870,0.0,1.0
2020-02-05,2.8,2.82,2.77,2.81,979013,2.8,2.82,2.77,2.81,979013,0.0,1.0
2020-02-06,2.74,2.85,2.74,2.85,986285,2.74,2.85,2.74,2.85,986285,0.0,1.0
2020-02-07,2.67,2.73,2.58,2.72,1271209,2.67,2.73,2.58,2.72,1271209,0.0,1.0
2020-02-10,2.59,2.67,2.58,2.66,541884,2.59,2.67,2.58,2.66,541884,0.0,1.0
2020-02-11,2.67,2.685,2.58,2.61,584239,2.67,2.685,2.58,2.61,584239,0.0,1.0
2020-02-12,2.7,2.75,2.65,2.71,702459,2.7,2.75,2.65,2.71,702459,0.0,1.0
2020-02-13,2.7,2.76,2.69,2.7,459067,2.7,2.76,2.69,2.7,459067,0.0,1.0
2020-02-14,2.73,2.76,2.665,2.71,722294,2.73,2.76,2.665,2.71,722294,0.0,1.0
2020-02-18,2.66,2.76,2.66,2.72,657272,2.66,2.76,2.66,2.72,657272,0.0,1.0
2020-02-19,2.66,2.73,2.65,2.69,795616,2.66,2.73,2.65,2.69,795616,0.0,1.0
2020-02-20,2.6,2.69,2.59,2.65,1558160,2.6,2.69,2.59,2.65,1558160,0.0,1.0
2020-02-21,2.59,2.63,2.54,2.6,1078692,2.59,2.63,2.54,2.6,1078692,0.0,1.0
2020-02-24,2.52,2.54,2.47,2.52,837062,2.52,2.54,2.47,2.52,837062,0.0,1.0
2020-02-25,2.35,2.535,2.335,2.53,1736920,2.35,2.535,2.335,2.53,1736920,0.0,1.0
2020-02-26,2.04,2.36,2.0,2.36,4249477,2.04,2.36,2.0,2.36,4249477,0.0,1.0
2020-02-27,2.14,2.29,1.97,2.29,1937345,2.14,2.29,1.97,2.29,1937345,0.0,1.0
2020-02-28,2.07,2.15,1.915,2.02,2141782,2.07,2.15,1.915,2.02,2141782,0.0,1.0
2020-03-02,1.98,2.12,1.87,2.12,3315641,1.98,2.12,1.87,2.12,3315641,0.0,1.0
2020-03-03,1.96,2.13,1.94,2.0,4444117,1.96,2.13,1.94,2.0,4444117,0.0,1.0
2020-03-04,2.05,2.08,1.9,1.95,2991785,2.05,2.08,1.9,1.95,2991785,0.0,1.0
2020-03-05,1.74,2.04,1.7,2.0,3813244,1.74,2.04,1.7,2.0,3813244,0.0,1.0
2020-03-06,1.5,1.76,1.49,1.71,6530692,1.5,1.76,1.49,1.71,6530692,0.0,1.0
2020-03-09,1.47,1.59,1.39,1.46,4929000,1.47,1.59,1.39,1.46,4929000,0.0,1.0
2020-03-10,1.39,1.5815,1.35,1.49,4905762,1.39,1.5815,1.35,1.49,4905762,0.0,1.0
2020-03-11,1.22,1.43,1.2,1.4,4567219,1.22,1.43,1.2,1.4,4567219,0.0,1.0
2020-03-12,0.9922,1.16,0.99005,1.14,3399233,0.9922,1.16,0.99005,1.14,3399233,0.0,1.0
2020-03-13,1.05,1.11,0.89965,1.0,4829740,1.05,1.11,0.89965,1.0,4829740,0.0,1.0
2020-03-16,0.8201,1.04,0.7951,1.04,1805587,0.8201,1.04,0.7951,1.04,1805587,0.0,1.0
2020-03-17,0.7,0.87,0.69,0.87,2027497,0.7,0.87,0.69,0.87,2027497,0.0,1.0
2020-03-18,0.5049,0.65,0.4641,0.65,1675646,0.5049,0.65,0.4641,0.65,1675646,0.0,1.0
2020-03-19,0.5351,0.6119,0.45,0.5088,10931042,0.5351,0.6119,0.45,0.5088,10931042,0.0,1.0
2020-03-20,0.5452,0.6199,0.5401,0.55,6055009,0.5452,0.6199,0.5401,0.55,6055009,0.0,1.0
2020-03-23,0.4276,0.6,0.3625,0.5724,5022062,0.4276,0.6,0.3625,0.5724,5022062,0.0,1.0
2020-03-24,0.4459,0.5099,0.434,0.4528,4361733,0.4459,0.5099,0.434,0.4528,4361733,0.0,1.0
2020-03-25,0.477,0.5154,0.3762,0.46,16332637,0.477,0.5154,0.3762,0.46,16332637,0.0,1.0
2020-03-26,0.698,0.81,0.54,0.627,17118939,0.698,0.81,0.54,0.627,17118939,0.0,1.0
2020-03-27,0.55,0.698,0.55,0.698,6906239,0.55,0.698,0.55,0.698,6906239,0.0,1.0
2020-03-30,0.5379,0.6,0.513,0.5999,2868864,0.5379,0.6,0.513,0.5999,2868864,0.0,1.0
2020-03-31,0.64,0.69,0.57,0.68,7319273,0.64,0.69,0.57,0.68,7319273,0.0,1.0
2020-04-01,0.6029,0.6097,0.55,0.58,2305865,0.6029,0.6097,0.55,0.58,2305865,0.0,1.0
2020-04-02,0.6172,0.64,0.5847,0.64,1880112,0.6172,0.64,0.5847,0.64,1880112,0.0,1.0
2020-04-03,0.4692,0.6231,0.46795,0.62,4790139,0.4692,0.6231,0.46795,0.62,4790139,0.0,1.0
2020-04-06,0.5893,0.61,0.48,0.61,5807548,0.5893,0.61,0.48,0.61,5807548,0.0,1.0
2020-04-07,0.575,0.644,0.562,0.6383,3457203,0.575,0.644,0.562,0.6383,3457203,0.0,1.0
2020-04-08,0.6368,0.6646,0.579,0.6,3669225,0.6368,0.6646,0.579,0.6,3669225,0.0,1.0
2020-04-09,0.73,0.7598,0.6403,0.6608,4733751,0.73,0.7598,0.6403,0.6608,4733751,0.0,1.0
2020-04-13,0.7,0.75,0.6604,0.73,2107370,0.7,0.75,0.6604,0.73,2107370,0.0,1.0
2020-04-14,0.76,0.78,0.7,0.7,1817568,0.76,0.78,0.7,0.7,1817568,0.0,1.0
2020-04-15,0.7525,0.76,0.69,0.75,1143424,0.7525,0.76,0.69,0.75,1143424,0.0,1.0
2020-04-16,0.7261,0.7665,0.7058,0.7531,3737273,0.7261,0.7665,0.7058,0.7531,3737273,0.0,1.0
2020-04-17,0.77,0.8,0.7331,0.76,3677929,0.77,0.8,0.7331,0.76,3677929,0.0,1.0
2020-04-20,0.7194,0.778,0.7039,0.77,2259726,0.7194,0.778,0.7039,0.77,2259726,0.0,1.0
2020-04-21,0.73,0.7472,0.69,0.7324,1959862,0.73,0.7472,0.69,0.7324,1959862,0.0,1.0
2020-04-22,0.9134,0.92,0.71,0.7352,2434388,0.9134,0.92,0.71,0.7352,2434388,0.0,1.0
2020-04-23,0.8929,1.28,0.8442,0.9911,8428250,0.8929,1.28,0.8442,0.9911,8428250,0.0,1.0
2020-04-24,0.7801,0.95,0.78,0.95,3243781,0.7801,0.95,0.78,0.95,3243781,0.0,1.0
2020-04-27,0.8819,0.917,0.795,0.8,2532450,0.8819,0.917,0.795,0.8,2532450,0.0,1.0
2020-04-28,0.925,1.0,0.91,0.99,3721140,0.925,1.0,0.91,0.99,3721140,0.0,1.0
2020-04-29,0.9582,1.05,0.927,0.9828,4117488,0.9582,1.05,0.927,0.9828,4117488,0.0,1.0
2020-04-30,0.9648,1.01,0.8801,0.96,5127962,0.9648,1.01,0.8801,0.96,5127962,0.0,1.0
2020-05-01,0.8883,0.95,0.8611,0.89,1567486,0.8883,0.95,0.8611,0.89,1567486,0.0,1.0
2020-05-04,0.77,0.9084,0.7599,0.89,3967503,0.77,0.9084,0.7599,0.89,3967503,0.0,1.0
2020-05-05,0.8116,0.8997,0.7785,0.8296,2389017,0.8116,0.8997,0.7785,0.8296,2389017,0.0,1.0
2020-05-06,0.7558,0.805,0.73,0.79,2359615,0.7558,0.805,0.73,0.79,2359615,0.0,1.0
2020-05-07,0.858,0.8592,0.739,0.739,1912792,0.858,0.8592,0.739,0.739,1912792,0.0,1.0
2020-05-08,0.85,0.8706,0.8115,0.82,2254489,0.85,0.8706,0.8115,0.82,2254489,0.0,1.0
2020-05-11,0.8897,0.9579,0.85,0.86,3446858,0.8897,0.9579,0.85,0.86,3446858,0.0,1.0
2020-05-12,0.9215,0.9317,0.86,0.92,3549273,0.9215,0.9317,0.86,0.92,3549273,0.0,1.0
2020-05-13,0.8742,0.9403,0.8424,0.9403,4067214,0.8742,0.9403,0.8424,0.9403,4067214,0.0,1.0
2020-05-14,0.8628,0.94,0.81,0.8399,2433120,0.8628,0.94,0.81,0.8399,2433120,0.0,1.0
2020-05-15,0.88,0.9285,0.85,0.8779,1130160,0.88,0.9285,0.85,0.8779,1130160,0.0,1.0
2020-05-18,0.9366,0.98,0.89,0.945,1791056,0.9366,0.98,0.89,0.945,1791056,0.0,1.0
2020-05-19,0.9144,0.9678,0.87,0.94,2392291,0.9144,0.9678,0.87,0.94,2392291,0.0,1.0
2020-05-20,0.9247,0.99,0.89,0.9407,4169083,0.9247,0.99,0.89,0.9407,4169083,0.0,1.0
2020-05-21,0.9272,0.95,0.9,0.9247,1799511,0.9272,0.95,0.9,0.9247,1799511,0.0,1.0
2020-05-22,1.03,1.03,0.9001,0.9399,2183362,1.03,1.03,0.9001,0.9399,2183362,0.0,1.0
2020-05-26,0.9999,1.1,0.98,1.09,3505377,0.9999,1.1,0.98,1.09,3505377,0.0,1.0
2020-05-27,1.06,1.1,1.0,1.0,2384419,1.06,1.1,1.0,1.0,2384419,0.0,1.0
2020-05-28,1.02,1.12,1.01,1.08,3383723,1.02,1.12,1.01,1.08,3383723,0.0,1.0
2020-05-29,0.9658,1.05,0.9,1.05,3074618,0.9658,1.05,0.9,1.05,3074618,0.0,1.0
2020-06-01,0.9862,1.04,0.9862,1.03,1592139,0.9862,1.04,0.9862,1.03,1592139,0.0,1.0
2020-06-02,0.98,1.02,0.98,1.0,2416895,0.98,1.02,0.98,1.0,2416895,0.0,1.0
2020-06-03,0.99,1.02,0.98,0.99,3247011,0.99,1.02,0.98,0.99,3247011,0.0,1.0
2020-06-04,0.95,1.05,0.95,0.99,5768612,0.95,1.05,0.95,0.99,5768612,0.0,1.0
2020-06-05,1.29,1.35,0.99,1.01,13408531,1.29,1.35,0.99,1.01,13408531,0.0,1.0
2020-06-08,1.58,1.69,1.4,1.44,8974095,1.58,1.69,1.4,1.44,8974095,0.0,1.0
2020-06-09,1.35,1.6,1.35,1.6,3653774,1.35,1.6,1.35,1.6,3653774,0.0,1.0
2020-06-10,1.23,1.3999,1.06,1.39,3428683,1.23,1.3999,1.06,1.39,3428683,0.0,1.0
2020-06-11,1.13,1.2,1.05,1.15,3080415,1.13,1.2,1.05,1.15,3080415,0.0,1.0
2020-06-12,1.19,1.49,1.16,1.25,2153805,1.19,1.49,1.16,1.25,2153805,0.0,1.0
2020-06-15,1.21,1.24,1.1,1.15,1742095,1.21,1.24,1.1,1.15,1742095,0.0,1.0
2020-06-16,1.23,1.3899,1.23,1.32,3307879,1.23,1.3899,1.23,1.32,3307879,0.0,1.0
2020-06-17,1.28,1.32,1.2,1.21,2308234,1.28,1.32,1.2,1.21,2308234,0.0,1.0
2020-06-18,1.23,1.31,1.22,1.29,1604155,1.23,1.31,1.22,1.29,1604155,0.0,1.0
2020-06-19,1.22,1.25,1.11,1.22,3212808,1.22,1.25,1.11,1.22,3212808,0.0,1.0
2020-06-22,1.11,1.2032,1.08,1.2,2242779,1.11,1.2032,1.08,1.2,2242779,0.0,1.0
2020-06-23,1.18,1.19,1.11,1.14,1427841,1.18,1.19,1.11,1.14,1427841,0.0,1.0
2020-06-24,1.11,1.27,1.09,1.23,4388139,1.11,1.27,1.09,1.23,4388139,0.0,1.0
2020-06-25,1.08,1.12,1.01,1.08,3267459,1.08,1.12,1.01,1.08,3267459,0.0,1.0
2020-06-26,0.9976,1.08,0.965,1.08,8865626,0.9976,1.08,0.965,1.08,8865626,0.0,1.0
2020-06-29,1.02,1.07,0.97,0.99,2398600,1.02,1.07,0.97,0.99,2398600,0.0,1.0
2020-06-30,1.04,1.05,0.98,1.02,952700,1.04,1.05,0.98,1.02,952700,0.0,1.0
2020-07-01,1.05,1.07,1.0,1.03,850300,1.05,1.07,1.0,1.03,850300,0.0,1.0
2020-07-02,1.05,1.08,0.99,1.07,1888000,1.05,1.08,0.99,1.07,1888000,0.0,1.0
2020-07-06,1.02,1.07,1.01,1.07,1029700,1.02,1.07,1.01,1.07,1029700,0.0,1.0
2020-07-07,0.93,1.03,0.9,1.0,3944900,0.93,1.03,0.9,1.0,3944900,0.0,1.0
2020-07-08,0.93,0.95,0.9,0.95,2792400,0.93,0.95,0.9,0.95,2792400,0.0,1.0
2020-07-09,0.89,0.96,0.88,0.96,954600,0.89,0.96,0.88,0.96,954600,0.0,1.0
2020-07-10,0.96,0.96,0.87,0.91,2865400,0.96,0.96,0.87,0.91,2865400,0.0,1.0
2020-07-13,0.98,1.05,0.97,1.0,1815000,0.98,1.05,0.97,1.0,1815000,0.0,1.0
2020-07-14,0.96,1.0,0.9,1.0,1671000,0.96,1.0,0.9,1.0,1671000,0.0,1.0
2020-07-15,0.947,0.98,0.9031,0.98,1827400,0.947,0.98,0.9031,0.98,1827400,0.0,1.0
2020-07-16,0.9647,0.97,0.9251,0.9498,944400,0.9647,0.97,0.9251,0.9498,944400,0.0,1.0
2020-07-17,1.01,1.01,0.95,0.96,1253200,1.01,1.01,0.95,0.96,1253200,0.0,1.0
2020-07-20,0.94,1.01,0.92,1.0,2128450,0.94,1.01,0.92,1.0,2128450,0.0,1.0
2020-07-21,0.93,0.97,0.93,0.94,1378405,0.93,0.97,0.93,0.94,1378405,0.0,1.0
2020-07-22,0.9235,0.95,0.92,0.95,505710,0.9235,0.95,0.92,0.95,505710,0.0,1.0
2020-07-23,0.9476,0.955,0.91,0.93,942025,0.9476,0.955,0.91,0.93,942025,0.0,1.0
2020-07-24,0.92,0.965,0.9149,0.9422,2519257,0.92,0.965,0.9149,0.9422,2519257,0.0,1.0
2020-07-27,0.9195,0.94,0.885,0.94,1397317,0.9195,0.94,0.885,0.94,1397317,0.0,1.0
2020-07-28,0.9246,0.925,0.9,0.9071,571823,0.9246,0.925,0.9,0.9071,571823,0.0,1.0
2020-07-29,0.9122,0.93,0.9021,0.91,378509,0.9122,0.93,0.9021,0.91,378509,0.0,1.0
2020-07-30,0.9289,0.94,0.8617,0.9,1446002,0.9289,0.94,0.8617,0.9,1446002,0.0,1.0
2020-07-31,0.9165,0.9289,0.8788,0.9289,1602255,0.9165,0.9289,0.8788,0.9289,1602255,0.0,1.0
2020-08-03,0.8968,0.91,0.8701,0.91,860260,0.8968,0.91,0.8701,0.91,860260,0.0,1.0
2020-08-04,0.8965,0.8985,0.8711,0.8968,644946,0.8965,0.8985,0.8711,0.8968,644946,0.0,1.0
2020-08-05,0.9249,0.94,0.8965,0.9,1049072,0.9249,0.94,0.8965,0.9,1049072,0.0,1.0
2020-08-06,0.96,1.0,0.9112,0.94,1273707,0.96,1.0,0.9112,0.94,1273707,0.0,1.0
2020-08-07,0.9501,0.96,0.901,0.913,1361157,0.9501,0.96,0.901,0.913,1361157,0.0,1.0
2020-08-10,1.04,1.06,0.9301,0.95,2906221,1.04,1.06,0.9301,0.95,2906221,0.0,1.0
2020-08-11,1.08,1.22,1.05,1.07,3934998,1.08,1.22,1.05,1.07,3934998,0.0,1.0
2020-08-12,1.25,1.3,1.12,1.16,6655028,1.25,1.3,1.12,1.16,6655028,0.0,1.0
2020-08-13,1.13,1.35,1.13,1.34,6403681,1.13,1.35,1.13,1.34,6403681,0.0,1.0
2020-08-14,1.2,1.26,1.15,1.18,3345502,1.2,1.26,1.15,1.18,3345502,0.0,1.0
2020-08-17,1.2,1.305,1.2,1.3,4016640,1.2,1.305,1.2,1.3,4016640,0.0,1.0
2020-08-18,1.19,1.26,1.19,1.26,2411699,1.19,1.26,1.19,1.26,2411699,0.0,1.0
2020-08-19,1.14,1.225,1.14,1.19,2186890,1.14,1.225,1.14,1.19,2186890,0.0,1.0
2020-08-20,1.17,1.21,1.15,1.21,1399495,1.17,1.21,1.15,1.21,1399495,0.0,1.0
2020-08-21,1.06,1.1708,1.06,1.15,2543655,1.06,1.1708,1.06,1.15,2543655,0.0,1.0
2020-08-24,1.1,1.15,1.08,1.09,2796733,1.1,1.15,1.08,1.09,2796733,0.0,1.0
2020-08-25,1.11,1.16,1.09,1.1,2546803,1.11,1.16,1.09,1.1,2546803,0.0,1.0
2020-08-26,1.15,1.15,1.1101,1.12,1263141,1.15,1.15,1.1101,1.12,1263141,0.0,1.0
2020-08-27,1.17,1.19,1.12,1.14,2918544,1.17,1.19,1.12,1.14,2918544,0.0,1.0
2020-08-28,1.23,1.25,1.16,1.16,2310282,1.23,1.25,1.16,1.16,2310282,0.0,1.0
2020-08-31,1.17,1.26,1.17,1.22,1175789,1.17,1.26,1.17,1.22,1175789,0.0,1.0
2020-09-01,1.18,1.2,1.15,1.16,724522,1.18,1.2,1.15,1.16,724522,0.0,1.0
2020-09-02,1.18,1.21,1.16,1.19,952382,1.18,1.21,1.16,1.19,952382,0.0,1.0
2020-09-03,1.19,1.21,1.15,1.17,946645,1.19,1.21,1.15,1.17,946645,0.0,1.0
2020-09-04,1.23,1.25,1.15,1.17,1969196,1.23,1.25,1.15,1.17,1969196,0.0,1.0
2020-09-08,1.29,1.35,1.2,1.2,2153918,1.29,1.35,1.2,1.2,2153918,0.0,1.0
2020-09-09,1.31,1.34,1.23,1.3,1764840,1.31,1.34,1.23,1.3,1764840,0.0,1.0
2020-09-10,1.3,1.4,1.28,1.35,1778202,1.3,1.4,1.28,1.35,1778202,0.0,1.0
2020-09-11,1.37,1.39,1.2801,1.29,1673474,1.37,1.39,1.2801,1.29,1673474,0.0,1.0
2020-09-14,1.42,1.5,1.39,1.4,1656302,1.42,1.5,1.39,1.4,1656302,0.0,1.0
2020-09-15,1.35,1.4378,1.34,1.42,1236727,1.35,1.4378,1.34,1.42,1236727,0.0,1.0
2020-09-16,1.36,1.43,1.31,1.35,1567988,1.36,1.43,1.31,1.35,1567988,0.0,1.0
2020-09-17,1.34,1.395,1.28,1.36,1354229,1.34,1.395,1.28,1.36,1354229,0.0,1.0
2020-09-18,1.22,1.37,1.2,1.37,7093542,1.22,1.37,1.2,1.37,7093542,0.0,1.0
2020-09-21,1.14,1.22,1.14,1.21,2219030,1.14,1.22,1.14,1.21,2219030,0.0,1.0
2020-09-22,1.01,1.165,0.99,1.14,4707955,1.01,1.165,0.99,1.14,4707955,0.0,1.0
2020-09-23,0.9801,1.07,0.9211,1.05,4443325,0.9801,1.07,0.9211,1.05,4443325,0.0,1.0
2020-09-24,0.9325,0.97,0.9006,0.96,3282540,0.9325,0.97,0.9006,0.96,3282540,0.0,1.0
2020-09-25,0.94,0.96,0.91,0.9333,2755821,0.94,0.96,0.91,0.9333,2755821,0.0,1.0
2020-09-28,0.9954,1.0,0.95,0.95,1988925,0.9954,1.0,0.95,0.95,1988925,0.0,1.0
2020-09-29,0.9756,1.01,0.93,0.99,4169043,0.9756,1.01,0.93,0.99,4169043,0.0,1.0
2020-09-30,1.0,1.02,0.97,0.97,1912743,1.0,1.02,0.97,0.97,1912743,0.0,1.0
2020-10-01,1.02,1.03,0.97,0.99,1214059,1.02,1.03,0.97,0.99,1214059,0.0,1.0
2020-10-02,1.02,1.04,0.95,0.9701,1831898,1.02,1.04,0.95,0.9701,1831898,0.0,1.0
2020-10-05,1.04,1.05,1.0,1.03,1118886,1.04,1.05,1.0,1.03,1118886,0.0,1.0
2020-10-06,1.07,1.15,1.04,1.04,1991091,1.07,1.15,1.04,1.04,1991091,0.0,1.0
2020-10-07,1.1,1.15,1.07,1.11,1468039,1.1,1.15,1.07,1.11,1468039,0.0,1.0
2020-10-08,1.15,1.17,1.11,1.15,898203,1.15,1.17,1.11,1.15,898203,0.0,1.0
2020-10-09,1.14,1.2,1.14,1.15,550063,1.14,1.2,1.14,1.15,550063,0.0,1.0
2020-10-12,1.11,1.15,1.07,1.14,779421,1.11,1.15,1.07,1.14,779421,0.0,1.0
2020-10-13,1.08,1.11,1.05,1.1,839102,1.08,1.11,1.05,1.1,839102,0.0,1.0
2020-10-14,0.9732,1.085,0.97,1.08,1842835,0.9732,1.085,0.97,1.08,1842835,0.0,1.0
2020-10-15,1.01,1.02,0.97,0.9893,1199986,1.01,1.02,0.97,0.9893,1199986,0.0,1.0
2020-10-16,1.03,1.06,1.0,1.0,930870,1.03,1.06,1.0,1.0,930870,0.0,1.0
2020-10-19,0.9671,1.06,0.9222,0.991,2791563,0.9671,1.06,0.9222,0.991,2791563,0.0,1.0
2020-10-20,0.9622,1.01,0.9622,0.995,1134254,0.9622,1.01,0.9622,0.995,1134254,0.0,1.0
2020-10-21,0.9821,1.06,0.935,0.9622,1499108,0.9821,1.06,0.935,0.9622,1499108,0.0,1.0
2020-10-22,1.02,1.06,0.999,1.0,881030,1.02,1.06,0.999,1.0,881030,0.0,1.0
2020-10-23,1.0,1.05,1.0,1.05,422118,1.0,1.05,1.0,1.05,422118,0.0,1.0
2020-10-26,0.9763,1.02,0.9564,0.98,1078849,0.9763,1.02,0.9564,0.98,1078849,0.0,1.0
2020-10-27,0.975,1.0,0.961,0.9917,657996,0.975,1.0,0.961,0.9917,657996,0.0,1.0
2020-10-28,0.91,0.96,0.91,0.9514,1129213,0.91,0.96,0.91,0.9514,1129213,0.0,1.0
2020-10-29,0.91,0.94,0.9014,0.9151,1425760,0.91,0.94,0.9014,0.9151,1425760,0.0,1.0
2020-10-30,0.894,0.9493,0.871,0.9378,1346779,0.894,0.9493,0.871,0.9378,1346779,0.0,1.0
2020-11-02,0.9235,0.9484,0.87,0.91,1749585,0.9235,0.9484,0.87,0.91,1749585,0.0,1.0
2020-11-03,0.9671,0.99,0.9228,0.9228,757861,0.9671,0.99,0.9228,0.9228,757861,0.0,1.0
2020-11-04,0.948,0.9898,0.929,0.953,520591,0.948,0.9898,0.929,0.953,520591,0.0,1.0
2020-11-05,0.9837,1.0,0.9503,0.97,1016404,0.9837,1.0,0.9503,0.97,1016404,0.0,1.0
2020-11-06,0.9958,1.01,0.96,0.9814,689227,0.9958,1.01,0.96,0.9814,689227,0.0,1.0
2020-11-09,1.15,1.21,1.13,1.19,7837980,1.15,1.21,1.13,1.19,7837980,0.0,1.0
2020-11-10,1.26,1.3,1.13,1.15,3954521,1.26,1.3,1.13,1.15,3954521,0.0,1.0
2020-11-11,1.28,1.305,1.17,1.2,2171553,1.28,1.305,1.17,1.2,2171553,0.0,1.0
2020-11-12,1.3,1.34,1.24,1.25,1871712,1.3,1.34,1.24,1.25,1871712,0.0,1.0
2020-11-13,1.26,1.295,1.19,1.28,3029287,1.26,1.295,1.19,1.28,3029287,0.0,1.0
2020-11-16,1.25,1.38,1.25,1.3,2491056,1.25,1.38,1.25,1.3,2491056,0.0,1.0
2020-11-17,1.29,1.3,1.25,1.25,1022382,1.29,1.3,1.25,1.25,1022382,0.0,1.0
2020-11-18,1.27,1.3,1.25,1.3,1166488,1.27,1.3,1.25,1.3,1166488,0.0,1.0
2020-11-19,1.24,1.27,1.22,1.25,698937,1.24,1.27,1.22,1.25,698937,0.0,1.0
2020-11-20,1.25,1.28,1.2,1.2,887283,1.25,1.28,1.2,1.2,887283,0.0,1.0
2020-11-23,1.4,1.42,1.25,1.25,3929445,1.4,1.42,1.25,1.25,3929445,0.0,1.0
2020-11-24,1.55,1.58,1.35,1.4,3650515,1.55,1.58,1.35,1.4,3650515,0.0,1.0
2020-11-25,1.54,1.64,1.51,1.6,2108248,1.54,1.64,1.51,1.6,2108248,0.0,1.0
2020-11-27,1.53,1.57,1.51,1.54,753691,1.53,1.57,1.51,1.54,753691,0.0,1.0
2020-11-30,1.51,1.58,1.465,1.55,2099442,1.51,1.58,1.465,1.55,2099442,0.0,1.0
2020-12-01,1.5,1.59,1.472,1.51,1567624,1.5,1.59,1.472,1.51,1567624,0.0,1.0
2020-12-02,1.49,1.54,1.47,1.5,2842391,1.49,1.54,1.47,1.5,2842391,0.0,1.0
2020-12-03,1.53,1.64,1.48,1.48,3212236,1.53,1.64,1.48,1.48,3212236,0.0,1.0
2020-12-04,1.55,1.61,1.53,1.56,1513130,1.55,1.61,1.53,1.56,1513130,0.0,1.0
2020-12-07,1.49,1.57,1.47,1.54,1365149,1.49,1.57,1.47,1.54,1365149,0.0,1.0
2020-12-08,1.43,1.52,1.3,1.49,2386772,1.43,1.52,1.3,1.49,2386772,0.0,1.0
2020-12-09,1.31,1.44,1.26,1.43,2340908,1.31,1.44,1.26,1.43,2340908,0.0,1.0
2020-12-10,1.38,1.405,1.29,1.3,1123098,1.38,1.405,1.29,1.3,1123098,0.0,1.0
2020-12-11,1.39,1.42,1.31,1.31,801916,1.39,1.42,1.31,1.31,801916,0.0,1.0
2020-12-14,1.37,1.388,1.28,1.34,1331003,1.37,1.388,1.28,1.34,1331003,0.0,1.0
2020-12-15,1.34,1.38,1.3,1.38,12082846,1.34,1.38,1.3,1.38,12082846,0.0,1.0
2020-12-16,1.37,1.39,1.26,1.29,1641209,1.37,1.39,1.26,1.29,1641209,0.0,1.0
2020-12-17,1.49,1.5,1.34,1.34,2140384,1.49,1.5,1.34,1.34,2140384,0.0,1.0
2020-12-18,1.51,1.55,1.44,1.46,4538692,1.51,1.55,1.44,1.46,4538692,0.0,1.0
2020-12-21,1.54,1.54,1.44,1.47,3180697,1.54,1.54,1.44,1.47,3180697,0.0,1.0
2020-12-22,1.61,1.61,1.48,1.57,2693750,1.61,1.61,1.48,1.57,2693750,0.0,1.0
2020-12-23,1.65,1.73,1.57,1.63,2723059,1.65,1.73,1.57,1.63,2723059,0.0,1.0
2020-12-24,1.7,1.743,1.61,1.62,562176,1.7,1.743,1.61,1.62,562176,0.0,1.0
2020-12-28,1.66,1.7,1.6,1.6,1469827,1.66,1.7,1.6,1.6,1469827,0.0,1.0
2020-12-29,1.65,1.69,1.6259,1.67,1112781,1.65,1.69,1.6259,1.67,1112781,0.0,1.0
2020-12-30,1.65,1.7,1.6301,1.66,808274,1.65,1.7,1.6301,1.66,808274,0.0,1.0
2020-12-31,1.65,1.66,1.61,1.64,627719,1.65,1.66,1.61,1.64,627719,0.0,1.0
2021-01-04,1.59,1.66,1.56,1.63,3059953,1.59,1.66,1.56,1.63,3059953,0.0,1.0
2021-01-05,1.6,1.64,1.4649,1.5,1555209,1.6,1.64,1.4649,1.5,1555209,0.0,1.0
2021-01-06,1.69,1.7,1.5737,1.58,1623253,1.69,1.7,1.5737,1.58,1623253,0.0,1.0
2021-01-07,1.66,1.71,1.66,1.69,1095552,1.66,1.71,1.66,1.69,1095552,0.0,1.0
2021-01-08,1.53,1.62,1.505,1.59,2857624,1.53,1.62,1.505,1.59,2857624,0.0,1.0
2021-01-11,1.45,1.53,1.43,1.52,1972097,1.45,1.53,1.43,1.52,1972097,0.0,1.0
2021-01-12,1.43,1.5,1.43,1.43,1207707,1.43,1.5,1.43,1.43,1207707,0.0,1.0
2021-01-13,1.4,1.47,1.4,1.44,1544369,1.4,1.47,1.4,1.44,1544369,0.0,1.0
2021-01-14,1.5,1.54,1.41,1.41,1902272,1.5,1.54,1.41,1.41,1902272,0.0,1.0
2021-01-15,1.43,1.505,1.41,1.47,1198475,1.43,1.505,1.41,1.47,1198475,0.0,1.0
2021-01-19,1.56,1.59,1.43,1.43,2661219,1.56,1.59,1.43,1.43,2661219,0.0,1.0
2021-01-20,1.86,1.9,1.58,1.58,6459794,1.86,1.9,1.58,1.58,6459794,0.0,1.0
2021-01-21,1.7,1.99,1.695,1.85,5928811,1.7,1.99,1.695,1.85,5928811,0.0,1.0
2021-01-22,1.75,1.79,1.66,1.7,2320593,1.75,1.79,1.66,1.7,2320593,0.0,1.0
2021-01-25,1.89,1.99,1.68,1.69,5179119,1.89,1.99,1.68,1.69,5179119,0.0,1.0
2021-01-26,1.8,1.98,1.78,1.95,6063678,1.8,1.98,1.78,1.95,6063678,0.0,1.0
2021-01-27,1.9,1.97,1.76,1.79,5475128,1.9,1.97,1.76,1.79,5475128,0.0,1.0
2021-01-28,1.99,2.048,1.86,1.86,5976790,1.99,2.048,1.86,1.86,5976790,0.0,1.0
2021-01-29,1.99,2.19,1.9702,1.99,5712184,1.99,2.19,1.9702,1.99,5712184,0.0,1.0
2021-02-01,2.0,2.1,1.92,2.09,4968808,2.0,2.1,1.92,2.09,4968808,0.0,1.0
2021-02-02,1.99,2.06,1.92,2.02,3372376,1.99,2.06,1.92,2.02,3372376,0.0,1.0
2021-02-03,2.0,2.02,1.97,1.97,3093201,2.0,2.02,1.97,1.97,3093201,0.0,1.0
2021-02-04,1.92,2.02,1.87,2.0,3913611,1.92,2.02,1.87,2.0,3913611,0.0,1.0
2021-02-05,2.0,2.02,1.93,1.94,2228700,2.0,2.02,1.93,1.94,2228700,0.0,1.0
2021-02-08,2.18,2.2,1.95,2.03,17699472,2.18,2.2,1.95,2.03,17699472,0.0,1.0
2021-02-09,2.18,2.21,2.08,2.19,7643070,2.18,2.21,2.08,2.19,7643070,0.0,1.0
2021-02-10,2.18,2.23,2.12,2.2,2319227,2.18,2.23,2.12,2.2,2319227,0.0,1.0
2021-02-11,2.17,2.2,2.105,2.2,2611306,2.17,2.2,2.105,2.2,2611306,0.0,1.0
2021-02-12,2.14,2.2,2.12,2.17,1667186,2.14,2.2,2.12,2.17,1667186,0.0,1.0
2021-02-16,2.17,2.2,2.15,2.16,5846492,2.17,2.2,2.15,2.16,5846492,0.0,1.0
2021-02-17,2.13,2.26,2.12,2.2,2162504,2.13,2.26,2.12,2.2,2162504,0.0,1.0
2021-02-18,2.03,2.12,2.01,2.12,2879701,2.03,2.12,2.01,2.12,2879701,0.0,1.0
2021-02-19,2.03,2.08,1.94,2.02,2109296,2.03,2.08,1.94,2.02,2109296,0.0,1.0
2021-02-22,2.03,2.07,1.99,2.0,3999687,2.03,2.07,1.99,2.0,3999687,0.0,1.0
2021-02-23,1.97,2.07,1.95,2.0,5138536,1.97,2.07,1.95,2.0,5138536,0.0,1.0
2021-02-24,2.08,2.18,1.97,1.97,3521941,2.08,2.18,1.97,1.97,3521941,0.0,1.0
2021-02-25,1.82,2.15,1.73,2.05,10725600,1.82,2.15,1.73,2.05,10725600,0.0,1.0
2021-02-26,1.72,1.89,1.6901,1.87,4942856,1.72,1.89,1.6901,1.87,4942856,0.0,1.0
2021-03-01,1.78,1.8,1.64,1.77,4788306,1.78,1.8,1.64,1.77,4788306,0.0,1.0
2021-03-02,1.84,1.92,1.74,1.78,6880020,1.84,1.92,1.74,1.78,6880020,0.0,1.0
2021-03-03,1.9,1.92,1.825,1.88,2708115,1.9,1.92,1.825,1.88,2708115,0.0,1.0
2021-03-04,1.9,1.9,1.71,1.89,3241494,1.9,1.9,1.71,1.89,3241494,0.0,1.0
2021-03-05,1.88,1.91,1.74,1.9,2587075,1.88,1.91,1.74,1.9,2587075,0.0,1.0
2021-03-08,1.9,1.945,1.815,1.89,2299804,1.9,1.945,1.815,1.89,2299804,0.0,1.0
2021-03-09,1.94,1.99,1.89,1.95,2928878,1.94,1.99,1.89,1.95,2928878,0.0,1.0
2021-03-10,1.97,2.02,1.91,1.93,1710656,1.97,2.02,1.91,1.93,1710656,0.0,1.0
2021-03-11,2.05,2.08,1.98,2.0,1623311,2.05,2.08,1.98,2.0,1623311,0.0,1.0
2021-03-12,2.09,2.09,2.0,2.03,1176481,2.09,2.09,2.0,2.03,1176481,0.0,1.0
2021-03-15,2.21,2.28,2.09,2.09,3396370,2.21,2.28,2.09,2.09,3396370,0.0,1.0
2021-03-16,2.18,2.24,2.06,2.19,2307284,2.18,2.24,2.06,2.19,2307284,0.0,1.0
2021-03-17,2.22,2.23,2.02,2.15,2209578,2.22,2.23,2.02,2.15,2209578,0.0,1.0
2021-03-18,2.08,2.26,2.04,2.19,3046280,2.08,2.26,2.04,2.19,3046280,0.0,1.0
2021-03-19,2.13,2.21,2.0,2.08,4486249,2.13,2.21,2.0,2.08,4486249,0.0,1.0
2021-03-22,2.07,2.15,2.02,2.12,1422968,2.07,2.15,2.02,2.12,1422968,0.0,1.0
2021-03-23,1.96,2.06,1.92,2.05,2546320,1.96,2.06,1.92,2.05,2546320,0.0,1.0
2021-03-24,1.83,1.97,1.81,1.95,3506202,1.83,1.97,1.81,1.95,3506202,0.0,1.0
2021-03-25,1.87,1.9,1.76,1.81,1518900,1.87,1.9,1.76,1.81,1518900,0.0,1.0
2021-03-26,1.86,1.9,1.76,1.88,1555144,1.86,1.9,1.76,1.88,1555144,0.0,1.0
2021-03-29,1.77,1.88,1.75,1.87,3006354,1.77,1.88,1.75,1.87,3006354,0.0,1.0
2021-03-30,1.82,1.85,1.74,1.75,1877047,1.82,1.85,1.74,1.75,1877047,0.0,1.0
2021-03-31,1.8,1.86,1.79,1.81,1928765,1.8,1.86,1.79,1.81,1928765,0.0,1.0
2021-04-01,1.88,1.89,1.8,1.8,1191209,1.88,1.89,1.8,1.8,1191209,0.0,1.0
2021-04-05,1.97,2.0,1.9,1.92,2010677,1.97,2.0,1.9,1.92,2010677,0.0,1.0
2021-04-06,2.03,2.06,1.94,1.96,2399772,2.03,2.06,1.94,1.96,2399772,0.0,1.0
2021-04-07,2.08,2.1,1.98,2.03,1777664,2.08,2.1,1.98,2.03,1777664,0.0,1.0
2021-04-08,2.1,2.125,1.97,2.09,2415876,2.1,2.125,1.97,2.09,2415876,0.0,1.0
2021-04-09,2.11,2.16,2.03,2.09,2056371,2.11,2.16,2.03,2.09,2056371,0.0,1.0
2021-04-12,2.02,2.12,2.01,2.11,2837349,2.02,2.12,2.01,2.11,2837349,0.0,1.0
2021-04-13,1.96,2.02,1.87,2.01,4048639,1.96,2.02,1.87,2.01,4048639,0.0,1.0
2021-04-14,2.02,2.07,1.94,1.97,1899712,2.02,2.07,1.94,1.97,1899712,0.0,1.0
2021-04-15,2.02,2.09,1.98,2.03,1788523,2.02,2.09,1.98,2.03,1788523,0.0,1.0
2021-04-16,2.09,2.16,1.98,2.04,3213731,2.09,2.16,1.98,2.04,3213731,0.0,1.0
2021-04-19,2.04,2.13,1.99,2.09,2894467,2.04,2.13,1.99,2.09,2894467,0.0,1.0
2021-04-20,1.97,2.06,1.95,2.04,1635628,1.97,2.06,1.95,2.04,1635628,0.0,1.0
2021-04-21,2.05,2.075,1.88,1.89,1836937,2.05,2.075,1.88,1.89,1836937,0.0,1.0
2021-04-22,2.15,2.21,2.03,2.04,4261916,2.15,2.21,2.03,2.04,4261916,0.0,1.0
2021-04-23,2.2,2.24,2.16,2.17,3431791,2.2,2.24,2.16,2.17,3431791,0.0,1.0
2021-04-26,2.38,2.45,2.22,2.22,4267530,2.38,2.45,2.22,2.22,4267530,0.0,1.0
2021-04-27,2.45,2.505,2.36,2.36,4472853,2.45,2.505,2.36,2.36,4472853,0.0,1.0
2021-04-28,2.53,2.585,2.45,2.45,3673927,2.53,2.585,2.45,2.45,3673927,0.0,1.0
2021-04-29,2.57,2.6009,2.47,2.55,4187129,2.57,2.6009,2.47,2.55,4187129,0.0,1.0
2021-04-30,2.51,2.63,2.48,2.55,3045096,2.51,2.63,2.48,2.55,3045096,0.0,1.0
2021-05-03,2.52,2.58,2.44,2.54,2282757,2.52,2.58,2.44,2.54,2282757,0.0,1.0
2021-05-04,2.52,2.535,2.37,2.5,1623427,2.52,2.535,2.37,2.5,1623427,0.0,1.0
2021-05-05,2.52,2.585,2.5,2.55,1364357,2.52,2.585,2.5,2.55,1364357,0.0,1.0
2021-05-06,2.47,2.555,2.38,2.53,1945446,2.47,2.555,2.38,2.53,1945446,0.0,1.0
2021-05-07,2.56,2.61,2.46,2.49,2889844,2.56,2.61,2.46,2.49,2889844,0.0,1.0
2021-05-10,2.21,2.53,2.13,2.31,4504479,2.21,2.53,2.13,2.31,4504479,0.0,1.0
2021-05-11,2.34,2.51,2.1,2.15,3794810,2.34,2.51,2.1,2.15,3794810,0.0,1.0
2021-05-12,2.19,2.385,2.17,2.28,3183567,2.19,2.385,2.17,2.28,3183567,0.0,1.0
2021-05-13,2.16,2.3,2.07,2.2,2078933,2.16,2.3,2.07,2.2,2078933,0.0,1.0
2021-05-14,2.16,2.24,2.12,2.2,1754914,2.16,2.24,2.12,2.2,1754914,0.0,1.0
2021-05-17,2.34,2.36,2.145,2.17,2044438,2.34,2.36,2.145,2.17,2044438,0.0,1.0
2021-05-18,2.43,2.43,2.325,2.34,1571483,2.43,2.43,2.325,2.34,1571483,0.0,1.0
2021-05-19,2.27,2.38,2.21,2.38,1444041,2.27,2.38,2.21,2.38,1444041,0.0,1.0
2021-05-20,2.37,2.42,2.18,2.28,3190351,2.37,2.42,2.18,2.28,3190351,0.0,1.0
2021-05-21,2.33,2.43,2.31,2.42,1268868,2.33,2.43,2.31,2.42,1268868,0.0,1.0
2021-05-24,2.38,2.4,2.33,2.36,862746,2.38,2.4,2.33,2.36,862746,0.0,1.0
2021-05-25,2.22,2.44,2.22,2.36,2111972,2.22,2.44,2.22,2.36,2111972,0.0,1.0
2021-05-26,2.28,2.31,2.22,2.22,3782070,2.28,2.31,2.22,2.22,3782070,0.0,1.0
2021-05-27,2.4,2.42,2.27,2.28,2395426,2.4,2.42,2.27,2.28,2395426,0.0,1.0
2021-05-28,2.39,2.43,2.34,2.41,1538098,2.39,2.43,2.34,2.41,1538098,0.0,1.0
2021-06-01,2.38,2.41,2.34,2.35,2313774,2.38,2.41,2.34,2.35,2313774,0.0,1.0
2021-06-02,2.35,2.4,2.35,2.39,2353683,2.35,2.4,2.35,2.39,2353683,0.0,1.0
2021-06-03,2.29,2.35,2.22,2.35,2359035,2.29,2.35,2.22,2.35,2359035,0.0,1.0
2021-06-04,2.33,2.38,2.29,2.33,2485674,2.33,2.38,2.29,2.33,2485674,0.0,1.0
2021-06-07,2.37,2.39,2.335,2.37,4036489,2.37,2.39,2.335,2.37,4036489,0.0,1.0
2021-06-08,2.38,2.43,2.36,2.39,2221661,2.38,2.43,2.36,2.39,2221661,0.0,1.0
2021-06-09,2.83,2.86,2.375,2.4,15366207,2.83,2.86,2.375,2.4,15366207,0.0,1.0
2021-06-10,2.7,3.05,2.69,2.8,8812557,2.7,3.05,2.69,2.8,8812557,0.0,1.0
2021-06-11,2.98,3.02,2.71,2.78,6219691,2.98,3.02,2.71,2.78,6219691,0.0,1.0
2021-06-14,2.9,3.02,2.9,2.98,3288012,2.9,3.02,2.9,2.98,3288012,0.0,1.0
2021-06-15,2.9,2.925,2.85,2.88,3437174,2.9,2.925,2.85,2.88,3437174,0.0,1.0
2021-06-16,2.9,2.94,2.87,2.89,1728746,2.9,2.94,2.87,2.89,1728746,0.0,1.0
2021-06-17,2.78,2.975,2.745,2.88,4168783,2.78,2.975,2.745,2.88,4168783,0.0,1.0
2021-06-18,2.68,2.85,2.655,2.72,5113253,2.68,2.85,2.655,2.72,5113253,0.0,1.0
2021-06-21,2.79,2.82,2.705,2.72,4222568,2.79,2.82,2.705,2.72,4222568,0.0,1.0
2021-06-22,2.79,2.87,2.725,2.77,2600647,2.79,2.87,2.725,2.77,2600647,0.0,1.0
2021-06-23,2.79,2.89,2.76,2.84,3531685,2.79,2.89,2.76,2.84,3531685,0.0,1.0
2021-06-24,2.84,2.84,2.77,2.81,4461076,2.84,2.84,2.77,2.81,4461076,0.0,1.0
2021-06-25,2.81,2.93,2.77,2.85,50222446,2.81,2.93,2.77,2.85,50222446,0.0,1.0
2021-06-28,2.75,2.84,2.635,2.79,3816760,2.75,2.84,2.635,2.79,3816760,0.0,1.0
2021-06-29,2.69,2.79,2.68,2.76,1883565,2.69,2.79,2.68,2.76,1883565,0.0,1.0
2021-06-30,2.64,2.745,2.63,2.66,4244849,2.64,2.745,2.63,2.66,4244849,0.0,1.0
2021-07-01,2.63,2.7,2.61,2.68,3245788,2.63,2.7,2.61,2.68,3245788,0.0,1.0
2021-07-02,2.54,2.67,2.49,2.64,1436126,2.54,2.67,2.49,2.64,1436126,0.0,1.0
2021-07-06,2.45,2.5442,2.4,2.535,2378498,2.45,2.5442,2.4,2.535,2378498,0.0,1.0
2021-07-07,2.55,2.57,2.3834,2.46,3987989,2.55,2.57,2.3834,2.46,3987989,0.0,1.0
2021-07-08,2.51,2.58,2.46,2.5,1969733,2.51,2.58,2.46,2.5,1969733,0.0,1.0
2021-07-09,2.56,2.58,2.49,2.55,1665399,2.56,2.58,2.49,2.55,1665399,0.0,1.0
2021-07-12,2.63,2.64,2.48,2.54,2629056,2.63,2.64,2.48,2.54,2629056,0.0,1.0
2021-07-13,2.52,2.63,2.485,2.63,3192219,2.52,2.63,2.485,2.63,3192219,0.0,1.0
2021-07-14,2.5,2.57,2.47,2.57,1981185,2.5,2.57,2.47,2.57,1981185,0.0,1.0
2021-07-15,2.52,2.54,2.46,2.49,3123533,2.52,2.54,2.46,2.49,3123533,0.0,1.0
2021-07-16,2.39,2.55,2.35,2.55,2931847,2.39,2.55,2.35,2.55,2931847,0.0,1.0
2021-07-19,2.3,2.33,2.26,2.3,2133434,2.3,2.33,2.26,2.3,2133434,0.0,1.0
2021-07-20,2.36,2.41,2.245,2.37,2219121,2.36,2.41,2.245,2.37,2219121,0.0,1.0
2021-07-21,2.44,2.485,2.38,2.39,1340840,2.44,2.485,2.38,2.39,1340840,0.0,1.0
2021-07-22,2.34,2.45,2.3,2.42,1330172,2.34,2.45,2.3,2.42,1330172,0.0,1.0
2021-07-23,2.33,2.36,2.24,2.36,1187134,2.33,2.36,2.24,2.36,1187134,0.0,1.0
2021-07-26,2.42,2.46,2.325,2.34,1440816,2.42,2.46,2.325,2.34,1440816,0.0,1.0
2021-07-27,2.35,2.4,2.28,2.375,1308447,2.35,2.4,2.28,2.375,1308447,0.0,1.0
2021-07-28,2.39,2.41,2.29,2.39,1190394,2.39,2.41,2.29,2.39,1190394,0.0,1.0
2021-07-29,2.67,2.73,2.48,2.505,3366811,2.67,2.73,2.48,2.505,3366811,0.0,1.0
2021-07-30,2.66,2.785,2.63,2.67,2431380,2.66,2.785,2.63,2.67,2431380,0.0,1.0
2021-08-02,2.52,2.73,2.51,2.64,2483221,2.52,2.73,2.51,2.64,2483221,0.0,1.0
2021-08-03,2.49,2.57,2.39,2.54,1746839,2.49,2.57,2.39,2.54,1746839,0.0,1.0
2021-08-04,2.41,2.4799,2.395,2.44,1235956,2.41,2.4799,2.395,2.44,1235956,0.0,1.0
2021-08-05,2.47,2.56,2.39,2.41,1392290,2.47,2.56,2.39,2.41,1392290,0.0,1.0
2021-08-06,2.55,2.59,2.48,2.485,1061440,2.55,2.59,2.48,2.485,1061440,0.0,1.0
2021-08-09,2.44,2.55,2.44,2.53,659184,2.44,2.55,2.44,2.53,659184,0.0,1.0
2021-08-10,2.43,2.47,2.405,2.44,671370,2.43,2.47,2.405,2.44,671370,0.0,1.0
2021-08-11,2.49,2.5,2.4,2.44,1095678,2.49,2.5,2.4,2.44,1095678,0.0,1.0
2021-08-12,2.41,2.48,2.33,2.48,1483108,2.41,2.48,2.33,2.48,1483108,0.0,1.0
2021-08-13,2.36,2.41,2.34,2.41,1588044,2.36,2.41,2.34,2.41,1588044,0.0,1.0
2021-08-16,2.3,2.35,2.27,2.34,1678927,2.3,2.35,2.27,2.34,1678927,0.0,1.0
2021-08-17,2.29,2.335,2.25,2.27,1632801,2.29,2.335,2.25,2.27,1632801,0.0,1.0
2021-08-18,2.28,2.33,2.24,2.32,1648666,2.28,2.33,2.24,2.32,1648666,0.0,1.0
2021-08-19,2.26,2.28,2.205,2.24,1379664,2.26,2.28,2.205,2.24,1379664,0.0,1.0
2021-08-20,2.3,2.31,2.24,2.24,1288077,2.3,2.31,2.24,2.24,1288077,0.0,1.0
2021-08-23,2.36,2.41,2.33,2.33,1203526,2.36,2.41,2.33,2.33,1203526,0.0,1.0
2021-08-24,2.47,2.52,2.38,2.38,2767641,2.47,2.52,2.38,2.38,2767641,0.0,1.0
2021-08-25,2.41,2.5199,2.41,2.48,738765,2.41,2.5199,2.41,2.48,738765,0.0,1.0
2021-08-26,2.3,2.4,2.28,2.4,1522246,2.3,2.4,2.28,2.4,1522246,0.0,1.0
2021-08-27,2.54,2.54,2.32,2.32,1152975,2.54,2.54,2.32,2.32,1152975,0.0,1.0
2021-08-30,2.55,2.58,2.47,2.56,1665581,2.55,2.58,2.47,2.56,1665581,0.0,1.0
2021-08-31,2.63,2.63,2.5049,2.54,1465384,2.63,2.63,2.5049,2.54,1465384,0.0,1.0
2021-09-01,2.64,2.66,2.59,2.64,1361107,2.64,2.66,2.59,2.64,1361107,0.0,1.0
2021-09-02,2.6,2.6656,2.58,2.65,2117890,2.6,2.6656,2.58,2.65,2117890,0.0,1.0
2021-09-03,2.55,2.63,2.49,2.6,1040953,2.55,2.63,2.49,2.6,1040953,0.0,1.0
2021-09-07,2.54,2.58,2.515,2.53,1399886,2.54,2.58,2.515,2.53,1399886,0.0,1.0
2021-09-08,2.4,2.53,2.39,2.5,1358986,2.4,2.53,2.39,2.5,1358986,0.0,1.0
2021-09-09,2.4,2.47,2.365,2.38,1598733,2.4,2.47,2.365,2.38,1598733,0.0,1.0
2021-09-10,2.39,2.47,2.38,2.44,1087124,2.39,2.47,2.38,2.44,1087124,0.0,1.0
2021-09-13,2.45,2.56,2.39,2.41,2528516,2.45,2.56,2.39,2.41,2528516,0.0,1.0
2021-09-14,2.47,2.5,2.3895,2.48,1940355,2.47,2.5,2.3895,2.48,1940355,0.0,1.0
2021-09-15,2.5,2.53,2.39,2.51,2310902,2.5,2.53,2.39,2.51,2310902,0.0,1.0
2021-09-16,2.49,2.52,2.48,2.5,2385633,2.49,2.52,2.48,2.5,2385633,0.0,1.0
2021-09-17,2.67,2.67,2.49,2.51,7241377,2.67,2.67,2.49,2.51,7241377,0.0,1.0
2021-09-20,2.56,2.61,2.5,2.56,2436922,2.56,2.61,2.5,2.56,2436922,0.0,1.0
2021-09-21,2.59,2.63,2.51,2.59,1218467,2.59,2.63,2.51,2.59,1218467,0.0,1.0
2021-09-22,2.65,2.7,2.62,2.635,2169545,2.65,2.7,2.62,2.635,2169545,0.0,1.0
2021-09-23,2.79,2.82,2.645,2.69,2686776,2.79,2.82,2.645,2.69,2686776,0.0,1.0
2021-09-24,2.76,2.8901,2.735,2.76,2556303,2.76,2.8901,2.735,2.76,2556303,0.0,1.0
2021-09-27,2.85,3.125,2.71,2.78,6631912,2.85,3.125,2.71,2.78,6631912,0.0,1.0
2021-09-28,2.73,2.9,2.72,2.82,2703012,2.73,2.9,2.72,2.82,2703012,0.0,1.0
2021-09-29,2.7,2.79,2.6,2.78,1290107,2.7,2.79,2.6,2.78,1290107,0.0,1.0
2021-09-30,2.71,2.76,2.67,2.73,1164821,2.71,2.76,2.67,2.73,1164821,0.0,1.0
2021-10-01,2.88,2.935,2.75,2.75,3049442,2.88,2.935,2.75,2.75,3049442,0.0,1.0
2021-10-04,2.85,2.91,2.81,2.86,3563506,2.85,2.91,2.81,2.86,3563506,0.0,1.0
2021-10-05,2.76,2.9,2.75,2.9,3354449,2.76,2.9,2.75,2.9,3354449,0.0,1.0
2021-10-06,2.73,2.78,2.6823,2.72,1825842,2.73,2.78,2.6823,2.72,1825842,0.0,1.0
2021-10-07,2.84,2.86,2.75,2.75,1571804,2.84,2.86,2.75,2.75,1571804,0.0,1.0
2021-10-08,2.71,2.86,2.71,2.83,1056090,2.71,2.86,2.71,2.83,1056090,0.0,1.0
2021-10-11,2.65,2.74,2.63,2.735,902624,2.65,2.74,2.63,2.735,902624,0.0,1.0
2021-10-12,2.76,2.76,2.63,2.64,868735,2.76,2.76,2.63,2.64,868735,0.0,1.0
2021-10-13,2.72,2.772,2.58,2.77,1345212,2.72,2.772,2.58,2.77,1345212,0.0,1.0
2021-10-14,2.75,2.76,2.695,2.76,990708,2.75,2.76,2.695,2.76,990708,0.0,1.0
2021-10-15,2.69,2.82,2.69,2.81,969303,2.69,2.82,2.69,2.81,969303,0.0,1.0
2021-10-18,2.73,2.74,2.6535,2.7,867993,2.73,2.74,2.6535,2.7,867993,0.0,1.0
2021-10-19,2.71,2.785,2.7,2.75,1507435,2.71,2.785,2.7,2.75,1507435,0.0,1.0
2021-10-20,2.77,2.79,2.705,2.75,793175,2.77,2.79,2.705,2.75,793175,0.0,1.0
2021-10-21,2.87,2.995,2.7201,2.76,2727465,2.87,2.995,2.7201,2.76,2727465,0.0,1.0
2021-10-22,2.85,2.911,2.79,2.88,2322782,2.85,2.911,2.79,2.88,2322782,0.0,1.0
2021-10-25,2.95,2.96,2.8,2.91,1730015,2.95,2.96,2.8,2.91,1730015,0.0,1.0
2021-10-26,2.9,2.99,2.835,2.99,2187163,2.9,2.99,2.835,2.99,2187163,0.0,1.0
2021-10-27,2.83,2.96,2.815,2.88,2342956,2.83,2.96,2.815,2.88,2342956,0.0,1.0
2021-10-28,2.91,2.92,2.8,2.86,983370,2.91,2.92,2.8,2.86,983370,0.0,1.0
2021-10-29,2.9,2.93,2.825,2.93,1355236,2.9,2.93,2.825,2.93,1355236,0.0,1.0
2021-11-01,3.03,3.205,2.9,2.9,4683065,3.03,3.205,2.9,2.9,4683065,0.0,1.0
2021-11-02,3.03,3.17,2.94,3.08,1912996,3.03,3.17,2.94,3.08,1912996,0.0,1.0
2021-11-03,3.38,3.415,3.03,3.05,5233835,3.38,3.415,3.03,3.05,5233835,0.0,1.0
2021-11-04,3.18,3.48,3.13,3.42,2729184,3.18,3.48,3.13,3.42,2729184,0.0,1.0
2021-11-05,3.3,3.37,3.22,3.25,2816131,3.3,3.37,3.22,3.25,2816131,0.0,1.0
2021-11-08,3.27,3.36,3.21,3.36,1903331,3.27,3.36,3.21,3.36,1903331,0.0,1.0
2021-11-09,3.49,3.5,3.29,3.48,2913096,3.49,3.5,3.29,3.48,2913096,0.0,1.0
2021-11-10,3.38,3.64,3.38,3.485,3940519,3.38,3.64,3.38,3.485,3940519,0.0,1.0
2021-11-11,3.64,3.7,3.495,3.5,3793173,3.64,3.7,3.495,3.5,3793173,0.0,1.0
2021-11-12,3.64,3.66,3.52,3.64,2277484,3.64,3.66,3.52,3.64,2277484,0.0,1.0
2021-11-15,3.64,3.7,3.58,3.67,3423463,3.64,3.7,3.58,3.67,3423463,0.0,1.0
2021-11-16,3.52,3.6,3.44,3.59,1664655,3.52,3.6,3.44,3.59,1664655,0.0,1.0
2021-11-17,3.47,3.57,3.44,3.49,2073927,3.47,3.57,3.44,3.49,2073927,0.0,1.0
2021-11-18,3.31,3.53,3.23,3.51,3835791,3.31,3.53,3.23,3.51,3835791,0.0,1.0
2021-11-19,3.28,3.355,3.21,3.25,2727313,3.28,3.355,3.21,3.25,2727313,0.0,1.0
2021-11-22,3.37,3.41,3.28,3.31,1799801,3.37,3.41,3.28,3.31,1799801,0.0,1.0
2021-11-23,3.39,3.48,3.35,3.39,1484910,3.39,3.48,3.35,3.39,1484910,0.0,1.0
2021-11-24,3.37,3.44,3.3212,3.37,951628,3.37,3.44,3.3212,3.37,951628,0.0,1.0
2021-11-26,3.21,3.24,3.1,3.19,1641874,3.21,3.24,3.1,3.19,1641874,0.0,1.0
2021-11-29,3.13,3.3,3.1,3.3,2032615,3.13,3.3,3.1,3.3,2032615,0.0,1.0
2021-11-30,3.07,3.14,2.98,3.08,1958675,3.07,3.14,2.98,3.08,1958675,0.0,1.0
2021-12-01,2.92,3.23,2.91,3.19,2137966,2.92,3.23,2.91,3.19,2137966,0.0,1.0
2021-12-02,3.04,3.075,2.91,2.96,1295246,3.04,3.075,2.91,2.96,1295246,0.0,1.0
2021-12-03,2.93,3.05,2.885,3.05,1548903,2.93,3.05,2.885,3.05,1548903,0.0,1.0
2021-12-06,3.06,3.06,2.89,2.96,1369460,3.06,3.06,2.89,2.96,1369460,0.0,1.0
2021-12-07,3.12,3.15,3.04,3.05,1366073,3.12,3.15,3.04,3.05,1366073,0.0,1.0
2021-12-08,3.24,3.25,3.0733,3.12,1733118,3.24,3.25,3.0733,3.12,1733118,0.0,1.0
2021-12-09,3.12,3.295,3.1,3.18,1099503,3.12,3.295,3.1,3.18,1099503,0.0,1.0
2021-12-10,3.05,3.165,2.985,3.15,2541692,3.05,3.165,2.985,3.15,2541692,0.0,1.0
2021-12-13,3.29,3.44,3.245,3.43,4082963,3.29,3.44,3.245,3.43,4082963,0.0,1.0
2021-12-14,3.16,3.28,3.115,3.28,1666604,3.16,3.28,3.115,3.28,1666604,0.0,1.0
2021-12-15,3.17,3.22,3.06,3.15,2429597,3.17,3.22,3.06,3.15,2429597,0.0,1.0
2021-12-16,3.07,3.23,2.99,3.22,1925654,3.07,3.23,2.99,3.22,1925654,0.0,1.0
2021-12-17,3.25,3.25,2.965,3.06,3639679,3.25,3.25,2.965,3.06,3639679,0.0,1.0
2021-12-20,3.17,3.205,3.065,3.08,1853729,3.17,3.205,3.065,3.08,1853729,0.0,1.0
2021-12-21,3.36,3.36,3.1802,3.21,1603168,3.36,3.36,3.1802,3.21,1603168,0.0,1.0
2021-12-22,3.4,3.41,3.305,3.33,2479168,3.4,3.41,3.305,3.33,2479168,0.0,1.0
2021-12-23,3.42,3.44,3.3229,3.4,1826248,3.42,3.44,3.3229,3.4,1826248,0.0,1.0
2021-12-27,3.38,3.44,3.35,3.44,1029969,3.38,3.44,3.35,3.44,1029969,0.0,1.0
2021-12-28,3.34,3.41,3.33,3.35,1374835,3.34,3.41,3.33,3.35,1374835,0.0,1.0
2021-12-29,3.28,3.365,3.21,3.34,888225,3.28,3.365,3.21,3.34,888225,0.0,1.0
2021-12-30,3.27,3.35,3.26,3.26,682069,3.27,3.35,3.26,3.26,682069,0.0,1.0
2021-12-31,3.31,3.335,3.245,3.25,854942,3.31,3.335,3.245,3.25,854942,0.0,1.0
2022-01-03,3.39,3.465,3.33,3.33,3446987,3.39,3.465,3.33,3.33,3446987,0.0,1.0
2022-01-04,3.37,3.48,3.36,3.41,1157184,3.37,3.48,3.36,3.41,1157184,0.0,1.0
2022-01-05,3.14,3.41,3.09,3.35,3130751,3.14,3.41,3.09,3.35,3130751,0.0,1.0
2022-01-06,3.07,3.15,3.02,3.13,1553451,3.07,3.15,3.02,3.13,1553451,0.0,1.0
2022-01-07,3.2,3.205,3.025,3.05,1541207,3.2,3.205,3.025,3.05,1541207,0.0,1.0
2022-01-10,3.26,3.26,3.085,3.16,1974959,3.26,3.26,3.085,3.16,1974959,0.0,1.0
2022-01-11,3.3,3.3,3.16,3.25,1064965,3.3,3.3,3.16,3.25,1064965,0.0,1.0
2022-01-12,3.29,3.395,3.27,3.31,1625413,3.29,3.395,3.27,3.31,1625413,0.0,1.0
2022-01-13,3.29,3.41,3.26,3.3,1022054,3.29,3.41,3.26,3.3,1022054,0.0,1.0
2022-01-14,3.26,3.28,3.1801,3.22,974848,3.26,3.28,3.1801,3.22,974848,0.0,1.0
2022-01-18,3.18,3.235,3.155,3.2,1493583,3.18,3.235,3.155,3.2,1493583,0.0,1.0
2022-01-19,3.12,3.22,3.11,3.21,1543436,3.12,3.22,3.11,3.21,1543436,0.0,1.0
2022-01-20,3.09,3.27,3.08,3.12,1121022,3.09,3.27,3.08,3.12,1121022,0.0,1.0
2022-01-21,3.08,3.115,2.97,3.07,2602231,3.08,3.115,2.97,3.07,2602231,0.0,1.0
2022-01-24,3.09,3.11,2.81,3.02,2572515,3.09,3.11,2.81,3.02,2572515,0.0,1.0
2022-01-25,2.97,3.1,2.93,3.03,2493986,2.97,3.1,2.93,3.03,2493986,0.0,1.0
2022-01-26,2.9,3.06,2.865,3.02,1724662,2.9,3.06,2.865,3.02,1724662,0.0,1.0
2022-01-27,2.75,3.015,2.72,2.95,2242356,2.75,3.015,2.72,2.95,2242356,0.0,1.0
2022-01-28,2.99,2.99,2.705,2.76,3192575,2.99,2.99,2.705,2.76,3192575,0.0,1.0
2022-01-31,3.06,3.105,2.92,2.94,2167977,3.06,3.105,2.92,2.94,2167977,0.0,1.0
2022-02-01,3.08,3.15,3.02,3.02,2632903,3.08,3.15,3.02,3.02,2632903,0.0,1.0
2022-02-02,2.94,3.11,2.92,3.1,1744719,2.94,3.11,2.92,3.1,1744719,0.0,1.0
2022-02-03,2.85,2.95,2.76,2.87,1508467,2.85,2.95,2.76,2.87,1508467,0.0,1.0
2022-02-04,2.92,2.945,2.8,2.8,1543805,2.92,2.945,2.8,2.8,1543805,0.0,1.0
2022-02-07,2.94,2.965,2.88,2.88,3101417,2.94,2.965,2.88,2.88,3101417,0.0,1.0
2022-02-08,3.1,3.11,2.93,2.94,1207172,3.1,3.11,2.93,2.94,1207172,0.0,1.0
2022-02-09,3.32,3.32,3.11,3.14,2145234,3.32,3.32,3.11,3.14,2145234,0.0,1.0
2022-02-10,3.39,3.435,3.21,3.22,3422126,3.39,3.435,3.21,3.22,3422126,0.0,1.0
2022-02-11,3.36,3.44,3.31,3.37,2692441,3.36,3.44,3.31,3.37,2692441,0.0,1.0
2022-02-14,3.24,3.4,3.1917,3.35,988222,3.24,3.4,3.1917,3.35,988222,0.0,1.0
2022-02-15,3.5,3.52,3.293,3.3,4964165,3.5,3.52,3.293,3.3,4964165,0.0,1.0
2022-02-16,3.66,3.67,3.4601,3.47,5488608,3.66,3.67,3.4601,3.47,5488608,0.0,1.0
2022-02-17,3.63,3.74,3.56,3.59,2905370,3.63,3.74,3.56,3.59,2905370,0.0,1.0
2022-02-18,3.75,3.75,3.56,3.59,4925696,3.75,3.75,3.56,3.59,4925696,0.0,1.0
2022-02-22,3.73,3.775,3.68,3.71,5960781,3.73,3.775,3.68,3.71,5960781,0.0,1.0
2022-02-23,3.65,3.79,3.63,3.79,3059951,3.65,3.79,3.63,3.79,3059951,0.0,1.0
2022-02-24,4.01,4.01,3.26,3.3,8389710,4.01,4.01,3.26,3.3,8389710,0.0,1.0
2022-02-25,3.72,4.1,3.69,4.02,8895534,3.72,4.1,3.69,4.02,8895534,0.0,1.0
2022-02-28,3.74,3.9,3.7,3.73,9026504,3.74,3.9,3.7,3.73,9026504,0.0,1.0
2022-03-01,3.77,3.84,3.6,3.74,7685843,3.77,3.84,3.6,3.74,7685843,0.0,1.0
2022-03-02,3.77,3.97,3.77,3.84,6283755,3.77,3.97,3.77,3.84,6283755,0.0,1.0
2022-03-03,3.66,3.8,3.6,3.8,2700904,3.66,3.8,3.6,3.8,2700904,0.0,1.0
2022-03-04,3.52,3.665,3.46,3.62,2611743,3.52,3.665,3.46,3.62,2611743,0.0,1.0
2022-03-07,3.36,3.55,3.36,3.54,1661466,3.36,3.55,3.36,3.54,1661466,0.0,1.0
2022-03-08,3.43,3.55,3.27,3.35,3952473,3.43,3.55,3.27,3.35,3952473,0.0,1.0
2022-03-09,3.55,3.637,3.45,3.51,1790396,3.55,3.637,3.45,3.51,1790396,0.0,1.0
2022-03-10,3.69,3.72,3.465,3.48,3788457,3.69,3.72,3.465,3.48,3788457,0.0,1.0
2022-03-11,3.64,3.77,3.63,3.7,2008428,3.64,3.77,3.63,3.7,2008428,0.0,1.0
2022-03-14,3.5,3.66,3.47,3.62,1939412,3.5,3.66,3.47,3.62,1939412,0.0,1.0
2022-03-15,3.56,3.605,3.48,3.51,1522028,3.56,3.605,3.48,3.51,1522028,0.0,1.0
2022-03-16,3.69,3.77,3.575,3.62,3700016,3.69,3.77,3.575,3.62,3700016,0.0,1.0
2022-03-17,3.65,3.805,3.64,3.64,1595292,3.65,3.805,3.64,3.64,1595292,0.0,1.0
2022-03-18,3.71,3.71,3.55,3.6,7883170,3.71,3.71,3.55,3.6,7883170,0.0,1.0
2022-03-21,3.56,3.7,3.505,3.69,1966464,3.56,3.7,3.505,3.69,1966464,0.0,1.0
2022-03-22,3.75,3.78,3.545,3.56,2359681,3.75,3.78,3.545,3.56,2359681,0.0,1.0
2022-03-23,3.74,3.78,3.685,3.7,2819953,3.74,3.78,3.685,3.7,2819953,0.0,1.0
2022-03-24,3.7,3.78,3.66,3.74,1196839,3.7,3.78,3.66,3.74,1196839,0.0,1.0
2022-03-25,3.67,3.7,3.62,3.67,1556096,3.67,3.7,3.62,3.67,1556096,0.0,1.0
2022-03-28,3.68,3.68,3.6,3.64,1426166,3.68,3.68,3.6,3.64,1426166,0.0,1.0
2022-03-29,3.73,3.785,3.68,3.75,1397986,3.73,3.785,3.68,3.75,1397986,0.0,1.0
2022-03-30,3.53,3.74,3.53,3.7,2001201,3.53,3.74,3.53,3.7,2001201,0.0,1.0
2022-03-31,3.46,3.515,3.425,3.5,1983704,3.46,3.515,3.425,3.5,1983704,0.0,1.0
2022-04-01,3.48,3.52,3.44,3.49,1086547,3.48,3.52,3.44,3.49,1086547,0.0,1.0
2022-04-04,3.47,3.52,3.395,3.49,1308768,3.47,3.52,3.395,3.49,1308768,0.0,1.0
2022-04-05,3.36,3.535,3.36,3.49,2128419,3.36,3.535,3.36,3.49,2128419,0.0,1.0
2022-04-06,3.2,3.33,3.2,3.31,1816183,3.2,3.33,3.2,3.31,1816183,0.0,1.0
2022-04-07,3.25,3.26,3.07,3.2,5411494,3.25,3.26,3.07,3.2,5411494,0.0,1.0
2022-04-08,3.18,3.335,3.18,3.23,2087917,3.18,3.335,3.18,3.23,2087917,0.0,1.0
2022-04-11,3.1,3.14,3.07,3.14,1533659,3.1,3.14,3.07,3.14,1533659,0.0,1.0
2022-04-12,3.08,3.175,3.05,3.1,1272550,3.08,3.175,3.05,3.1,1272550,0.0,1.0
2022-04-13,3.21,3.215,3.07,3.1,1320838,3.21,3.215,3.07,3.1,1320838,0.0,1.0
2022-04-14,3.2,3.255,3.1895,3.22,1417112,3.2,3.255,3.1895,3.22,1417112,0.0,1.0
2022-04-18,3.2,3.22,3.14,3.18,3164528,3.2,3.22,3.14,3.18,3164528,0.0,1.0
2022-04-19,3.24,3.32,3.18,3.2,1429240,3.24,3.32,3.18,3.2,1429240,0.0,1.0
2022-04-20,3.22,3.275,3.19,3.24,3587240,3.22,3.275,3.19,3.24,3587240,0.0,1.0
2022-04-21,3.15,3.28,3.115,3.25,2205663,3.15,3.28,3.115,3.25,2205663,0.0,1.0
2022-04-22,2.98,3.2,2.97,3.17,3539637,2.98,3.2,2.97,3.17,3539637,0.0,1.0
2022-04-25,2.98,3.005,2.87,2.95,1797347,2.98,3.005,2.87,2.95,1797347,0.0,1.0
2022-04-26,2.84,2.95,2.83,2.93,2199356,2.84,2.95,2.83,2.93,2199356,0.0,1.0
2022-04-27,2.84,2.88,2.77,2.81,2127585,2.84,2.88,2.77,2.81,2127585,0.0,1.0
2022-04-28,2.75,2.87,2.71,2.87,2245410,2.75,2.87,2.71,2.87,2245410,0.0,1.0
2022-04-29,2.46,2.755,2.42,2.73,4094566,2.46,2.755,2.42,2.73,4094566,0.0,1.0
2022-05-02,2.39,2.525,2.31,2.46,6589442,2.39,2.525,2.31,2.46,6589442,0.0,1.0
2022-05-03,2.54,2.56,2.37,2.39,6038601,2.54,2.56,2.37,2.39,6038601,0.0,1.0
2022-05-04,2.59,2.59,2.46,2.54,3252433,2.59,2.59,2.46,2.54,3252433,0.0,1.0
2022-05-05,2.48,2.56,2.44,2.53,4018674,2.48,2.56,2.44,2.53,4018674,0.0,1.0
2022-05-06,2.44,2.495,2.39,2.47,2553120,2.44,2.495,2.39,2.47,2553120,0.0,1.0
2022-05-09,2.14,2.39,2.09,2.39,5736508,2.14,2.39,2.09,2.39,5736508,0.0,1.0
2022-05-10,1.94,2.39,1.8,2.39,5289432,1.94,2.39,1.8,2.39,5289432,0.0,1.0
2022-05-11,1.83,1.95,1.82,1.92,4467616,1.83,1.95,1.82,1.92,4467616,0.0,1.0
2022-05-12,1.75,1.855,1.69,1.8,10053356,1.75,1.855,1.69,1.8,10053356,0.0,1.0
2022-05-13,1.88,1.95,1.79,1.79,5629842,1.88,1.95,1.79,1.79,5629842,0.0,1.0
2022-05-16,1.83,1.905,1.8,1.84,2404986,1.83,1.905,1.8,1.84,2404986,0.0,1.0
2022-05-17,1.98,1.98,1.835,1.88,3131769,1.98,1.98,1.835,1.88,3131769,0.0,1.0
2022-05-18,1.86,2.02,1.85,1.93,3030972,1.86,2.02,1.85,1.93,3030972,0.0,1.0
2022-05-19,1.73,1.89,1.72,1.88,4087689,1.73,1.89,1.72,1.88,4087689,0.0,1.0
2022-05-20,1.7,1.78,1.65,1.77,3047638,1.7,1.78,1.65,1.77,3047638,0.0,1.0
2022-05-23,1.69,1.75,1.64,1.75,2122993,1.69,1.75,1.64,1.75,2122993,0.0,1.0
2022-05-24,1.45,1.68,1.42,1.66,5159059,1.45,1.68,1.42,1.66,5159059,0.0,1.0
2022-05-25,1.5,1.525,1.42,1.42,3440193,1.5,1.525,1.42,1.42,3440193,0.0,1.0
2022-05-26,1.57,1.61,1.5,1.5,2865722,1.57,1.61,1.5,1.5,2865722,0.0,1.0
2022-05-27,1.65,1.67,1.56,1.57,2273537,1.65,1.67,1.56,1.57,2273537,0.0,1.0
2022-05-31,1.58,1.67,1.56,1.64,2916717,1.58,1.67,1.56,1.64,2916717,0.0,1.0
2022-06-01,1.55,1.65,1.51,1.6,2179081,1.55,1.65,1.51,1.6,2179081,0.0,1.0
2022-06-02,1.59,1.6,1.545,1.56,1581553,1.59,1.6,1.545,1.56,1581553,0.0,1.0
2022-06-03,1.47,1.53,1.43,1.51,2092368,1.47,1.53,1.43,1.51,2092368,0.0,1.0
2022-06-06,1.53,1.54,1.44,1.51,2456214,1.53,1.54,1.44,1.51,2456214,0.0,1.0
2022-06-07,1.49,1.52,1.44,1.48,2063938,1.49,1.52,1.44,1.48,2063938,0.0,1.0
2022-06-08,1.46,1.52,1.44,1.47,1766556,1.46,1.52,1.44,1.47,1766556,0.0,1.0
2022-06-09,1.45,1.47,1.41,1.47,1867124,1.45,1.47,1.41,1.47,1867124,0.0,1.0
2022-06-10,1.32,1.43,1.3125,1.41,3317556,1.32,1.43,1.3125,1.41,3317556,0.0,1.0
2022-06-13,1.16,1.26,1.14,1.24,2095436,1.16,1.26,1.14,1.24,2095436,0.0,1.0
2022-06-14,1.17,1.21,1.12,1.21,1978916,1.17,1.21,1.12,1.21,1978916,0.0,1.0
2022-06-15,1.21,1.22,1.16,1.19,1939625,1.21,1.22,1.16,1.19,1939625,0.0,1.0
2022-06-16,1.09,1.2,1.08,1.17,3160983,1.09,1.2,1.08,1.17,3160983,0.0,1.0
2022-06-17,1.38,1.39,1.105,1.12,11278197,1.38,1.39,1.105,1.12,11278197,0.0,1.0
2022-06-21,1.24,1.42,1.23,1.4,2486262,1.24,1.42,1.23,1.4,2486262,0.0,1.0
2022-06-22,1.19,1.25,1.18,1.22,3065931,1.19,1.25,1.18,1.22,3065931,0.0,1.0
2022-06-23,1.16,1.19,1.12,1.17,3679539,1.16,1.19,1.12,1.17,3679539,0.0,1.0
2022-06-24,1.24,1.29,1.1601,1.18,4821915,1.24,1.29,1.1601,1.18,4821915,0.0,1.0
2022-06-27,1.17,1.26,1.16,1.25,2198272,1.17,1.26,1.16,1.25,2198272,0.0,1.0
2022-06-28,1.13,1.205,1.1,1.17,2349385,1.13,1.205,1.1,1.17,2349385,0.0,1.0
2022-06-29,1.11,1.12,1.04,1.12,1258117,1.11,1.12,1.04,1.12,1258117,0.0,1.0
2022-06-30,1.07,1.12,1.01,1.12,2092666,1.07,1.12,1.01,1.12,2092666,0.0,1.0
2022-07-01,1.1,1.12,1.0299,1.06,1848528,1.1,1.12,1.0299,1.06,1848528,0.0,1.0
2022-07-05,1.13,1.14,1.02,1.07,1356390,1.13,1.14,1.02,1.07,1356390,0.0,1.0
2022-07-06,1.15,1.16,1.09,1.12,2132660,1.15,1.16,1.09,1.12,2132660,0.0,1.0
2022-07-07,1.27,1.3,1.15,1.16,3196184,1.27,1.3,1.15,1.16,3196184,0.0,1.0
2022-07-08,1.11,1.2099,1.1,1.19,4141558,1.11,1.2099,1.1,1.19,4141558,0.0,1.0
2022-07-11,1.01,1.16,1.0,1.16,2487812,1.01,1.16,1.0,1.16,2487812,0.0,1.0
2022-07-12,1.07,1.08,0.9069,1.0,9849661,1.07,1.08,0.9069,1.0,9849661,0.0,1.0
2022-07-13,1.09,1.115,0.98985,1.0,2631652,1.09,1.115,0.98985,1.0,2631652,0.0,1.0
2022-07-14,1.0,1.055,1.0,1.04,2068551,1.0,1.055,1.0,1.04,2068551,0.0,1.0
2022-07-15,1.06,1.08,1.0,1.06,1831597,1.06,1.08,1.0,1.06,1831597,0.0,1.0
2022-07-18,1.23,1.25,1.1,1.1,3470227,1.23,1.25,1.1,1.1,3470227,0.0,1.0
2022-07-19,1.27,1.3267,1.24,1.25,1954362,1.27,1.3267,1.24,1.25,1954362,0.0,1.0
2022-07-20,1.44,1.4499,1.26,1.26,2661080,1.44,1.4499,1.26,1.26,2661080,0.0,1.0
2022-07-21,1.35,1.44,1.33,1.43,957770,1.35,1.44,1.33,1.43,957770,0.0,1.0
2022-07-22,1.29,1.365,1.23,1.33,1148149,1.29,1.365,1.23,1.33,1148149,0.0,1.0
2022-07-25,1.39,1.4,1.26,1.3,1434349,1.39,1.4,1.26,1.3,1434349,0.0,1.0
2022-07-26,1.32,1.42,1.24,1.35,3566327,1.32,1.42,1.24,1.35,3566327,0.0,1.0
2022-07-27,1.43,1.43,1.2941,1.33,888384,1.43,1.43,1.2941,1.33,888384,0.0,1.0
2022-07-28,1.45,1.47,1.36,1.43,999269,1.45,1.47,1.36,1.43,999269,0.0,1.0
2022-07-29,1.55,1.575,1.41,1.46,4377852,1.55,1.575,1.41,1.46,4377852,0.0,1.0
2022-08-01,1.45,1.55,1.39,1.54,1635234,1.45,1.55,1.39,1.54,1635234,0.0,1.0
2022-08-02,1.47,1.52,1.39,1.39,1179125,1.47,1.52,1.39,1.39,1179125,0.0,1.0
2022-08-03,1.56,1.61,1.45,1.46,2531397,1.56,1.61,1.45,1.46,2531397,0.0,1.0
2022-08-04,1.47,1.53,1.43,1.5,3731268,1.47,1.53,1.43,1.5,3731268,0.0,1.0
2022-08-05,1.52,1.57,1.38,1.47,4191451,1.52,1.57,1.38,1.47,4191451,0.0,1.0
2022-08-08,1.65,1.69,1.51,1.52,2951124,1.65,1.69,1.51,1.52,2951124,0.0,1.0
2022-08-09,1.5,1.55,1.28,1.55,3859101,1.5,1.55,1.28,1.55,3859101,0.0,1.0
2022-08-10,1.6,1.695,1.49,1.52,3311088,1.6,1.695,1.49,1.52,3311088,0.0,1.0
2022-08-11,1.7,1.71,1.615,1.64,1739234,1.7,1.71,1.615,1.64,1739234,0.0,1.0
2022-08-12,1.83,1.83,1.59,1.71,3043072,1.83,1.83,1.59,1.71,3043072,0.0,1.0
2022-08-15,1.79,1.85,1.74,1.81,1660692,1.79,1.85,1.74,1.81,1660692,0.0,1.0
2022-08-16,1.99,2.045,1.77,1.79,3345235,1.99,2.045,1.77,1.79,3345235,0.0,1.0
2022-08-17,1.85,1.96,1.755,1.9,4081039,1.85,1.96,1.755,1.9,4081039,0.0,1.0
2022-08-18,1.88,1.91,1.83,1.89,1614757,1.88,1.91,1.83,1.89,1614757,0.0,1.0
2022-08-19,1.8,1.85,1.75,1.85,1750980,1.8,1.85,1.75,1.85,1750980,0.0,1.0
2022-08-22,1.64,1.77,1.64,1.75,1876887,1.64,1.77,1.64,1.75,1876887,0.0,1.0
2022-08-23,1.65,1.72,1.635,1.66,1692072,1.65,1.72,1.635,1.66,1692072,0.0,1.0
2022-08-24,1.73,1.78,1.64,1.65,2312337,1.73,1.78,1.64,1.65,2312337,0.0,1.0
2022-08-25,1.77,1.825,1.73,1.74,1894565,1.77,1.825,1.73,1.74,1894565,0.0,1.0
2022-08-26,1.7,1.83,1.69,1.75,1808332,1.7,1.83,1.69,1.75,1808332,0.0,1.0
2022-08-29,1.72,1.74,1.62,1.67,1392187,1.72,1.74,1.62,1.67,1392187,0.0,1.0
2022-08-30,1.69,1.835,1.645,1.76,3511875,1.69,1.835,1.645,1.76,3511875,0.0,1.0
2022-08-31,1.6,1.75,1.6,1.68,1585695,1.6,1.75,1.6,1.68,1585695,0.0,1.0
2022-09-01,1.57,1.61,1.52,1.59,1609410,1.57,1.61,1.52,1.59,1609410,0.0,1.0
2022-09-02,1.57,1.625,1.52,1.6,1635549,1.57,1.625,1.52,1.6,1635549,0.0,1.0
2022-09-06,1.54,1.64,1.52,1.6,1941922,1.54,1.64,1.52,1.6,1941922,0.0,1.0
2022-09-07,1.61,1.65,1.51,1.52,4557575,1.61,1.65,1.51,1.52,4557575,0.0,1.0
2022-09-08,1.65,1.755,1.585,1.59,2119303,1.65,1.755,1.585,1.59,2119303,0.0,1.0
2022-09-09,1.74,1.76,1.65,1.65,1462209,1.74,1.76,1.65,1.65,1462209,0.0,1.0
2022-09-12,1.92,1.94,1.76,1.77,2393972,1.92,1.94,1.76,1.77,2393972,0.0,1.0
2022-09-13,1.83,1.9083,1.81,1.85,1649449,1.83,1.9083,1.81,1.85,1649449,0.0,1.0
2022-09-14,1.83,1.89,1.755,1.84,1563238,1.83,1.89,1.755,1.84,1563238,0.0,1.0
2022-09-15,1.87,1.985,1.8,1.8,2306874,1.87,1.985,1.8,1.8,2306874,0.0,1.0
2022-09-16,1.81,1.9,1.74,1.83,7639409,1.81,1.9,1.74,1.83,7639409,0.0,1.0
2022-09-19,1.72,1.82,1.65,1.76,1357004,1.72,1.82,1.65,1.76,1357004,0.0,1.0
2022-09-20,1.66,1.725,1.635,1.67,2122342,1.66,1.725,1.635,1.67,2122342,0.0,1.0
2022-09-21,1.57,1.68,1.55,1.68,2121226,1.57,1.68,1.55,1.68,2121226,0.0,1.0
2022-09-22,1.42,1.59,1.41,1.56,1764589,1.42,1.59,1.41,1.56,1764589,0.0,1.0
2022-09-23,1.36,1.39,1.305,1.39,2425327,1.36,1.39,1.305,1.39,2425327,0.0,1.0
2022-09-26,1.3,1.43,1.3,1.35,1521439,1.3,1.43,1.3,1.35,1521439,0.0,1.0
2022-09-27,1.36,1.455,1.32,1.32,2511189,1.36,1.455,1.32,1.32,2511189,0.0,1.0
2022-09-28,1.39,1.43,1.36,1.4,1972412,1.39,1.43,1.36,1.4,1972412,0.0,1.0
2022-09-29,1.39,1.415,1.315,1.36,1314595,1.39,1.415,1.315,1.36,1314595,0.0,1.0
2022-09-30,1.37,1.47,1.37,1.41,1607317,1.37,1.47,1.37,1.41,1607317,0.0,1.0
2022-10-03,1.48,1.52,1.37,1.45,1668747,1.48,1.52,1.37,1.45,1668747,0.0,1.0
2022-10-04,1.61,1.62,1.51,1.51,1974295,1.61,1.62,1.51,1.51,1974295,0.0,1.0
2022-10-05,1.63,1.65,1.49,1.57,2507984,1.63,1.65,1.49,1.57,2507984,0.0,1.0
2022-10-06,1.6,1.695,1.58,1.6,1081238,1.6,1.695,1.58,1.6,1081238,0.0,1.0
2022-10-07,1.56,1.635,1.53,1.57,2863619,1.56,1.635,1.53,1.57,2863619,0.0,1.0
2022-10-10,1.6,1.635,1.52,1.61,1809802,1.6,1.635,1.52,1.61,1809802,0.0,1.0
2022-10-11,1.61,1.645,1.51,1.6,1870425,1.61,1.645,1.51,1.6,1870425,0.0,1.0
2022-10-12,1.62,1.7,1.58,1.61,1919605,1.62,1.7,1.58,1.61,1919605,0.0,1.0
2022-10-13,1.58,1.7,1.535,1.69,2559910,1.58,1.7,1.535,1.69,2559910,0.0,1.0
2022-10-14,1.46,1.64,1.43,1.61,1768609,1.46,1.64,1.43,1.61,1768609,0.0,1.0
2022-10-17,1.59,1.6,1.49,1.5,1854566,1.59,1.6,1.49,1.5,1854566,0.0,1.0
2022-10-18,1.72,1.72,1.59,1.64,1540955,1.72,1.72,1.59,1.64,1540955,0.0,1.0
2022-10-19,1.62,1.74,1.59,1.71,1315237,1.62,1.74,1.59,1.71,1315237,0.0,1.0
2022-10-20,1.65,1.69,1.62,1.63,1014672,1.65,1.69,1.62,1.63,1014672,0.0,1.0
2022-10-21,1.67,1.67,1.59,1.67,1038597,1.67,1.67,1.59,1.67,1038597,0.0,1.0
2022-10-24,1.62,1.68,1.58,1.67,801894,1.62,1.68,1.58,1.67,801894,0.0,1.0
2022-10-25,1.62,1.67,1.58,1.58,1842424,1.62,1.67,1.58,1.58,1842424,0.0,1.0
2022-10-26,1.53,1.65,1.515,1.63,1901703,1.53,1.65,1.515,1.63,1901703,0.0,1.0
2022-10-27,1.55,1.6,1.5,1.58,2456608,1.55,1.6,1.5,1.58,2456608,0.0,1.0
2022-10-28,1.55,1.56,1.47,1.54,2106236,1.55,1.56,1.47,1.54,2106236,0.0,1.0
2022-10-31,1.43,1.59,1.4,1.52,6243954,1.43,1.59,1.4,1.52,6243954,0.0,1.0
2022-11-01,1.39,1.5,1.36,1.47,2881272,1.39,1.5,1.36,1.47,2881272,0.0,1.0
2022-11-02,1.31,1.42,1.295,1.38,3628440,1.31,1.42,1.295,1.38,3628440,0.0,1.0
2022-11-03,1.35,1.4,1.295,1.31,765338,1.35,1.4,1.295,1.31,765338,0.0,1.0
2022-11-04,1.27,1.375,1.23,1.34,1592417,1.27,1.375,1.23,1.34,1592417,0.0,1.0
2022-11-07,1.21,1.3,1.19,1.29,1828919,1.21,1.3,1.19,1.29,1828919,0.0,1.0
2022-11-08,1.08,1.25,1.05,1.23,2845487,1.08,1.25,1.05,1.23,2845487,0.0,1.0
2022-11-09,0.9594,1.09,0.95005,1.09,3063914,0.9594,1.09,0.95005,1.09,3063914,0.0,1.0
2022-11-10,1.15,1.18,1.0101,1.02,3704275,1.15,1.18,1.0101,1.02,3704275,0.0,1.0
2022-11-11,1.13,1.2198,1.08,1.15,2693038,1.13,1.2198,1.08,1.15,2693038,0.0,1.0
2022-11-14,1.11,1.18,1.1,1.11,2827122,1.11,1.18,1.1,1.11,2827122,0.0,1.0
2022-11-15,1.33,1.34,1.16,1.17,2753423,1.33,1.34,1.16,1.17,2753423,0.0,1.0
2022-11-16,1.21,1.29,1.2,1.29,923338,1.21,1.29,1.2,1.29,923338,0.0,1.0
2022-11-17,1.09,1.23,1.07,1.2,1684916,1.09,1.23,1.07,1.2,1684916,0.0,1.0
2022-11-18,1.06,1.14,1.04,1.13,3368286,1.06,1.14,1.04,1.13,3368286,0.0,1.0
2022-11-21,1.09,1.125,1.04,1.04,1164428,1.09,1.125,1.04,1.04,1164428,0.0,1.0
2022-11-22,1.06,1.1,1.0,1.08,2465479,1.06,1.1,1.0,1.08,2465479,0.0,1.0
2022-11-23,1.09,1.12,1.03,1.05,1083835,1.09,1.12,1.03,1.05,1083835,0.0,1.0
2022-11-25,1.05,1.095,1.05,1.09,498989,1.05,1.095,1.05,1.09,498989,0.0,1.0
2022-11-28,1.0,1.08,1.0,1.05,928878,1.0,1.08,1.0,1.05,928878,0.0,1.0
2022-11-29,1.02,1.03,0.995,1.0,1226584,1.02,1.03,0.995,1.0,1226584,0.0,1.0
2022-11-30,1.13,1.13,1.03,1.03,4474587,1.13,1.13,1.03,1.03,4474587,0.0,1.0
2022-12-01,1.07,1.15,1.05,1.12,2711242,1.07,1.15,1.05,1.12,2711242,0.0,1.0
2022-12-02,1.09,1.1,1.02,1.05,1526758,1.09,1.1,1.02,1.05,1526758,0.0,1.0
2022-12-05,1.02,1.1,0.9999,1.08,1833809,1.02,1.1,0.9999,1.08,1833809,0.0,1.0
2022-12-06,1.01,1.03,0.99,1.0,1697893,1.01,1.03,0.99,1.0,1697893,0.0,1.0
2022-12-07,1.02,1.04,0.9798,1.0,1121516,1.02,1.04,0.9798,1.0,1121516,0.0,1.0
2022-12-08,1.01,1.04,0.995,1.0,2813892,1.01,1.04,0.995,1.0,2813892,0.0,1.0
2022-12-09,1.02,1.04,0.9901,0.995,1109385,1.02,1.04,0.9901,0.995,1109385,0.0,1.0
2022-12-12,1.06,1.08,1.02,1.03,976379,1.06,1.08,1.02,1.03,976379,0.0,1.0
2022-12-13,1.11,1.23,1.09,1.1,1625971,1.11,1.23,1.09,1.1,1625971,0.0,1.0
2022-12-14,1.12,1.175,1.08,1.09,1366286,1.12,1.175,1.08,1.09,1366286,0.0,1.0
2022-12-15,1.07,1.12,1.06,1.1,2835066,1.07,1.12,1.06,1.1,2835066,0.0,1.0
2022-12-16,1.02,1.05,0.97,1.05,7099841,1.02,1.05,0.97,1.05,7099841,0.0,1.0
2022-12-19,1.0,1.02,0.951,1.0,1587113,1.0,1.02,0.951,1.0,1587113,0.0,1.0
2022-12-20,1.09,1.1,1.0,1.01,1566981,1.09,1.1,1.0,1.01,1566981,0.0,1.0
2022-12-21,1.04,1.11,1.03,1.11,1036780,1.04,1.11,1.03,1.11,1036780,0.0,1.0
2022-12-22,1.03,1.1,0.9853,1.09,1748403,1.03,1.1,0.9853,1.09,1748403,0.0,1.0
2022-12-23,1.03,1.06,1.01,1.01,620648,1.03,1.06,1.01,1.01,620648,0.0,1.0
2022-12-27,1.0,1.04,0.9901,1.04,1023191,1.0,1.04,0.9901,1.04,1023191,0.0,1.0
2022-12-28,1.01,1.04,0.995,1.0,1265755,1.01,1.04,0.995,1.0,1265755,0.0,1.0
2022-12-29,1.06,1.06,1.01,1.01,1334434,1.06,1.06,1.01,1.01,1334434,0.0,1.0
2022-12-30,1.05,1.05,1.0,1.0,1408066,1.05,1.05,1.0,1.0,1408066,0.0,1.0
2023-01-03,1.03,1.1,1.005,1.05,947346,1.03,1.1,1.005,1.05,947346,0.0,1.0
2023-01-04,1.06,1.07,1.02,1.05,1144875,1.06,1.07,1.02,1.05,1144875,0.0,1.0
2023-01-05,1.04,1.125,1.02,1.05,792590,1.04,1.125,1.02,1.05,792590,0.0,1.0
2023-01-06,1.16,1.19,1.052,1.06,3261636,1.16,1.19,1.052,1.06,3261636,0.0,1.0
2023-01-09,1.18,1.22,1.15,1.16,2564914,1.18,1.22,1.15,1.16,2564914,0.0,1.0
2023-01-10,1.24,1.25,1.16,1.16,1934863,1.24,1.25,1.16,1.16,1934863,0.0,1.0
2023-01-11,1.38,1.38,1.23,1.24,1938098,1.38,1.38,1.23,1.24,1938098,0.0,1.0
2023-01-12,1.33,1.41,1.285,1.41,4229798,1.33,1.41,1.285,1.41,4229798,0.0,1.0
2023-01-13,1.41,1.44,1.31,1.32,2611919,1.41,1.44,1.31,1.32,2611919,0.0,1.0
2023-01-17,1.33,1.43,1.33,1.43,1519092,1.33,1.43,1.33,1.43,1519092,0.0,1.0
2023-01-18,1.33,1.46,1.32,1.38,4785512,1.33,1.46,1.32,1.38,4785512,0.0,1.0
2023-01-19,1.33,1.36,1.28,1.31,1563885,1.33,1.36,1.28,1.31,1563885,0.0,1.0
2023-01-20,1.51,1.52,1.3718,1.4,4375307,1.51,1.52,1.3718,1.4,4375307,0.0,1.0
2023-01-23,1.69,1.73,1.48,1.53,6133221,1.69,1.73,1.48,1.53,6133221,0.0,1.0
2023-01-24,1.62,1.8,1.59,1.69,4822457,1.62,1.8,1.59,1.69,4822457,0.0,1.0
2023-01-25,1.63,1.66,1.5,1.6,10006139,1.63,1.66,1.5,1.6,10006139,0.0,1.0
2023-01-26,1.77,1.79,1.62,1.66,3374954,1.77,1.79,1.62,1.66,3374954,0.0,1.0
2023-01-27,1.79,1.86,1.7201,1.77,2925177,1.79,1.86,1.7201,1.77,2925177,0.0,1.0
2023-01-30,1.82,1.845,1.7,1.74,3083848,1.82,1.845,1.7,1.74,3083848,0.0,1.0
2023-01-31,1.91,1.94,1.86,1.88,2905629,1.91,1.94,1.86,1.88,2905629,0.0,1.0
2023-02-01,1.93,1.9399,1.83,1.9,2012965,1.93,1.9399,1.83,1.9,2012965,0.0,1.0
2023-02-02,2.06,2.1,1.94,1.94,3917828,2.06,2.1,1.94,1.94,3917828,0.0,1.0
2023-02-03,2.04,2.14,1.97,2.03,3359625,2.04,2.14,1.97,2.03,3359625,0.0,1.0
2023-02-06,2.02,2.04,1.97,2.0,1960683,2.02,2.04,1.97,2.0,1960683,0.0,1.0
2023-02-07,1.9,1.9816,1.86,1.98,3058955,1.9,1.9816,1.86,1.98,3058955,0.0,1.0
2023-02-08,1.87,1.98,1.83,1.9,1691184,1.87,1.98,1.83,1.9,1691184,0.0,1.0
2023-02-09,1.83,1.94,1.81,1.87,2549774,1.83,1.94,1.81,1.87,2549774,0.0,1.0
2023-02-10,1.79,1.865,1.74,1.82,4375787,1.79,1.865,1.74,1.82,4375787,0.0,1.0
2023-02-13,1.74,1.8,1.71,1.79,1415661,1.74,1.8,1.71,1.79,1415661,0.0,1.0
2023-02-14,1.74,1.79,1.67,1.71,1675995,1.74,1.79,1.67,1.71,1675995,0.0,1.0
2023-02-15,1.8,1.83,1.725,1.73,1667237,1.8,1.83,1.725,1.73,1667237,0.0,1.0
2023-02-16,1.75,1.835,1.74,1.77,1699413,1.75,1.835,1.74,1.77,1699413,0.0,1.0
2023-02-17,1.85,1.8675,1.75,1.78,1866054,1.85,1.8675,1.75,1.78,1866054,0.0,1.0
2023-02-21,1.69,1.83,1.67,1.82,2631610,1.69,1.83,1.67,1.82,2631610,0.0,1.0
2023-02-22,1.73,1.8,1.713,1.74,2962277,1.73,1.8,1.713,1.74,2962277,0.0,1.0
2023-02-23,1.64,1.77,1.555,1.77,6132117,1.64,1.77,1.555,1.77,6132117,0.0,1.0
2023-02-24,1.57,1.635,1.54,1.56,2162626,1.57,1.635,1.54,1.56,2162626,0.0,1.0
2023-02-27,1.55,1.61,1.54,1.57,3756205,1.55,1.61,1.54,1.57,3756205,0.0,1.0
2023-02-28,1.77,1.85,1.64,1.68,4386783,1.77,1.85,1.64,1.68,4386783,0.0,1.0
2023-03-01,1.63,1.8,1.63,1.79,2508121,1.63,1.8,1.63,1.79,2508121,0.0,1.0
2023-03-02,1.58,1.6,1.52,1.57,1734945,1.58,1.6,1.52,1.57,1734945,0.0,1.0
2023-03-03,1.59,1.62,1.55,1.58,1605614,1.59,1.62,1.55,1.58,1605614,0.0,1.0
2023-03-06,1.57,1.63,1.55,1.57,1688203,1.57,1.63,1.55,1.57,1688203,0.0,1.0
2023-03-07,1.49,1.56,1.47,1.56,1587637,1.49,1.56,1.47,1.56,1587637,0.0,1.0
2023-03-08,1.48,1.53,1.4625,1.5,1247913,1.48,1.53,1.4625,1.5,1247913,0.0,1.0
2023-03-09,1.36,1.48,1.355,1.47,1722466,1.36,1.48,1.355,1.47,1722466,0.0,1.0
2023-03-10,1.24,1.37,1.175,1.35,3888805,1.24,1.37,1.175,1.35,3888805,0.0,1.0
2023-03-13,1.18,1.25,1.14,1.24,3949740,1.18,1.25,1.14,1.24,3949740,0.0,1.0
2023-03-14,1.16,1.29,1.14,1.23,2598652,1.16,1.29,1.14,1.23,2598652,0.0,1.0
2023-03-15,1.11,1.14,1.09,1.12,3443284,1.11,1.14,1.09,1.12,3443284,0.0,1.0
2023-03-16,1.09,1.13,1.07,1.11,2446711,1.09,1.13,1.07,1.11,2446711,0.0,1.0
2023-03-17,1.09,1.12,1.03,1.08,6153675,1.09,1.12,1.03,1.08,6153675,0.0,1.0
2023-03-20,1.07,1.1,1.0205,1.1,2260997,1.07,1.1,1.0205,1.1,2260997,0.0,1.0
2023-03-21,1.12,1.18,1.09,1.11,3035718,1.12,1.18,1.09,1.11,3035718,0.0,1.0
2023-03-22,1.07,1.1385,1.07,1.11,1562980,1.07,1.1385,1.07,1.11,1562980,0.0,1.0
2023-03-23,1.08,1.135,1.04,1.08,2203893,1.08,1.135,1.04,1.08,2203893,0.0,1.0
2023-03-24,1.1,1.1,1.04,1.08,1333397,1.1,1.1,1.04,1.08,1333397,0.0,1.0
2023-03-27,1.08,1.09,1.05,1.07,1296363,1.08,1.09,1.05,1.07,1296363,0.0,1.0
2023-03-28,1.07,1.08,1.05,1.06,1793261,1.07,1.08,1.05,1.06,1793261,0.0,1.0
2023-03-29,1.08,1.1,1.04,1.1,1159862,1.08,1.1,1.04,1.1,1159862,0.0,1.0
2023-03-30,1.12,1.13,1.07,1.09,990130,1.12,1.13,1.07,1.09,990130,0.0,1.0
2023-03-31,1.2,1.21,1.13,1.16,1979666,1.2,1.21,1.13,1.16,1979666,0.0,1.0
2023-04-03,1.18,1.21,1.1,1.2,1930731,1.18,1.21,1.1,1.2,1930731,0.0,1.0
2023-04-04,1.1,1.19,1.09,1.18,1323095,1.1,1.19,1.09,1.18,1323095,0.0,1.0
2023-04-05,1.07,1.1,1.05,1.09,2287667,1.07,1.1,1.05,1.09,2287667,0.0,1.0
2023-04-06,1.04,1.09,1.03,1.09,1437310,1.04,1.09,1.03,1.09,1437310,0.0,1.0
2023-04-10,1.15,1.16,1.025,1.03,3619757,1.15,1.16,1.025,1.03,3619757,0.0,1.0
2023-04-11,1.2,1.2099,1.135,1.16,2250883,1.2,1.2099,1.135,1.16,2250883,0.0,1.0
2023-04-12,1.17,1.23,1.15,1.22,1601432,1.17,1.23,1.15,1.22,1601432,0.0,1.0
2023-04-13,1.21,1.23,1.155,1.16,1639417,1.21,1.23,1.155,1.16,1639417,0.0,1.0
2023-04-14,1.21,1.22,1.09,1.21,2239076,1.21,1.22,1.09,1.21,2239076,0.0,1.0
2023-04-17,1.23,1.23,1.16,1.2,1104472,1.23,1.23,1.16,1.2,1104472,0.0,1.0
2023-04-18,1.21,1.25,1.16,1.25,1630276,1.21,1.25,1.16,1.25,1630276,0.0,1.0
2023-04-19,1.2,1.22,1.15,1.16,1276753,1.2,1.22,1.15,1.16,1276753,0.0,1.0
2023-04-20,1.19,1.205,1.15,1.18,1464984,1.19,1.205,1.15,1.18,1464984,0.0,1.0
2023-04-21,1.26,1.27,1.18,1.18,938560,1.26,1.27,1.18,1.18,938560,0.0,1.0
2023-04-24,1.24,1.325,1.2,1.25,1270004,1.24,1.325,1.2,1.25,1270004,0.0,1.0
2023-04-25,1.2,1.23,1.16,1.2,1784031,1.2,1.23,1.16,1.2,1784031,0.0,1.0
2023-04-26,1.2,1.23,1.17,1.2,1409281,1.2,1.23,1.17,1.2,1409281,0.0,1.0
2023-04-27,1.27,1.28,1.18,1.2,1375670,1.27,1.28,1.18,1.2,1375670,0.0,1.0
2023-04-28,1.27,1.2975,1.25,1.27,1377939,1.27,1.2975,1.25,1.27,1377939,0.0,1.0
2023-05-01,1.3,1.31,1.21,1.26,2507301,1.3,1.31,1.21,1.26,2507301,0.0,1.0
2023-05-02,1.3,1.32,1.285,1.29,3905637,1.3,1.32,1.285,1.29,3905637,0.0,1.0
2023-05-03,1.32,1.39,1.3,1.3,1258607,1.32,1.39,1.3,1.3,1258607,0.0,1.0
2023-05-04,1.25,1.3,1.18,1.3,2169299,1.25,1.3,1.18,1.3,2169299,0.0,1.0
2023-05-05,1.3,1.31,1.23,1.28,1011383,1.3,1.31,1.23,1.28,1011383,0.0,1.0
2023-05-08,1.26,1.31,1.1725,1.29,3022019,1.26,1.31,1.1725,1.29,3022019,0.0,1.0
2023-05-09,1.1,1.16,1.0114,1.13,12594157,1.1,1.16,1.0114,1.13,12594157,0.0,1.0
2023-05-10,1.05,1.12,1.01,1.11,4156796,1.05,1.12,1.01,1.11,4156796,0.0,1.0
2023-05-11,1.05,1.085,0.99,1.02,3812361,1.05,1.085,0.99,1.02,3812361,0.0,1.0
2023-05-12,1.08,1.11,1.02,1.04,3022020,1.08,1.11,1.02,1.04,3022020,0.0,1.0
2023-05-15,1.11,1.13,1.06,1.1,2161429,1.11,1.13,1.06,1.1,2161429,0.0,1.0
2023-05-16,1.07,1.14,1.05,1.09,4221442,1.07,1.14,1.05,1.09,4221442,0.0,1.0
2023-05-17,1.24,1.31,1.08,1.1,6113831,1.24,1.31,1.08,1.1,6113831,0.0,1.0
2023-05-18,1.21,1.28,1.18,1.24,1193018,1.21,1.28,1.18,1.24,1193018,0.0,1.0
2023-05-19,1.25,1.27,1.2,1.24,1544344,1.25,1.27,1.2,1.24,1544344,0.0,1.0
2023-05-22,1.31,1.31,1.225,1.26,1692129,1.31,1.31,1.225,1.26,1692129,0.0,1.0
2023-05-23,1.3,1.325,1.275,1.28,1306354,1.3,1.325,1.275,1.28,1306354,0.0,1.0
2023-05-24,1.28,1.32,1.25,1.3,1541645,1.28,1.32,1.25,1.3,1541645,0.0,1.0
2023-05-25,1.28,1.32,1.225,1.3,1140639,1.28,1.32,1.225,1.3,1140639,0.0,1.0
2023-05-26,1.27,1.31,1.245,1.25,1099113,1.27,1.31,1.245,1.25,1099113,0.0,1.0
2023-05-30,1.28,1.32,1.25,1.26,2840689,1.28,1.32,1.25,1.26,2840689,0.0,1.0
2023-05-31,1.23,1.325,1.18,1.3,3262151,1.23,1.325,1.18,1.3,3262151,0.0,1.0
2023-06-01,1.25,1.275,1.2,1.24,1583612,1.25,1.275,1.2,1.24,1583612,0.0,1.0
2023-06-02,1.36,1.37,1.24,1.31,1928375,1.36,1.37,1.24,1.31,1928375,0.0,1.0
2023-06-05,1.35,1.4,1.31,1.32,782017,1.35,1.4,1.31,1.32,782017,0.0,1.0
2023-06-06,1.4,1.47,1.34,1.35,2116071,1.4,1.47,1.34,1.35,2116071,0.0,1.0
2023-06-07,1.39,1.48,1.39,1.44,2383113,1.39,1.48,1.39,1.44,2383113,0.0,1.0
2023-06-08,1.34,1.385,1.33,1.37,1719452,1.34,1.385,1.33,1.37,1719452,0.0,1.0
2023-06-09,1.34,1.405,1.33,1.38,1974723,1.34,1.405,1.33,1.38,1974723,0.0,1.0
2023-06-12,1.32,1.38,1.31,1.33,1293619,1.32,1.38,1.31,1.33,1293619,0.0,1.0
2023-06-13,1.28,1.36,1.26,1.32,4806461,1.28,1.36,1.26,1.32,4806461,0.0,1.0
2023-06-14,1.25,1.35,1.235,1.31,2112072,1.25,1.35,1.235,1.31,2112072,0.0,1.0
2023-06-15,1.27,1.28,1.215,1.26,1659701,1.27,1.28,1.215,1.26,1659701,0.0,1.0
2023-06-16,1.26,1.29,1.2425,1.27,4068961,1.26,1.29,1.2425,1.27,4068961,0.0,1.0
2023-06-20,1.29,1.34,1.26,1.28,2374167,1.29,1.34,1.26,1.28,2374167,0.0,1.0
2023-06-21,1.29,1.31,1.26,1.27,1778369,1.29,1.31,1.26,1.27,1778369,0.0,1.0
2023-06-22,1.28,1.31,1.25,1.27,2465236,1.28,1.31,1.25,1.27,2465236,0.0,1.0
2023-06-23,1.27,1.28,1.19,1.26,4256270,1.27,1.28,1.19,1.26,4256270,0.0,1.0
2023-06-26,1.33,1.34,1.24,1.25,2054676,1.33,1.34,1.24,1.25,2054676,0.0,1.0
2023-06-27,1.37,1.38,1.325,1.34,2010246,1.37,1.38,1.325,1.34,2010246,0.0,1.0
2023-06-28,1.39,1.41,1.34,1.35,1786637,1.39,1.41,1.34,1.35,1786637,0.0,1.0
2023-06-29,1.32,1.4,1.31,1.38,1633970,1.32,1.4,1.31,1.38,1633970,0.0,1.0
2023-06-30,1.37,1.385,1.3,1.33,1714165,1.37,1.385,1.3,1.33,1714165,0.0,1.0
2023-07-03,1.49,1.49,1.35,1.37,773557,1.49,1.49,1.35,1.37,773557,0.0,1.0
2023-07-05,1.41,1.49,1.4,1.46,1155329,1.41,1.49,1.4,1.46,1155329,0.0,1.0
2023-07-06,1.38,1.415,1.36,1.4,1067607,1.38,1.415,1.36,1.4,1067607,0.0,1.0
2023-07-07,1.52,1.54,1.39,1.39,3582684,1.52,1.54,1.39,1.39,3582684,0.0,1.0
2023-07-10,1.53,1.58,1.495,1.51,2062056,1.53,1.58,1.495,1.51,2062056,0.0,1.0
2023-07-11,1.58,1.59,1.525,1.53,1674508,1.58,1.59,1.525,1.53,1674508,0.0,1.0
2023-07-12,1.6,1.64,1.55,1.6,1817845,1.6,1.64,1.55,1.6,1817845,0.0,1.0
2023-07-13,1.68,1.69,1.59,1.64,2628507,1.68,1.69,1.59,1.64,2628507,0.0,1.0
2023-07-14,1.69,1.71,1.645,1.68,2787603,1.69,1.71,1.645,1.68,2787603,0.0,1.0
2023-07-17,1.69,1.755,1.68,1.7,2646976,1.69,1.755,1.68,1.7,2646976,0.0,1.0
2023-07-18,1.57,1.71,1.565,1.69,2355653,1.57,1.71,1.565,1.69,2355653,0.0,1.0
2023-07-19,1.6,1.63,1.57,1.57,1318766,1.6,1.63,1.57,1.57,1318766,0.0,1.0
2023-07-20,1.66,1.675,1.56,1.6,1747390,1.66,1.675,1.56,1.6,1747390,0.0,1.0
2023-07-21,1.53,1.69,1.53,1.68,2481732,1.53,1.69,1.53,1.68,2481732,0.0,1.0
2023-07-24,1.5,1.59,1.46,1.59,1504076,1.5,1.59,1.46,1.59,1504076,0.0,1.0
2023-07-25,1.42,1.497,1.415,1.48,1059613,1.42,1.497,1.415,1.48,1059613,0.0,1.0
2023-07-26,1.43,1.46,1.38,1.4,2267229,1.43,1.46,1.38,1.4,2267229,0.0,1.0
2023-07-27,1.57,1.625,1.44,1.55,3276355,1.57,1.625,1.44,1.55,3276355,0.0,1.0
2023-07-28,1.68,1.7,1.6001,1.61,2184177,1.68,1.7,1.6001,1.61,2184177,0.0,1.0
2023-07-31,1.8,1.82,1.68,1.68,3985180,1.8,1.82,1.68,1.68,3985180,0.0,1.0
2023-08-01,1.8,1.875,1.75,1.8,5215212,1.8,1.875,1.75,1.8,5215212,0.0,1.0
2023-08-02,1.69,1.82,1.69,1.81,2885790,1.69,1.82,1.69,1.81,2885790,0.0,1.0
2023-08-03,1.66,1.7,1.59,1.7,5290988,1.66,1.7,1.59,1.7,5290988,0.0,1.0
2023-08-04,1.68,1.725,1.63,1.71,5228058,1.68,1.725,1.63,1.71,5228058,0.0,1.0
2023-08-07,1.62,1.64,1.54,1.55,4622808,1.62,1.64,1.54,1.55,4622808,0.0,1.0
2023-08-08,1.56,1.63,1.54,1.58,5087579,1.56,1.63,1.54,1.58,5087579,0.0,1.0
2023-08-09,1.53,1.59,1.5,1.54,5034471,1.53,1.59,1.5,1.54,5034471,0.0,1.0
2023-08-10,1.5,1.53,1.49,1.52,5267928,1.5,1.53,1.49,1.52,5267928,0.0,1.0
2023-08-11,1.53,1.545,1.465,1.5,2028267,1.53,1.545,1.465,1.5,2028267,0.0,1.0
2023-08-14,1.5,1.515,1.48,1.5,1370083,1.5,1.515,1.48,1.5,1370083,0.0,1.0
2023-08-15,1.47,1.51,1.45,1.49,2641744,1.47,1.51,1.45,1.49,2641744,0.0,1.0
2023-08-16,1.43,1.5,1.42,1.46,2022428,1.43,1.5,1.42,1.46,2022428,0.0,1.0
2023-08-17,1.43,1.5,1.42,1.47,3464429,1.43,1.5,1.42,1.47,3464429,0.0,1.0
2023-08-18,1.47,1.48,1.4,1.41,3513984,1.47,1.48,1.4,1.41,3513984,0.0,1.0
2023-08-21,1.38,1.46,1.33,1.46,2734808,1.38,1.46,1.33,1.46,2734808,0.0,1.0
2023-08-22,1.38,1.405,1.35,1.37,3187849,1.38,1.405,1.35,1.37,3187849,0.0,1.0
2023-08-23,1.4,1.4,1.355,1.37,1827628,1.4,1.4,1.355,1.37,1827628,0.0,1.0
2023-08-24,1.38,1.41,1.35,1.35,2613205,1.38,1.41,1.35,1.35,2613205,0.0,1.0
2023-08-25,1.39,1.42,1.375,1.38,2041847,1.39,1.42,1.375,1.38,2041847,0.0,1.0
2023-08-28,1.46,1.47,1.37,1.39,2313907,1.46,1.47,1.37,1.39,2313907,0.0,1.0
2023-08-29,1.47,1.5,1.4,1.42,2632993,1.47,1.5,1.4,1.42,2632993,0.0,1.0
2023-08-30,1.47,1.49,1.44,1.46,1565614,1.47,1.49,1.44,1.46,1565614,0.0,1.0
2023-08-31,1.45,1.48,1.405,1.48,3093617,1.45,1.48,1.405,1.48,3093617,0.0,1.0
2023-09-01,1.52,1.54,1.45,1.46,2284842,1.52,1.54,1.45,1.46,2284842,0.0,1.0
2023-09-05,1.39,1.5,1.34,1.48,4006198,1.39,1.5,1.34,1.48,4006198,0.0,1.0
2023-09-06,1.46,1.46,1.35,1.38,2789944,1.46,1.46,1.35,1.38,2789944,0.0,1.0
2023-09-07,1.4,1.43,1.37,1.42,5376150,1.4,1.43,1.37,1.42,5376150,0.0,1.0
2023-09-08,1.43,1.45,1.31,1.37,4082012,1.43,1.45,1.31,1.37,4082012,0.0,1.0
2023-09-11,1.42,1.46,1.4,1.46,2418381,1.42,1.46,1.4,1.46,2418381,0.0,1.0
2023-09-12,1.42,1.44,1.39,1.39,1865350,1.42,1.44,1.39,1.39,1865350,0.0,1.0
2023-09-13,1.42,1.43,1.38,1.43,3264016,1.42,1.43,1.38,1.43,3264016,0.0,1.0
2023-09-14,1.51,1.53,1.42,1.43,2771908,1.51,1.53,1.42,1.43,2771908,0.0,1.0
2023-09-15,1.51,1.55,1.48,1.5,14026429,1.51,1.55,1.48,1.5,14026429,0.0,1.0
2023-09-18,1.43,1.53,1.43,1.52,5014479,1.43,1.53,1.43,1.52,5014479,0.0,1.0
2023-09-19,1.46,1.48,1.37,1.42,2689923,1.46,1.48,1.37,1.42,2689923,0.0,1.0
2023-09-20,1.48,1.505,1.44,1.48,2262911,1.48,1.505,1.44,1.48,2262911,0.0,1.0
2023-09-21,1.5,1.55,1.42,1.45,4819404,1.5,1.55,1.42,1.45,4819404,0.0,1.0
2023-09-22,1.5,1.54,1.47,1.52,1316615,1.5,1.54,1.47,1.52,1316615,0.0,1.0
2023-09-25,1.53,1.55,1.45,1.48,2114102,1.53,1.55,1.45,1.48,2114102,0.0,1.0
2023-09-26,1.45,1.53,1.445,1.52,2271934,1.45,1.53,1.445,1.52,2271934,0.0,1.0
2023-09-27,1.53,1.55,1.45,1.46,3046568,1.53,1.55,1.45,1.46,3046568,0.0,1.0
2023-09-28,1.63,1.71,1.51,1.53,7849129,1.63,1.71,1.51,1.53,7849129,0.0,1.0
2023-09-29,1.58,1.64,1.57,1.64,1995955,1.58,1.64,1.57,1.64,1995955,0.0,1.0
2023-10-02,1.43,1.59,1.43,1.56,3756788,1.43,1.59,1.43,1.56,3756788,0.0,1.0
2023-10-03,1.41,1.45,1.28,1.42,7849984,1.41,1.45,1.28,1.42,7849984,0.0,1.0
2023-10-04,1.35,1.4,1.34,1.38,4902242,1.35,1.4,1.34,1.38,4902242,0.0,1.0
2023-10-05,1.22,1.34,1.2,1.34,5281173,1.22,1.34,1.2,1.34,5281173,0.0,1.0
2023-10-06,1.16,1.2209,1.13,1.22,4536070,1.16,1.2209,1.13,1.22,4536070,0.0,1.0
2023-10-09,1.1,1.16,1.06,1.14,4112562,1.1,1.16,1.06,1.14,4112562,0.0,1.0
2023-10-10,1.12,1.1775,1.11,1.11,3422431,1.12,1.1775,1.11,1.11,3422431,0.0,1.0
2023-10-11,1.16,1.18,1.1,1.13,3776624,1.16,1.18,1.1,1.13,3776624,0.0,1.0
2023-10-12,1.08,1.16,1.08,1.16,5590547,1.08,1.16,1.08,1.16,5590547,0.0,1.0
2023-10-13,1.11,1.15,1.05,1.1,7912793,1.11,1.15,1.05,1.1,7912793,0.0,1.0
2023-10-16,1.1,1.145,1.09,1.13,3652200,1.1,1.145,1.09,1.13,3652200,0.0,1.0
2023-10-17,1.19,1.23,1.09,1.09,6672103,1.19,1.23,1.09,1.09,6672103,0.0,1.0
2023-10-18,1.15,1.28,1.15,1.28,4050116,1.15,1.28,1.15,1.28,4050116,0.0,1.0
2023-10-19,1.22,1.22,1.101,1.11,5511414,1.22,1.22,1.101,1.11,5511414,0.0,1.0
2023-10-20,1.1,1.21,1.09,1.2,4663812,1.1,1.21,1.09,1.2,4663812,0.0,1.0
2023-10-23,1.12,1.15,1.08,1.11,1489092,1.12,1.15,1.08,1.11,1489092,0.0,1.0
2023-10-24,1.14,1.15,1.08,1.11,2662370,1.14,1.15,1.08,1.11,2662370,0.0,1.0
2023-10-25,1.17,1.18,1.14,1.14,2737882,1.17,1.18,1.14,1.14,2737882,0.0,1.0
2023-10-26,1.19,1.21,1.14,1.17,1881863,1.19,1.21,1.14,1.17,1881863,0.0,1.0
2023-10-27,1.2,1.245,1.17,1.23,2287926,1.2,1.245,1.17,1.23,2287926,0.0,1.0
2023-10-30,1.2,1.26,1.18,1.2,1875669,1.2,1.26,1.18,1.2,1875669,0.0,1.0
2023-10-31,1.1,1.205,1.08,1.17,7139225,1.1,1.205,1.08,1.17,7139225,0.0,1.0
2023-11-01,1.09,1.115,1.04,1.11,3353062,1.09,1.115,1.04,1.11,3353062,0.0,1.0
2023-11-02,1.07,1.1686,1.04,1.11,9663466,1.07,1.1686,1.04,1.11,9663466,0.0,1.0
2023-11-03,1.13,1.1699,1.08,1.1,3213898,1.13,1.1699,1.08,1.1,3213898,0.0,1.0
2023-11-06,1.12,1.145,1.09,1.13,3413876,1.12,1.145,1.09,1.13,3413876,0.0,1.0
2023-11-07,1.13,1.15,1.1,1.12,5117615,1.13,1.15,1.1,1.12,5117615,0.0,1.0
2023-11-08,1.3,1.31,1.11,1.13,9615223,1.3,1.31,1.11,1.13,9615223,0.0,1.0
2023-11-09,1.29,1.34,1.245,1.3,6603759,1.29,1.34,1.245,1.3,6603759,0.0,1.0
2023-11-10,1.32,1.34,1.29,1.31,4438813,1.32,1.34,1.29,1.31,4438813,0.0,1.0
2023-11-13,1.32,1.3375,1.31,1.31,1354548,1.32,1.3375,1.31,1.31,1354548,0.0,1.0
2023-11-14,1.41,1.42,1.335,1.34,3509070,1.41,1.42,1.335,1.34,3509070,0.0,1.0
2023-11-15,1.41,1.49,1.4,1.43,3011833,1.41,1.49,1.4,1.43,3011833,0.0,1.0
2023-11-16,1.36,1.43,1.3319,1.41,2746669,1.36,1.43,1.3319,1.41,2746669,0.0,1.0
2023-11-17,1.35,1.3987,1.33,1.38,2961329,1.35,1.3987,1.33,1.38,2961329,0.0,1.0
2023-11-20,1.39,1.43,1.34,1.35,6536557,1.39,1.43,1.34,1.35,6536557,0.0,1.0
2023-11-21,1.35,1.38,1.33,1.36,3133149,1.35,1.38,1.33,1.36,3133149,0.0,1.0
2023-11-22,1.34,1.4,1.32,1.38,2440895,1.34,1.4,1.32,1.38,2440895,0.0,1.0
2023-11-24,1.34,1.35,1.31,1.32,768195,1.34,1.35,1.31,1.32,768195,0.0,1.0
2023-11-27,1.32,1.34,1.31,1.33,2025883,1.32,1.34,1.31,1.33,2025883,0.0,1.0
2023-11-28,1.36,1.385,1.26,1.31,5895023,1.36,1.385,1.26,1.31,5895023,0.0,1.0
2023-11-29,1.42,1.44,1.37,1.39,3588384,1.42,1.44,1.37,1.39,3588384,0.0,1.0
2023-11-30,1.45,1.465,1.395,1.44,8709547,1.45,1.465,1.395,1.44,8709547,0.0,1.0
2023-12-01,1.58,1.6,1.42,1.44,3380508,1.58,1.6,1.42,1.44,3380508,0.0,1.0
2023-12-04,1.54,1.6,1.52,1.58,2135926,1.54,1.6,1.52,1.58,2135926,0.0,1.0
2023-12-05,1.5,1.55,1.49,1.55,1540475,1.5,1.55,1.49,1.55,1540475,0.0,1.0
2023-12-06,1.49,1.57,1.49,1.54,1626618,1.49,1.57,1.49,1.54,1626618,0.0,1.0
2023-12-07,1.53,1.555,1.46,1.48,2529824,1.53,1.555,1.46,1.48,2529824,0.0,1.0
2023-12-08,1.65,1.7,1.5,1.5,5246794,1.65,1.7,1.5,1.5,5246794,0.0,1.0
2023-12-11,1.66,1.6959,1.615,1.67,3533945,1.66,1.6959,1.615,1.67,3533945,0.0,1.0
2023-12-12,1.6,1.7,1.59,1.68,2552384,1.6,1.7,1.59,1.68,2552384,0.0,1.0
2023-12-13,1.69,1.705,1.57,1.6,2450564,1.69,1.705,1.57,1.6,2450564,0.0,1.0
2023-12-14,1.75,1.81,1.73,1.75,4147792,1.75,1.81,1.73,1.75,4147792,0.0,1.0
2023-12-15,1.66,1.79,1.65,1.78,8964156,1.66,1.79,1.65,1.78,8964156,0.0,1.0
2023-12-18,1.68,1.695,1.61,1.68,3770581,1.68,1.695,1.61,1.68,3770581,0.0,1.0
2023-12-19,1.68,1.72,1.64,1.72,1791616,1.68,1.72,1.64,1.72,1791616,0.0,1.0
2023-12-20,1.8,1.95,1.77,1.85,5251276,1.8,1.95,1.77,1.85,5251276,0.0,1.0
2023-12-21,1.84,1.8887,1.8,1.84,2081789,1.84,1.8887,1.8,1.84,2081789,0.0,1.0
2023-12-22,1.83,1.87,1.81,1.86,1431760,1.83,1.87,1.81,1.86,1431760,0.0,1.0
2023-12-26,1.83,1.86,1.8,1.84,1230575,1.83,1.86,1.8,1.84,1230575,0.0,1.0
2023-12-27,1.87,1.91,1.83,1.85,1101610,1.87,1.91,1.83,1.85,1101610,0.0,1.0
2023-12-28,1.88,1.9,1.84,1.85,1519717,1.88,1.9,1.84,1.85,1519717,0.0,1.0
2023-12-29,1.82,1.89,1.815,1.86,1479736,1.82,1.89,1.815,1.86,1479736,0.0,1.0
2024-01-02,1.77,1.88,1.745,1.83,2380816,1.77,1.88,1.745,1.83,2380816,0.0,1.0
2024-01-03,1.64,1.75,1.605,1.75,3419041,1.64,1.75,1.605,1.75,3419041,0.0,1.0
2024-01-04,1.65,1.7,1.625,1.63,1229068,1.65,1.7,1.625,1.63,1229068,0.0,1.0
2024-01-05,1.7,1.755,1.65,1.66,2683087,1.7,1.755,1.65,1.66,2683087,0.0,1.0
2024-01-08,1.67,1.74,1.65,1.74,1032481,1.67,1.74,1.65,1.74,1032481,0.0,1.0
2024-01-09,1.75,1.81,1.61,1.66,4216181,1.75,1.81,1.61,1.66,4216181,0.0,1.0
2024-01-10,1.75,1.765,1.7,1.71,1778677,1.75,1.765,1.7,1.71,1778677,0.0,1.0
2024-01-11,1.69,1.735,1.67,1.71,1362986,1.69,1.735,1.67,1.71,1362986,0.0,1.0
2024-01-12,1.67,1.76,1.65,1.72,1519701,1.67,1.76,1.65,1.72,1519701,0.0,1.0
2024-01-16,1.6,1.65,1.57,1.64,1470663,1.6,1.65,1.57,1.64,1470663,0.0,1.0
2024-01-17,1.53,1.58,1.495,1.57,1214691,1.53,1.58,1.495,1.57,1214691,0.0,1.0
2024-01-18,1.5,1.54,1.4525,1.51,1238332,1.5,1.54,1.4525,1.51,1238332,0.0,1.0
2024-01-19,1.66,1.69,1.51,1.53,7214823,1.66,1.69,1.51,1.53,7214823,0.0,1.0
2024-01-22,1.75,1.79,1.68,1.68,1667507,1.75,1.79,1.68,1.68,1667507,0.0,1.0
2024-01-23,1.77,1.805,1.73,1.73,1325719,1.77,1.805,1.73,1.73,1325719,0.0,1.0
2024-01-24,1.76,1.86,1.75,1.79,1485451,1.76,1.86,1.75,1.79,1485451,0.0,1.0
2024-01-25,1.81,1.83,1.77,1.78,1251935,1.81,1.83,1.77,1.78,1251935,0.0,1.0
2024-01-26,1.91,1.92,1.8,1.85,3895796,1.91,1.92,1.8,1.85,3895796,0.0,1.0
2024-01-29,1.82,1.94,1.77,1.94,2306820,1.82,1.94,1.77,1.94,2306820,0.0,1.0
2024-01-30,1.8,1.82,1.785,1.79,967724,1.8,1.82,1.785,1.79,967724,0.0,1.0
2024-01-31,1.72,1.84,1.72,1.78,1568873,1.72,1.84,1.72,1.78,1568873,0.0,1.0
2024-02-01,1.75,1.78,1.71,1.75,1656224,1.75,1.78,1.71,1.75,1656224,0.0,1.0
2024-02-02,1.69,1.75,1.66,1.74,964389,1.69,1.75,1.66,1.74,964389,0.0,1.0
2024-02-05,1.65,1.66,1.57,1.63,1697947,1.65,1.66,1.57,1.63,1697947,0.0,1.0
2024-02-06,1.65,1.69,1.62,1.64,1687477,1.65,1.69,1.62,1.64,1687477,0.0,1.0
2024-02-07,1.64,1.69,1.59,1.68,3038284,1.64,1.69,1.59,1.68,3038284,0.0,1.0
2024-02-08,1.66,1.68,1.61,1.65,677129,1.66,1.68,1.61,1.65,677129,0.0,1.0
2024-02-09,1.68,1.7,1.6,1.65,1519282,1.68,1.7,1.6,1.65,1519282,0.0,1.0
2024-02-12,1.81,1.83,1.68,1.69,1783012,1.81,1.83,1.68,1.69,1783012,0.0,1.0
2024-02-13,1.73,1.77,1.69,1.74,2053019,1.73,1.77,1.69,1.74,2053019,0.0,1.0
2024-02-14,1.79,1.805,1.745,1.77,1055303,1.79,1.805,1.745,1.77,1055303,0.0,1.0
2024-02-15,1.87,1.87,1.8,1.81,2073205,1.87,1.87,1.8,1.81,2073205,0.0,1.0
2024-02-16,1.8,1.87,1.79,1.86,976319,1.8,1.87,1.79,1.86,976319,0.0,1.0
2024-02-20,1.7,1.79,1.69,1.79,1300058,1.7,1.79,1.69,1.79,1300058,0.0,1.0
2024-02-21,1.61,1.72,1.58,1.69,4824205,1.61,1.72,1.58,1.69,4824205,0.0,1.0
2024-02-22,1.82,1.91,1.58,1.6,11285394,1.82,1.91,1.58,1.6,11285394,0.0,1.0
2024-02-23,1.88,1.93,1.74,1.83,6022699,1.88,1.93,1.74,1.83,6022699,0.0,1.0
2024-02-26,1.98,2.055,1.89,1.99,3504990,1.98,2.055,1.89,1.99,3504990,0.0,1.0
2024-02-27,1.94,2.025,1.92,1.98,1403258,1.94,2.025,1.92,1.98,1403258,0.0,1.0
2024-02-28,1.7,1.92,1.65,1.92,2942753,1.7,1.92,1.65,1.92,2942753,0.0,1.0
2024-02-29,1.72,1.73,1.65,1.72,2452469,1.72,1.73,1.65,1.72,2452469,0.0,1.0
2024-03-01,1.79,1.815,1.67,1.71,2468400,1.79,1.815,1.67,1.71,2468400,0.0,1.0
2024-03-04,1.76,1.82,1.75,1.81,1648265,1.76,1.82,1.75,1.81,1648265,0.0,1.0
2024-03-05,1.72,1.77,1.7,1.75,1788330,1.72,1.77,1.7,1.75,1788330,0.0,1.0
2024-03-06,1.76,1.82,1.69,1.74,2247714,1.76,1.82,1.69,1.74,2247714,0.0,1.0
2024-03-07,1.74,1.81,1.73,1.79,1003182,1.74,1.81,1.73,1.79,1003182,0.0,1.0
2024-03-08,1.79,1.82,1.745,1.76,1469521,1.79,1.82,1.745,1.76,1469521,0.0,1.0
2024-03-11,1.75,1.81,1.73,1.78,599516,1.75,1.81,1.73,1.78,599516,0.0,1.0
2024-03-12,1.72,1.74,1.7,1.73,623732,1.72,1.74,1.7,1.73,623732,0.0,1.0
2024-03-13,1.7,1.785,1.7,1.73,1396914,1.7,1.785,1.7,1.73,1396914,0.0,1.0
2024-03-14,1.63,1.71,1.595,1.7,2430577,1.63,1.71,1.595,1.7,2430577,0.0,1.0
2024-03-15,1.56,1.65,1.54,1.61,4034613,1.56,1.65,1.54,1.61,4034613,0.0,1.0
2024-03-18,1.55,1.655,1.53,1.55,4472450,1.55,1.655,1.53,1.55,4472450,0.0,1.0
2024-03-19,1.56,1.63,1.53,1.55,4597462,1.56,1.63,1.53,1.55,4597462,0.0,1.0
2024-03-20,1.63,1.63,1.55,1.57,1674856,1.63,1.63,1.55,1.57,1674856,0.0,1.0
2024-03-21,1.58,1.64,1.53,1.61,4899571,1.58,1.64,1.53,1.61,4899571,0.0,1.0
2024-03-22,1.58,1.6398,1.5325,1.6,3408203,1.58,1.6398,1.5325,1.6,3408203,0.0,1.0
2024-03-25,1.56,1.66,1.56,1.6,1309526,1.56,1.66,1.56,1.6,1309526,0.0,1.0
2024-03-26,1.54,1.575,1.52,1.56,3256781,1.54,1.575,1.52,1.56,3256781,0.0,1.0
2024-03-27,1.65,1.65,1.57,1.59,4086647,1.65,1.65,1.57,1.59,4086647,0.0,1.0
2024-03-28,1.65,1.7,1.63,1.66,1174434,1.65,1.7,1.63,1.66,1174434,0.0,1.0
2024-04-01,1.61,1.65,1.61,1.64,1201984,1.61,1.65,1.61,1.64,1201984,0.0,1.0
2024-04-02,1.57,1.575,1.54,1.55,1364120,1.57,1.575,1.54,1.55,1364120,0.0,1.0
2024-04-03,1.62,1.63,1.54,1.54,1810868,1.62,1.63,1.54,1.54,1810868,0.0,1.0
2024-04-04,1.68,1.71,1.65,1.65,5510806,1.68,1.71,1.65,1.65,5510806,0.0,1.0
2024-04-05,1.61,1.68,1.61,1.66,2196405,1.61,1.68,1.61,1.66,2196405,0.0,1.0
2024-04-08,1.65,1.685,1.6,1.6,1422187,1.65,1.685,1.6,1.6,1422187,0.0,1.0
2024-04-09,1.64,1.715,1.62,1.66,1421683,1.64,1.715,1.62,1.66,1421683,0.0,1.0
2024-04-10,1.54,1.6,1.5,1.6,6061411,1.54,1.6,1.5,1.6,6061411,0.0,1.0
2024-04-11,1.57,1.6,1.5,1.56,4903136,1.57,1.6,1.5,1.56,4903136,0.0,1.0
2024-04-12,1.52,1.58,1.51,1.57,1643078,1.52,1.58,1.51,1.57,1643078,0.0,1.0
2024-04-15,1.47,1.57,1.46,1.54,2201886,1.47,1.57,1.46,1.54,2201886,0.0,1.0
2024-04-16,1.46,1.5,1.4,1.5,1380446,1.46,1.5,1.4,1.5,1380446,0.0,1.0
2024-04-17,1.43,1.49,1.42,1.47,1198150,1.43,1.49,1.42,1.47,1198150,0.0,1.0
2024-04-18,1.44,1.48,1.41,1.42,1311937,1.44,1.48,1.41,1.42,1311937,0.0,1.0
2024-04-19,1.49,1.515,1.43,1.43,1777437,1.49,1.515,1.43,1.43,1777437,0.0,1.0
2024-04-22,1.47,1.51,1.45,1.5,1383768,1.47,1.51,1.45,1.5,1383768,0.0,1.0
2024-04-23,1.5,1.53,1.47,1.47,1135244,1.5,1.53,1.47,1.47,1135244,0.0,1.0
2024-04-24,1.44,1.53,1.43,1.5,1315159,1.44,1.53,1.43,1.5,1315159,0.0,1.0
2024-04-25,1.44,1.46,1.33,1.44,1568034,1.44,1.46,1.33,1.44,1568034,0.0,1.0
2024-04-26,1.44,1.48,1.43,1.44,552548,1.44,1.48,1.43,1.44,552548,0.0,1.0
2024-04-29,1.44,1.47,1.41,1.45,616410,1.44,1.47,1.41,1.45,616410,0.0,1.0
2024-04-30,1.39,1.44,1.38,1.44,4162558,1.39,1.44,1.38,1.44,4162558,0.0,1.0
2024-05-01,1.45,1.51,1.39,1.41,996399,1.45,1.51,1.39,1.41,996399,0.0,1.0
2024-05-02,1.55,1.57,1.47,1.49,2465112,1.55,1.57,1.47,1.49,2465112,0.0,1.0
2024-05-03,1.5,1.6,1.5,1.6,1472156,1.5,1.6,1.5,1.6,1472156,0.0,1.0
2024-05-06,1.53,1.54,1.51,1.52,845283,1.53,1.54,1.51,1.52,845283,0.0,1.0
2024-05-07,1.56,1.57,1.52,1.52,1480784,1.56,1.57,1.52,1.52,1480784,0.0,1.0
2024-05-08,1.54,1.58,1.5201,1.55,1305369,1.54,1.58,1.5201,1.55,1305369,0.0,1.0
2024-05-09,1.61,1.62,1.46,1.54,1667777,1.61,1.62,1.46,1.54,1667777,0.0,1.0
2024-05-10,1.57,1.63,1.57,1.59,1643484,1.57,1.63,1.57,1.59,1643484,0.0,1.0
2024-05-13,1.54,1.62,1.53,1.6,1273278,1.54,1.62,1.53,1.6,1273278,0.0,1.0
2024-05-14,1.56,1.59,1.53,1.54,1247138,1.56,1.59,1.53,1.54,1247138,0.0,1.0
2024-05-15,1.56,1.58,1.55,1.55,769894,1.56,1.58,1.55,1.55,769894,0.0,1.0
2024-05-16,1.57,1.575,1.48,1.51,1218554,1.57,1.575,1.48,1.51,1218554,0.0,1.0
2024-05-17,1.55,1.575,1.545,1.57,878206,1.55,1.575,1.545,1.57,878206,0.0,1.0
2024-05-20,1.55,1.5775,1.55,1.55,1381499,1.55,1.5775,1.55,1.55,1381499,0.0,1.0
2024-05-21,1.54,1.56,1.46,1.56,3491404,1.54,1.56,1.46,1.56,3491404,0.0,1.0
2024-05-22,1.51,1.535,1.5,1.53,1360794,1.51,1.535,1.5,1.53,1360794,0.0,1.0
2024-05-23,1.47,1.54,1.47,1.52,1590571,1.47,1.54,1.47,1.52,1590571,0.0,1.0
2024-05-24,1.43,1.52,1.43,1.5,896070,1.43,1.52,1.43,1.5,896070,0.0,1.0
2024-05-28,1.44,1.47,1.42,1.45,1498093,1.44,1.47,1.42,1.45,1498093,0.0,1.0
2024-05-29,1.42,1.43,1.34,1.39,1658845,1.42,1.43,1.34,1.39,1658845,0.0,1.0
2024-05-30,1.43,1.47,1.43,1.44,885918,1.43,1.47,1.43,1.44,885918,0.0,1.0
2024-05-31,1.44,1.48,1.43,1.44,2018581,1.44,1.48,1.43,1.44,2018581,0.0,1.0
2024-06-03,1.44,1.49,1.43,1.47,1390850,1.44,1.49,1.43,1.47,1390850,0.0,1.0
2024-06-04,1.4,1.435,1.36,1.41,1616205,1.4,1.435,1.36,1.41,1616205,0.0,1.0
2024-06-05,1.44,1.44,1.39,1.4,1409974,1.44,1.44,1.39,1.4,1409974,0.0,1.0
2024-06-06,1.37,1.42,1.36,1.42,6137152,1.37,1.42,1.36,1.42,6137152,0.0,1.0
2024-06-07,1.38,1.41,1.33,1.35,1821935,1.38,1.41,1.33,1.35,1821935,0.0,1.0
2024-06-10,1.38,1.4,1.345,1.35,696509,1.38,1.4,1.345,1.35,696509,0.0,1.0
2024-06-11,1.39,1.4,1.35,1.35,903046,1.39,1.4,1.35,1.35,903046,0.0,1.0
2024-06-12,1.4,1.47,1.4,1.44,1033151,1.4,1.47,1.4,1.44,1033151,0.0,1.0
2024-06-13,1.39,1.43,1.37,1.4,999801,1.39,1.43,1.37,1.4,999801,0.0,1.0
2024-06-14,1.37,1.39,1.35,1.37,1528794,1.37,1.39,1.35,1.37,1528794,0.0,1.0
2024-06-17,1.38,1.39,1.36,1.36,860494,1.38,1.39,1.36,1.36,860494,0.0,1.0
2024-06-18,1.38,1.39,1.36,1.37,1102616,1.38,1.39,1.36,1.37,1102616,0.0,1.0
2024-06-20,1.38,1.39,1.36,1.36,1534047,1.38,1.39,1.36,1.36,1534047,0.0,1.0
2024-06-21,1.33,1.38,1.33,1.38,4994546,1.33,1.38,1.33,1.38,4994546,0.0,1.0
2024-06-24,1.33,1.36,1.31,1.34,1186877,1.33,1.36,1.31,1.34,1186877,0.0,1.0
2024-06-25,1.32,1.34,1.31,1.34,1183086,1.32,1.34,1.31,1.34,1183086,0.0,1.0
2024-06-26,1.33,1.35,1.29,1.32,1311613,1.33,1.35,1.29,1.32,1311613,0.0,1.0
2024-06-27,1.37,1.39,1.32,1.33,3430255,1.37,1.39,1.32,1.33,3430255,0.0,1.0
2024-06-28,1.41,1.43,1.385,1.4,7031031,1.41,1.43,1.385,1.4,7031031,0.0,1.0
2024-07-01,1.43,1.44,1.39,1.41,1238750,1.43,1.44,1.39,1.41,1238750,0.0,1.0
2024-07-02,1.56,1.57,1.45,1.45,2169974,1.56,1.57,1.45,1.45,2169974,0.0,1.0
2024-07-03,1.58,1.61,1.55,1.58,744587,1.58,1.61,1.55,1.58,744587,0.0,1.0
2024-07-05,1.57,1.59,1.53,1.57,1125642,1.57,1.59,1.53,1.57,1125642,0.0,1.0
2024-07-08,1.57,1.6,1.56,1.6,774452,1.57,1.6,1.56,1.6,774452,0.0,1.0
2024-07-09,1.56,1.57,1.54,1.56,775991,1.56,1.57,1.54,1.56,775991,0.0,1.0
2024-07-10,1.57,1.58,1.53,1.58,980550,1.57,1.58,1.53,1.58,980550,0.0,1.0
2024-07-11,1.68,1.7,1.58,1.58,2954855,1.68,1.7,1.58,1.58,2954855,0.0,1.0
2024-07-12,1.72,1.72,1.69,1.7,1948270,1.72,1.72,1.69,1.7,1948270,0.0,1.0
2024-07-15,1.8,1.82,1.73,1.75,2295442,1.8,1.82,1.73,1.75,2295442,0.0,1.0
2024-07-16,1.84,1.88,1.78,1.83,2811727,1.84,1.88,1.78,1.83,2811727,0.0,1.0
2024-07-17,1.75,1.825,1.74,1.82,3155127,1.75,1.825,1.74,1.82,3155127,0.0,1.0
2024-07-18,1.67,1.76,1.64,1.74,4281736,1.67,1.76,1.64,1.74,4281736,0.0,1.0
2024-07-19,1.68,1.71,1.66,1.67,2090155,1.68,1.71,1.66,1.67,2090155,0.0,1.0
2024-07-22,1.69,1.74,1.655,1.71,2738527,1.69,1.74,1.655,1.71,2738527,0.0,1.0
2024-07-23,1.67,1.73,1.67,1.69,2905661,1.67,1.73,1.67,1.69,2905661,0.0,1.0
2024-07-24,1.68,1.705,1.67,1.68,1664398,1.68,1.705,1.67,1.68,1664398,0.0,1.0
2024-07-25,1.64,1.71,1.63,1.68,1845355,1.64,1.71,1.63,1.68,1845355,0.0,1.0
2024-07-26,1.65,1.67,1.62,1.67,1323467,1.65,1.67,1.62,1.67,1323467,0.0,1.0
2024-07-29,1.66,1.7,1.63,1.66,1234516,1.66,1.7,1.63,1.66,1234516,0.0,1.0
2024-07-30,1.68,1.7,1.63,1.68,2587818,1.68,1.7,1.63,1.68,2587818,0.0,1.0
2024-07-31,1.66,1.74,1.65,1.68,2843936,1.66,1.74,1.65,1.68,2843936,0.0,1.0
2024-08-01,1.53,1.665,1.52,1.64,3185496,1.53,1.665,1.52,1.64,3185496,0.0,1.0
2024-08-02,1.45,1.505,1.43,1.49,1825539,1.45,1.505,1.43,1.49,1825539,0.0,1.0
2024-08-05,1.39,1.41,1.35,1.39,4739277,1.39,1.41,1.35,1.39,4739277,0.0,1.0
2024-08-06,1.42,1.44,1.38,1.39,1848375,1.42,1.44,1.38,1.39,1848375,0.0,1.0
2024-08-07,1.39,1.49,1.31,1.31,3765502,1.39,1.49,1.31,1.31,3765502,0.0,1.0
2024-08-08,1.35,1.4499,1.32,1.39,1606395,1.35,1.4499,1.32,1.39,1606395,0.0,1.0
2024-08-09,1.34,1.35,1.33,1.34,1671786,1.34,1.35,1.33,1.34,1671786,0.0,1.0
2024-08-12,1.32,1.38,1.3,1.35,1667748,1.32,1.38,1.3,1.35,1667748,0.0,1.0
2024-08-13,1.41,1.43,1.335,1.34,1929701,1.41,1.43,1.335,1.34,1929701,0.0,1.0
2024-08-14,1.4,1.47,1.38,1.42,1970875,1.4,1.47,1.38,1.42,1970875,0.0,1.0
2024-08-15,1.45,1.4759,1.42,1.45,1091781,1.45,1.4759,1.42,1.45,1091781,0.0,1.0
2024-08-16,1.44,1.48,1.39,1.47,937007,1.44,1.48,1.39,1.47,937007,0.0,1.0
2024-08-19,1.46,1.47,1.43,1.43,544798,1.46,1.47,1.43,1.43,544798,0.0,1.0
2024-08-20,1.45,1.49,1.445,1.47,2031791,1.45,1.49,1.445,1.47,2031791,0.0,1.0
2024-08-21,1.45,1.47,1.405,1.46,1137000,1.45,1.47,1.405,1.46,1137000,0.0,1.0
2024-08-22,1.39,1.46,1.375,1.45,1038644,1.39,1.46,1.375,1.45,1038644,0.0,1.0
2024-08-23,1.48,1.49,1.395,1.42,2054480,1.48,1.49,1.395,1.42,2054480,0.0,1.0
2024-08-26,1.55,1.55,1.45,1.47,1929512,1.55,1.55,1.45,1.47,1929512,0.0,1.0
2024-08-27,1.5,1.53,1.47,1.53,935085,1.5,1.53,1.47,1.53,935085,0.0,1.0
2024-08-28,1.46,1.51,1.46,1.5,1468639,1.46,1.51,1.46,1.5,1468639,0.0,1.0
2024-08-29,1.5,1.51,1.47,1.49,580317,1.5,1.51,1.47,1.49,580317,0.0,1.0
2024-08-30,1.5,1.5,1.48,1.49,722179,1.5,1.5,1.48,1.49,722179,0.0,1.0
2024-09-03,1.49,1.5,1.43,1.49,1343882,1.49,1.5,1.43,1.49,1343882,0.0,1.0
2024-09-04,1.45,1.52,1.43,1.5,968640,1.45,1.52,1.43,1.5,968640,0.0,1.0
2024-09-05,1.55,1.56,1.45,1.45,2481115,1.55,1.56,1.45,1.45,2481115,0.0,1.0
2024-09-06,1.5,1.58,1.48,1.57,1497091,1.5,1.58,1.48,1.57,1497091,0.0,1.0
2024-09-09,1.55,1.56,1.48,1.49,1085623,1.55,1.56,1.48,1.49,1085623,0.0,1.0
2024-09-10,1.55,1.56,1.49,1.52,565121,1.55,1.56,1.49,1.52,565121,0.0,1.0
2024-09-11,1.54,1.545,1.495,1.53,1558347,1.54,1.545,1.495,1.53,1558347,0.0,1.0
2024-09-12,1.63,1.64,1.53,1.56,2515254,1.63,1.64,1.53,1.56,2515254,0.0,1.0
2024-09-13,1.69,1.72,1.61,1.63,1795545,1.69,1.72,1.61,1.63,1795545,0.0,1.0
2024-09-16,1.7,1.72,1.655,1.71,1250120,1.7,1.72,1.655,1.71,1250120,0.0,1.0
2024-09-17,1.71,1.73,1.66,1.72,1622672,1.71,1.73,1.66,1.72,1622672,0.0,1.0
2024-09-18,1.71,1.77,1.66,1.72,1480772,1.71,1.77,1.66,1.72,1480772,0.0,1.0
2024-09-19,1.71,1.73,1.64,1.7,1940556,1.71,1.73,1.64,1.7,1940556,0.0,1.0
2024-09-20,1.65,1.73,1.65,1.68,7458295,1.65,1.73,1.65,1.68,7458295,0.0,1.0
2024-09-23,1.66,1.705,1.66,1.67,1707274,1.66,1.705,1.66,1.67,1707274,0.0,1.0
2024-09-24,1.64,1.68,1.62,1.66,1383557,1.64,1.68,1.62,1.66,1383557,0.0,1.0
2024-09-25,1.58,1.65,1.58,1.65,1117075,1.58,1.65,1.58,1.65,1117075,0.0,1.0
2024-09-26,1.59,1.62,1.56,1.61,1619332,1.59,1.62,1.56,1.61,1619332,0.0,1.0
2024-09-27,1.6,1.62,1.575,1.6,1173010,1.6,1.62,1.575,1.6,1173010,0.0,1.0
2024-09-30,1.6,1.61,1.59,1.6,1847320,1.6,1.61,1.59,1.6,1847320,0.0,1.0
2024-10-01,1.53,1.6,1.515,1.6,1311317,1.53,1.6,1.515,1.6,1311317,0.0,1.0
2024-10-02,1.56,1.62,1.5,1.51,1777971,1.56,1.62,1.5,1.51,1777971,0.0,1.0
2024-10-03,1.5,1.57,1.5,1.53,883446,1.5,1.57,1.5,1.53,883446,0.0,1.0
2024-10-04,1.61,1.62,1.54,1.54,2732779,1.61,1.62,1.54,1.54,2732779,0.0,1.0
2024-10-07,1.5,1.625,1.47,1.61,1266357,1.5,1.625,1.47,1.61,1266357,0.0,1.0
2024-10-08,1.52,1.54,1.5,1.5,895196,1.52,1.54,1.5,1.5,895196,0.0,1.0
2024-10-09,1.52,1.535,1.505,1.52,665685,1.52,1.535,1.505,1.52,665685,0.0,1.0
2024-10-10,1.5,1.51,1.48,1.49,821357,1.5,1.51,1.48,1.49,821357,0.0,1.0
2024-10-11,1.59,1.61,1.5,1.5,3919777,1.59,1.61,1.5,1.5,3919777,0.0,1.0
2024-10-14,1.55,1.61,1.55,1.61,531737,1.55,1.61,1.55,1.61,531737,0.0,1.0
2024-10-15,1.57,1.6,1.53,1.53,752290,1.57,1.6,1.53,1.53,752290,0.0,1.0
2024-10-16,1.59,1.595,1.56,1.59,649813,1.59,1.595,1.56,1.59,649813,0.0,1.0
2024-10-17,1.58,1.6,1.545,1.6,438802,1.58,1.6,1.545,1.6,438802,0.0,1.0
2024-10-18,1.58,1.61,1.55,1.6,701203,1.58,1.61,1.55,1.6,701203,0.0,1.0
2024-10-21,1.55,1.59,1.54,1.57,1199733,1.55,1.59,1.54,1.57,1199733,0.0,1.0
2024-10-22,1.53,1.56,1.52,1.56,881802,1.53,1.56,1.52,1.56,881802,0.0,1.0
2024-10-23,1.59,1.62,1.52,1.52,1591171,1.59,1.62,1.52,1.52,1591171,0.0,1.0
2024-10-24,1.61,1.62,1.57,1.6,692890,1.61,1.62,1.57,1.6,692890,0.0,1.0
2024-10-25,1.62,1.65,1.6,1.62,781896,1.62,1.65,1.6,1.62,781896,0.0,1.0
2024-10-28,1.57,1.65,1.56,1.64,657682,1.57,1.65,1.56,1.64,657682,0.0,1.0
2024-10-29,1.54,1.58,1.51,1.56,705954,1.54,1.58,1.51,1.56,705954,0.0,1.0
2024-10-30,1.5,1.55,1.49,1.53,947586,1.5,1.55,1.49,1.53,947586,0.0,1.0
2024-10-31,1.47,1.505,1.35,1.48,3245370,1.47,1.505,1.35,1.48,3245370,0.0,1.0
2024-11-01,1.45,1.511,1.37,1.48,2537347,1.45,1.511,1.37,1.48,2537347,0.0,1.0
2024-11-04,1.41,1.47,1.4005,1.43,1428313,1.41,1.47,1.4005,1.43,1428313,0.0,1.0
2024-11-05,1.46,1.49,1.43,1.49,2289305,1.46,1.49,1.43,1.49,2289305,0.0,1.0
2024-11-06,1.63,1.65,1.52,1.58,6547151,1.63,1.65,1.52,1.58,6547151,0.0,1.0
2024-11-07,1.6,1.69,1.59,1.64,1755295,1.6,1.69,1.59,1.64,1755295,0.0,1.0
2024-11-08,1.58,1.6,1.53,1.6,925806,1.58,1.6,1.53,1.6,925806,0.0,1.0
2024-11-11,1.62,1.63,1.57,1.6,798774,1.62,1.63,1.57,1.6,798774,0.0,1.0
2024-11-12,1.63,1.645,1.585,1.6,2416609,1.63,1.645,1.585,1.6,2416609,0.0,1.0
2024-11-13,1.64,1.6788,1.6101,1.64,945039,1.64,1.6788,1.6101,1.64,945039,0.0,1.0
2024-11-14,1.64,1.65,1.605,1.62,1327957,1.64,1.65,1.605,1.62,1327957,0.0,1.0
2024-11-15,1.57,1.65,1.56,1.65,1117954,1.57,1.65,1.56,1.65,1117954,0.0,1.0
2024-11-18,1.54,1.56,1.52,1.56,759607,1.54,1.56,1.52,1.56,759607,0.0,1.0
2024-11-19,1.56,1.565,1.52,1.52,604189,1.56,1.565,1.52,1.52,604189,0.0,1.0
2024-11-20,1.56,1.565,1.53,1.56,550626,1.56,1.565,1.53,1.56,550626,0.0,1.0
2024-11-21,1.59,1.63,1.555,1.56,1592790,1.59,1.63,1.555,1.56,1592790,0.0,1.0
2024-11-22,1.58,1.595,1.55,1.59,737789,1.58,1.595,1.55,1.59,737789,0.0,1.0
2024-11-25,1.59,1.62,1.58,1.59,1261606,1.59,1.62,1.58,1.59,1261606,0.0,1.0
2024-11-26,1.57,1.59,1.545,1.57,1588354,1.57,1.59,1.545,1.57,1588354,0.0,1.0
2024-11-27,1.56,1.59,1.56,1.59,1351457,1.56,1.59,1.56,1.59,1351457,0.0,1.0
2024-11-29,1.51,1.57,1.51,1.56,481476,1.51,1.57,1.51,1.56,481476,0.0,1.0
2024-12-02,1.57,1.58,1.4949,1.5,1100014,1.57,1.58,1.4949,1.5,1100014,0.0,1.0
2024-12-03,1.56,1.59,1.545,1.59,662010,1.56,1.59,1.545,1.59,662010,0.0,1.0
2024-12-04,1.57,1.59,1.55,1.55,1086305,1.57,1.59,1.55,1.55,1086305,0.0,1.0
2024-12-05,1.55,1.57,1.55,1.57,628301,1.55,1.57,1.55,1.57,628301,0.0,1.0
2024-12-06,1.56,1.57,1.53,1.57,916179,1.56,1.57,1.53,1.57,916179,0.0,1.0
2024-12-09,1.55,1.58,1.54,1.55,1163690,1.55,1.58,1.54,1.55,1163690,0.0,1.0
2024-12-10,1.55,1.56,1.53,1.55,984345,1.55,1.56,1.53,1.55,984345,0.0,1.0
2024-12-11,1.54,1.58,1.515,1.55,1107123,1.54,1.58,1.515,1.55,1107123,0.0,1.0
2024-12-12,1.5,1.53,1.5,1.52,770425,1.5,1.53,1.5,1.52,770425,0.0,1.0
2024-12-13,1.5,1.52,1.475,1.5,727816,1.5,1.52,1.475,1.5,727816,0.0,1.0
2024-12-16,1.49,1.515,1.4725,1.5,1872032,1.49,1.515,1.4725,1.5,1872032,0.0,1.0
2024-12-17,1.45,1.5,1.44,1.48,1481489,1.45,1.5,1.44,1.48,1481489,0.0,1.0
2024-12-18,1.38,1.485,1.37,1.46,2165537,1.38,1.485,1.37,1.46,2165537,0.0,1.0
2024-12-19,1.4,1.43,1.3825,1.42,2579542,1.4,1.43,1.3825,1.42,2579542,0.0,1.0
2024-12-20,1.38,1.455,1.37,1.39,6664582,1.38,1.455,1.37,1.39,6664582,0.0,1.0
2024-12-23,1.38,1.415,1.36,1.39,1141401,1.38,1.415,1.36,1.39,1141401,0.0,1.0
2024-12-24,1.39,1.395,1.36,1.36,451888,1.39,1.395,1.36,1.36,451888,0.0,1.0
2024-12-26,1.38,1.39,1.37,1.39,818187,1.38,1.39,1.37,1.39,818187,0.0,1.0
2024-12-27,1.35,1.39,1.34,1.38,1053037,1.35,1.39,1.34,1.38,1053037,0.0,1.0
2024-12-30,1.4,1.43,1.33,1.34,1173102,1.4,1.43,1.33,1.34,1173102,0.0,1.0
2024-12-31,1.37,1.43,1.35,1.4,970535,1.37,1.43,1.35,1.4,970535,0.0,1.0
2025-01-02,1.4,1.44,1.38,1.38,1283293,1.4,1.44,1.38,1.38,1283293,0.0,1.0
2025-01-03,1.47,1.48,1.4,1.41,1057736,1.47,1.48,1.4,1.41,1057736,0.0,1.0
2025-01-06,1.47,1.51,1.465,1.47,833567,1.47,1.51,1.465,1.47,833567,0.0,1.0
2025-01-07,1.44,1.485,1.425,1.47,1211016,1.44,1.485,1.425,1.47,1211016,0.0,1.0
2025-01-08,1.39,1.45,1.37,1.43,1077475,1.39,1.45,1.37,1.43,1077475,0.0,1.0
2025-01-10,1.43,1.455,1.38,1.44,2136599,1.43,1.455,1.38,1.44,2136599,0.0,1.0
2025-01-13,1.45,1.47,1.4,1.41,774083,1.45,1.47,1.4,1.41,774083,0.0,1.0
2025-01-14,1.44,1.48,1.43,1.45,854202,1.44,1.48,1.43,1.45,854202,0.0,1.0
2025-01-15,1.52,1.54,1.465,1.48,2714480,1.52,1.54,1.465,1.48,2714480,0.0,1.0
2025-01-16,1.46,1.515,1.45,1.51,748889,1.46,1.515,1.45,1.51,748889,0.0,1.0
2025-01-17,1.49,1.505,1.48,1.49,886503,1.49,1.505,1.48,1.49,886503,0.0,1.0
2025-01-21,1.45,1.5,1.45,1.49,453197,1.45,1.5,1.45,1.49,453197,0.0,1.0
2025-01-22,1.4,1.475,1.39,1.45,826406,1.4,1.475,1.39,1.45,826406,0.0,1.0
2025-01-23,1.42,1.44,1.34,1.34,975687,1.42,1.44,1.34,1.34,975687,0.0,1.0
2025-01-24,1.43,1.46,1.42,1.42,1094341,1.43,1.46,1.42,1.42,1094341,0.0,1.0
2025-01-27,1.44,1.46,1.4,1.4,1286437,1.44,1.46,1.4,1.4,1286437,0.0,1.0
2025-01-28,1.42,1.47,1.41,1.45,632652,1.42,1.47,1.41,1.45,632652,0.0,1.0
2025-01-29,1.4,1.44,1.38,1.44,945012,1.4,1.44,1.38,1.44,945012,0.0,1.0
2025-01-30,1.4,1.42,1.365,1.41,699912,1.4,1.42,1.365,1.41,699912,0.0,1.0
2025-01-31,1.36,1.41,1.35,1.41,923627,1.36,1.41,1.35,1.41,923627,0.0,1.0
2025-02-03,1.35,1.405,1.3196,1.35,1376893,1.35,1.405,1.3196,1.35,1376893,0.0,1.0
2025-02-04,1.38,1.385,1.32,1.33,712483,1.38,1.385,1.32,1.33,712483,0.0,1.0
2025-02-05,1.36,1.38,1.35,1.38,827680,1.36,1.38,1.35,1.38,827680,0.0,1.0
2025-02-06,1.36,1.385,1.34,1.38,755858,1.36,1.385,1.34,1.38,755858,0.0,1.0
2025-02-07,1.36,1.37,1.345,1.36,707162,1.36,1.37,1.345,1.36,707162,0.0,1.0
2025-02-10,1.37,1.4,1.37,1.37,567943,1.37,1.4,1.37,1.37,567943,0.0,1.0
2025-02-11,1.37,1.385,1.34,1.37,590823,1.37,1.385,1.34,1.37,590823,0.0,1.0
2025-02-12,1.34,1.36,1.33,1.35,853109,1.34,1.36,1.33,1.35,853109,0.0,1.0
2025-02-13,1.45,1.47,1.325,1.35,1799094,1.45,1.47,1.325,1.35,1799094,0.0,1.0
2025-02-14,1.39,1.45,1.37,1.44,921148,1.39,1.45,1.37,1.44,921148,0.0,1.0
2025-02-18,1.42,1.52,1.375,1.39,2531034,1.42,1.52,1.375,1.39,2531034,0.0,1.0
2025-02-19,1.43,1.45,1.4,1.44,694187,1.43,1.45,1.4,1.44,694187,0.0,1.0
2025-02-20,1.4,1.45,1.39,1.44,1113564,1.4,1.45,1.39,1.44,1113564,0.0,1.0
2025-02-21,1.35,1.43,1.35,1.43,1337921,1.35,1.43,1.35,1.43,1337921,0.0,1.0
2025-02-24,1.32,1.41,1.32,1.34,2166600,1.32,1.41,1.32,1.34,2166600,0.0,1.0
2025-02-25,1.32,1.37,1.31,1.33,961440,1.32,1.37,1.31,1.33,961440,0.0,1.0
2025-02-26,1.29,1.34,1.27,1.33,1537150,1.29,1.34,1.27,1.33,1537150,0.0,1.0
2025-02-27,1.2,1.28,1.19,1.28,1223653,1.2,1.28,1.19,1.28,1223653,0.0,1.0
2025-02-28,1.25,1.27,1.185,1.21,2882379,1.25,1.27,1.185,1.21,2882379,0.0,1.0
2025-03-03,1.24,1.27,1.21,1.26,1606580,1.24,1.27,1.21,1.26,1606580,0.0,1.0
2025-03-04,1.3,1.34,1.2,1.34,3714945,1.3,1.34,1.2,1.34,3714945,0.0,1.0
2025-03-05,1.29,1.31,1.25,1.31,954055,1.29,1.31,1.25,1.31,954055,0.0,1.0
2025-03-06,1.27,1.3,1.245,1.26,1468940,1.27,1.3,1.245,1.26,1468940,0.0,1.0
2025-03-07,1.28,1.32,1.25,1.26,1398057,1.28,1.32,1.25,1.26,1398057,0.0,1.0
2025-03-10,1.24,1.31,1.24,1.29,1093314,1.24,1.31,1.24,1.29,1093314,0.0,1.0
2025-03-11,1.22,1.26,1.19,1.24,3009208,1.22,1.26,1.19,1.24,3009208,0.0,1.0
2025-03-12,1.19,1.24,1.18,1.22,1880812,1.19,1.24,1.18,1.22,1880812,0.0,1.0
2025-03-13,1.1,1.2,1.09,1.2,3620587,1.1,1.2,1.09,1.2,3620587,0.0,1.0
2025-03-14,1.15,1.15,1.09,1.11,1207179,1.15,1.15,1.09,1.11,1207179,0.0,1.0
2025-03-17,1.12,1.16,1.11,1.13,1404727,1.12,1.16,1.11,1.13,1404727,0.0,1.0
2025-03-18,1.14,1.14,1.1,1.1,1643227,1.14,1.14,1.1,1.1,1643227,0.0,1.0
2025-03-19,1.15,1.165,1.1,1.13,1934041,1.15,1.165,1.1,1.13,1934041,0.0,1.0
2025-03-20,1.12,1.155,1.11,1.14,1296888,1.12,1.155,1.11,1.14,1296888,0.0,1.0
2025-03-21,1.18,1.18,1.1,1.11,5911110,1.18,1.18,1.1,1.11,5911110,0.0,1.0
2025-03-24,1.16,1.18,1.15,1.17,926808,1.16,1.18,1.15,1.17,926808,0.0,1.0
2025-03-25,1.17,1.19,1.14,1.16,908558,1.17,1.19,1.14,1.16,908558,0.0,1.0
2025-03-26,1.14,1.17,1.13,1.15,657765,1.14,1.17,1.13,1.15,657765,0.0,1.0
2025-03-27,1.12,1.14,1.11,1.14,1076724,1.12,1.14,1.11,1.14,1076724,0.0,1.0
2025-03-28,1.1,1.13,1.09,1.13,1128797,1.1,1.13,1.09,1.13,1128797,0.0,1.0
2025-03-31,1.11,1.13,1.08,1.09,1630555,1.11,1.13,1.08,1.09,1630555,0.0,1.0
2025-04-01,1.1,1.15,1.1,1.1,929943,1.1,1.15,1.1,1.1,929943,0.0,1.0
2025-04-02,1.11,1.12,1.07,1.07,1298756,1.11,1.12,1.07,1.07,1298756,0.0,1.0
2025-04-03,1.04,1.0796,1.02,1.06,1322920,1.04,1.0796,1.02,1.06,1322920,0.0,1.0
2025-04-04,0.93,1.05,0.9249,1.02,7256618,0.93,1.05,0.9249,1.02,7256618,0.0,1.0
2025-04-07,0.9,0.9923,0.8114,0.9128,7683425,0.9,0.9923,0.8114,0.9128,7683425,0.0,1.0
2025-04-08,0.85,0.989899,0.8188,0.96,5254917,0.85,0.989899,0.8188,0.96,5254917,0.0,1.0
2025-04-09,1.04,1.06,0.8625,0.881,4211094,1.04,1.06,0.8625,0.881,4211094,0.0,1.0
2025-04-10,1.02,1.035,0.9299,0.98,2119942,1.02,1.035,0.9299,0.98,2119942,0.0,1.0
2025-04-11,1.03,1.04,0.9758,1.0,1264881,1.03,1.04,0.9758,1.0,1264881,0.0,1.0
2025-04-14,0.9603,1.03,0.9274,1.03,3480307,0.9603,1.03,0.9274,1.03,3480307,0.0,1.0
2025-04-15,0.96,1.01,0.95,0.97,1440236,0.96,1.01,0.95,0.97,1440236,0.0,1.0
2025-04-16,0.94,0.9665,0.89,0.9551,4234767,0.94,0.9665,0.89,0.9551,4234767,0.0,1.0
2025-04-17,0.9575,0.9729,0.915,0.93,1801310,0.9575,0.9729,0.915,0.93,1801310,0.0,1.0
2025-04-21,0.9512,0.98,0.9203,0.96,1235080,0.9512,0.98,0.9203,0.96,1235080,0.0,1.0
2025-04-22,0.9788,0.9876,0.904,0.9798,1401217,0.9788,0.9876,0.904,0.9798,1401217,0.0,1.0
2025-04-23,0.9975,1.05,0.9685,0.9685,1737442,0.9975,1.05,0.9685,0.9685,1737442,0.0,1.0
2025-04-24,1.03,1.035,0.9901,1.02,1534870,1.03,1.035,0.9901,1.02,1534870,0.0,1.0
2025-04-25,1.02,1.04,0.9713,1.03,1600535,1.02,1.04,0.9713,1.03,1600535,0.0,1.0
2025-04-28,1.02,1.05,0.9873,1.02,1381005,1.02,1.05,0.9873,1.02,1381005,0.0,1.0
2025-04-29,1.04,1.08,1.02,1.02,1440724,1.04,1.08,1.02,1.02,1440724,0.0,1.0
2025-04-30,0.9842,1.0331,0.97,1.02,1948247,0.9842,1.0331,0.97,1.02,1948247,0.0,1.0
2025-05-01,1.04,1.17,1.0,1.08,1824417,1.04,1.17,1.0,1.08,1824417,0.0,1.0
2025-05-02,1.08,1.09,1.04,1.04,2053820,1.08,1.09,1.04,1.04,2053820,0.0,1.0
2025-05-05,1.08,1.12,1.05,1.06,864120,1.08,1.12,1.05,1.06,864120,0.0,1.0
2025-05-06,1.09,1.1,1.05,1.08,1012605,1.09,1.1,1.05,1.08,1012605,0.0,1.0
2025-05-07,1.1,1.14,1.08,1.11,2018459,1.1,1.14,1.08,1.11,2018459,0.0,1.0
2025-05-08,1.08,1.1177,1.07,1.1,2187893,1.08,1.1177,1.07,1.1,2187893,0.0,1.0
2025-05-09,1.12,1.13,1.07,1.09,1842344,1.12,1.13,1.07,1.09,1842344,0.0,1.0
2025-05-12,1.15,1.175,1.125,1.16,2370171,1.15,1.175,1.125,1.16,2370171,0.0,1.0
2025-05-13,1.17,1.21,1.15,1.17,2021646,1.17,1.21,1.15,1.17,2021646,0.0,1.0
2025-05-14,1.18,1.19,1.14,1.17,2254382,1.18,1.19,1.14,1.17,2254382,0.0,1.0
2025-05-15,1.2,1.22,1.16,1.18,2664191,1.2,1.22,1.16,1.18,2664191,0.0,1.0
2025-05-16,1.18,1.215,1.16,1.2,1550399,1.18,1.215,1.16,1.2,1550399,0.0,1.0
2025-05-19,1.16,1.18,1.13,1.16,1468413,1.16,1.18,1.13,1.16,1468413,0.0,1.0
2025-05-20,1.17,1.2,1.13,1.15,1569194,1.17,1.2,1.13,1.15,1569194,0.0,1.0
2025-05-21,1.12,1.165,1.11,1.16,1689709,1.12,1.165,1.11,1.16,1689709,0.0,1.0
2025-05-22,1.11,1.14,1.08,1.12,1277581,1.11,1.14,1.08,1.12,1277581,0.0,1.0
2025-05-23,1.08,1.105,1.05,1.08,1437143,1.08,1.105,1.05,1.08,1437143,0.0,1.0
2025-05-27,1.08,1.1,1.04,1.09,2195631,1.08,1.1,1.04,1.09,2195631,0.0,1.0
2025-05-28,1.06,1.089,1.04,1.08,1590432,1.06,1.089,1.04,1.08,1590432,0.0,1.0
2025-05-29,1.07,1.096,1.05,1.09,1845311,1.07,1.096,1.05,1.09,1845311,0.0,1.0
2025-05-30,1.07,1.08,1.03,1.05,1779192,1.07,1.08,1.03,1.05,1779192,0.0,1.0
2025-06-02,1.05,1.0694,1.03,1.06,1477850,1.05,1.0694,1.03,1.06,1477850,0.0,1.0
2025-06-03,1.1,1.11,1.04,1.06,1604787,1.1,1.11,1.04,1.06,1604787,0.0,1.0
2025-06-04,1.09,1.16,1.08,1.13,2987671,1.09,1.16,1.08,1.13,2987671,0.0,1.0
2025-06-05,1.09,1.1,1.05,1.08,1535172,1.09,1.1,1.05,1.08,1535172,0.0,1.0
2025-06-06,1.14,1.17,1.087,1.11,1493328,1.14,1.17,1.087,1.11,1493328,0.0,1.0
2025-06-09,1.14,1.16,1.12,1.15,1400113,1.14,1.16,1.12,1.15,1400113,0.0,1.0
2025-06-10,1.18,1.19,1.13,1.15,1965662,1.18,1.19,1.13,1.15,1965662,0.0,1.0
2025-06-11,1.15,1.19,1.14,1.18,1791448,1.15,1.19,1.14,1.18,1791448,0.0,1.0
2025-06-12,1.16,1.16,1.12,1.12,1366839,1.16,1.16,1.12,1.12,1366839,0.0,1.0
2025-06-13,1.1,1.135,1.08,1.12,3572722,1.1,1.135,1.08,1.12,3572722,0.0,1.0
2025-06-16,1.15,1.15,1.11,1.11,1591947,1.15,1.15,1.11,1.11,1591947,0.0,1.0
2025-06-17,1.1,1.15,1.1,1.13,3252189,1.1,1.15,1.1,1.13,3252189,0.0,1.0
2025-06-18,1.1,1.125,1.08,1.1,3163301,1.1,1.125,1.08,1.1,3163301,0.0,1.0
2025-06-20,1.12,1.17,1.1,1.12,6474082,1.12,1.17,1.1,1.12,6474082,0.0,1.0
2025-06-23,1.16,1.185,1.09,1.12,4658253,1.16,1.185,1.09,1.12,4658253,0.0,1.0
2025-06-24,1.16,1.2,1.16,1.19,5547425,1.16,1.2,1.16,1.19,5547425,0.0,1.0
2025-06-25,1.16,1.185,1.145,1.16,2535619,1.16,1.185,1.145,1.16,2535619,0.0,1.0
2025-06-26,1.19,1.22,1.15,1.16,3010989,1.19,1.22,1.15,1.16,3010989,0.0,1.0
2025-06-27,1.2,1.22,1.17,1.19,52268530,1.2,1.22,1.17,1.19,52268530,0.0,1.0
2025-06-30,1.17,1.22,1.15,1.22,1696476,1.17,1.22,1.15,1.22,1696476,0.0,1.0
2025-07-01,1.18,1.19,1.17,1.17,1656135,1.18,1.19,1.17,1.17,1656135,0.0,1.0
2025-07-02,1.23,1.24,1.17,1.19,2204952,1.23,1.24,1.17,1.19,2204952,0.0,1.0
2025-07-03,1.24,1.24,1.21,1.24,618714,1.24,1.24,1.21,1.24,618714,0.0,1.0
2025-07-07,1.18,1.24,1.18,1.23,1438859,1.18,1.24,1.18,1.23,1438859,0.0,1.0
2025-07-08,1.19,1.22,1.19,1.19,1540504,1.19,1.22,1.19,1.19,1540504,0.0,1.0
2025-07-09,1.23,1.28,1.19,1.19,1643223,1.23,1.28,1.19,1.19,1643223,0.0,1.0
2025-07-10,1.25,1.27,1.215,1.24,1106203,1.25,1.27,1.215,1.24,1106203,0.0,1.0
2025-07-11,1.22,1.2793,1.205,1.23,1027438,1.22,1.2793,1.205,1.23,1027438,0.0,1.0
2025-07-14,1.25,1.25,1.21,1.21,1288978,1.25,1.25,1.21,1.21,1288978,0.0,1.0
2025-07-15,1.19,1.26,1.19,1.24,1048253,1.19,1.26,1.19,1.24,1048253,0.0,1.0
2025-07-16,1.23,1.24,1.2,1.21,730979,1.23,1.24,1.2,1.21,730979,0.0,1.0
2025-07-17,1.21,1.255,1.2,1.21,1367573,1.21,1.255,1.2,1.21,1367573,0.0,1.0
2025-07-18,1.18,1.22,1.17,1.21,1603012,1.18,1.22,1.17,1.21,1603012,0.0,1.0
2025-07-21,1.15,1.2,1.14,1.17,1994981,1.15,1.2,1.14,1.17,1994981,0.0,1.0
2025-07-22,1.13,1.17,1.12,1.15,3887080,1.13,1.17,1.12,1.15,3887080,0.0,1.0
2025-07-23,1.19,1.22,1.14,1.14,4133611,1.19,1.22,1.14,1.14,4133611,0.0,1.0
2025-07-24,1.15,1.19,1.14,1.17,853062,1.15,1.19,1.14,1.17,853062,0.0,1.0
2025-07-25,1.12,1.149999,1.11,1.14,792537,1.12,1.149999,1.11,1.14,792537,0.0,1.0
2025-07-28,1.11,1.13,1.11,1.12,1296462,1.11,1.13,1.11,1.12,1296462,0.0,1.0
2025-07-29,1.12,1.135,1.06,1.12,3716665,1.12,1.135,1.06,1.12,3716665,0.0,1.0
2025-07-30,1.08,1.13,1.06,1.13,4438346,1.08,1.13,1.06,1.13,4438346,0.0,1.0
2025-07-31,1.06,1.095,1.04,1.06,3890239,1.06,1.095,1.04,1.06,3890239,0.0,1.0
2025-08-01,1.02,1.11,0.99975,1.1,7041894,1.02,1.11,0.99975,1.1,7041894,0.0,1.0
2025-08-04,1.1,1.12,1.035,1.06,9368669,1.1,1.12,1.035,1.06,9368669,0.0,1.0
2025-08-05,1.18,1.25,1.1,1.13,5989777,1.18,1.25,1.1,1.13,5989777,0.0,1.0
2025-08-06,1.1,1.1689,1.1,1.15,1492973,1.1,1.1689,1.1,1.15,1492973,0.0,1.0
2025-08-07,1.11,1.14,1.085,1.11,1531720,1.11,1.14,1.085,1.11,1531720,0.0,1.0
2025-08-08,1.07,1.1288,1.05,1.12,2195755,1.07,1.1288,1.05,1.12,2195755,0.0,1.0
2025-08-11,1.02,1.075,1.02,1.07,2753955,1.02,1.075,1.02,1.07,2753955,0.0,1.0
2025-08-12,1.11,1.12,1.05,1.06,3016692,1.11,1.12,1.05,1.06,3016692,0.0,1.0
2025-08-13,1.17,1.17,1.11,1.11,4333813,1.17,1.17,1.11,1.11,4333813,0.0,1.0
2025-08-14,1.15,1.2,1.115,1.14,9469940,1.15,1.2,1.115,1.14,9469940,0.0,1.0
2025-08-15,1.18,1.22,1.135,1.14,5143370,1.18,1.22,1.135,1.14,5143370,0.0,1.0
2025-08-18,1.17,1.19,1.155,1.17,1622855,1.17,1.19,1.155,1.17,1622855,0.0,1.0
2025-08-19,1.21,1.22,1.16,1.16,3010308,1.21,1.22,1.16,1.16,3010308,0.0,1.0
2025-08-20,1.21,1.22,1.19,1.22,4576564,1.21,1.22,1.19,1.22,4576564,0.0,1.0
2025-08-21,1.2,1.225,1.19,1.19,1335138,1.2,1.225,1.19,1.19,1335138,0.0,1.0
2025-08-22,1.28,1.28,1.2,1.2,2995655,1.28,1.28,1.2,1.2,2995655,0.0,1.0
2025-08-25,1.26,1.3158,1.26,1.26,2557567,1.26,1.3158,1.26,1.26,2557567,0.0,1.0
2025-08-26,1.26,1.285,1.24,1.26,1897016,1.26,1.285,1.24,1.26,1897016,0.0,1.0
2025-08-27,1.27,1.28,1.23,1.25,2413825,1.27,1.28,1.23,1.25,2413825,0.0,1.0
2025-08-28,1.26,1.27,1.23,1.27,1078720,1.26,1.27,1.23,1.27,1078720,0.0,1.0
2025-08-29,1.24,1.26,1.22,1.24,1763833,1.24,1.26,1.22,1.24,1763833,0.0,1.0
2025-09-02,1.26,1.28,1.225,1.23,2159349,1.26,1.28,1.225,1.23,2159349,0.0,1.0
2025-09-03,1.28,1.29,1.235,1.26,1634786,1.28,1.29,1.235,1.26,1634786,0.0,1.0
2025-09-04,1.29,1.31,1.2707,1.28,900186,1.29,1.31,1.2707,1.28,900186,0.0,1.0
2025-09-05,1.32,1.345,1.27,1.29,2729483,1.32,1.345,1.27,1.29,2729483,0.0,1.0
2025-09-08,1.37,1.38,1.32,1.35,3736791,1.37,1.38,1.32,1.35,3736791,0.0,1.0
2025-09-09,1.34,1.43,1.315,1.35,4814042,1.34,1.43,1.315,1.35,4814042,0.0,1.0
2025-09-10,1.27,1.35,1.24,1.35,4980781,1.27,1.35,1.24,1.35,4980781,0.0,1.0
2025-09-11,1.33,1.35,1.26,1.27,6587958,1.33,1.35,1.26,1.27,6587958,0.0,1.0
2025-09-12,1.31,1.32,1.29,1.31,5133944,1.31,1.32,1.29,1.31,5133944,0.0,1.0
2025-09-15,1.34,1.34,1.3,1.33,2173401,1.34,1.34,1.3,1.33,2173401,0.0,1.0
2025-09-16,1.29,1.35,1.28,1.34,8987395,1.29,1.35,1.28,1.34,8987395,0.0,1.0
2025-09-17,1.39,1.425,1.3,1.31,7459697,1.39,1.425,1.3,1.31,7459697,0.0,1.0
2025-09-18,1.46,1.48,1.37,1.39,6302060,1.46,1.48,1.37,1.39,6302060,0.0,1.0
2025-09-19,1.4,1.505,1.38,1.46,7073688,1.4,1.505,1.38,1.46,7073688,0.0,1.0
2025-09-22,1.51,1.57,1.42,1.43,8250167,1.51,1.57,1.42,1.43,8250167,0.0,1.0
2025-09-23,1.52,1.6055,1.51,1.51,3371447,1.52,1.6055,1.51,1.51,3371447,0.0,1.0
2025-09-24,1.52,1.5499,1.5,1.53,1708511,1.52,1.5499,1.5,1.53,1708511,0.0,1.0
2025-09-25,1.49,1.56,1.47,1.52,2966212,1.49,1.56,1.47,1.52,2966212,0.0,1.0
2025-09-26,1.48,1.505,1.46,1.48,1981901,1.48,1.505,1.46,1.48,1981901,0.0,1.0
2025-09-29,1.57,1.58,1.5,1.51,3913598,1.57,1.58,1.5,1.51,3913598,0.0,1.0
2025-09-30,1.58,1.59,1.51,1.57,2153870,1.58,1.59,1.51,1.57,2153870,0.0,1.0
2025-10-01,1.56,1.58,1.51,1.58,1642920,1.56,1.58,1.51,1.58,1642920,0.0,1.0
2025-10-02,1.51,1.57,1.51,1.57,1990776,1.51,1.57,1.51,1.57,1990776,0.0,1.0
2025-10-03,1.48,1.55,1.48,1.52,2717246,1.48,1.55,1.48,1.52,2717246,0.0,1.0
2025-10-06,1.48,1.511,1.465,1.49,1003996,1.48,1.511,1.465,1.49,1003996,0.0,1.0
2025-10-07,1.43,1.4995,1.41,1.48,1819643,1.43,1.4995,1.41,1.48,1819643,0.0,1.0
2025-10-08,1.43,1.48,1.43,1.43,1212784,1.43,1.48,1.43,1.43,1212784,0.0,1.0
2025-10-09,1.36,1.4499,1.34,1.44,3000114,1.36,1.4499,1.34,1.44,3000114,0.0,1.0
2025-10-10,1.3,1.3899,1.29,1.36,2265838,1.3,1.3899,1.29,1.36,2265838,0.0,1.0
2025-10-13,1.3,1.35,1.29,1.32,1454635,1.3,1.35,1.29,1.32,1454635,0.0,1.0
2025-10-14,1.35,1.36,1.27,1.27,1879686,1.35,1.36,1.27,1.27,1879686,0.0,1.0
2025-10-15,1.36,1.42,1.36,1.36,1601948,1.36,1.42,1.36,1.36,1601948,0.0,1.0
2025-10-16,1.42,1.43,1.37,1.38,2428818,1.42,1.43,1.37,1.38,2428818,0.0,1.0
2025-10-17,1.7,1.92,1.39,1.4,20857081,1.7,1.92,1.39,1.4,20857081,0.0,1.0
2025-10-20,1.88,1.95,1.79,1.81,15844552,1.88,1.95,1.79,1.81,15844552,0.0,1.0
2025-10-21,1.85,1.895,1.85,1.86,3534577,1.85,1.895,1.85,1.86,3534577,0.0,1.0
2025-10-22,1.92,1.94,1.85,1.87,4439343,1.92,1.94,1.85,1.87,4439343,0.0,1.0
2025-10-23,1.86,1.945,1.845,1.92,2681048,1.86,1.945,1.845,1.92,2681048,0.0,1.0
2025-10-24,1.99,2.03,1.89,1.89,6774766,1.99,2.03,1.89,1.89,6774766,0.0,1.0
2025-10-27,2.0,2.0223,1.982,2.0,4435984,2.0,2.0223,1.982,2.0,4435984,0.0,1.0
2025-10-28,1.98,2.03,1.95,2.0,2586638,1.98,2.03,1.95,2.0,2586638,0.0,1.0
2025-10-29,1.94,2.025,1.93,1.99,3615986,1.94,2.025,1.93,1.99,3615986,0.0,1.0
2025-10-30,1.82,1.94,1.75,1.92,3831664,1.82,1.94,1.75,1.92,3831664,0.0,1.0
2025-10-31,1.81,1.84,1.78,1.82,2365449,1.81,1.84,1.78,1.82,2365449,0.0,1.0
2025-11-03,1.8,1.815,1.7402,1.8,1905556,1.8,1.815,1.7402,1.8,1905556,0.0,1.0
2025-11-04,1.74,1.82,1.74,1.78,1453981,1.74,1.82,1.74,1.78,1453981,0.0,1.0
2025-11-05,1.81,1.81,1.75,1.76,1986225,1.81,1.81,1.75,1.76,1986225,0.0,1.0
2025-11-06,1.78,2.0197,1.76,1.87,3045417,1.78,2.0197,1.76,1.87,3045417,0.0,1.0
2025-11-07,1.88,1.89,1.7,1.74,2589151,1.88,1.89,1.7,1.74,2589151,0.0,1.0
2025-11-10,1.95,1.97,1.86,1.91,2776855,1.95,1.97,1.86,1.91,2776855,0.0,1.0
2025-11-11,1.96,1.98,1.91,1.95,3019834,1.96,1.98,1.91,1.95,3019834,0.0,1.0
2025-11-12,1.94,1.98,1.9105,1.97,3978263,1.94,1.98,1.9105,1.97,3978263,0.0,1.0
2025-11-13,1.9,1.94,1.845,1.94,2396759,1.9,1.94,1.845,1.94,2396759,0.0,1.0
2025-11-14,1.9,1.9,1.82,1.88,2620760,1.9,1.9,1.82,1.88,2620760,0.0,1.0
2025-11-17,1.79,1.9,1.77,1.9,4033042,1.79,1.9,1.77,1.9,4033042,0.0,1.0
2025-11-18,1.79,1.82,1.74,1.75,3353200,1.79,1.82,1.74,1.75,3353200,0.0,1.0
2025-11-19,1.77,1.8,1.75,1.77,1866619,1.77,1.8,1.75,1.77,1866619,0.0,1.0
2025-11-20,1.72,1.85,1.72,1.79,2603858,1.72,1.85,1.72,1.79,2603858,0.0,1.0
2025-11-21,1.83,1.83,1.73,1.75,1662001,1.83,1.83,1.73,1.75,1662001,0.0,1.0
2025-11-24,1.87,1.89,1.81,1.82,2969972,1.87,1.89,1.81,1.82,2969972,0.0,1.0
2025-11-25,1.92,1.92,1.8305,1.87,1165831,1.92,1.92,1.8305,1.87,1165831,0.0,1.0
2025-11-26,1.95,1.99,1.92,1.92,1933380,1.95,1.99,1.92,1.92,1933380,0.0,1.0