date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-01-30,1.47,1.5,1.4,1.4,90800,6.99672011546942,7.13951032190757,6.66354296711373,6.66354296711373,19076.9385936835,0.0,1.0
2003-01-31,1.5,1.56,1.46,1.56,56600,7.13951032190757,7.42509073478387,6.94912337999004,7.42509073478387,11891.5718546529,0.0,1.0
2003-02-03,1.52,1.53,1.47,1.48,82900,7.23470379286634,7.28230052834572,6.99672011546942,7.0443168509488,17417.1608966559,0.0,1.0
2003-02-04,1.6,1.63,1.54,1.54,175200,7.61547767670141,7.75826788313956,7.32989726382511,7.32989726382511,36809.247154332,0.0,1.0
2003-02-05,1.52,1.65,1.52,1.6,142800,7.23470379286634,7.85346135409833,7.23470379286634,7.61547767670141,30002.0576120925,0.0,1.0
2003-02-06,1.5,1.55,1.47,1.54,204100,7.13951032190757,7.37749399930449,6.99672011546942,7.32989726382511,42881.0921472555,0.0,1.0
2003-02-07,1.49,1.53,1.48,1.51,40800,7.09191358642819,7.28230052834572,7.0443168509488,7.18710705738695,8572.01646059785,0.0,1.0
2003-02-10,1.38,1.51,1.3,1.5,280900,6.56834949615496,7.18710705738695,6.1875756123199,7.13951032190757,59016.652543675,0.0,1.0
2003-02-11,1.37,1.4,1.31,1.37,130400,6.52075276067558,6.66354296711373,6.23517234779928,6.52075276067558,27396.8369230873,0.0,1.0
2003-02-12,1.32,1.4,1.31,1.36,151800,6.28276908327866,6.66354296711373,6.23517234779928,6.4731560251962,31892.9435960479,0.0,1.0
2003-02-13,1.4,1.42,1.35,1.35,274800,6.66354296711373,6.7587364380725,6.42555928971681,6.42555928971681,57735.0520434385,0.0,1.0
2003-02-14,1.38,1.41,1.37,1.4,305500,6.56834949615496,6.71113970259312,6.52075276067558,6.66354296711373,64185.0742331531,0.0,1.0
2003-02-18,1.39,1.4,1.34,1.36,193100,6.61594623163435,6.66354296711373,6.37796255423743,6.4731560251962,40570.0092779766,0.0,1.0
2003-02-19,1.42,1.46,1.39,1.4,211700,6.7587364380725,6.94912337999004,6.61594623163435,6.66354296711373,44477.8403114845,0.0,1.0
2003-02-20,1.43,1.46,1.42,1.45,101500,6.80633317355188,6.94912337999004,6.7587364380725,6.90152664451065,21324.9919301638,0.0,1.0
2003-02-21,1.42,1.45,1.39,1.43,57200,6.7587364380725,6.90152664451065,6.61594623163435,6.80633317355188,12017.6309202499,0.0,1.0
2003-02-24,1.47,1.47,1.42,1.42,41000,6.99672011546942,6.99672011546942,6.7587364380725,6.7587364380725,8614.0361491302,0.0,1.0
2003-02-25,1.42,1.45,1.36,1.43,102700,6.7587364380725,6.90152664451065,6.4731560251962,6.80633317355188,21577.1100613578,0.0,1.0
2003-02-26,1.41,1.47,1.37,1.41,66800,6.71113970259312,6.99672011546942,6.52075276067558,6.71113970259312,14034.5759698024,0.0,1.0
2003-02-27,1.4,1.44,1.38,1.4,186000,6.66354296711373,6.85392990903127,6.56834949615496,6.66354296711373,39078.3103350785,0.0,1.0
2003-02-28,1.4,1.44,1.37,1.4,268500,6.66354296711373,6.85392990903127,6.52075276067558,6.66354296711373,56411.4318546697,0.0,1.0
2003-03-03,1.4,1.43,1.38,1.41,264600,6.66354296711373,6.80633317355188,6.56834949615496,6.71113970259312,55592.0479282891,0.0,1.0
2003-03-04,1.4,1.45,1.38,1.4,210700,6.66354296711373,6.90152664451065,6.56834949615496,6.66354296711373,44267.7418688228,0.0,1.0
2003-03-05,1.4,1.43,1.39,1.43,43900,6.66354296711373,6.80633317355188,6.61594623163435,6.80633317355188,9223.32163284917,0.0,1.0
2003-03-06,1.38,1.41,1.36,1.4,105400,6.56834949615496,6.71113970259312,6.4731560251962,6.66354296711373,22144.3758565445,0.0,1.0
2003-03-07,1.31,1.38,1.26,1.38,356100,6.23517234779928,6.56834949615496,5.99718867040236,6.56834949615496,74816.0554318357,0.0,1.0
2003-03-10,1.25,1.31,1.22,1.3,170100,5.94959193492298,6.23517234779928,5.80680172848482,6.1875756123199,35737.7450967572,0.0,1.0
2003-03-11,1.2,1.22,1.177,1.22,236600,5.71160825752606,5.80680172848482,5.60213576592347,5.80680172848482,49709.2915337611,0.0,1.0
2003-03-12,1.24,1.24,1.18,1.18,93400,5.90199519944359,5.90199519944359,5.61641478656729,5.61641478656729,19623.1945446039,0.0,1.0
2003-03-13,1.21,1.29,1.18,1.19,106300,5.75920499300544,6.13997887684051,5.61641478656729,5.66401152204667,22333.46445494,0.0,1.0
2003-03-14,1.27,1.28,1.24,1.26,148400,6.04478540588174,6.09238214136113,5.90199519944359,5.99718867040236,31178.6088909981,0.0,1.0
2003-03-17,1.31,1.34,1.27,1.34,99000,6.23517234779928,6.37796255423743,6.04478540588174,6.37796255423743,20799.7458235095,0.0,1.0
2003-03-18,1.35,1.35,1.3,1.3,44200,6.42555928971681,6.42555928971681,6.1875756123199,6.1875756123199,9286.35116564768,0.0,1.0
2003-03-19,1.28,1.38,1.28,1.38,107300,6.09238214136113,6.56834949615496,6.09238214136113,6.56834949615496,22543.5628976017,0.0,1.0
2003-03-20,1.36,1.36,1.28,1.28,98600,6.4731560251962,6.4731560251962,6.09238214136113,6.09238214136113,20715.7064464448,0.0,1.0
2003-03-21,1.26,1.34,1.26,1.34,208100,5.99718867040236,6.37796255423743,5.99718867040236,6.37796255423743,43721.4859179023,0.0,1.0
2003-03-24,1.3,1.305,1.28,1.3,181500,6.1875756123199,6.21137398005959,6.09238214136113,6.1875756123199,38132.8673431007,0.0,1.0
2003-03-25,1.29,1.31,1.27,1.28,13300,6.13997887684051,6.23517234779928,6.04478540588174,6.09238214136113,2794.30928740077,0.0,1.0
2003-03-26,1.29,1.3,1.29,1.3,27700,6.13997887684051,6.1875756123199,6.13997887684051,6.1875756123199,5819.72686172943,0.0,1.0
2003-03-27,1.27,1.3,1.25,1.29,36300,6.04478540588174,6.1875756123199,5.94959193492298,6.13997887684051,7626.57346862016,0.0,1.0
2003-03-28,1.29,1.29,1.24,1.27,80800,6.13997887684051,6.13997887684051,5.90199519944359,6.04478540588174,16975.9541670663,0.0,1.0
2003-03-31,1.31,1.35,1.3,1.33,103800,6.23517234779928,6.42555928971681,6.1875756123199,6.33036581875805,21808.2183482857,0.0,1.0
2003-04-01,1.27,1.32,1.26,1.26,39800,6.04478540588174,6.28276908327866,5.99718867040236,5.99718867040236,8361.91801793615,0.0,1.0
2003-04-02,1.29,1.35,1.26,1.26,62500,6.13997887684051,6.42555928971681,5.99718867040236,5.99718867040236,13131.152666357,0.0,1.0
2003-04-03,1.24,1.28,1.24,1.28,45900,5.90199519944359,6.09238214136113,5.90199519944359,6.09238214136113,9643.51851817259,0.0,1.0
2003-04-04,1.26,1.28,1.25,1.25,30000,5.99718867040236,6.09238214136113,5.94959193492298,5.94959193492298,6302.95327985136,0.0,1.0
2003-04-07,1.2,1.21,1.15,1.2,77700,5.71160825752606,5.75920499300544,5.47362458012914,5.71160825752606,16324.648994815,0.0,1.0
2003-04-08,1.23,1.23,1.19,1.19,53000,5.85439846396421,5.85439846396421,5.66401152204667,5.66401152204667,11135.2174610707,0.0,1.0
2003-04-09,1.29,1.29,1.2,1.27,59400,6.13997887684051,6.13997887684051,5.71160825752606,6.04478540588174,12479.8474941057,0.0,1.0
2003-04-10,1.27,1.3,1.25,1.3,45600,6.04478540588174,6.1875756123199,5.94959193492298,6.1875756123199,9580.48898537408,0.0,1.0
2003-04-11,1.3,1.3,1.25,1.25,61700,6.1875756123199,6.1875756123199,5.94959193492298,5.94959193492298,12963.0739122276,0.0,1.0
2003-04-14,1.23,1.29,1.23,1.29,133800,5.85439846396421,6.13997887684051,5.85439846396421,6.13997887684051,28111.1716281371,0.0,1.0
2003-04-15,1.26,1.27,1.23,1.26,45300,5.99718867040236,6.04478540588174,5.85439846396421,5.99718867040236,9517.45945257556,0.0,1.0
2003-04-16,1.23,1.25,1.17,1.25,221900,5.85439846396421,5.94959193492298,5.5688180510879,5.94959193492298,46620.8444266339,0.0,1.0
2003-04-17,1.29,1.29,1.25,1.25,77300,6.13997887684051,6.13997887684051,5.94959193492298,5.94959193492298,16240.6096177504,0.0,1.0
2003-04-21,1.36,1.36,1.31,1.31,98300,6.4731560251962,6.4731560251962,6.23517234779928,6.23517234779928,20652.6769136463,0.0,1.0
2003-04-22,1.38,1.38,1.36,1.38,74000,6.56834949615496,6.56834949615496,6.4731560251962,6.56834949615496,15547.2847569667,0.0,1.0
2003-04-23,1.34,1.38,1.34,1.38,88700,6.37796255423743,6.56834949615496,6.37796255423743,6.56834949615496,18635.7318640939,0.0,1.0
2003-04-24,1.35,1.35,1.33,1.34,41000,6.42555928971681,6.42555928971681,6.33036581875805,6.37796255423743,8614.0361491302,0.0,1.0
2003-04-25,1.33,1.36,1.32,1.36,17900,6.33036581875805,6.4731560251962,6.28276908327866,6.4731560251962,3760.76212364465,0.0,1.0
2003-04-28,1.32,1.32,1.27,1.32,51800,6.28276908327866,6.28276908327866,6.04478540588174,6.28276908327866,10883.0993298767,0.0,1.0
2003-04-29,1.28,1.35,1.28,1.31,53700,6.09238214136113,6.42555928971681,6.09238214136113,6.23517234779928,11282.2863709339,0.0,1.0
2003-04-30,1.45,1.45,1.35,1.35,117100,6.90152664451065,6.90152664451065,6.42555928971681,6.42555928971681,24602.5276356865,0.0,1.0
2003-05-01,1.43,1.47,1.4,1.47,348400,6.80633317355188,6.99672011546942,6.66354296711373,6.99672011546942,73198.2974233406,0.0,1.0
2003-05-02,1.46,1.47,1.42,1.42,45500,6.94912337999004,6.99672011546942,6.7587364380725,6.7587364380725,9559.4791411079,0.0,1.0
2003-05-05,1.49,1.49,1.46,1.47,108500,7.09191358642819,7.09191358642819,6.94912337999004,6.99672011546942,22795.6810287958,0.0,1.0
2003-05-06,1.59,1.59,1.46,1.5,202400,7.56788094122203,7.56788094122203,6.94912337999004,7.13951032190757,42523.9247947305,0.0,1.0
2003-05-07,1.57,1.61,1.53,1.61,195900,7.47268747026326,7.66307441218079,7.28230052834572,7.66307441218079,41158.2849174294,0.0,1.0
2003-05-08,1.6,1.63,1.57,1.6,240000,7.61547767670141,7.75826788313956,7.47268747026326,7.61547767670141,50423.6262388109,0.0,1.0
2003-05-09,1.68,1.7,1.6,1.6,241300,7.99625156053648,8.09144503149525,7.61547767670141,7.61547767670141,50696.7542142711,0.0,1.0
2003-05-12,1.7,1.74,1.66,1.73,372700,8.09144503149525,8.28183197341278,7.90105808957771,8.2342352379334,78303.6895800201,0.0,1.0
2003-05-13,1.63,1.68,1.62,1.68,154000,7.75826788313956,7.99625156053648,7.71067114766018,7.99625156053648,32355.1601699037,0.0,1.0
2003-05-14,1.64,1.69,1.62,1.63,121700,7.80586461861894,8.04384829601586,7.71067114766018,7.75826788313956,25568.9804719304,0.0,1.0
2003-05-15,1.62,1.67,1.58,1.64,97900,7.71067114766018,7.94865482505709,7.52028420574264,7.80586461861894,20568.6375365816,0.0,1.0
2003-05-16,1.62,1.65,1.6,1.61,118900,7.71067114766018,7.85346135409833,7.61547767670141,7.66307441218079,24980.7048324776,0.0,1.0
2003-05-19,1.64,1.67,1.59,1.65,350300,7.80586461861894,7.94865482505709,7.56788094122203,7.85346135409833,73597.4844643978,0.0,1.0
2003-05-20,1.55,1.66,1.48,1.62,387300,7.37749399930449,7.90105808957771,7.0443168509488,7.71067114766018,81371.1268428811,0.0,1.0
2003-05-21,1.59,1.59,1.5,1.5,370500,7.56788094122203,7.56788094122203,7.13951032190757,7.13951032190757,77841.4730061643,0.0,1.0
2003-05-22,1.64,1.64,1.56,1.56,204600,7.80586461861894,7.80586461861894,7.42509073478387,7.42509073478387,42986.1413685863,0.0,1.0
2003-05-23,1.65,1.7,1.64,1.66,89700,7.85346135409833,8.09144503149525,7.80586461861894,7.90105808957771,18845.8303067556,0.0,1.0
2003-05-27,1.6,1.7,1.59,1.7,165200,7.61547767670141,8.09144503149525,7.56788094122203,8.09144503149525,34708.2627277148,0.0,1.0
2003-05-28,1.55,1.55,1.5,1.52,100400,7.37749399930449,7.37749399930449,7.13951032190757,7.23470379286634,21093.8836432359,0.0,1.0
2003-05-29,1.56,1.6,1.49,1.51,112800,7.42509073478387,7.61547767670141,7.09191358642819,7.18710705738695,23699.1043322411,0.0,1.0
2003-05-30,1.6,1.6,1.51,1.54,39400,7.61547767670141,7.61547767670141,7.18710705738695,7.32989726382511,8277.87864087146,0.0,1.0
2003-06-02,1.55,1.6,1.53,1.59,190700,7.37749399930449,7.61547767670141,7.28230052834572,7.56788094122203,40065.7730155885,0.0,1.0
2003-06-03,1.55,1.59,1.49,1.59,553900,7.37749399930449,7.56788094122203,7.09191358642819,7.56788094122203,116373.527390322,0.0,1.0
2003-06-04,1.55,1.56,1.53,1.55,259900,7.37749399930449,7.42509073478387,7.28230052834572,7.37749399930449,54604.585247779,0.0,1.0
2003-06-05,1.64,1.65,1.57,1.57,125200,7.80586461861894,7.85346135409833,7.47268747026326,7.47268747026326,26304.3250212464,0.0,1.0
2003-06-06,1.62,1.62,1.58,1.62,89900,7.71067114766018,7.71067114766018,7.52028420574264,7.71067114766018,18887.8499952879,0.0,1.0
2003-06-09,1.65,1.65,1.55,1.62,133900,7.85346135409833,7.85346135409833,7.37749399930449,7.71067114766018,28132.1814724033,0.0,1.0
2003-06-10,1.59,1.61,1.55,1.61,77000,7.56788094122203,7.66307441218079,7.37749399930449,7.66307441218079,16177.5800849518,0.0,1.0
2003-06-11,1.63,1.63,1.59,1.59,35600,7.75826788313956,7.75826788313956,7.56788094122203,7.56788094122203,7479.50455875695,0.0,1.0
2003-06-12,1.64,1.64,1.62,1.64,71800,7.80586461861894,7.80586461861894,7.71067114766018,7.80586461861894,15085.0681831109,0.0,1.0
2003-06-13,1.73,1.73,1.62,1.64,284500,8.2342352379334,8.2342352379334,7.71067114766018,7.80586461861894,59773.0069372571,0.0,1.0
2003-06-16,1.66,1.74,1.65,1.74,132500,7.90105808957771,8.28183197341278,7.85346135409833,8.28183197341278,27838.0436526769,0.0,1.0
2003-06-17,1.76,1.76,1.67,1.68,640900,8.37702544437155,8.37702544437155,7.94865482505709,7.99625156053648,134652.091901891,0.0,1.0
2003-06-18,1.73,1.73,1.69,1.72,316100,8.2342352379334,8.2342352379334,8.04384829601586,8.18663850245401,66412.1177253672,0.0,1.0
2003-06-19,1.7,1.79,1.69,1.72,258300,8.09144503149525,8.5198156508097,8.04384829601586,8.18663850245401,54268.4277395202,0.0,1.0
2003-06-20,1.75,1.76,1.69,1.7,236700,8.32942870889217,8.37702544437155,8.04384829601586,8.09144503149525,49730.3013780272,0.0,1.0
2003-06-23,1.71,1.75,1.69,1.75,81100,8.13904176697463,8.32942870889217,8.04384829601586,8.32942870889217,17038.9836998649,0.0,1.0
2003-06-24,1.65,1.68,1.61,1.68,120100,7.85346135409833,7.99625156053648,7.66307441218079,7.99625156053648,25232.8229636716,0.0,1.0
2003-06-25,1.69,1.76,1.66,1.68,168700,8.04384829601586,8.37702544437155,7.90105808957771,7.99625156053648,35443.6072770309,0.0,1.0
2003-06-26,1.66,1.69,1.63,1.67,104100,7.90105808957771,8.04384829601586,7.75826788313956,7.94865482505709,21871.2478810842,0.0,1.0
2003-06-27,1.66,1.72,1.65,1.72,101600,7.90105808957771,8.18663850245401,7.85346135409833,8.18663850245401,21346.00177443,0.0,1.0
2003-06-30,1.74,1.77,1.69,1.69,120100,8.28183197341278,8.42462217985093,8.04384829601586,8.04384829601586,25232.8229636716,0.0,1.0
2003-07-01,1.86,1.88,1.76,1.79,558000,8.85299279916539,8.94818627012415,8.37702544437155,8.5198156508097,117234.931005235,0.0,1.0
2003-07-02,1.85,1.93,1.81,1.91,349000,8.805396063686,9.18616994752107,8.61500912176847,9.09097647656231,73324.3564889376,0.0,1.0
2003-07-03,1.88,1.93,1.87,1.88,100900,8.94818627012415,9.18616994752107,8.90058953464477,8.94818627012415,21198.9328645668,0.0,1.0
2003-07-07,2.04,2.04,1.85,1.88,318200,9.7097340377943,9.7097340377943,8.805396063686,8.94818627012415,66853.3244549568,0.0,1.0
2003-07-08,1.96,2.03,1.91,2.0,194200,9.32896015395923,9.66213730231491,9.09097647656231,9.51934709587676,40801.1175649045,0.0,1.0
2003-07-09,1.93,1.99,1.9,1.96,120900,9.18616994752107,9.47175036039738,9.04337974108292,9.32896015395923,25400.901717801,0.0,1.0
2003-07-10,1.89,1.92,1.8,1.89,103900,8.99578300560354,9.13857321204169,8.56741238628909,8.99578300560354,21829.2281925519,0.0,1.0
2003-07-11,1.85,1.89,1.84,1.89,96600,8.805396063686,8.99578300560354,8.75779932820662,8.99578300560354,20295.5095611214,0.0,1.0
2003-07-14,1.95,1.98,1.88,1.92,226700,9.28136341847984,9.42415362491799,8.94818627012415,9.13857321204169,47629.3169514102,0.0,1.0
2003-07-15,1.86,1.98,1.83,1.98,189800,8.85299279916539,9.42415362491799,8.71020259272724,9.42415362491799,39876.684417193,0.0,1.0
2003-07-16,1.84,1.89,1.8,1.89,92000,8.75779932820662,8.99578300560354,8.56741238628909,8.99578300560354,19329.0567248775,0.0,1.0
2003-07-17,1.85,1.85,1.8,1.8,73400,8.805396063686,8.805396063686,8.56741238628909,8.56741238628909,15421.2256913697,0.0,1.0
2003-07-18,1.84,1.87,1.81,1.87,54600,8.75779932820662,8.90058953464477,8.61500912176847,8.90058953464477,11471.3749693295,0.0,1.0
2003-07-21,1.92,1.92,1.85,1.86,158400,9.13857321204169,9.13857321204169,8.805396063686,8.85299279916539,33279.5933176152,0.0,1.0
2003-07-22,1.95,1.98,1.9,1.92,88500,9.28136341847984,9.42415362491799,9.04337974108292,9.13857321204169,18593.7121755615,0.0,1.0
2003-07-23,2.07,2.1,2.01,2.01,487200,9.85252424423245,9.9953144506706,9.56694383135614,9.56694383135614,102359.961264786,0.0,1.0
2003-07-24,2.04,2.11,2.0,2.11,487000,9.7097340377943,10.04291118615,9.51934709587676,10.04291118615,102317.941576254,0.0,1.0
2003-07-25,2.08,2.14,2.02,2.14,702800,9.90012097971183,10.1857013925881,9.61454056683553,10.1857013925881,147657.185502651,0.0,1.0
2003-07-28,2.04,2.15,2.03,2.1,660600,9.7097340377943,10.2332981280675,9.66213730231491,9.9953144506706,138791.031222327,0.0,1.0
2003-07-29,2.04,2.08,1.96,2.0,261500,9.7097340377943,9.90012097971183,9.32896015395923,9.51934709587676,54940.7427560377,0.0,1.0
2003-07-30,2.13,2.13,2.01,2.01,390800,10.1381046571087,10.1381046571087,9.56694383135614,9.56694383135614,82106.4713921975,0.0,1.0
2003-07-31,2.08,2.14,2.06,2.1,255300,9.90012097971183,10.1857013925881,9.80492750875306,9.9953144506706,53638.1324115351,0.0,1.0
2003-08-01,2.08,2.18,2.04,2.07,292200,9.90012097971183,10.3760883345057,9.7097340377943,9.85252424423245,61390.7649457523,0.0,1.0
2003-08-04,2.1,2.15,2.08,2.08,101400,9.9953144506706,10.2332981280675,9.90012097971183,9.90012097971183,21303.9820858976,0.0,1.0
2003-08-05,2.16,2.18,2.08,2.12,271500,10.2808948635469,10.3760883345057,9.90012097971183,10.0905079216294,57041.7271826549,0.0,1.0
2003-08-06,2.25,2.31,2.16,2.16,743400,10.7092654828614,10.9948458957377,10.2808948635469,10.2808948635469,156187.182274716,0.0,1.0
2003-08-07,2.13,2.2,2.05,2.2,626100,10.1381046571087,10.4712818054644,9.75733077327368,10.4712818054644,131542.634950499,0.0,1.0
2003-08-08,2.16,2.19,2.13,2.15,368800,10.2808948635469,10.4236850699851,10.1381046571087,10.2332981280675,77484.3056536395,0.0,1.0
2003-08-11,2.24,2.25,2.16,2.25,554700,10.661668747382,10.7092654828614,10.2808948635469,10.7092654828614,116541.606144451,0.0,1.0
2003-08-12,2.19,2.23,2.18,2.23,276700,10.4236850699851,10.6140720119026,10.3760883345057,10.6140720119026,58134.2390844955,0.0,1.0
2003-08-13,2.25,2.26,2.12,2.17,324200,10.7092654828614,10.7568622183407,10.0905079216294,10.3284915990263,68113.9151109268,0.0,1.0
2003-08-14,2.26,2.32,2.22,2.32,348000,10.7568622183407,11.042442631217,10.5664752764232,11.042442631217,73114.2580462761,0.0,1.0
2003-08-15,2.28,2.28,2.27,2.27,52300,10.8520556892995,10.8520556892995,10.8044589538201,10.8044589538201,10988.1485512076,0.0,1.0
2003-08-18,2.27,2.29,2.2,2.24,356500,10.8044589538201,10.8996524247789,10.4712818054644,10.661668747382,74900.0948089006,0.0,1.0
2003-08-19,2.32,2.33,2.16,2.24,394000,11.042442631217,11.0900393666964,10.2808948635469,10.661668747382,82778.7864087149,0.0,1.0
2003-08-20,2.34,2.38,2.29,2.34,493600,11.1376361021758,11.3280230440933,10.8996524247789,11.1376361021758,103704.591297821,0.0,1.0
2003-08-21,2.3,2.39,2.22,2.34,553000,10.9472491602583,11.3756197795727,10.5664752764232,11.1376361021758,116184.438791927,0.0,1.0
2003-08-22,2.28,2.34,2.23,2.23,420600,10.8520556892995,11.1376361021758,10.6140720119026,10.6140720119026,88367.4049835162,0.0,1.0
2003-08-25,2.27,2.32,2.23,2.29,219500,10.8044589538201,11.042442631217,10.6140720119026,10.8996524247789,46116.6081642459,0.0,1.0
2003-08-26,2.28,2.31,2.18,2.26,551800,10.8520556892995,10.9948458957377,10.3760883345057,10.7568622183407,115932.320660733,0.0,1.0
2003-08-27,2.4,2.4,2.32,2.32,472400,11.4232165150521,11.4232165150521,11.042442631217,11.042442631217,99250.5043133929,0.0,1.0
2003-08-28,2.47,2.5,2.37,2.4,779000,11.7563936634078,11.899183869846,11.280426308614,11.4232165150521,163666.686833474,0.0,1.0
2003-08-29,2.62,2.66,2.53,2.56,688700,12.4703446955986,12.6607316375161,12.0419740762841,12.1847642827223,144694.797461121,0.0,1.0
2003-09-02,2.59,2.64,2.55,2.6,600800,12.3275544891604,12.5655381665573,12.1371675472429,12.3751512246398,126227.144351157,0.0,1.0
2003-09-03,2.56,2.57,2.42,2.55,555700,12.1847642827223,12.2323610182016,11.5184099860109,12.1371675472429,116751.704587113,0.0,1.0
2003-09-04,2.62,2.63,2.48,2.5,451900,12.4703446955986,12.5179414310779,11.8039903988872,11.899183869846,94943.4862388274,0.0,1.0
2003-09-05,2.61,2.67,2.6,2.67,456400,12.4227479601192,12.7083283729955,12.3751512246398,12.7083283729955,95888.9292308052,0.0,1.0
2003-09-08,2.55,2.64,2.53,2.64,412900,12.1371675472429,12.5655381665573,12.0419740762841,12.5655381665573,86749.6469750207,0.0,1.0
2003-09-09,2.53,2.69,2.5,2.64,567600,12.0419740762841,12.8035218439542,11.899183869846,12.5655381665573,119251.876054788,0.0,1.0
2003-09-10,2.48,2.55,2.41,2.53,395700,11.8039903988872,12.1371675472429,11.4708132505315,12.0419740762841,83135.9537612394,0.0,1.0
2003-09-11,2.38,2.5,2.36,2.43,610300,11.3280230440933,11.899183869846,11.2328295731346,11.5660067214903,128223.079556443,0.0,1.0
2003-09-12,2.39,2.45,2.35,2.37,445500,11.3756197795727,11.661200192449,11.1852328376552,11.280426308614,93598.856205793,0.0,1.0
2003-09-15,2.49,2.49,2.33,2.34,427300,11.8515871343666,11.8515871343666,11.0900393666964,11.1376361021758,89775.0645493494,0.0,1.0
2003-09-16,2.58,2.6,2.46,2.5,561800,12.279957753681,12.3751512246398,11.7087969279284,11.899183869846,118033.30508735,0.0,1.0
2003-09-17,2.65,2.67,2.52,2.57,469700,12.6131349020367,12.7083283729955,11.9943773408047,12.2323610182016,98683.2385182063,0.0,1.0
2003-09-18,2.64,2.74,2.6,2.65,480000,12.5655381665573,13.0415055213512,12.3751512246398,12.6131349020367,100847.252477622,0.0,1.0
2003-09-19,2.74,2.77,2.69,2.69,615600,13.0415055213512,13.1842957277893,12.8035218439542,12.8035218439542,129336.60130255,0.0,1.0
2003-09-22,2.74,2.84,2.7,2.82,531800,13.0415055213512,13.517472876145,12.8511185794336,13.4222794051862,111730.351807498,0.0,1.0
2003-09-23,2.67,2.75,2.64,2.75,354600,12.7083283729955,13.0891022568305,12.5655381665573,13.0891022568305,74500.907767843,0.0,1.0
2003-09-24,2.68,2.7,2.63,2.69,398300,12.7559251084749,12.8511185794336,12.5179414310779,12.8035218439542,83682.2097121597,0.0,1.0
2003-09-25,2.58,2.78,2.55,2.78,565100,12.279957753681,13.2318924632687,12.1371675472429,13.2318924632687,118726.629948134,0.0,1.0
2003-09-26,2.56,2.56,2.37,2.48,662100,12.1847642827223,12.1847642827223,11.280426308614,11.8039903988872,139106.178886319,0.0,1.0
2003-09-29,2.6,2.66,2.49,2.58,290500,12.3751512246398,12.6607316375161,11.8515871343666,12.279957753681,61033.5975932273,0.0,1.0
2003-09-30,2.6,2.72,2.6,2.62,256400,12.3751512246398,12.9463120503924,12.3751512246398,12.4703446955986,53869.240698463,0.0,1.0
2003-10-01,2.53,2.6,2.49,2.54,309900,12.0419740762841,12.3751512246398,11.8515871343666,12.0895708117635,65109.5073808646,0.0,1.0
2003-10-02,2.61,2.63,2.36,2.49,518700,12.4227479601192,12.5179414310779,11.2328295731346,11.8515871343666,108978.06220863,0.0,1.0
2003-10-03,2.53,2.63,2.44,2.55,653200,12.0419740762841,12.5179414310779,11.6136034569696,12.1371675472429,137236.30274663,0.0,1.0
2003-10-06,2.56,2.61,2.51,2.51,275400,12.1847642827223,12.4227479601192,11.9467806053253,11.9467806053253,57861.1111090353,0.0,1.0
2003-10-07,2.66,2.7,2.59,2.59,297400,12.6607316375161,12.8511185794336,12.3275544891604,12.3275544891604,62483.2768475932,0.0,1.0
2003-10-08,2.66,2.69,2.61,2.61,242800,12.6607316375161,12.8035218439542,12.4227479601192,12.4227479601192,51011.9018782637,0.0,1.0
2003-10-09,2.63,2.66,2.52,2.63,412700,12.5179414310779,12.6607316375161,11.9943773408047,12.5179414310779,86707.6272864889,0.0,1.0
2003-10-10,2.74,2.75,2.65,2.65,328800,13.0415055213512,13.0891022568305,12.6131349020367,12.6131349020367,69080.3679471708,0.0,1.0
2003-10-13,2.86,2.86,2.7,2.75,440600,13.6126663471038,13.6126663471038,12.8511185794336,13.0891022568305,92569.3738367502,0.0,1.0
2003-10-14,2.82,2.86,2.76,2.86,460800,13.4222794051862,13.6126663471038,13.1366989923099,13.6126663471038,96813.3623785172,0.0,1.0
2003-10-15,2.8,2.83,2.77,2.82,653600,13.3270859342275,13.4698761406656,13.1842957277893,13.4222794051862,137320.342123695,0.0,1.0
2003-10-16,2.84,2.88,2.8,2.8,685100,13.517472876145,13.7078598180625,13.3270859342275,13.3270859342275,143938.443067539,0.0,1.0
2003-10-17,2.9,2.9,2.77,2.84,447600,13.8030532890213,13.8030532890213,13.1842957277893,13.517472876145,94040.0629353824,0.0,1.0
2003-10-20,2.96,2.99,2.9,2.94,435200,14.0886337018976,14.2314239083358,13.8030532890213,13.9934402309388,91434.8422463772,0.0,1.0
2003-10-21,2.99,3.1,2.97,3.06,2009100,14.2314239083358,14.754987998609,14.136230437377,14.5646010566914,422108.781151645,0.0,1.0
2003-10-22,3.12,3.14,3.01,3.07,1066900,14.8501814695677,14.9453749405265,14.3266173792945,14.6121977921708,224154.028475781,0.0,1.0
2003-10-23,3.15,3.18,3.01,3.1,482400,14.9929716760059,15.1357618824441,14.3266173792945,14.754987998609,101351.48874001,0.0,1.0
2003-10-24,3.28,3.37,3.21,3.25,943400,15.6117292372379,16.0400998565523,15.2785520888822,15.4689390307997,198206.870807059,0.0,1.0
2003-10-27,3.38,3.44,3.25,3.36,690000,16.0876965920317,16.373277004908,15.4689390307997,15.992503121073,144967.925436582,0.0,1.0
2003-10-28,3.36,3.39,3.27,3.37,618200,15.992503121073,16.1352933275111,15.5641325017585,16.0400998565523,129882.85725347,0.0,1.0
2003-10-29,3.64,3.64,3.4,3.42,823800,17.3252117144957,17.3252117144957,16.1828900629905,16.2780835339493,173079.097064719,0.0,1.0
2003-10-30,3.47,3.68,3.45,3.64,1059300,16.5160672113462,17.5155986564132,16.4208737403874,17.3252117144957,222557.280311551,0.0,1.0
2003-10-31,3.37,3.45,3.13,3.45,1221300,16.0400998565523,16.4208737403874,14.8977782050471,16.4208737403874,256593.22802275,0.0,1.0
2003-11-03,3.22,3.33,3.17,3.33,715600,15.3261488243616,15.8497129146348,15.0881651469647,15.8497129146348,150346.445568721,0.0,1.0
2003-11-04,3.28,3.36,3.22,3.23,458200,15.6117292372379,15.992503121073,15.3261488243616,15.373745559841,96267.1064275964,0.0,1.0
2003-11-05,3.2,3.31,3.2,3.3,433900,15.2309553534028,15.754519443676,15.2309553534028,15.7069227081967,91161.714270917,0.0,1.0
2003-11-06,3.01,3.18,3.0,3.18,918700,14.3266173792945,15.1357618824441,14.2790206438151,15.1357618824441,193017.439273315,0.0,1.0
2003-11-07,3.18,3.19,2.86,3.0,885100,15.1357618824441,15.1833586179234,13.6126663471038,14.2790206438151,185958.131599881,0.0,1.0
2003-11-10,3.17,3.34,3.15,3.26,712000,15.0881651469647,15.8973096501142,14.9929716760059,15.5165357662791,149590.091175139,0.0,1.0
2003-11-11,3.16,3.28,3.15,3.2,256700,15.0405684114853,15.6117292372379,14.9929716760059,15.2309553534028,53932.2702312615,0.0,1.0
2003-11-12,3.44,3.5,3.23,3.26,868600,16.373277004908,16.6588574177843,15.373745559841,15.5165357662791,182491.507295963,0.0,1.0
2003-11-13,3.4,3.55,3.4,3.54,691300,16.1828900629905,16.8968410951812,16.1828900629905,16.8492443597019,145241.053412042,0.0,1.0
2003-11-14,3.54,3.54,3.45,3.47,1013400,16.8492443597019,16.8492443597019,16.4208737403874,16.5160672113462,212913.761793379,0.0,1.0
2003-11-17,3.65,3.65,3.46,3.64,1144300,17.3728084499751,17.3728084499751,16.4684704758668,17.3252117144957,240415.647937797,0.0,1.0
2003-11-18,3.76,3.86,3.69,3.7,1143300,17.8963725402483,18.3723398950421,17.5631953918926,17.610792127372,240205.549495136,0.0,1.0
2003-11-19,3.72,3.77,3.61,3.77,855300,17.7059855983308,17.9439692757277,17.1824215080576,17.9439692757277,179697.198008562,0.0,1.0
2003-11-20,3.62,3.78,3.45,3.77,1140600,17.2300182435369,17.9915660112071,16.4208737403874,17.9439692757277,239638.283699949,0.0,1.0
2003-11-21,3.56,3.67,3.53,3.65,527800,16.9444378306606,17.4680019209339,16.8016476242225,17.3728084499751,110889.958036852,0.0,1.0
2003-11-24,3.34,3.54,3.32,3.54,838600,15.8973096501142,16.8492443597019,15.8021161791554,16.8492443597019,176188.554016112,0.0,1.0
2003-11-25,3.47,3.5,3.34,3.38,752100,16.5160672113462,16.6588574177843,15.8973096501142,16.0876965920317,158015.038725874,0.0,1.0
2003-11-26,3.61,3.66,3.54,3.54,715500,17.1824215080576,17.4204051854545,16.8492443597019,16.8492443597019,150325.435724455,0.0,1.0
2003-11-28,3.67,3.72,3.64,3.67,366600,17.4680019209339,17.7059855983308,17.3252117144957,17.4680019209339,77022.0890797835,0.0,1.0
2003-12-01,3.6,3.74,3.52,3.73,1181600,17.1348247725782,17.8011790692895,16.7540508887431,17.7535823338102,248252.319849079,0.0,1.0
2003-12-02,3.58,3.68,3.369,3.6,844100,17.0396313016194,17.5155986564132,16.0353401830044,17.1348247725782,177344.095450751,0.0,1.0
2003-12-03,3.48,3.58,3.48,3.54,1154500,16.5636639468256,17.0396313016194,16.5636639468256,16.8492443597019,242558.652052946,0.0,1.0
2003-12-04,3.35,3.475,3.26,3.4,817600,15.9449063855936,16.5398655790859,15.5165357662791,16.1828900629905,171776.486720216,0.0,1.0
2003-12-05,3.49,3.5,3.28,3.35,647100,16.6112606823049,16.6588574177843,15.6117292372379,15.9449063855936,135954.702246394,0.0,1.0
2003-12-08,3.5,3.6,3.4,3.58,695400,16.6588574177843,17.1348247725782,16.1828900629905,17.0396313016194,146102.457026955,0.0,1.0
2003-12-09,3.27,3.9,3.25,3.9,579800,15.5641325017585,18.5627268369597,15.4689390307997,18.5627268369597,121815.077055261,0.0,1.0
2003-12-10,3.08,3.32,3.06,3.26,1028100,14.6597945276502,15.8021161791554,14.5646010566914,15.5165357662791,216002.208900506,0.0,1.0
2003-12-11,3.11,3.15,2.91,2.99,1153200,14.8025847340884,14.9929716760059,13.8506500245007,14.2314239083358,242285.524077486,0.0,1.0
2003-12-12,3.1,3.22,3.05,3.17,565600,14.754987998609,15.3261488243616,14.5170043212121,15.0881651469647,118831.679169464,0.0,1.0
2003-12-15,3.12,3.22,3.0,3.0,764900,14.8501814695677,15.3261488243616,14.2790206438151,14.2790206438151,160704.298791944,0.0,1.0
2003-12-16,3.03,3.16,3.0,3.16,464400,14.4218108502533,15.0405684114853,14.2790206438151,15.0405684114853,97569.7167720991,0.0,1.0
2003-12-17,3.15,3.17,3.02,3.04,514500,14.9929716760059,15.0881651469647,14.3742141147739,14.4694075857327,108095.648749451,0.0,1.0
2003-12-18,3.2,3.2,3.06,3.1,429900,15.2309553534028,15.2309553534028,14.5646010566914,14.754987998609,90321.3205002702,0.0,1.0
2003-12-19,3.03,3.19,3.03,3.19,399700,14.4218108502533,15.1833586179234,14.4218108502533,15.1833586179234,83976.3475318863,0.0,1.0
2003-12-22,3.01,3.09,3.0,3.04,497800,14.3266173792945,14.7073912631296,14.2790206438151,14.4694075857327,104587.004757,0.0,1.0
2003-12-23,2.94,3.07,2.92,3.0,505000,13.9934402309388,14.6121977921708,13.8982467599801,14.2790206438151,106099.713544165,0.0,1.0
2003-12-24,3.08,3.09,2.95,2.95,207000,14.6597945276502,14.7073912631296,14.0410369664182,14.0410369664182,43490.3776309745,0.0,1.0
2003-12-26,3.23,3.26,3.08,3.09,290000,15.373745559841,15.5165357662791,14.6597945276502,14.7073912631296,60928.5483718964,0.0,1.0
2003-12-29,3.23,3.26,3.15,3.25,596900,15.373745559841,15.5165357662791,14.9929716760059,15.4689390307997,125407.760424776,0.0,1.0
2003-12-30,3.24,3.29,3.22,3.26,380600,15.4213422953204,15.6593259727173,15.3261488243616,15.5165357662791,79963.4672770474,0.0,1.0
2003-12-31,3.21,3.29,3.14,3.29,351400,15.2785520888822,15.6593259727173,14.9453749405265,15.6593259727173,73828.5927513257,0.0,1.0
2004-01-02,3.17,3.24,3.13,3.18,205200,15.0881651469647,15.4213422953204,14.8977782050471,15.1357618824441,43112.2004341832,0.0,1.0
2004-01-05,3.4,3.46,3.36,3.44,518800,16.1828900629905,16.4684704758668,15.992503121073,16.373277004908,108999.072052896,0.0,1.0
2004-01-06,3.3,3.45,3.29,3.45,413300,15.7069227081967,16.4208737403874,15.6593259727173,16.4208737403874,86833.6863520854,0.0,1.0
2004-01-07,3.26,3.33,3.21,3.33,415300,15.5165357662791,15.8497129146348,15.2785520888822,15.8497129146348,87253.8832374092,0.0,1.0
2004-01-08,3.27,3.28,3.18,3.25,372300,15.5641325017585,15.6117292372379,15.1357618824441,15.4689390307997,78219.6502029555,0.0,1.0
2004-01-09,3.25,3.37,3.21,3.22,287600,15.4689390307997,16.0400998565523,15.2785520888822,15.3261488243616,60424.3121095086,0.0,1.0
2004-01-12,3.16,3.28,3.13,3.28,435100,15.0405684114853,15.6117292372379,14.8977782050471,15.6117292372379,91413.8324021109,0.0,1.0
2004-01-13,3.13,3.25,3.06,3.12,435800,14.8977782050471,15.4689390307997,14.5646010566914,14.8501814695677,91560.9013119743,0.0,1.0
2004-01-14,2.88,3.01,2.85,3.0,1239100,13.7078598180625,14.3266173792945,13.5650696116244,14.2790206438151,260332.980302128,0.0,1.0
2004-01-15,2.82,2.83,2.6,2.79,898400,13.4222794051862,13.4698761406656,12.3751512246398,13.2794891987481,188752.440887283,0.0,1.0
2004-01-16,2.98,3.01,2.8,2.8,432200,14.1838271728564,14.3266173792945,13.3270859342275,13.3270859342275,90804.5469183918,0.0,1.0
2004-01-20,3.19,3.2,3.03,3.07,563600,15.1833586179234,15.2309553534028,14.4218108502533,14.6121977921708,118411.482284141,0.0,1.0
2004-01-21,3.0,3.15,2.95,3.15,516800,14.2790206438151,14.9929716760059,14.0410369664182,14.9929716760059,108578.875167573,0.0,1.0
2004-01-22,2.83,3.01,2.83,3.01,528600,13.4698761406656,14.3266173792945,13.4698761406656,14.3266173792945,111058.036790981,0.0,1.0
2004-01-23,2.77,2.87,2.73,2.8,410900,13.1842957277893,13.6602630825832,12.9939087858718,13.3270859342275,86329.4500896976,0.0,1.0
2004-01-26,2.67,2.85,2.65,2.8,393000,12.7083283729955,13.5650696116244,12.6131349020367,13.3270859342275,82568.6879660527,0.0,1.0
2004-01-27,2.83,2.85,2.64,2.69,528600,13.4698761406656,13.5650696116244,12.5655381665573,12.8035218439542,111058.036790981,0.0,1.0
2004-01-28,2.93,2.98,2.8,2.83,751100,13.9458434954595,14.1838271728564,13.3270859342275,13.4698761406656,157804.940283212,0.0,1.0
2004-01-29,2.79,2.9,2.72,2.9,465900,13.2794891987481,13.8030532890213,12.9463120503924,13.8030532890213,97884.8644360916,0.0,1.0
2004-01-30,2.81,2.81,2.71,2.81,300000,13.3746826697068,13.3746826697068,12.898715314913,13.3746826697068,63029.5327985139,0.0,1.0
2004-02-02,2.75,2.75,2.65,2.75,340300,13.0891022568305,13.0891022568305,12.6131349020367,13.0891022568305,71496.5000377809,0.0,1.0
2004-02-03,2.94,2.95,2.77,2.77,571500,13.9934402309388,14.0410369664182,13.1842957277893,13.1842957277893,120071.259981169,0.0,1.0
2004-02-04,2.9,2.96,2.84,2.92,259700,13.8030532890213,14.0886337018976,13.517472876145,13.8982467599801,54562.5655592467,0.0,1.0
2004-02-05,2.94,2.96,2.83,2.83,176800,13.9934402309388,14.0886337018976,13.4698761406656,13.4698761406656,37145.4046625908,0.0,1.0
2004-02-06,3.09,3.1,3.0,3.0,403700,14.7073912631296,14.754987998609,14.2790206438151,14.2790206438151,84816.7413025332,0.0,1.0
2004-02-09,3.12,3.17,3.05,3.12,228300,14.8501814695677,15.0881651469647,14.5170043212121,14.8501814695677,47965.474459669,0.0,1.0
2004-02-10,3.08,3.15,3.08,3.14,357900,14.6597945276502,14.9929716760059,14.6597945276502,14.9453749405265,75194.2326286269,0.0,1.0
2004-02-11,3.18,3.2,3.01,3.07,435600,15.1357618824441,15.2309553534028,14.3266173792945,14.6121977921708,91518.8816234415,0.0,1.0
2004-02-12,3.28,3.35,3.15,3.2,1037400,15.6117292372379,15.9449063855936,14.9929716760059,15.2309553534028,217956.12441726,0.0,1.0
2004-02-13,3.31,3.36,3.2,3.32,609100,15.754519443676,15.992503121073,15.2309553534028,15.8021161791554,127970.961425249,0.0,1.0
2004-02-17,3.3,3.34,3.27,3.34,511300,15.7069227081967,15.8973096501142,15.5641325017585,15.8973096501142,107423.333732933,0.0,1.0
2004-02-18,3.25,3.34,3.2,3.25,790100,15.4689390307997,15.8973096501142,15.2309553534028,15.4689390307997,165998.779547019,0.0,1.0
2004-02-19,3.16,3.21,3.1,3.2,280700,15.0405684114853,15.2785520888822,14.754987998609,15.2309553534028,58974.6328551425,0.0,1.0
2004-02-20,3.08,3.13,2.97,3.13,330300,14.6597945276502,14.8977782050471,14.136230437377,14.8977782050471,69395.5156111636,0.0,1.0
2004-02-23,2.95,3.11,2.94,3.11,230100,14.0410369664182,14.8025847340884,13.9934402309388,14.8025847340884,48343.65165646,0.0,1.0
2004-02-24,3.05,3.07,3.0,3.01,174600,14.5170043212121,14.6121977921708,14.2790206438151,14.3266173792945,36683.1880887348,0.0,1.0
2004-02-25,2.92,3.03,2.85,3.0,286000,13.8982467599801,14.4218108502533,13.5650696116244,14.2790206438151,60088.1546012496,0.0,1.0
2004-02-26,2.87,2.94,2.81,2.85,188900,13.6602630825832,13.9934402309388,13.3746826697068,13.5650696116244,39687.5958187973,0.0,1.0
2004-02-27,2.89,2.93,2.87,2.88,239700,13.7554565535419,13.9458434954595,13.6602630825832,13.7078598180625,50360.5967060125,0.0,1.0
2004-03-01,2.97,3.05,2.88,3.05,232800,14.136230437377,14.5170043212121,13.7078598180625,14.5170043212121,48910.9174516466,0.0,1.0
2004-03-02,2.95,2.97,2.86,2.97,186500,14.0410369664182,14.136230437377,13.6126663471038,14.136230437377,39183.3595564094,0.0,1.0
2004-03-03,2.88,2.96,2.83,2.96,166100,13.7078598180625,14.0886337018976,13.4698761406656,14.0886337018976,34897.3513261105,0.0,1.0
2004-03-04,3.02,3.07,2.86,2.88,323300,14.3742141147739,14.6121977921708,13.6126663471038,13.7078598180625,67924.8265125316,0.0,1.0
2004-03-05,3.15,3.16,3.08,3.12,206100,14.9929716760059,15.0405684114853,14.6597945276502,14.8501814695677,43301.2890325789,0.0,1.0
2004-03-08,3.2,3.23,3.11,3.15,292900,15.2309553534028,15.373745559841,14.8025847340884,14.9929716760059,61537.8338556156,0.0,1.0
2004-03-09,3.12,3.2,2.94,3.2,522800,14.8501814695677,15.2309553534028,13.9934402309388,15.2309553534028,109839.465823543,0.0,1.0
2004-03-10,2.88,3.09,2.88,3.09,463100,13.7078598180625,14.7073912631296,13.7078598180625,14.7073912631296,97296.5887966392,0.0,1.0
2004-03-11,2.96,2.99,2.86,2.9,232900,14.0886337018976,14.2314239083358,13.6126663471038,13.8030532890213,48931.9272959128,0.0,1.0
2004-03-12,2.88,2.9,2.8,2.9,318500,13.7078598180625,13.8030532890213,13.3270859342275,13.8030532890213,66916.3539877555,0.0,1.0
2004-03-15,2.88,2.95,2.85,2.95,200700,13.7078598180625,14.0410369664182,13.5650696116244,14.0410369664182,42166.7574422057,0.0,1.0
2004-03-16,2.88,2.96,2.85,2.92,160900,13.7078598180625,14.0886337018976,13.5650696116244,13.8982467599801,33804.8394242696,0.0,1.0
2004-03-17,2.86,2.89,2.8,2.89,280900,13.6126663471038,13.7554565535419,13.3270859342275,13.7554565535419,59016.6525436748,0.0,1.0
2004-03-18,3.0,3.02,2.91,2.95,419200,14.2790206438151,14.3742141147739,13.8506500245007,14.0410369664182,88073.26716379,0.0,1.0
2004-03-19,2.95,3.1,2.92,3.1,282000,14.0410369664182,14.754987998609,13.8982467599801,14.754987998609,59247.7608306029,0.0,1.0
2004-03-22,2.88,3.05,2.88,3.05,382000,13.7078598180625,14.5170043212121,13.7078598180625,14.5170043212121,80257.6050967742,0.0,1.0
2004-03-23,2.92,2.95,2.86,2.89,163100,13.8982467599801,14.0410369664182,13.6126663471038,13.7554565535419,34267.0559981252,0.0,1.0
2004-03-24,2.88,2.93,2.84,2.88,166300,13.7078598180625,13.9458434954595,13.517472876145,13.7078598180625,34939.3710146428,0.0,1.0
2004-03-25,2.84,2.93,2.83,2.87,144700,13.517472876145,13.9458434954595,13.4698761406656,13.6602630825832,30401.2446531498,0.0,1.0
2004-03-26,2.71,2.92,2.69,2.92,699600,12.898715314913,13.8982467599801,12.8035218439542,13.8982467599801,146984.870486134,0.0,1.0
2004-03-29,2.77,2.85,2.67,2.85,865700,13.1842957277893,13.5650696116244,12.7083283729955,13.5650696116244,181882.221812244,0.0,1.0
2004-03-30,2.73,2.81,2.72,2.77,472700,12.9939087858718,13.3746826697068,12.9463120503924,13.1842957277893,99313.5338461912,0.0,1.0
2004-03-31,2.88,2.89,2.77,2.77,891900,13.7078598180625,13.7554565535419,13.1842957277893,13.1842957277893,187386.801009982,0.0,1.0
2004-04-01,3.01,3.1,2.94,2.94,901600,14.3266173792945,14.754987998609,13.9934402309388,13.9934402309388,189424.7559038,0.0,1.0
2004-04-02,2.96,2.97,2.9,2.95,306300,14.0886337018976,14.136230437377,13.8030532890213,14.0410369664182,64353.1529872825,0.0,1.0
2004-04-05,2.84,2.93,2.84,2.9,228100,13.517472876145,13.9458434954595,13.517472876145,13.8030532890213,47923.4547711366,0.0,1.0
2004-04-06,2.87,2.92,2.85,2.87,154400,13.6602630825832,13.8982467599801,13.5650696116244,13.6602630825832,32439.1995469682,0.0,1.0
2004-04-07,2.82,2.87,2.75,2.85,397500,13.4222794051862,13.6602630825832,13.0891022568305,13.5650696116244,83514.1309580308,0.0,1.0
2004-04-08,2.8,2.82,2.77,2.82,341100,13.3270859342275,13.4222794051862,13.1842957277893,13.4222794051862,71664.5787919098,0.0,1.0
2004-04-12,2.79,2.81,2.76,2.8,195700,13.2794891987481,13.3746826697068,13.1366989923099,13.3270859342275,41116.265228897,0.0,1.0
2004-04-13,2.73,2.74,2.63,2.7,595800,12.9939087858718,13.0415055213512,12.5179414310779,12.8511185794336,125176.652137848,0.0,1.0
2004-04-14,2.6,2.71,2.56,2.63,431400,12.3751512246398,12.898715314913,12.1847642827223,12.5179414310779,90636.4681642626,0.0,1.0
2004-04-15,2.73,2.77,2.59,2.59,287200,12.9939087858718,13.1842957277893,12.3275544891604,12.3275544891604,60340.2727324436,0.0,1.0
2004-04-16,2.84,2.86,2.73,2.73,528300,13.517472876145,13.6126663471038,12.9939087858718,12.9939087858718,110995.007258183,0.0,1.0
2004-04-19,2.88,2.91,2.83,2.87,282000,13.7078598180625,13.8506500245007,13.4698761406656,13.6602630825832,59247.760830603,0.0,1.0
2004-04-20,2.65,2.87,2.65,2.87,354600,12.6131349020367,13.6602630825832,12.6131349020367,13.6602630825832,74500.9077678432,0.0,1.0
2004-04-21,2.62,2.67,2.56,2.6,613800,12.4703446955986,12.7083283729955,12.1847642827223,12.3751512246398,128958.424105758,0.0,1.0
2004-04-22,2.68,2.73,2.63,2.63,198300,12.7559251084749,12.9939087858718,12.5179414310779,12.5179414310779,41662.5211798174,0.0,1.0
2004-04-23,2.6,2.68,2.58,2.67,147000,12.3751512246398,12.7559251084749,12.279957753681,12.7083283729955,30884.4710712717,0.0,1.0
2004-04-26,2.6,2.65,2.58,2.61,172600,12.3751512246398,12.6131349020367,12.279957753681,12.4227479601192,36262.9912034115,0.0,1.0
2004-04-27,2.56,2.63,2.54,2.58,583300,12.1847642827223,12.5179414310779,12.0895708117635,12.279957753681,122550.421604576,0.0,1.0
2004-04-28,2.37,2.5,2.37,2.45,773500,11.280426308614,11.899183869846,11.280426308614,11.661200192449,162511.145398834,0.0,1.0
2004-04-29,2.53,2.6,2.34,2.34,959500,12.0419740762841,12.3751512246398,11.1376361021758,11.1376361021758,201589.455733913,0.0,1.0
2004-04-30,2.5,2.62,2.5,2.56,220400,11.899183869846,12.4703446955986,11.899183869846,12.1847642827223,46305.6967626412,0.0,1.0
2004-05-03,2.32,2.53,2.22,2.45,597100,11.042442631217,12.0419740762841,10.5664752764232,11.661200192449,125449.780113309,0.0,1.0
2004-05-04,2.35,2.47,2.33,2.42,480400,11.1852328376552,11.7563936634078,11.0900393666964,11.5184099860109,100931.291854686,0.0,1.0
2004-05-05,2.32,2.38,2.25,2.38,257900,11.042442631217,11.3280230440933,10.7092654828614,11.3280230440933,54184.3883624558,0.0,1.0
2004-05-06,2.24,2.32,2.12,2.24,479900,10.661668747382,11.042442631217,10.0905079216294,10.661668747382,100826.242633355,0.0,1.0
2004-05-07,2.12,2.21,2.12,2.15,561100,10.0905079216294,10.5188785409438,10.0905079216294,10.2332981280675,117886.236177486,0.0,1.0
2004-05-10,2.09,2.13,1.95,1.99,525900,9.94771771519121,10.1381046571087,9.28136341847984,9.47175036039738,110490.770995794,0.0,1.0
2004-05-11,2.13,2.16,1.96,2.06,314600,10.1381046571087,10.2808948635469,9.32896015395923,9.80492750875306,66096.970061375,0.0,1.0
2004-05-12,2.17,2.26,2.14,2.25,244500,10.3284915990263,10.7568622183407,10.1857013925881,10.7092654828614,51369.0692307886,0.0,1.0
2004-05-13,2.2,2.22,2.09,2.13,268400,10.4712818054644,10.5664752764232,9.94771771519121,10.1381046571087,56390.4220104038,0.0,1.0
2004-05-14,2.22,2.24,2.07,2.13,291300,10.5664752764232,10.661668747382,9.85252424423245,10.1381046571087,61201.6763473568,0.0,1.0
2004-05-17,2.17,2.3,2.11,2.23,193600,10.3284915990263,10.9472491602583,10.04291118615,10.6140720119026,40675.0584993074,0.0,1.0
2004-05-18,2.06,2.14,2.06,2.14,137000,9.80492750875306,10.1857013925881,9.80492750875306,10.1857013925881,28783.4866446546,0.0,1.0
2004-05-19,2.23,2.27,2.15,2.17,383700,10.6140720119026,10.8044589538201,10.2332981280675,10.3284915990263,80614.7724492989,0.0,1.0
2004-05-20,2.19,2.25,2.0,2.15,511700,10.4236850699851,10.7092654828614,9.51934709587676,10.2332981280675,107507.373109998,0.0,1.0
2004-05-21,2.23,2.26,2.19,2.24,272600,10.6140720119026,10.7568622183407,10.4236850699851,10.661668747382,57272.8354695827,0.0,1.0
2004-05-24,2.3,2.31,2.15,2.15,84300,10.9472491602583,10.9948458957377,10.2332981280675,10.2332981280675,17711.2987163823,0.0,1.0
2004-05-25,2.35,2.38,2.25,2.32,384800,11.1852328376552,11.3280230440933,10.7092654828614,11.042442631217,80845.8807362268,0.0,1.0
2004-05-26,2.43,2.47,2.35,2.43,284700,11.5660067214903,11.7563936634078,11.1852328376552,11.5660067214903,59815.0266257893,0.0,1.0
2004-05-27,2.58,2.58,2.51,2.55,245100,12.279957753681,12.279957753681,11.9467806053253,12.1371675472429,51495.1282963858,0.0,1.0
2004-05-28,2.53,2.56,2.46,2.55,123600,12.0419740762841,12.1847642827223,11.7087969279284,12.1371675472429,25968.1675129876,0.0,1.0
2004-06-01,2.53,2.58,2.45,2.55,197100,12.0419740762841,12.279957753681,11.661200192449,12.1371675472429,41410.4030486235,0.0,1.0
2004-06-02,2.44,2.56,2.41,2.56,130300,11.6136034569696,12.1847642827223,11.4708132505315,12.1847642827223,27375.8270788212,0.0,1.0
2004-06-03,2.39,2.49,2.38,2.45,147900,11.3756197795727,11.8515871343666,11.3280230440933,11.661200192449,31073.5596696673,0.0,1.0
2004-06-04,2.53,2.53,2.38,2.38,102700,12.0419740762841,12.0419740762841,11.3280230440933,11.3280230440933,21577.1100613578,0.0,1.0
2004-06-07,2.67,2.68,2.54,2.54,244700,12.7083283729955,12.7559251084749,12.0895708117635,12.0895708117635,51411.0889193209,0.0,1.0
2004-06-08,2.62,2.68,2.59,2.68,122600,12.4703446955986,12.7559251084749,12.3275544891604,12.7559251084749,25758.0690703258,0.0,1.0
2004-06-09,2.47,2.55,2.4,2.55,322900,11.7563936634078,12.1371675472429,11.4232165150521,12.1371675472429,67840.7871354669,0.0,1.0
2004-06-10,2.41,2.5,2.4,2.5,92000,11.4708132505315,11.899183869846,11.4232165150521,11.899183869846,19329.0567248775,0.0,1.0
2004-06-14,2.33,2.4,2.27,2.4,144200,11.0900393666964,11.4232165150521,10.8044589538201,11.4232165150521,30296.195431819,0.0,1.0
2004-06-15,2.38,2.4,2.34,2.34,192100,11.3280230440933,11.4232165150521,11.1376361021758,11.1376361021758,40359.9108353151,0.0,1.0
2004-06-16,2.36,2.36,2.27,2.35,108800,11.2328295731346,11.2328295731346,10.8044589538201,11.1852328376552,22858.7105615942,0.0,1.0
2004-06-17,2.48,2.5,2.4,2.4,313100,11.8039903988872,11.899183869846,11.4232165150521,11.4232165150521,65781.822397382,0.0,1.0
2004-06-18,2.74,2.8,2.55,2.58,1060500,13.0415055213512,13.3270859342275,12.1371675472429,12.279957753681,222809.398442745,0.0,1.0
2004-06-21,2.59,2.72,2.56,2.71,403600,12.3275544891604,12.9463120503924,12.1847642827223,12.898715314913,84795.7314582671,0.0,1.0
2004-06-22,2.57,2.65,2.53,2.65,288800,12.2323610182016,12.6131349020367,12.0419740762841,12.6131349020367,60676.4302407027,0.0,1.0
2004-06-23,2.54,2.59,2.45,2.57,430700,12.0895708117635,12.3275544891604,11.661200192449,12.2323610182016,90489.3992543993,0.0,1.0
2004-06-24,2.7,2.72,2.63,2.63,336100,12.8511185794336,12.9463120503924,12.5179414310779,12.5179414310779,70614.0865786016,0.0,1.0
2004-06-25,2.74,2.78,2.65,2.7,269400,13.0415055213512,13.2318924632687,12.6131349020367,12.8511185794336,56600.5204530651,0.0,1.0
2004-06-28,2.7,2.8,2.65,2.78,217700,12.8511185794336,13.3270859342275,12.6131349020367,13.2318924632687,45738.4309674548,0.0,1.0
2004-06-29,2.64,2.68,2.55,2.65,129500,12.5655381665573,12.7559251084749,12.1371675472429,12.6131349020367,27207.7483246918,0.0,1.0
2004-06-30,2.59,2.7,2.56,2.66,147100,12.3275544891604,12.8511185794336,12.1847642827223,12.6607316375161,30905.4809155379,0.0,1.0
2004-07-01,2.6,2.69,2.55,2.64,147400,12.3751512246398,12.8035218439542,12.1371675472429,12.5655381665573,30968.5104483363,0.0,1.0
2004-07-02,2.6,2.67,2.57,2.67,115000,12.3751512246398,12.7083283729955,12.2323610182016,12.7083283729955,24161.3209060969,0.0,1.0
2004-07-06,2.65,2.67,2.5,2.63,177800,12.6131349020367,12.7083283729955,11.899183869846,12.5179414310779,37355.5031052525,0.0,1.0
2004-07-07,2.67,2.75,2.64,2.71,271200,12.7083283729955,13.0891022568305,12.5655381665573,12.898715314913,56978.6976498562,0.0,1.0
2004-07-08,2.76,2.77,2.67,2.69,592900,13.1366989923099,13.1842957277893,12.7083283729955,12.8035218439542,124567.366654129,0.0,1.0
2004-07-09,2.75,2.79,2.63,2.79,213400,13.0891022568305,13.2794891987481,12.5179414310779,13.2794891987481,44835.0076640095,0.0,1.0
2004-07-12,2.71,2.76,2.68,2.76,111500,12.898715314913,13.1366989923099,12.7559251084749,13.1366989923099,23425.9763567809,0.0,1.0
2004-07-13,2.62,2.64,2.58,2.61,333800,12.4703446955986,12.5655381665573,12.279957753681,12.4227479601192,70130.8601604793,0.0,1.0
2004-07-14,2.75,2.75,2.63,2.69,283700,13.0891022568305,13.0891022568305,12.5179414310779,12.8035218439542,59604.928183128,0.0,1.0
2004-07-15,2.77,2.99,2.67,2.73,618000,13.1842957277893,14.2314239083358,12.7083283729955,12.9939087858718,129840.837564938,0.0,1.0
2004-07-16,2.7,2.81,2.64,2.78,292500,12.8511185794336,13.3746826697068,12.5655381665573,13.2318924632687,61453.794478551,0.0,1.0
2004-07-19,2.63,2.75,2.58,2.75,168800,12.5179414310779,13.0891022568305,12.279957753681,13.0891022568305,35464.6171212971,0.0,1.0
2004-07-20,2.63,2.64,2.5615,2.6,227600,12.5179414310779,12.5655381665573,12.1919037930442,12.3751512246398,47818.4055498059,0.0,1.0
2004-07-21,2.57,2.58,2.52,2.58,117600,12.2323610182016,12.279957753681,11.9943773408047,12.279957753681,24707.5768570174,0.0,1.0
2004-07-22,2.53,2.56,2.52,2.55,83400,12.0419740762841,12.1847642827223,11.9943773408047,12.1371675472429,17522.2101179868,0.0,1.0
2004-07-23,2.43,2.5,2.42,2.49,247000,11.5660067214903,11.899183869846,11.5184099860109,11.8515871343666,51894.3153374427,0.0,1.0
2004-07-26,2.19,2.48,2.17,2.4,431800,10.4236850699851,11.8039903988872,10.3284915990263,11.4232165150521,90720.5075413269,0.0,1.0
2004-07-27,2.27,2.28,2.1,2.2,550400,10.8044589538201,10.8520556892995,9.9953144506706,10.4712818054644,115638.182841007,0.0,1.0
2004-07-28,2.28,2.35,2.24,2.27,366400,10.8520556892995,11.1852328376552,10.661668747382,10.8044589538201,76980.0693912514,0.0,1.0
2004-07-29,2.49,2.5,2.25,2.25,358600,11.8515871343666,11.899183869846,10.7092654828614,10.7092654828614,75341.3015384898,0.0,1.0
2004-07-30,2.54,2.65,2.42,2.54,264800,12.0895708117635,12.6131349020367,11.5184099860109,12.0895708117635,55634.0676168213,0.0,1.0
2004-08-02,2.6,2.61,2.47,2.6,100100,12.3751512246398,12.4227479601192,11.7563936634078,12.3751512246398,21030.8541104374,0.0,1.0
2004-08-03,2.53,2.59,2.48,2.5,170500,12.0419740762841,12.3275544891604,11.8039903988872,11.899183869846,35821.7844738219,0.0,1.0
2004-08-04,2.41,2.49,2.41,2.43,158900,11.4708132505315,11.8515871343666,11.4708132505315,11.5660067214903,33384.6425389461,0.0,1.0
2004-08-05,2.32,2.39,2.31,2.38,100400,11.042442631217,11.3756197795727,10.9948458957377,11.3280230440933,21093.883643236,0.0,1.0
2004-08-06,2.39,2.43,2.37,2.4,136500,11.3756197795727,11.5660067214903,11.280426308614,11.4232165150521,28678.4374233238,0.0,1.0
2004-08-09,2.39,2.47,2.39,2.4,42900,11.3756197795727,11.7563936634078,11.3756197795727,11.4232165150521,9013.22319018748,0.0,1.0
2004-08-10,2.32,2.47,2.31,2.41,243000,11.042442631217,11.7563936634078,10.9948458957377,11.4708132505315,51053.9215667963,0.0,1.0
2004-08-11,2.31,2.37,2.25,2.27,119200,10.9948458957377,11.280426308614,10.7092654828614,10.8044589538201,25043.734365276,0.0,1.0
2004-08-12,2.28,2.34,2.27,2.31,97300,10.8520556892995,11.1376361021758,10.8044589538201,10.9948458957377,20442.5784709846,0.0,1.0
2004-08-13,2.48,2.48,2.3,2.3,120700,11.8039903988872,11.8039903988872,10.9472491602583,10.9472491602583,25358.8820292686,0.0,1.0
2004-08-16,2.49,2.53,2.47,2.48,124600,11.8515871343666,12.0419740762841,11.7563936634078,11.8039903988872,26178.2659556493,0.0,1.0
2004-08-17,2.42,2.51,2.35,2.47,187400,11.5184099860109,11.9467806053253,11.1852328376552,11.7563936634078,39372.4481548048,0.0,1.0
2004-08-18,2.37,2.43,2.35,2.37,163800,11.280426308614,11.5660067214903,11.1852328376552,11.280426308614,34414.1249079883,0.0,1.0
2004-08-19,2.48,2.58,2.41,2.41,447200,11.8039903988872,12.279957753681,11.4708132505315,11.4708132505315,93956.0235583176,0.0,1.0
2004-08-20,2.58,2.65,2.56,2.59,364300,12.279957753681,12.6131349020367,12.1847642827223,12.3275544891604,76538.8626616619,0.0,1.0
2004-08-23,2.6,2.64,2.51,2.57,186800,12.3751512246398,12.5655381665573,11.9467806053253,12.2323610182016,39246.3890892078,0.0,1.0
2004-08-24,2.49,2.59,2.46,2.59,181600,11.8515871343666,12.3275544891604,11.7087969279284,12.3275544891604,38153.8771873668,0.0,1.0
2004-08-25,2.52,2.58,2.49,2.54,150400,11.9943773408047,12.279957753681,11.8515871343666,12.0895708117635,31598.8057763216,0.0,1.0
2004-08-26,2.52,2.53,2.43,2.53,212200,11.9943773408047,12.0419740762841,11.5660067214903,12.0419740762841,44582.8895328154,0.0,1.0
2004-08-27,2.51,2.52,2.44,2.52,91300,11.9467806053253,11.9943773408047,11.6136034569696,11.9943773408047,19181.9878150144,0.0,1.0
2004-08-30,2.51,2.6,2.47,2.47,191300,11.9467806053253,12.3751512246398,11.7563936634078,11.7563936634078,40191.8320811857,0.0,1.0
2004-08-31,2.69,2.69,2.46,2.51,212100,12.8035218439542,12.8035218439542,11.7087969279284,11.9467806053253,44561.8796885493,0.0,1.0
2004-09-01,2.73,2.76,2.6,2.68,183700,12.9939087858718,13.1366989923099,12.3751512246398,12.7559251084749,38595.0839169565,0.0,1.0
2004-09-02,2.7,2.73,2.67,2.7,113600,12.8511185794336,12.9939087858718,12.7083283729955,12.8511185794336,23867.1830863706,0.0,1.0
2004-09-03,2.58,2.67,2.58,2.65,161500,12.279957753681,12.7083283729955,12.279957753681,12.6131349020367,33930.8984898666,0.0,1.0
2004-09-07,2.51,2.61,2.5,2.59,181700,11.9467806053253,12.4227479601192,11.899183869846,12.3275544891604,38174.8870316332,0.0,1.0
2004-09-08,2.51,2.55,2.48,2.51,285500,11.9467806053253,12.1371675472429,11.8039903988872,11.9467806053253,59983.105379919,0.0,1.0
2004-09-09,2.68,2.72,2.49,2.52,134700,12.7559251084749,12.9463120503924,11.8515871343666,11.9943773408047,28300.2602265325,0.0,1.0
2004-09-10,2.82,2.82,2.7,2.73,212800,13.4222794051862,13.4222794051862,12.8511185794336,12.9939087858718,44708.9485984125,0.0,1.0
2004-09-13,2.88,2.89,2.69,2.74,442800,13.7078598180625,13.7554565535419,12.8035218439542,13.0415055213512,93031.5904106064,0.0,1.0
2004-09-14,3.08,3.09,2.87,2.9,609000,14.6597945276502,14.7073912631296,13.6602630825832,13.8030532890213,127949.951580983,0.0,1.0
2004-09-15,2.92,3.04,2.92,3.04,399000,13.8982467599801,14.4694075857327,13.8982467599801,14.4694075857327,83829.278622023,0.0,1.0
2004-09-16,2.87,2.93,2.85,2.92,233200,13.6602630825832,13.9458434954595,13.5650696116244,13.8982467599801,48994.9568287111,0.0,1.0
2004-09-17,2.84,2.94,2.81,2.89,410700,13.517472876145,13.9934402309388,13.3746826697068,13.7554565535419,86287.4304011652,0.0,1.0
2004-09-20,2.84,2.9,2.76,2.76,216100,13.517472876145,13.8030532890213,13.1366989923099,13.1366989923099,45402.273459196,0.0,1.0
2004-09-21,3.05,3.06,2.89,2.89,346700,14.5170043212121,14.5646010566914,13.7554565535419,13.7554565535419,72841.1300708154,0.0,1.0
2004-09-22,2.97,3.03,2.95,3.03,273100,14.136230437377,14.4218108502533,14.0410369664182,14.4218108502533,57377.8846909136,0.0,1.0
2004-09-23,3.07,3.08,2.95,3.04,811200,14.6121977921708,14.6597945276502,14.0410369664182,14.4694075857327,170431.856687181,0.0,1.0
2004-09-24,3.01,3.06,2.98,3.03,165100,14.3266173792945,14.5646010566914,14.1838271728564,14.4218108502533,34687.2528834487,0.0,1.0
2004-09-27,3.1415,3.15,3.03,3.03,348100,14.9525144508484,14.9929716760059,14.4218108502533,14.4218108502533,73135.2678905421,0.0,1.0
2004-09-28,3.25,3.25,3.09,3.15,711500,15.4689390307997,15.4689390307997,14.7073912631296,14.9929716760059,149485.041953809,0.0,1.0
2004-09-29,3.15,3.33,3.08,3.27,420400,14.9929716760059,15.8497129146348,14.6597945276502,15.5641325017585,88325.3852949838,0.0,1.0
2004-09-30,3.26,3.3,3.18,3.18,358300,15.5165357662791,15.7069227081967,15.1357618824441,15.1357618824441,75278.2720056916,0.0,1.0
2004-10-01,3.21,3.24,3.15,3.24,169900,15.2785520888822,15.4213422953204,14.9929716760059,15.4213422953204,35695.7254082249,0.0,1.0
2004-10-04,3.11,3.14,3.06,3.11,403900,14.8025847340884,14.9453749405265,14.5646010566914,14.8025847340884,84858.7609910653,0.0,1.0
2004-10-05,3.08,3.17,3.08,3.15,434300,14.6597945276502,15.0881651469647,14.6597945276502,14.9929716760059,91245.7536479817,0.0,1.0
2004-10-06,3.03,3.13,3.02,3.08,379200,14.4218108502533,14.8977782050471,14.3742141147739,14.6597945276502,79669.3294573212,0.0,1.0
2004-10-07,3.05,3.1,3.05,3.06,333400,14.5170043212121,14.754987998609,14.5170043212121,14.5646010566914,70046.8207834146,0.0,1.0
2004-10-08,3.06,3.18,3.04,3.15,683300,14.5646010566914,15.1357618824441,14.4694075857327,14.9929716760059,143560.265870748,0.0,1.0
2004-10-11,3.04,3.12,3.01,3.09,210800,14.4694075857327,14.8501814695677,14.3266173792945,14.7073912631296,44288.7517130889,0.0,1.0
2004-10-12,2.97,2.99,2.93,2.99,266400,14.136230437377,14.2314239083358,13.9458434954595,14.2314239083358,55970.2251250801,0.0,1.0
2004-10-13,2.95,2.99,2.87,2.94,424000,14.0410369664182,14.2314239083358,13.6602630825832,13.9934402309388,89081.7396885661,0.0,1.0
2004-10-14,2.93,3.03,2.91,3.03,176200,13.9458434954595,14.4218108502533,13.8506500245007,14.4218108502533,37019.3455969936,0.0,1.0
2004-10-15,2.97,3.01,2.93,2.93,380000,14.136230437377,14.3266173792945,13.9458434954595,13.9458434954595,79837.4082114506,0.0,1.0
2004-10-18,2.93,3.02,2.9,3.02,278300,13.9458434954595,14.3742141147739,13.8030532890213,14.3742141147739,58470.3965927543,0.0,1.0
2004-10-19,2.91,2.98,2.9,2.96,239200,13.8506500245007,14.1838271728564,13.8030532890213,14.0886337018976,50255.5474846815,0.0,1.0
2004-10-20,3.05,3.09,2.97,3.0,635600,14.5170043212121,14.7073912631296,14.136230437377,14.2790206438151,133538.570155784,0.0,1.0
2004-10-21,3.11,3.13,3.04,3.06,506900,14.8025847340884,14.8977782050471,14.4694075857327,14.5646010566914,106498.900585222,0.0,1.0
2004-10-22,3.09,3.14,3.05,3.11,280900,14.7073912631296,14.9453749405265,14.5170043212121,14.8025847340884,59016.6525436749,0.0,1.0
2004-10-25,3.25,3.25,3.15,3.15,418500,15.4689390307997,15.4689390307997,14.9929716760059,14.9929716760059,87926.1982539268,0.0,1.0
2004-10-26,3.07,3.08,3.0,3.08,1753700,14.6121977921708,14.6597945276502,14.2790206438151,14.6597945276502,368449.638895845,0.0,1.0
2004-10-27,3.07,3.12,3.05,3.08,538800,14.6121977921708,14.8501814695677,14.5170043212121,14.6597945276502,113201.040906131,0.0,1.0
2004-10-28,3.02,3.13,3.02,3.03,369100,14.3742141147739,14.8977782050471,14.3742141147739,14.4218108502533,77547.335186438,0.0,1.0
2004-10-29,3.21,3.24,3.02,3.02,603900,15.2785520888822,15.4213422953204,14.3742141147739,14.3742141147739,126878.449523408,0.0,1.0
2004-11-01,3.07,3.24,3.05,3.24,385500,14.6121977921708,15.4213422953204,14.5170043212121,15.4213422953204,80992.9496460902,0.0,1.0
2004-11-02,2.94,3.03,2.81,3.03,477000,13.9934402309388,14.4218108502533,13.3746826697068,14.4218108502533,100216.957149637,0.0,1.0
2004-11-03,3.07,3.07,2.99,2.99,540000,14.6121977921708,14.6121977921708,14.2314239083358,14.2314239083358,113453.159037325,0.0,1.0
2004-11-04,3.17,3.3,3.15,3.2,650200,15.0881651469647,15.7069227081967,14.9929716760059,15.2309553534028,136606.007418645,0.0,1.0
2004-11-05,3.29,3.3,3.15,3.18,490600,15.6593259727173,15.7069227081967,14.9929716760059,15.1357618824441,103074.295969836,0.0,1.0
2004-11-08,3.36,3.4,3.24,3.26,582900,15.992503121073,16.1828900629905,15.4213422953204,15.5165357662791,122466.382227512,0.0,1.0
2004-11-09,3.32,3.36,3.25,3.36,610600,15.8021161791554,15.992503121073,15.4689390307997,15.992503121073,128286.109089242,0.0,1.0
2004-11-10,3.23,3.32,3.2,3.32,326300,15.373745559841,15.8021161791554,15.2309553534028,15.8021161791554,68555.1218405165,0.0,1.0
2004-11-11,3.24,3.26,3.2,3.2,121900,15.4213422953204,15.5165357662791,15.2309553534028,15.2309553534028,25611.0001604626,0.0,1.0
2004-11-12,3.34,3.4,3.22,3.24,936600,15.8973096501142,16.1828900629905,15.3261488243616,15.4213422953204,196778.20139696,0.0,1.0
2004-11-15,3.21,3.36,3.17,3.34,282800,15.2785520888822,15.992503121073,15.0881651469647,15.8973096501142,59415.8395847322,0.0,1.0
2004-11-16,3.33,3.34,3.22,3.22,436500,15.8497129146348,15.8973096501142,15.3261488243616,15.3261488243616,91707.9702218374,0.0,1.0
2004-11-17,3.58,3.61,3.36,3.36,883800,17.0396313016194,17.1824215080576,15.992503121073,15.992503121073,185685.003624421,0.0,1.0
2004-11-18,3.44,3.54,3.44,3.52,455000,16.373277004908,16.8492443597019,16.373277004908,16.7540508887431,95594.7914110792,0.0,1.0
2004-11-19,3.43,3.6,3.4,3.5,739700,16.3256802694286,17.1348247725782,16.1828900629905,16.6588574177843,155409.818036869,0.0,1.0
2004-11-22,3.51,3.55,3.43,3.43,549500,16.7064541532637,16.8968410951812,16.3256802694286,16.3256802694286,115449.094242611,0.0,1.0
2004-11-23,3.46,3.52,3.43,3.47,222400,16.4684704758668,16.7540508887431,16.3256802694286,16.5160672113462,46725.8936479648,0.0,1.0
2004-11-24,3.44,3.54,3.44,3.5,315100,16.373277004908,16.8492443597019,16.373277004908,16.6588574177843,66202.0192827056,0.0,1.0
2004-11-26,3.53,3.53,3.47,3.49,237900,16.8016476242225,16.8016476242225,16.5160672113462,16.6112606823049,49982.4195092213,0.0,1.0
2004-11-29,3.44,3.55,3.44,3.52,485800,16.373277004908,16.8968410951812,16.373277004908,16.7540508887431,102065.82344506,0.0,1.0
2004-11-30,3.34,3.45,3.21,3.42,815000,15.8973096501142,16.4208737403874,15.2785520888822,16.2780835339493,171230.230769295,0.0,1.0
2004-12-01,3.24,3.33,3.22,3.3,555500,15.4213422953204,15.8497129146348,15.3261488243616,15.7069227081967,116709.684898581,0.0,1.0
2004-12-02,3.05,3.29,2.95,3.29,950700,14.5170043212121,15.6593259727173,14.0410369664182,15.6593259727173,199740.589438489,0.0,1.0
2004-12-03,3.24,3.26,3.01,3.05,731900,15.4213422953204,15.5165357662791,14.3266173792945,14.5170043212121,153771.050184107,0.0,1.0
2004-12-06,3.18,3.22,3.06,3.19,306400,15.1357618824441,15.3261488243616,14.5646010566914,15.1833586179234,64374.1628315484,0.0,1.0
2004-12-07,3.08,3.19,3.04,3.17,317900,14.6597945276502,15.1833586179234,14.4694075857327,15.0881651469647,66790.2949221584,0.0,1.0
2004-12-08,2.98,3.07,2.88,2.9,543800,14.1838271728564,14.6121977921708,13.7078598180625,13.8030532890213,114251.533119439,0.0,1.0
2004-12-09,3.0,3.04,2.86,2.95,368100,14.2790206438151,14.4694075857327,13.6126663471038,14.0410369664182,77337.2367437765,0.0,1.0
2004-12-10,2.93,2.98,2.91,2.96,225200,13.9458434954595,14.1838271728564,13.8506500245007,14.0886337018976,47314.1692874174,0.0,1.0
2004-12-13,2.93,2.96,2.86,2.93,344000,13.9458434954595,14.0886337018976,13.6126663471038,13.9458434954595,72273.8642756288,0.0,1.0
2004-12-14,2.99,3.0,2.8,2.91,326900,14.2314239083358,14.2790206438151,13.3270859342275,13.8506500245007,68681.1809061135,0.0,1.0
2004-12-15,2.99,3.08,2.96,3.01,424500,14.2314239083358,14.6597945276502,14.0886337018976,14.3266173792945,89186.7889098966,0.0,1.0
2004-12-16,3.0,3.01,2.91,3.0,451100,14.2790206438151,14.3266173792945,13.8506500245007,14.2790206438151,94775.4074846986,0.0,1.0
2004-12-17,3.09,3.09,2.96,2.96,711200,14.7073912631296,14.7073912631296,14.0886337018976,14.0886337018976,149422.01242101,0.0,1.0
2004-12-20,3.02,3.13,3.01,3.1,352600,14.3742141147739,14.8977782050471,14.3266173792945,14.754987998609,74080.7108825198,0.0,1.0
2004-12-21,2.95,3.03,2.92,3.02,540900,14.0410369664182,14.4218108502533,13.8982467599801,14.3742141147739,113642.24763572,0.0,1.0
2004-12-22,2.88,2.95,2.86,2.95,357900,13.7078598180625,14.0410369664182,13.6126663471038,14.0410369664182,75194.232628627,0.0,1.0
2004-12-23,2.87,2.9,2.84,2.89,247800,13.6602630825832,13.8030532890213,13.517472876145,13.7554565535419,52062.3940915721,0.0,1.0
2004-12-27,2.97,2.98,2.89,2.89,195300,14.136230437377,14.1838271728564,13.7554565535419,13.7554565535419,41032.2258518324,0.0,1.0
2004-12-28,2.95,3.03,2.9,2.99,154300,14.0410369664182,14.4218108502533,13.8030532890213,14.2314239083358,32418.1897027022,0.0,1.0
2004-12-29,2.9,2.94,2.83,2.9,545900,13.8030532890213,13.9934402309388,13.4698761406656,13.8030532890213,114692.739849029,0.0,1.0
2004-12-30,2.93,2.98,2.86,2.9,256400,13.9458434954595,14.1838271728564,13.6126663471038,13.8030532890213,53869.2406984628,0.0,1.0
2004-12-31,2.95,2.99,2.93,2.96,146400,14.0410369664182,14.2314239083358,13.9458434954595,14.0886337018976,30758.4120056747,0.0,1.0
2005-01-03,2.84,2.92,2.84,2.92,202600,13.517472876145,13.8982467599801,13.517472876145,13.8982467599801,42565.9444832629,0.0,1.0
2005-01-04,2.74,2.88,2.67,2.83,427600,13.0415055213512,13.7078598180625,12.7083283729955,13.4698761406656,89838.0940821479,0.0,1.0
2005-01-05,2.76,2.78,2.67,2.7,276400,13.1366989923099,13.2318924632687,12.7083283729955,12.8511185794336,58071.2095516974,0.0,1.0
2005-01-06,2.68,2.75,2.62,2.75,333400,12.7559251084749,13.0891022568305,12.4703446955986,13.0891022568305,70046.8207834146,0.0,1.0
2005-01-07,2.68,2.74,2.64,2.73,190100,12.7559251084749,13.0415055213512,12.5655381665573,12.9939087858718,39939.7139499914,0.0,1.0
2005-01-10,2.75,2.79,2.69,2.7,561000,13.0891022568305,13.2794891987481,12.8035218439542,12.8511185794336,117865.226333221,0.0,1.0
2005-01-11,2.82,2.83,2.75,2.81,698700,13.4222794051862,13.4698761406656,13.0891022568305,13.3746826697068,146795.781887739,0.0,1.0
2005-01-12,2.76,2.9,2.76,2.87,470900,13.1366989923099,13.8030532890213,13.1366989923099,13.6602630825832,98935.3566494005,0.0,1.0
2005-01-13,2.79,2.79,2.73,2.75,218600,13.2794891987481,13.2794891987481,12.9939087858718,13.0891022568305,45927.5195658502,0.0,1.0
2005-01-14,2.71,2.76,2.69,2.73,169600,12.898715314913,13.1366989923099,12.8035218439542,12.9939087858718,35632.6958754264,0.0,1.0
2005-01-18,2.77,2.79,2.67,2.68,146500,13.1842957277893,13.2794891987481,12.7083283729955,12.7559251084749,30779.4218499409,0.0,1.0
2005-01-19,2.74,2.82,2.7,2.8,248300,13.0415055213512,13.4222794051862,12.8511185794336,13.3270859342275,52167.443312903,0.0,1.0
2005-01-20,2.76,2.77,2.7,2.7,119600,13.1366989923099,13.1842957277893,12.8511185794336,12.8511185794336,25127.7737423408,0.0,1.0
2005-01-21,2.84,2.86,2.73,2.73,213900,13.517472876145,13.6126663471038,12.9939087858718,12.9939087858718,44940.0568853402,0.0,1.0
2005-01-24,2.74,2.89,2.71,2.89,375400,13.0415055213512,13.7554565535419,12.898715314913,13.7554565535419,78870.9553752065,0.0,1.0
2005-01-25,2.64,2.73,2.63,2.73,362400,12.5655381665573,12.9939087858718,12.5179414310779,12.9939087858718,76139.6756206046,0.0,1.0
2005-01-26,2.69,2.75,2.68,2.7,113100,12.8035218439542,13.0891022568305,12.7559251084749,12.8511185794336,23762.1338650397,0.0,1.0
2005-01-27,2.71,2.75,2.66,2.7,344200,12.898715314913,13.0891022568305,12.6607316375161,12.8511185794336,72315.8839641614,0.0,1.0
2005-01-28,2.73,2.74,2.68,2.74,198300,12.9939087858718,13.0415055213512,12.7559251084749,13.0415055213512,41662.5211798175,0.0,1.0
2005-01-31,2.7,2.72,2.68,2.7,116500,12.8511185794336,12.9463120503924,12.7559251084749,12.8511185794336,24476.4685700895,0.0,1.0
2005-02-01,2.75,2.75,2.66,2.68,114500,13.0891022568305,13.0891022568305,12.6607316375161,12.7559251084749,24056.2716847661,0.0,1.0
2005-02-02,2.7,2.76,2.69,2.76,211600,12.8511185794336,13.1366989923099,12.8035218439542,13.1366989923099,44456.8304672184,0.0,1.0
2005-02-03,2.67,2.7,2.63,2.64,526600,12.7083283729955,12.8511185794336,12.5179414310779,12.5655381665573,110637.839905657,0.0,1.0
2005-02-04,2.68,2.71,2.61,2.66,316700,12.7559251084749,12.898715314913,12.4227479601192,12.6607316375161,66538.176790964,0.0,1.0
2005-02-07,2.63,2.69,2.63,2.69,307900,12.5179414310779,12.8035218439542,12.5179414310779,12.8035218439542,64689.3104955414,0.0,1.0
2005-02-08,2.69,2.72,2.63,2.63,366700,12.8035218439542,12.9463120503924,12.5179414310779,12.5179414310779,77043.0989240501,0.0,1.0
2005-02-09,2.74,2.75,2.67,2.69,353300,13.0415055213512,13.0891022568305,12.7083283729955,12.8035218439542,74227.7797923827,0.0,1.0
2005-02-10,2.83,2.86,2.74,2.74,891300,13.4698761406656,13.6126663471038,13.0415055213512,13.0415055213512,187260.741944384,0.0,1.0
2005-02-11,2.99,3.0,2.86,2.86,540300,14.2314239083358,14.2790206438151,13.6126663471038,13.6126663471038,113516.188570123,0.0,1.0
2005-02-14,3.04,3.14,3.04,3.07,558000,14.4694075857327,14.9453749405265,14.4694075857327,14.6121977921708,117234.931005235,0.0,1.0
2005-02-15,3.0,3.06,2.98,2.98,292000,14.2790206438151,14.5646010566914,14.1838271728564,14.1838271728564,61348.7452572201,0.0,1.0
2005-02-16,3.06,3.09,2.95,2.97,409000,14.5646010566914,14.7073912631296,14.0410369664182,14.136230437377,85930.2630486405,0.0,1.0
2005-02-17,3.17,3.21,3.06,3.08,463500,15.0881651469647,15.2785520888822,14.5646010566914,14.6597945276502,97380.6281737034,0.0,1.0
2005-02-18,3.14,3.18,3.11,3.13,189500,14.9453749405265,15.1357618824441,14.8025847340884,14.8977782050471,39813.6548843945,0.0,1.0
2005-02-22,3.14,3.24,3.11,3.24,388200,14.9453749405265,15.4213422953204,14.8025847340884,15.4213422953204,81560.2154412767,0.0,1.0
2005-02-23,3.1,3.15,3.0,3.13,270500,14.754987998609,14.9929716760059,14.2790206438151,14.8977782050471,56831.6287399931,0.0,1.0
2005-02-24,3.03,3.12,3.0,3.12,344300,14.4218108502533,14.8501814695677,14.2790206438151,14.8501814695677,72336.8938084275,0.0,1.0
2005-02-25,3.08,3.09,3.01,3.02,215400,14.6597945276502,14.7073912631296,14.3266173792945,14.3742141147739,45255.2045493328,0.0,1.0
2005-02-28,3.09,3.13,3.08,3.1,143000,14.7073912631296,14.8977782050471,14.6597945276502,14.754987998609,30044.0773006248,0.0,1.0
2005-03-01,3.03,3.07,2.98,3.07,293100,14.4218108502533,14.6121977921708,14.1838271728564,14.6121977921708,61579.8535441478,0.0,1.0
2005-03-02,3.11,3.17,3.01,3.01,304000,14.8025847340884,15.0881651469647,14.3266173792945,14.3266173792945,63869.9265691603,0.0,1.0
2005-03-03,3.16,3.17,3.073,3.13,208200,15.0405684114853,15.0881651469647,14.6264768128146,14.8977782050471,43742.4957621684,0.0,1.0
2005-03-04,3.15,3.21,3.13,3.14,450500,14.9929716760059,15.2785520888822,14.8977782050471,14.9453749405265,94649.3484191013,0.0,1.0
2005-03-07,3.18,3.22,3.133,3.14,212200,15.1357618824441,15.3261488243616,14.9120572256909,14.9453749405265,44582.8895328152,0.0,1.0
2005-03-08,3.33,3.35,3.2,3.2,539600,15.8497129146348,15.9449063855936,15.2309553534028,15.2309553534028,113369.11966026,0.0,1.0
2005-03-09,3.35,3.4,3.29,3.4,340700,15.9449063855936,16.1828900629905,15.6593259727173,16.1828900629905,71580.5394148452,0.0,1.0
2005-03-10,3.29,3.37,3.25,3.37,199700,15.6593259727173,16.0400998565523,15.4689390307997,16.0400998565523,41956.6589995438,0.0,1.0
2005-03-11,3.3,3.34,3.23,3.26,320100,15.7069227081967,15.8973096501142,15.373745559841,15.5165357662791,67252.5114960139,0.0,1.0
2005-03-14,3.29,3.29,3.22,3.25,208400,15.6593259727173,15.6593259727173,15.3261488243616,15.4689390307997,43784.5154507007,0.0,1.0
2005-03-15,3.35,3.35,3.3,3.3,234200,15.9449063855936,15.9449063855936,15.7069227081967,15.7069227081967,49205.0552713729,0.0,1.0
2005-03-16,3.21,3.37,3.17,3.35,327700,15.2785520888822,16.0400998565523,15.0881651469647,15.9449063855936,68849.2596602431,0.0,1.0
2005-03-17,3.21,3.29,3.12,3.17,249000,15.2785520888822,15.6593259727173,14.8501814695677,15.0881651469647,52314.5122227663,0.0,1.0
2005-03-18,3.12,3.19,3.12,3.19,217700,14.8501814695677,15.1833586179234,14.8501814695677,15.1833586179234,45738.4309674549,0.0,1.0
2005-03-21,3.05,3.11,3.0,3.11,291900,14.5170043212121,14.8025847340884,14.2790206438151,14.8025847340884,61327.7354129536,0.0,1.0
2005-03-22,2.91,3.08,2.9,3.04,541400,13.8506500245007,14.6597945276502,13.8030532890213,14.4694075857327,113747.296857051,0.0,1.0
2005-03-23,2.84,2.92,2.83,2.89,333400,13.517472876145,13.8982467599801,13.4698761406656,13.7554565535419,70046.8207834148,0.0,1.0
2005-03-24,2.84,2.89,2.75,2.86,417200,13.517472876145,13.7554565535419,13.0891022568305,13.6126663471038,87653.0702784663,0.0,1.0
2005-03-28,2.83,2.84,2.75,2.8,314700,13.4698761406656,13.517472876145,13.0891022568305,13.3270859342275,66117.9799056409,0.0,1.0
2005-03-29,2.73,2.85,2.67,2.84,499100,12.9939087858718,13.5650696116244,12.7083283729955,13.517472876145,104860.13273246,0.0,1.0
2005-03-30,2.7,2.73,2.69,2.72,211500,12.8511185794336,12.9939087858718,12.8035218439542,12.9463120503924,44435.8206229522,0.0,1.0
2005-03-31,2.87,2.87,2.73,2.77,588500,13.6602630825832,13.6602630825832,12.9939087858718,13.1842957277893,123642.933506417,0.0,1.0
2005-04-01,2.95,2.95,2.77,2.82,333100,14.0410369664182,14.0410369664182,13.1842957277893,13.4222794051862,69983.7912506164,0.0,1.0
2005-04-04,2.81,2.92,2.81,2.92,460700,13.3746826697068,13.8982467599801,13.3746826697068,13.8982467599801,96792.3525342512,0.0,1.0
2005-04-05,2.82,2.86,2.76,2.85,604800,13.4222794051862,13.6126663471038,13.1366989923099,13.5650696116244,127067.538121804,0.0,1.0
2005-04-06,2.85,2.85,2.77,2.82,177300,13.5650696116244,13.5650696116244,13.1842957277893,13.4222794051862,37250.4538839215,0.0,1.0
2005-04-07,2.87,2.88,2.8,2.83,142700,13.6602630825832,13.7078598180625,13.3270859342275,13.4698761406656,29981.0477678262,0.0,1.0
2005-04-08,2.76,2.85,2.76,2.85,229300,13.1366989923099,13.5650696116244,13.1366989923099,13.5650696116244,48175.5729023307,0.0,1.0
2005-04-11,2.75,2.8,2.67,2.8,264300,13.0891022568305,13.3270859342275,12.7083283729955,13.3270859342275,55529.0183954907,0.0,1.0
2005-04-12,2.71,2.75,2.66,2.75,178500,12.898715314913,13.0891022568305,12.6607316375161,13.0891022568305,37502.5720151157,0.0,1.0
2005-04-13,2.69,2.77,2.69,2.71,434700,12.8035218439542,13.1842957277893,12.8035218439542,12.898715314913,91329.7930250466,0.0,1.0
2005-04-14,2.47,2.66,2.47,2.65,444500,11.7563936634078,12.6607316375161,11.7563936634078,12.6131349020367,93388.7577631311,0.0,1.0
2005-04-15,2.4,2.6,2.4,2.49,309300,11.4232165150521,12.3751512246398,11.4232165150521,11.8515871343666,64983.4483152676,0.0,1.0
2005-04-18,2.55,2.57,2.37,2.37,189800,12.1371675472429,12.2323610182016,11.280426308614,11.280426308614,39876.6844171929,0.0,1.0
2005-04-19,2.61,2.63,2.52,2.6,462100,12.4227479601192,12.5179414310779,11.9943773408047,12.3751512246398,97086.490353977,0.0,1.0
2005-04-20,2.47,2.67,2.45,2.6,312400,11.7563936634078,12.7083283729955,11.661200192449,12.3751512246398,65634.7534875189,0.0,1.0
2005-04-21,2.41,2.5,2.39,2.47,230100,11.4708132505315,11.899183869846,11.3756197795727,11.7563936634078,48343.65165646,0.0,1.0
2005-04-22,2.43,2.49,2.41,2.49,294200,11.5660067214903,11.8515871343666,11.4708132505315,11.8515871343666,61810.9618310755,0.0,1.0
2005-04-25,2.48,2.48,2.4,2.42,201700,11.8039903988872,11.8039903988872,11.4232165150521,11.5184099860109,42376.8558848673,0.0,1.0
2005-04-26,2.44,2.55,2.42,2.55,286400,11.6136034569696,12.1371675472429,11.5184099860109,12.1371675472429,60172.1939783146,0.0,1.0
2005-04-27,2.33,2.41,2.31,2.4,461700,11.0900393666964,11.4708132505315,10.9948458957377,11.4232165150521,97002.4509769127,0.0,1.0
2005-04-28,2.35,2.36,2.27,2.28,374800,11.1852328376552,11.2328295731346,10.8044589538201,10.8520556892995,78744.8963096097,0.0,1.0
2005-04-29,2.36,2.38,2.31,2.35,301100,11.2328295731346,11.3280230440933,10.9948458957377,11.1852328376552,63260.6410854414,0.0,1.0
2005-05-02,2.3,2.34,2.264,2.34,299700,10.9472491602583,11.1376361021758,10.7759009125325,11.1376361021758,62966.503265715,0.0,1.0
2005-05-03,2.28,2.3,2.22,2.3,248900,10.8520556892995,10.9472491602583,10.5664752764232,10.9472491602583,52293.5023785002,0.0,1.0
2005-05-04,2.29,2.34,2.27,2.3,266100,10.8996524247789,11.1376361021758,10.8044589538201,10.9472491602583,55907.1955922816,0.0,1.0
2005-05-05,2.27,2.31,2.23,2.28,163700,10.8044589538201,10.9948458957377,10.6140720119026,10.8520556892995,34393.1150637224,0.0,1.0
2005-05-06,2.27,2.3,2.22,2.25,158100,10.8044589538201,10.9472491602583,10.5664752764232,10.7092654828614,33216.5637848168,0.0,1.0
2005-05-09,2.3,2.32,2.25,2.25,94500,10.9472491602583,11.042442631217,10.7092654828614,10.7092654828614,19854.3028315318,0.0,1.0
2005-05-10,2.39,2.42,2.32,2.33,343200,11.3756197795727,11.5184099860109,11.042442631217,11.0900393666964,72105.7855214998,0.0,1.0
2005-05-11,2.31,2.37,2.25,2.37,183500,10.9948458957377,11.280426308614,10.7092654828614,11.280426308614,38553.064228424,0.0,1.0
2005-05-12,2.21,2.3,2.2,2.3,206900,10.5188785409438,10.9472491602583,10.4712818054644,10.9472491602583,43469.3677867083,0.0,1.0
2005-05-13,2.09,2.21,2.08,2.17,282600,9.94771771519121,10.5188785409438,9.90012097971183,10.3284915990263,59373.8198961999,0.0,1.0
2005-05-16,2.04,2.1,2.03,2.07,234800,9.7097340377943,9.9953144506706,9.66213730231491,9.85252424423245,49331.11433697,0.0,1.0
2005-05-17,2.05,2.11,2.02,2.05,362700,9.75733077327368,10.04291118615,9.61454056683553,9.75733077327368,76202.705153403,0.0,1.0
2005-05-18,2.13,2.13,2.06,2.08,185700,10.1381046571087,10.1381046571087,9.80492750875306,9.90012097971183,39015.2808022801,0.0,1.0
2005-05-19,2.11,2.16,2.05,2.16,183900,10.04291118615,10.2808948635469,9.75733077327368,10.2808948635469,38637.1036054888,0.0,1.0
2005-05-20,2.08,2.13,2.06,2.13,193800,9.90012097971183,10.1381046571087,9.80492750875306,10.1381046571087,40717.0781878398,0.0,1.0
2005-05-23,2.38,2.45,2.1,2.13,400200,11.3280230440933,11.661200192449,9.9953144506706,10.1381046571087,84081.3967532175,0.0,1.0
2005-05-24,2.27,2.29,2.21,2.28,647600,10.8044589538201,10.8996524247789,10.5188785409438,10.8520556892995,136059.751467725,0.0,1.0
2005-05-25,2.28,2.29,2.2,2.25,372500,10.8520556892995,10.8996524247789,10.4712818054644,10.7092654828614,78261.6698914878,0.0,1.0
2005-05-26,2.25,2.27,2.21,2.26,172800,10.7092654828614,10.8044589538201,10.5188785409438,10.7568622183407,36305.0108919437,0.0,1.0
2005-05-27,2.41,2.42,2.22,2.24,713700,11.4708132505315,11.5184099860109,10.5664752764232,10.661668747382,149947.258527664,0.0,1.0
2005-05-31,2.31,2.35,2.25,2.31,512300,10.9948458957377,11.1852328376552,10.7092654828614,10.9948458957377,107633.432175595,0.0,1.0
2005-06-01,2.34,2.38,2.3,2.3,332400,11.1376361021758,11.3280230440933,10.9472491602583,10.9472491602583,69836.7223407532,0.0,1.0
2005-06-02,2.32,2.43,2.32,2.36,298300,11.042442631217,11.5660067214903,11.042442631217,11.2328295731346,62672.365445989,0.0,1.0
2005-06-03,2.31,2.39,2.31,2.32,308100,10.9948458957377,11.3756197795727,10.9948458957377,11.042442631217,64731.3301840733,0.0,1.0
2005-06-06,2.32,2.37,2.32,2.35,309500,11.042442631217,11.280426308614,11.042442631217,11.1852328376552,65025.4680038002,0.0,1.0
2005-06-07,2.28,2.35,2.26,2.35,219600,10.8520556892995,11.1852328376552,10.7568622183407,11.1852328376552,46137.618008512,0.0,1.0
2005-06-08,2.3,2.35,2.27,2.35,301600,10.9472491602583,11.1852328376552,10.8044589538201,11.1852328376552,63365.6903067722,0.0,1.0
2005-06-09,2.28,2.3,2.25,2.28,279100,10.8520556892995,10.9472491602583,10.7092654828614,10.8520556892995,58638.4753468839,0.0,1.0
2005-06-10,2.36,2.37,2.26,2.29,233400,11.2328295731346,11.280426308614,10.7568622183407,10.8996524247789,49036.9765172435,0.0,1.0
2005-06-13,2.52,2.57,2.4,2.4,742400,11.9943773408047,12.2323610182016,11.4232165150521,11.4232165150521,155977.083832055,0.0,1.0
2005-06-14,2.5,2.59,2.47,2.52,348200,11.899183869846,12.3275544891604,11.7563936634078,11.9943773408047,73156.2777348079,0.0,1.0
2005-06-15,2.56,2.61,2.48,2.55,306800,12.1847642827223,12.4227479601192,11.8039903988872,12.1371675472429,64458.2022086131,0.0,1.0
2005-06-16,2.63,2.66,2.6,2.6,388700,12.5179414310779,12.6607316375161,12.3751512246398,12.3751512246398,81665.2646626078,0.0,1.0
2005-06-17,2.66,2.72,2.66,2.7,549700,12.6607316375161,12.9463120503924,12.6607316375161,12.8511185794336,115491.113931143,0.0,1.0
2005-06-20,2.51,2.72,2.5,2.69,478700,11.9467806053253,12.9463120503924,11.899183869846,12.8035218439542,100574.124502162,0.0,1.0
2005-06-21,2.64,2.65,2.46,2.51,313400,12.5655381665573,12.6131349020367,11.7087969279284,11.9467806053253,65844.8519301807,0.0,1.0
2005-06-22,2.51,2.6,2.5,2.56,453600,11.9467806053253,12.3751512246398,11.899183869846,12.1847642827223,95300.6535913529,0.0,1.0
2005-06-23,2.53,2.59,2.53,2.53,621000,12.0419740762841,12.3275544891604,12.0419740762841,12.0419740762841,130471.132892923,0.0,1.0
2005-06-24,2.52,2.6,2.52,2.52,458300,11.9943773408047,12.3751512246398,11.9943773408047,11.9943773408047,96288.1162718628,0.0,1.0
2005-06-27,2.45,2.55,2.45,2.51,442900,11.661200192449,12.1371675472429,11.661200192449,11.9467806053253,93052.6002548726,0.0,1.0
2005-06-28,2.4,2.42,2.36,2.41,260600,11.4232165150521,11.5184099860109,11.2328295731346,11.4708132505315,54751.6541576423,0.0,1.0
2005-06-29,2.59,2.6,2.4,2.4,643300,12.3275544891604,12.3751512246398,11.4232165150521,11.4232165150521,135156.328164279,0.0,1.0
2005-06-30,2.67,2.72,2.6,2.6,1070000,12.7083283729955,12.9463120503924,12.3751512246398,12.3751512246398,224805.333648032,0.0,1.0
2005-07-01,2.78,2.83,2.63,2.64,408800,13.2318924632687,13.4698761406656,12.5179414310779,12.5655381665573,85888.2433601079,0.0,1.0
2005-07-05,2.69,2.72,2.54,2.62,661200,12.8035218439542,12.9463120503924,12.0895708117635,12.4703446955986,138917.090287925,0.0,1.0
2005-07-06,2.75,2.77,2.7,2.71,243700,13.0891022568305,13.1842957277893,12.8511185794336,12.898715314913,51200.9904766594,0.0,1.0
2005-07-07,2.79,2.82,2.73,2.79,289800,13.2794891987481,13.4222794051862,12.9939087858718,13.2794891987481,60886.5286833641,0.0,1.0
2005-07-08,2.75,2.86,2.73,2.84,171600,13.0891022568305,13.6126663471038,12.9939087858718,13.517472876145,36052.8927607499,0.0,1.0
2005-07-11,2.79,2.8,2.73,2.76,145200,13.2794891987481,13.3270859342275,12.9939087858718,13.1366989923099,30506.2938744806,0.0,1.0
2005-07-12,2.78,2.84,2.75,2.84,322900,13.2318924632687,13.517472876145,13.0891022568305,13.517472876145,67840.7871354668,0.0,1.0
2005-07-13,2.75,2.77,2.73,2.77,165800,13.0891022568305,13.1842957277893,12.9939087858718,13.1842957277893,34834.321793312,0.0,1.0
2005-07-14,2.7,2.83,2.67,2.8,535000,12.8511185794336,13.4698761406656,12.7083283729955,13.3270859342275,112402.666824016,0.0,1.0
2005-07-15,2.57,2.66,2.56,2.66,469400,12.2323610182016,12.6607316375161,12.1847642827223,12.6607316375161,98620.208985408,0.0,1.0
2005-07-18,2.54,2.59,2.53,2.57,487500,12.0895708117635,12.3275544891604,12.0419740762841,12.2323610182016,102422.990797585,0.0,1.0
2005-07-19,2.58,2.62,2.52,2.54,503500,12.279957753681,12.4703446955986,11.9943773408047,12.0895708117635,105784.565880172,0.0,1.0
2005-07-20,2.6,2.63,2.57,2.62,357200,12.3751512246398,12.5179414310779,12.2323610182016,12.4703446955986,75047.1637187635,0.0,1.0
2005-07-21,2.76,2.76,2.63,2.65,309700,13.1366989923099,13.1366989923099,12.5179414310779,12.6131349020367,65067.4876923324,0.0,1.0
2005-07-22,2.81,2.81,2.7,2.77,251100,13.3746826697068,13.3746826697068,12.8511185794336,13.1842957277893,52755.7189523561,0.0,1.0
2005-07-25,2.79,2.83,2.75,2.82,197500,13.2794891987481,13.4698761406656,13.0891022568305,13.4222794051862,41494.4424256881,0.0,1.0
2005-07-26,2.68,2.74,2.65,2.74,193600,12.7559251084749,13.0415055213512,12.6131349020367,13.0415055213512,40675.0584993074,0.0,1.0
2005-07-27,2.68,2.71,2.67,2.68,107900,12.7559251084749,12.898715314913,12.7083283729955,12.7559251084749,22669.6219631987,0.0,1.0
2005-07-28,2.72,2.74,2.66,2.7,361200,12.9463120503924,13.0415055213512,12.6607316375161,12.8511185794336,75887.5574894104,0.0,1.0
2005-07-29,2.69,2.73,2.66,2.73,305300,12.8035218439542,12.9939087858718,12.6607316375161,12.9939087858718,64143.0545446209,0.0,1.0
2005-08-01,2.65,2.75,2.57,2.73,236800,12.6131349020367,13.0891022568305,12.2323610182016,12.9939087858718,49751.3112222935,0.0,1.0
2005-08-02,2.76,2.79,2.65,2.66,568100,13.1366989923099,13.2794891987481,12.6131349020367,12.6607316375161,119356.925276119,0.0,1.0
2005-08-03,3.09,3.12,2.81,2.81,1572000,14.7073912631296,14.8501814695677,13.3746826697068,13.3746826697068,330274.751864211,0.0,1.0
2005-08-04,3.02,3.09,2.96,3.05,1081900,14.3742141147739,14.7073912631296,14.0886337018976,14.5170043212121,227305.505115707,0.0,1.0
2005-08-05,2.92,3.02,2.85,3.02,408800,13.8982467599801,14.3742141147739,13.5650696116244,14.3742141147739,85888.2433601078,0.0,1.0
2005-08-08,2.77,2.92,2.75,2.92,467100,13.1842957277893,13.8982467599801,13.0891022568305,13.8982467599801,98136.9825672859,0.0,1.0
2005-08-09,2.75,2.75,2.69,2.75,741200,13.0891022568305,13.0891022568305,12.8035218439542,13.0891022568305,155724.965700862,0.0,1.0
2005-08-10,2.88,2.97,2.76,2.76,1033800,13.7078598180625,14.136230437377,13.1366989923099,13.1366989923099,217199.770023679,0.0,1.0
2005-08-11,3.17,3.17,2.99,2.99,1140800,15.0881651469647,15.0881651469647,14.2314239083358,14.2314239083358,239680.303388481,0.0,1.0
2005-08-12,3.14,3.19,3.08,3.11,1069700,14.9453749405265,15.1833586179234,14.6597945276502,14.8025847340884,224742.304115234,0.0,1.0
2005-08-15,3.17,3.18,3.02,3.14,542800,15.0881651469647,15.1357618824441,14.3742141147739,14.9453749405265,114041.434676777,0.0,1.0
2005-08-16,3.22,3.28,3.12,3.17,464600,15.3261488243616,15.6117292372379,14.8501814695677,15.0881651469647,97611.7364606314,0.0,1.0
2005-08-17,3.13,3.23,3.1,3.23,558900,14.8977782050471,15.373745559841,14.754987998609,15.373745559841,117424.019603631,0.0,1.0
2005-08-18,3.0,3.14,2.98,3.12,376800,14.2790206438151,14.9453749405265,14.1838271728564,14.8501814695677,79165.0931949334,0.0,1.0
2005-08-19,2.96,3.04,2.94,3.0,330500,14.0886337018976,14.4694075857327,13.9934402309388,14.2790206438151,69437.5352996959,0.0,1.0
2005-08-22,2.91,3.03,2.9,3.02,342500,13.8506500245007,14.4218108502533,13.8030532890213,14.3742141147739,71958.7166116364,0.0,1.0
2005-08-23,2.93,2.98,2.91,2.92,240600,13.9458434954595,14.1838271728564,13.8506500245007,13.8982467599801,50549.6853044078,0.0,1.0
2005-08-24,2.84,2.97,2.84,2.97,272600,13.517472876145,14.136230437377,13.517472876145,14.136230437377,57272.8354695827,0.0,1.0
2005-08-25,2.89,2.92,2.81,2.81,374900,13.7554565535419,13.8982467599801,13.3746826697068,13.3746826697068,78765.906153876,0.0,1.0
2005-08-26,3.55,3.55,2.88,2.89,957100,16.8968410951812,16.8968410951812,13.7078598180625,13.7554565535419,201085.219471525,0.0,1.0
2005-08-29,3.06,3.22,3.02,3.22,478800,14.5646010566914,15.3261488243616,14.3742141147739,15.3261488243616,100595.134346428,0.0,1.0
2005-08-30,2.99,3.02,2.91,2.99,521300,14.2314239083358,14.3742141147739,13.8506500245007,14.2314239083358,109524.31815955,0.0,1.0
2005-08-31,3.01,3.06,2.96,2.96,353500,14.3266173792945,14.5646010566914,14.0886337018976,14.0886337018976,74269.7994809154,0.0,1.0
2005-09-01,3.16,3.19,3.08,3.11,420600,15.0405684114853,15.1833586179234,14.6597945276502,14.8025847340884,88367.4049835161,0.0,1.0
2005-09-02,3.2,3.24,3.18,3.24,332200,15.2309553534028,15.4213422953204,15.1357618824441,15.4213422953204,69794.7026522209,0.0,1.0
2005-09-06,3.18,3.24,3.18,3.2,272600,15.1357618824441,15.4213422953204,15.1357618824441,15.2309553534028,57272.8354695826,0.0,1.0
2005-09-07,3.16,3.22,3.12,3.18,230700,15.0405684114853,15.3261488243616,14.8501814695677,15.1357618824441,48469.710722057,0.0,1.0
2005-09-08,3.28,3.3,3.22,3.3,267100,15.6117292372379,15.7069227081967,15.3261488243616,15.7069227081967,56117.2940349433,0.0,1.0
2005-09-09,3.25,3.33,3.21,3.32,372900,15.4689390307997,15.8497129146348,15.2785520888822,15.8021161791554,78345.7092685527,0.0,1.0
2005-09-12,3.2,3.23,3.16,3.19,332000,15.2309553534028,15.373745559841,15.0405684114853,15.1833586179234,69752.6829636885,0.0,1.0
2005-09-13,3.15,3.2,3.15,3.2,285200,14.9929716760059,15.2309553534028,14.9929716760059,15.2309553534028,59920.0758471203,0.0,1.0
2005-09-14,3.34,3.35,3.17,3.17,505000,15.8973096501142,15.9449063855936,15.0881651469647,15.0881651469647,106099.713544165,0.0,1.0
2005-09-15,3.47,3.49,3.35,3.38,702400,16.5160672113462,16.6112606823049,15.9449063855936,16.0876965920317,147573.146125586,0.0,1.0
2005-09-16,3.46,3.73,3.46,3.6,1497800,16.4684704758668,17.7535823338102,16.4684704758668,17.1348247725782,314685.447418712,0.0,1.0
2005-09-19,3.55,3.7,3.44,3.63,1584300,16.8968410951812,17.610792127372,16.373277004908,17.2776149790163,332858.962708952,0.0,1.0
2005-09-20,3.5,3.64,3.46,3.55,1313200,16.6588574177843,17.3252117144957,16.4684704758668,16.8968410951812,275901.274903361,0.0,1.0
2005-09-21,3.68,3.69,3.52,3.52,474900,17.5155986564132,17.5631953918926,16.7540508887431,16.7540508887431,99775.7504200473,0.0,1.0
2005-09-22,3.54,3.71,3.21,3.21,595400,16.8492443597019,17.6583888628514,15.2785520888822,15.2785520888822,125092.612760783,0.0,1.0
2005-09-23,3.59,3.6,3.36,3.53,464500,17.0872280370988,17.1348247725782,15.992503121073,16.8016476242225,97590.7266163652,0.0,1.0
2005-09-26,3.59,3.71,3.47,3.58,569800,17.0872280370988,17.6583888628514,16.5160672113462,17.0396313016194,119714.092628643,0.0,1.0
2005-09-27,3.54,3.55,3.36,3.49,921000,16.8492443597019,16.8968410951812,15.992503121073,16.6112606823049,193500.665691437,0.0,1.0
2005-09-28,3.53,3.6,3.45,3.56,442900,16.8016476242225,17.1348247725782,16.4208737403874,16.9444378306606,93052.6002548722,0.0,1.0
2005-09-29,3.52,3.63,3.492,3.5,873000,16.7540508887431,17.2776149790163,16.6207800294008,16.6588574177843,183415.940443675,0.0,1.0
2005-09-30,3.55,3.59,3.48,3.56,621900,16.8968410951812,17.0872280370988,16.5636639468256,16.9444378306606,130660.221491319,0.0,1.0
2005-10-03,3.42,3.52,3.4,3.52,419700,16.2780835339493,16.7540508887431,16.1828900629905,16.7540508887431,88178.3163851204,0.0,1.0
2005-10-04,3.29,3.49,3.23,3.44,485800,15.6593259727173,16.6112606823049,15.373745559841,16.373277004908,102065.82344506,0.0,1.0
2005-10-05,3.25,3.33,3.17,3.29,530200,15.4689390307997,15.8497129146348,15.0881651469647,15.6593259727173,111394.19429924,0.0,1.0
2005-10-06,3.43,3.43,3.3,3.32,429700,16.3256802694286,16.3256802694286,15.7069227081967,15.8021161791554,90279.300811738,0.0,1.0
2005-10-07,3.56,3.6,3.42,3.45,535700,16.9444378306606,17.1348247725782,16.2780835339493,16.4208737403874,112549.735733879,0.0,1.0
2005-10-10,3.6,3.65,3.42,3.6,324000,17.1348247725782,17.3728084499751,16.2780835339493,17.1348247725782,68071.8954223946,0.0,1.0
2005-10-11,3.61,3.66,3.51,3.56,446900,17.1824215080576,17.4204051854545,16.7064541532637,16.9444378306606,93892.9940255189,0.0,1.0
2005-10-12,3.56,3.73,3.46,3.63,870800,16.9444378306606,17.7535823338102,16.4684704758668,17.2776149790163,182953.723869819,0.0,1.0
2005-10-13,3.32,3.48,3.25,3.48,917700,15.8021161791554,16.5636639468256,15.4689390307997,16.5636639468256,192807.340830654,0.0,1.0
2005-10-14,3.2,3.28,3.19,3.22,618200,15.2309553534028,15.6117292372379,15.1833586179234,15.3261488243616,129882.857253471,0.0,1.0
2005-10-17,3.26,3.31,3.21,3.27,537000,15.5165357662791,15.754519443676,15.2785520888822,15.5641325017585,112822.86370934,0.0,1.0
2005-10-18,3.13,3.24,3.1,3.24,383300,14.8977782050471,15.4213422953204,14.754987998609,15.4213422953204,80530.7330722344,0.0,1.0
2005-10-19,3.07,3.09,2.97,3.05,641500,14.6121977921708,14.7073912631296,14.136230437377,14.5170043212121,134778.150967489,0.0,1.0
2005-10-20,2.93,3.11,2.86,3.0,647500,13.9458434954595,14.8025847340884,13.6126663471038,14.2790206438151,136038.741623458,0.0,1.0
2005-10-21,2.99,3.02,2.85,2.93,509200,14.2314239083358,14.3742141147739,13.5650696116244,13.9458434954595,106982.127003344,0.0,1.0
2005-10-24,3.05,3.06,2.95,2.99,343600,14.5170043212121,14.5646010566914,14.0410369664182,14.2314239083358,72189.8248985641,0.0,1.0
2005-10-25,3.08,3.21,3.07,3.13,403100,14.6597945276502,15.2785520888822,14.6121977921708,14.8977782050471,84690.6822369362,0.0,1.0
2005-10-26,2.99,3.13,2.95,3.09,818900,14.2314239083358,14.8977782050471,14.0410369664182,14.7073912631296,172049.614695676,0.0,1.0
2005-10-27,2.93,3.08,2.93,3.05,407100,13.9458434954595,14.6597945276502,13.9458434954595,14.5170043212121,85531.0760075828,0.0,1.0
2005-10-28,3.02,3.08,2.87,2.91,470300,14.3742141147739,14.6597945276502,13.6602630825832,13.8506500245007,98809.2975838033,0.0,1.0
2005-10-31,3.04,3.17,2.93,3.08,409300,14.4694075857327,15.0881651469647,13.9458434954595,14.6597945276502,85993.2925814387,0.0,1.0
2005-11-01,3.15,3.15,2.95,3.04,406900,14.9929716760059,14.9929716760059,14.0410369664182,14.4694075857327,85489.0563190507,0.0,1.0
2005-11-02,3.37,3.43,3.16,3.17,464200,16.0400998565523,16.3256802694286,15.0405684114853,15.0881651469647,97527.6970835671,0.0,1.0
2005-11-03,3.29,3.39,3.25,3.39,397700,15.6593259727173,16.1352933275111,15.4689390307997,16.1352933275111,83556.1506465628,0.0,1.0
2005-11-04,3.34,3.35,3.17,3.34,503900,15.8973096501142,15.9449063855936,15.0881651469647,15.8973096501142,105868.605257237,0.0,1.0
2005-11-07,3.3,3.43,3.26,3.38,227000,15.7069227081967,16.3256802694286,15.5165357662791,16.0876965920317,47692.3464842085,0.0,1.0
2005-11-08,3.28,3.36,3.26,3.26,253800,15.6117292372379,15.992503121073,15.5165357662791,15.5165357662791,53322.9847475425,0.0,1.0
2005-11-09,3.37,3.4,3.28,3.32,339900,16.0400998565523,16.1828900629905,15.6117292372379,15.8021161791554,71412.4606607162,0.0,1.0
2005-11-10,3.34,3.42,3.29,3.4,388500,15.8973096501142,16.2780835339493,15.6593259727173,16.1828900629905,81623.2449740751,0.0,1.0
2005-11-11,3.45,3.46,3.3,3.3,243500,16.4208737403874,16.4684704758668,15.7069227081967,15.7069227081967,51158.970788127,0.0,1.0
2005-11-14,3.44,3.49,3.42,3.44,275400,16.373277004908,16.6112606823049,16.2780835339493,16.373277004908,57861.1111090356,0.0,1.0
2005-11-15,3.49,3.52,3.44,3.44,348900,16.6112606823049,16.7540508887431,16.373277004908,16.373277004908,73303.3466446716,0.0,1.0
2005-11-16,3.65,3.65,3.52,3.56,1101700,17.3728084499751,17.3728084499751,16.7540508887431,16.9444378306606,231465.454280408,0.0,1.0
2005-11-17,3.93,3.94,3.7,3.7,1593600,18.7055170433978,18.7531137788772,17.610792127372,17.610792127372,334812.878225705,0.0,1.0
2005-11-18,3.95,4.06,3.78,3.93,964400,18.8007105143566,19.3242746046298,17.9915660112071,18.7055170433978,202618.938102955,0.0,1.0
2005-11-21,4.29,4.3,4.03,4.05,2198700,20.4189995206557,20.466596256135,19.1814843981917,19.2766778691504,461943.445880305,0.0,1.0
2005-11-22,4.12,4.31,4.05,4.25,1771900,19.6098550175061,20.5141929916144,19.2766778691504,20.2286125787381,372273.430552288,0.0,1.0
2005-11-23,4.01,4.1,3.93,4.1,1405100,19.0862909272329,19.5146615465474,18.7055170433978,19.5146615465474,295209.321783972,0.0,1.0
2005-11-25,4.16,4.16,4.07,4.07,359200,19.8002419594237,19.8002419594237,19.3718713401092,19.3718713401092,75467.3606040869,0.0,1.0
2005-11-28,4.06,4.21,4.02,4.19,796400,19.3242746046298,20.0382256368206,19.1338876627123,19.9430321658618,167322.399735788,0.0,1.0
2005-11-29,4.03,4.06,3.96,4.06,1278800,19.1814843981917,19.3242746046298,18.848307249836,19.3242746046298,268673.888475797,0.0,1.0
2005-11-30,4.01,4.08,3.96,4.0,1040100,19.0862909272329,19.4194680755886,18.848307249836,19.0386941917535,218523.390212447,0.0,1.0
2005-12-01,4.28,4.33,4.02,4.02,2455100,20.3714027851763,20.6093864625732,19.1338876627123,19.1338876627123,515812.686578769,0.0,1.0
2005-12-02,4.13,4.3,4.11,4.29,1352500,19.6574517529855,20.466596256135,19.5622582820267,20.4189995206557,284158.143699966,0.0,1.0
2005-12-05,4.21,4.28,4.13,4.21,1305300,20.0382256368206,20.3714027851763,19.6574517529855,20.0382256368206,274241.497206333,0.0,1.0
2005-12-06,4.33,4.49,4.15,4.15,1714200,20.6093864625732,21.3709342302433,19.7526452239443,19.7526452239443,360150.750410707,0.0,1.0
2005-12-07,4.4,4.56,4.33,4.38,2365200,20.9425636109289,21.704111378599,20.6093864625732,20.8473701399701,496924.836583481,0.0,1.0
2005-12-08,4.39,4.49,4.35,4.35,1888100,20.8949668754495,21.3709342302433,20.704579933532,20.704579933532,396686.869589579,0.0,1.0
2005-12-09,4.25,4.51,4.1,4.51,1884900,20.2286125787381,21.4661277012021,19.5146615465474,21.4661277012021,396014.554573062,0.0,1.0
2005-12-12,4.13,4.46,4.06,4.35,3360800,19.6574517529855,21.2281440238052,19.3242746046298,20.704579933532,706098.846097483,0.0,1.0
2005-12-13,4.04,4.15,4.04,4.1,1935400,19.2290811336711,19.7526452239443,19.2290811336711,19.5146615465474,406624.525927477,0.0,1.0
2005-12-14,4.0,4.1,3.95,3.95,1354700,19.0386941917535,19.5146615465474,18.8007105143566,18.8007105143566,284620.360273822,0.0,1.0
2005-12-15,4.1,4.23,4.04,4.05,1528500,19.5146615465474,20.1334191077793,19.2290811336711,19.2766778691504,321135.469608426,0.0,1.0
2005-12-16,4.17,4.27,4.12,4.12,1397200,19.847838694903,20.3238060496969,19.6098550175061,19.6098550175061,293549.544086945,0.0,1.0
2005-12-19,4.34,4.46,4.24,4.24,2132100,20.6569831980526,21.2281440238052,20.1810158432587,20.1810158432587,447950.889599036,0.0,1.0
2005-12-20,4.2,4.44,4.17,4.38,1319100,19.9906289013412,21.1329505528464,19.847838694903,20.8473701399701,277140.855715065,0.0,1.0
2005-12-21,4.41,4.42,4.17,4.25,1443000,20.9901603464083,21.0377570818876,19.847838694903,20.2286125787381,303172.05276085,0.0,1.0
2005-12-22,4.8,4.82,4.49,4.5,2124900,22.8464330301042,22.941626501063,21.3709342302433,21.4185309657227,446438.180811873,0.0,1.0
2005-12-23,4.99,5.05,4.85,4.89,2795300,23.7507710042125,24.0363514170888,23.0844167075011,23.2748036494187,587288.176772285,0.0,1.0
2005-12-27,4.95,5.38,4.873,5.14,1416300,23.560384062295,25.6070436879085,23.1938891991037,24.4647220364033,297562.424341783,0.0,1.0
2005-12-28,4.93,5.11,4.81,5.11,1886300,23.4651905913362,24.3219318299651,22.8940297655836,24.3219318299651,396308.692392788,0.0,1.0
2005-12-29,4.95,5.02,4.87,4.99,1088600,23.560384062295,23.8935612106507,23.1796101784599,23.7507710042125,228713.16468154,0.0,1.0
2005-12-30,4.9,4.97,4.81,4.97,742200,23.3224003848981,23.6555775332537,22.8940297655836,23.6555775332537,155935.064143523,0.0,1.0
2006-01-03,5.21,5.28,5.02,5.02,1803500,24.797899184759,25.1310763331146,23.8935612106507,23.8935612106507,378912.541340397,0.0,1.0
2006-01-04,5.42,5.5,5.136,5.28,1309700,25.797430629826,26.1782045136611,24.4456833422115,25.1310763331146,275165.930354045,0.0,1.0
2006-01-05,5.31,5.33,5.1,5.3,1257700,25.2738665395528,25.3690600105116,24.2743350944857,25.2262698040734,264240.811335635,0.0,1.0
2006-01-06,5.4,5.68,5.38,5.41,1424600,25.7022371588673,27.03494575229,25.6070436879085,25.7498338943466,299306.241415875,0.0,1.0
2006-01-09,5.33,5.44,5.2,5.37,1314300,25.3690600105116,25.8926241007848,24.7503024492796,25.5594469524291,276132.383190288,0.0,1.0
2006-01-10,5.26,5.35,5.17,5.2,610700,25.0358828621559,25.4642534814703,24.6075122428414,24.7503024492796,128307.118933508,0.0,1.0
2006-01-11,5.26,5.42,5.19,5.26,853500,25.0358828621559,25.797430629826,24.7027057138002,25.0358828621559,179319.020811771,0.0,1.0
2006-01-12,5.05,5.26,5.0,5.25,1086300,24.0363514170888,25.0358828621559,23.7983677396919,24.9882861266765,228229.938263418,0.0,1.0
2006-01-13,5.19,5.24,5.05,5.12,1104300,24.7027057138002,24.9406893911971,24.0363514170888,24.3695285654445,232011.710231329,0.0,1.0
2006-01-17,4.85,5.22,4.81,5.22,1921600,23.0844167075011,24.8454959202383,22.8940297655836,24.8454959202383,403725.167418747,0.0,1.0
2006-01-18,4.65,4.68,4.4,4.65,2070200,22.1324819979135,22.2752722043516,20.9425636109289,22.1324819979135,434945.795998276,0.0,1.0
2006-01-19,5.0,5.0,4.67,4.67,2869700,23.7983677396919,23.7983677396919,22.2276754688722,22.2276754688722,602919.500906315,0.0,1.0
2006-01-20,4.58,4.78,4.48,4.78,2702300,21.7993048495578,22.7512395591455,21.3233374947639,22.7512395591455,567749.021604744,0.0,1.0
2006-01-23,4.66,4.67,4.56,4.63,1602600,22.1800787333929,22.2276754688722,21.704111378599,22.0372885269547,336703.764209659,0.0,1.0
2006-01-24,4.64,4.69,4.51,4.64,1322300,22.0848852624341,22.322868939831,21.4661277012021,22.0848852624341,277813.170731582,0.0,1.0
2006-01-25,4.88,4.95,4.7,4.95,1607100,23.2272069139393,23.560384062295,22.3704656753104,23.560384062295,337649.207201638,0.0,1.0
2006-01-26,4.79,4.86,4.75,4.86,1147400,22.7988362946248,23.1320134429805,22.6084493527073,23.1320134429805,241066.953110049,0.0,1.0
2006-01-27,4.88,4.88,4.68,4.87,1335300,23.2272069139393,23.2272069139393,22.2752722043516,23.1796101784599,280544.450486184,0.0,1.0
2006-01-30,4.97,5.06,4.89,4.92,1545800,23.6555775332537,24.0839481525682,23.2748036494187,23.4175938558568,324770.172666475,0.0,1.0
2006-01-31,5.08,5.26,5.01,5.08,2401700,24.179141623527,25.0358828621559,23.8459644751713,24.179141623527,504593.429740634,0.0,1.0
2006-02-01,4.97,5.13,4.91,5.08,1620700,23.6555775332537,24.4171253009239,23.3699971203774,24.179141623527,340506.546021838,0.0,1.0
2006-02-02,5.04,5.21,4.98,4.99,2355900,23.9887546816094,24.797899184759,23.7031742687331,23.7507710042125,494970.921066729,0.0,1.0
2006-02-03,4.82,5.06,4.8,5.05,1531400,22.941626501063,24.0839481525682,22.8464330301042,24.0363514170888,321744.755092146,0.0,1.0
2006-02-06,4.84,4.98,4.81,4.88,825300,23.0368199720218,23.7031742687331,22.8940297655836,23.2272069139393,173394.244728711,0.0,1.0
2006-02-07,4.47,4.71,4.42,4.7,1546800,21.2757407592846,22.4180624107898,21.0377570818876,22.3704656753104,324980.271109136,0.0,1.0
2006-02-08,4.4,4.55,4.31,4.42,1186600,20.9425636109289,21.6565146431196,20.5141929916144,21.0377570818876,249302.812062387,0.0,1.0
2006-02-09,4.55,4.66,4.48,4.65,1014600,21.6565146431196,22.1800787333929,21.3233374947639,22.1324819979135,213165.879924573,0.0,1.0
2006-02-10,4.3,4.49,4.18,4.45,1367000,20.466596256135,21.3709342302433,19.8954354303824,21.1805472883258,287204.571118561,0.0,1.0
2006-02-13,4.07,4.33,4.01,4.23,1450000,19.3718713401092,20.6093864625732,19.0862909272329,20.1334191077793,304642.741859483,0.0,1.0
2006-02-14,4.39,4.41,4.12,4.25,1157400,20.8949668754495,20.9901603464083,19.6098550175061,20.2286125787381,243167.937536666,0.0,1.0
2006-02-15,4.27,4.54,4.23,4.34,1133800,20.3238060496969,21.6089179076402,20.1334191077793,20.6569831980526,238209.614289849,0.0,1.0
2006-02-16,4.56,4.6,4.22,4.36,947100,21.704111378599,21.8944983205165,20.0858223723,20.7521766690113,198984.235044908,0.0,1.0
2006-02-17,4.56,4.76,4.52,4.69,1260000,21.704111378599,22.6560460881867,21.5137244366815,22.322868939831,264724.037753757,0.0,1.0
2006-02-21,4.68,4.74,4.6,4.68,1287300,22.2752722043516,22.5608526172279,21.8944983205165,22.2752722043516,270459.725238422,0.0,1.0
2006-02-22,4.68,4.68,4.68,4.68,677700,22.2752722043516,22.2752722043516,22.2752722043516,22.2752722043516,142383.714591842,0.0,1.0
2006-02-23,4.53,4.63,4.49,4.62,602000,21.5613211721609,22.0372885269547,21.3709342302433,21.9896917914753,126479.262482351,0.0,1.0
2006-02-24,4.36,4.61,4.31,4.61,1760700,20.7521766690113,21.9420950559959,20.5141929916144,21.9420950559959,369920.327994477,0.0,1.0
2006-02-27,4.26,4.4,4.19,4.28,1096900,20.2762093142175,20.9425636109289,19.9430321658618,20.3714027851763,230456.981755632,0.0,1.0
2006-02-28,4.29,4.35,4.17,4.29,779800,20.4189995206557,20.704579933532,19.847838694903,20.4189995206557,163834.765587603,0.0,1.0
2006-03-01,4.45,4.54,4.3,4.34,1353500,21.1805472883258,21.6089179076402,20.466596256135,20.6569831980526,284368.242142627,0.0,1.0
2006-03-02,4.61,4.68,4.43,4.5,1674600,21.9420950559959,22.2752722043516,21.085353817367,21.4185309657227,351830.852081304,0.0,1.0
2006-03-03,4.6,4.73,4.58,4.72,1258800,21.8944983205165,22.5132558817485,21.7993048495578,22.4656591462692,264471.919622564,0.0,1.0
2006-03-06,4.35,4.6,4.21,4.6,1364000,20.704579933532,21.8944983205165,20.0382256368206,21.8944983205165,286574.275790575,0.0,1.0
2006-03-07,4.3,4.38,4.17,4.33,693100,20.466596256135,20.8473701399701,19.847838694903,20.6093864625732,145619.230608833,0.0,1.0
2006-03-08,4.2,4.28,4.12,4.22,1037700,19.9906289013412,20.3714027851763,19.6098550175061,20.0858223723,218019.153950059,0.0,1.0
2006-03-09,4.15,4.35,4.12,4.3,868400,19.7526452239443,20.704579933532,19.6098550175061,20.466596256135,182449.487607431,0.0,1.0
2006-03-10,4.26,4.34,4.01,4.13,978600,20.2762093142175,20.6569831980526,19.0862909272329,19.6574517529855,205602.335988752,0.0,1.0
2006-03-13,4.27,4.36,4.24,4.29,632600,20.3238060496969,20.7521766690113,20.1810158432587,20.4189995206557,132908.274827799,0.0,1.0
2006-03-14,4.3,4.35,4.21,4.27,676500,20.466596256135,20.704579933532,20.0382256368206,20.3238060496969,142131.596460649,0.0,1.0
2006-03-15,4.3,4.39,4.26,4.33,703300,20.466596256135,20.8949668754495,20.2762093142175,20.6093864625732,147762.234723982,0.0,1.0
2006-03-16,4.17,4.34,4.17,4.31,1174700,19.847838694903,20.6569831980526,19.847838694903,20.5141929916144,246802.640594714,0.0,1.0
2006-03-17,4.35,4.35,4.12,4.3,1084500,20.704579933532,20.704579933532,19.6098550175061,20.466596256135,227851.761066626,0.0,1.0
2006-03-20,4.29,4.43,4.271,4.3,585600,20.4189995206557,21.085353817367,20.3285657232448,20.466596256135,123033.648022698,0.0,1.0
2006-03-21,4.15,4.27,4.14,4.27,744000,19.7526452239443,20.3238060496969,19.7050484884649,20.3238060496969,156313.241340314,0.0,1.0
2006-03-22,4.12,4.12,4.05,4.11,782400,19.6098550175061,19.6098550175061,19.2766778691504,19.5622582820267,164381.021538524,0.0,1.0
2006-03-23,3.93,4.1,3.91,4.05,1277800,18.7055170433978,19.5146615465474,18.6103235724391,19.2766778691504,268463.790033136,0.0,1.0
2006-03-24,4.25,4.25,4.01,4.05,2608500,20.2286125787381,20.2286125787381,19.0862909272329,19.2766778691504,548041.787683077,0.0,1.0
2006-03-27,4.55,4.57,4.32,4.39,2897300,21.6565146431196,21.7517081140784,20.5617897270938,20.8949668754495,608718.21792378,0.0,1.0
2006-03-28,4.42,4.59,4.38,4.57,1627700,21.0377570818876,21.8469015850372,20.8473701399701,21.7517081140784,341977.23512047,0.0,1.0
2006-03-29,4.58,4.58,4.39,4.42,945000,21.7993048495578,21.7993048495578,20.8949668754495,21.0377570818876,198543.028315318,0.0,1.0
2006-03-30,4.84,4.95,4.75,4.81,1794800,23.0368199720218,23.560384062295,22.6084493527073,22.8940297655836,377084.68488924,0.0,1.0
2006-03-31,4.78,4.89,4.66,4.89,1266400,22.7512395591455,23.2748036494187,22.1800787333929,23.2748036494187,266068.667786792,0.0,1.0
2006-04-03,4.89,4.93,4.84,4.86,1231700,23.2748036494187,23.4651905913362,23.0368199720218,23.1320134429805,258778.251826431,0.0,1.0
2006-04-04,4.91,4.94,4.76,4.91,876700,23.3699971203774,23.5127873268156,22.6560460881867,23.3699971203774,184193.304681523,0.0,1.0
2006-04-05,4.94,4.99,4.87,4.96,934400,23.5127873268156,23.7507710042125,23.1796101784599,23.6079807977744,196315.984823104,0.0,1.0
2006-04-06,5.04,5.1,4.95,5.1,1214400,23.9887546816094,24.2743350944857,23.560384062295,24.2743350944857,255143.548768384,0.0,1.0
2006-04-07,4.89,4.99,4.82,4.97,872800,23.2748036494187,23.7507710042125,22.941626501063,23.6555775332537,183373.920755142,0.0,1.0
2006-04-10,4.87,5.03,4.86,4.96,1397500,23.1796101784599,23.9411579461301,23.1320134429805,23.6079807977744,293612.573619743,0.0,1.0
2006-04-11,4.82,4.96,4.73,4.88,1297500,22.941626501063,23.6079807977744,22.5132558817485,23.2272069139393,272602.729353572,0.0,1.0
2006-04-12,4.95,4.95,4.78,4.84,827100,23.560384062295,23.560384062295,22.7512395591455,23.0368199720218,173772.421925502,0.0,1.0
2006-04-13,4.88,4.92,4.83,4.92,686500,23.2272069139393,23.4175938558568,22.9892232365424,23.4175938558568,144232.580887265,0.0,1.0
2006-04-17,5.05,5.13,4.98,5.01,1043900,24.0363514170888,24.4171253009239,23.7031742687331,23.8459644751713,219321.764294562,0.0,1.0
2006-04-18,5.14,5.14,4.97,5.04,1193600,24.4647220364033,24.4647220364033,23.6555775332537,23.9887546816094,250773.501161019,0.0,1.0
2006-04-19,5.26,5.29,5.01,5.16,1283000,25.0358828621559,25.178673068594,23.8459644751713,24.559915507362,269556.301934977,0.0,1.0
2006-04-20,5.02,5.27,4.93,5.26,1738400,23.8935612106507,25.0834795976353,23.4651905913362,25.0358828621559,365235.13272312,0.0,1.0
2006-04-21,5.19,5.25,5.1,5.12,941400,24.7027057138002,24.9882861266765,24.2743350944857,24.3695285654445,197786.673921736,0.0,1.0
2006-04-24,5.19,5.2,5.04,5.2,1069800,24.7027057138002,24.7503024492796,23.9887546816094,24.7503024492796,224763.3139595,0.0,1.0
2006-04-25,5.16,5.32,5.04,5.26,1075400,24.559915507362,25.3214632750322,23.9887546816094,25.0358828621559,225939.865238406,0.0,1.0
2006-04-26,5.16,5.23,5.11,5.19,799400,24.559915507362,24.8930926557177,24.3219318299651,24.7027057138002,167952.695063773,0.0,1.0
2006-04-27,5.06,5.16,4.99,5.13,1039500,24.0839481525682,24.559915507362,23.7507710042125,24.4171253009239,218397.33114685,0.0,1.0
2006-04-28,5.24,5.32,5.1,5.1,1052100,24.9406893911971,25.3214632750322,24.2743350944857,24.2743350944857,221044.571524388,0.0,1.0
2006-05-01,5.39,5.45,5.3,5.34,842400,25.6546404233879,25.9402208362642,25.2262698040734,25.416656745991,176986.928098226,0.0,1.0
2006-05-02,5.58,5.62,5.42,5.47,1326200,26.5589783974962,26.7493653394137,25.797430629826,26.0354143072229,278632.554657962,0.0,1.0
2006-05-03,5.46,5.65,5.3,5.64,1287900,25.9878175717436,26.8921555458518,25.2262698040734,26.8445588103725,270585.784304019,0.0,1.0
2006-05-04,5.5,5.53,5.33,5.48,986800,26.1782045136611,26.3209947200992,25.3690600105116,26.0830110427023,207325.143218578,0.0,1.0
2006-05-05,5.34,5.48,5.31,5.4,835600,25.416656745991,26.0830110427023,25.2738665395528,25.7022371588673,175558.258688126,0.0,1.0
2006-05-08,5.34,5.36,5.14,5.3,937000,25.416656745991,25.5118502169497,24.4647220364033,25.2262698040734,196862.240774024,0.0,1.0
2006-05-09,5.45,5.51,5.36,5.4,1059600,25.9402208362642,26.2258012491405,25.5118502169497,25.7022371588673,222620.30984435,0.0,1.0
2006-05-10,5.57,5.65,5.37,5.4,1274500,26.5113816620168,26.8921555458518,25.5594469524291,25.7022371588673,267770.465172352,0.0,1.0
2006-05-11,5.5,5.8,5.5,5.7,2232900,26.1782045136611,27.6061065780426,26.1782045136611,27.1301392232488,469128.812619337,0.0,1.0
2006-05-12,5.27,5.59,5.17,5.5,1146300,25.0834795976353,26.6065751329755,24.6075122428414,26.1782045136611,240835.84482312,0.0,1.0
2006-05-15,4.83,5.07,4.78,5.02,1240000,22.9892232365424,24.1315448880476,22.7512395591455,23.8935612106507,260522.068900523,0.0,1.0
2006-05-16,4.82,5.07,4.64,4.81,1232200,22.941626501063,24.1315448880476,22.0848852624341,22.8940297655836,258883.301047762,0.0,1.0
2006-05-17,4.67,5.05,4.63,5.0,1271100,22.2276754688722,24.0363514170888,22.0372885269547,23.7983677396919,267056.130467303,0.0,1.0
2006-05-18,4.6,4.88,4.48,4.71,1226900,21.8944983205165,23.2272069139393,21.3233374947639,22.4180624107898,257769.779301655,0.0,1.0
2006-05-19,4.68,4.73,4.34,4.46,1116500,22.2752722043516,22.5132558817485,20.6569831980526,21.2281440238052,234574.911231802,0.0,1.0
2006-05-22,4.59,4.64,4.35,4.5,851700,21.8469015850372,22.0848852624341,20.704579933532,21.4185309657227,178940.84361498,0.0,1.0
2006-05-23,4.46,4.83,4.46,4.67,1715000,21.2281440238052,22.9892232365424,21.2281440238052,22.2276754688722,360318.829164836,0.0,1.0
2006-05-24,4.43,4.45,4.3,4.43,926700,21.085353817367,21.1805472883258,20.466596256135,21.085353817367,194698.226814609,0.0,1.0
2006-05-25,4.66,4.68,4.48,4.54,883500,22.1800787333929,22.2752722043516,21.3233374947639,21.6089179076402,185621.974091622,0.0,1.0
2006-05-26,4.61,4.77,4.55,4.77,875400,21.9420950559959,22.7036428236661,21.6565146431196,22.7036428236661,183920.176706063,0.0,1.0
2006-05-30,4.85,5.01,4.79,4.86,1187500,23.0844167075011,23.8459644751713,22.7988362946248,23.1320134429805,249491.900660784,0.0,1.0
2006-05-31,5.03,5.22,4.81,4.85,1464800,23.9411579461301,24.8454959202383,22.8940297655836,23.0844167075011,307752.198810875,0.0,1.0
2006-06-01,4.95,4.96,4.8,4.9,773400,23.560384062295,23.6079807977744,22.8464330301042,23.3224003848981,162490.135554568,0.0,1.0
2006-06-02,4.95,5.11,4.93,5.03,526100,23.560384062295,24.3219318299651,23.4651905913362,23.9411579461301,110532.790684327,0.0,1.0
2006-06-05,4.87,5.05,4.81,5.05,644400,23.1796101784599,24.0363514170888,22.8940297655836,24.0363514170888,135387.436451207,0.0,1.0
2006-06-06,4.8,4.83,4.68,4.74,408900,22.8464330301042,22.9892232365424,22.2752722043516,22.5608526172279,85909.2532043742,0.0,1.0
2006-06-07,4.71,4.96,4.6,4.66,607100,22.4180624107898,23.6079807977744,21.8944983205165,22.1800787333929,127550.764539925,0.0,1.0
2006-06-08,4.55,4.61,4.34,4.61,1038800,21.6565146431196,21.9420950559959,20.6569831980526,21.9420950559959,218250.262236987,0.0,1.0
2006-06-09,4.56,4.72,4.5,4.65,490000,21.704111378599,22.4656591462692,21.4185309657227,22.1324819979135,102948.236904239,0.0,1.0
2006-06-12,4.35,4.68,4.33,4.55,875500,20.704579933532,22.2752722043516,20.6093864625732,21.6565146431196,183941.186550329,0.0,1.0
2006-06-13,4.17,4.24,4.03,4.2,2340900,19.847838694903,20.1810158432587,19.1814843981917,19.9906289013412,491819.444426803,0.0,1.0
2006-06-14,4.18,4.32,4.12,4.2,1083800,19.8954354303824,20.5617897270938,19.6098550175061,19.9906289013412,227704.692156764,0.0,1.0
2006-06-15,4.56,4.56,4.3,4.32,856500,21.704111378599,21.704111378599,20.466596256135,20.5617897270938,179949.316139757,0.0,1.0
2006-06-16,4.28,4.47,4.28,4.42,759000,20.3714027851763,21.2757407592846,20.3714027851763,21.0377570818876,159464.717980239,0.0,1.0
2006-06-19,4.27,4.35,4.23,4.28,590100,20.3238060496969,20.704579933532,20.1334191077793,20.3714027851763,123979.091014676,0.0,1.0
2006-06-20,4.49,4.49,4.25,4.29,558700,21.3709342302433,21.3709342302433,20.2286125787381,20.4189995206557,117381.999915099,0.0,1.0
2006-06-21,4.61,4.73,4.47,4.56,875300,21.9420950559959,22.5132558817485,21.2757407592846,21.704111378599,183899.166861797,0.0,1.0
2006-06-22,4.57,4.72,4.54,4.65,760800,21.7517081140784,22.4656591462692,21.6089179076402,22.1324819979135,159842.895177031,0.0,1.0
2006-06-23,4.67,4.68,4.46,4.5,695300,22.2276754688722,22.2752722043516,21.2281440238052,21.4185309657227,146081.447182689,0.0,1.0
2006-06-26,4.73,4.74,4.58,4.7,510300,22.5132558817485,22.5608526172279,21.7993048495578,22.3704656753104,107213.235290272,0.0,1.0
2006-06-27,4.52,4.83,4.52,4.79,607300,21.5137244366815,22.9892232365424,21.5137244366815,22.7988362946248,127592.784228458,0.0,1.0
2006-06-28,4.43,4.6,4.4,4.59,613800,21.085353817367,21.8944983205165,20.9425636109289,21.8469015850372,128958.424105759,0.0,1.0
2006-06-29,4.75,4.78,4.5,4.5,742700,22.6084493527073,22.7512395591455,21.4185309657227,21.4185309657227,156040.113364854,0.0,1.0
2006-06-30,4.83,4.94,4.78,4.78,1035100,22.9892232365424,23.5127873268156,22.7512395591455,22.7512395591455,217472.897999138,0.0,1.0
2006-07-03,4.91,4.94,4.86,4.89,351600,23.3699971203774,23.5127873268156,23.1320134429805,23.2748036494187,73870.6124398582,0.0,1.0
2006-07-05,4.96,5.02,4.83,5.0,670000,23.6079807977744,23.8935612106507,22.9892232365424,23.7983677396919,140765.956583347,0.0,1.0
2006-07-06,5.02,5.03,4.9,4.95,451900,23.8935612106507,23.9411579461301,23.3224003848981,23.560384062295,94943.4862388276,0.0,1.0
2006-07-07,4.95,5.02,4.92,5.02,369200,23.560384062295,23.8935612106507,23.4175938558568,23.8935612106507,77568.3450307041,0.0,1.0
2006-07-10,4.8,4.91,4.76,4.88,369100,22.8464330301042,23.3699971203774,22.6560460881867,23.2272069139393,77547.3351864381,0.0,1.0
2006-07-11,4.84,4.85,4.73,4.83,1228700,23.0368199720218,23.0844167075011,22.5132558817485,22.9892232365424,258147.956498445,0.0,1.0
2006-07-12,4.71,4.92,4.67,4.88,1171100,22.4180624107898,23.4175938558568,22.2276754688722,23.2272069139393,246046.286201131,0.0,1.0
2006-07-13,4.58,4.74,4.51,4.73,813700,21.7993048495578,22.5608526172279,21.4661277012021,22.5132558817485,170957.102793835,0.0,1.0
2006-07-14,4.7,5.02,4.62,4.69,625800,22.3704656753104,23.8935612106507,21.9896917914753,22.322868939831,131479.605417699,0.0,1.0
2006-07-17,4.44,4.7,4.44,4.7,425200,21.1329505528464,22.3704656753104,21.1329505528464,22.3704656753104,89333.8578197601,0.0,1.0
2006-07-18,4.44,4.524,4.32,4.524,788500,21.1329505528464,21.5327631308732,20.5617897270938,21.5327631308732,165662.62203876,0.0,1.0
2006-07-19,4.55,4.65,4.4,4.45,1073500,21.6565146431196,22.1324819979135,20.9425636109289,21.1805472883258,225540.678197348,0.0,1.0
2006-07-20,4.35,4.59,4.33,4.5,551000,20.704579933532,21.8469015850372,20.6093864625732,21.4185309657227,115764.241906603,0.0,1.0
2006-07-21,4.27,4.41,4.23,4.4,440200,20.3238060496969,20.9901603464083,20.1334191077793,20.9425636109289,92485.3344596856,0.0,1.0
2006-07-24,4.39,4.4,4.15,4.27,515500,20.8949668754495,20.9425636109289,19.7526452239443,20.3238060496969,108305.747192113,0.0,1.0
2006-07-25,4.53,4.54,4.37,4.48,776900,21.5613211721609,21.6089179076402,20.7997734044907,21.3233374947639,163225.480103884,0.0,1.0
2006-07-26,4.71,4.71,4.47,4.57,776000,22.4180624107898,22.4180624107898,21.2757407592846,21.7517081140784,163036.391505488,0.0,1.0
2006-07-27,4.61,4.83,4.59,4.79,414900,21.9420950559959,22.9892232365424,21.8469015850372,22.7988362946248,87169.8438603445,0.0,1.0
2006-07-28,4.81,4.81,4.57,4.57,378900,22.8940297655836,22.8940297655836,21.7517081140784,21.7517081140784,79606.2999245228,0.0,1.0
2006-07-31,4.74,4.83,4.71,4.81,475900,22.5608526172279,22.9892232365424,22.4180624107898,22.8940297655836,99985.8488627089,0.0,1.0
2006-08-01,4.96,4.99,4.69,4.74,729500,23.6079807977744,23.7507710042125,22.322868939831,22.5608526172279,153266.813921719,0.0,1.0
2006-08-02,5.05,5.12,4.94,5.05,1083100,24.0363514170888,24.3695285654445,23.5127873268156,24.0363514170888,227557.623246901,0.0,1.0
2006-08-03,4.81,4.86,4.7,4.83,1213800,22.8940297655836,23.1320134429805,22.3704656753104,22.9892232365424,255017.489702786,0.0,1.0
2006-08-04,4.69,4.9,4.62,4.84,1039900,22.322868939831,23.3224003848981,21.9896917914753,23.0368199720218,218481.370523915,0.0,1.0
2006-08-07,4.78,4.8,4.6,4.69,858200,22.7512395591455,22.8464330301042,21.8944983205165,22.322868939831,180306.483492281,0.0,1.0
2006-08-08,4.66,4.73,4.59,4.73,674700,22.1800787333929,22.5132558817485,21.8469015850372,22.5132558817485,141753.419263857,0.0,1.0
2006-08-09,4.7,4.76,4.67,4.7,537400,22.3704656753104,22.6560460881867,22.2276754688722,22.3704656753104,112906.903086404,0.0,1.0
2006-08-10,4.62,4.73,4.6,4.68,391000,21.9896917914753,22.5132558817485,21.8944983205165,22.2752722043516,82148.4910807295,0.0,1.0
2006-08-11,4.47,4.69,4.47,4.68,368100,21.2757407592846,22.322868939831,21.2757407592846,22.2752722043516,77337.2367437761,0.0,1.0
2006-08-14,4.41,4.51,4.38,4.43,359500,20.9901603464083,21.4661277012021,20.8473701399701,21.085353817367,75530.3901368854,0.0,1.0
2006-08-15,4.43,4.51,4.4,4.41,385600,21.085353817367,21.4661277012021,20.9425636109289,20.9901603464083,81013.9594903563,0.0,1.0
2006-08-16,4.46,4.55,4.43,4.49,771100,21.2281440238052,21.6565146431196,21.085353817367,21.3709342302433,162006.909136446,0.0,1.0
2006-08-17,4.38,4.46,4.34,4.46,523600,20.8473701399701,21.2281440238052,20.6569831980526,21.2281440238052,110007.544577673,0.0,1.0
2006-08-18,4.35,4.42,4.28,4.38,465000,20.704579933532,21.0377570818876,20.3714027851763,20.8473701399701,97695.7758376959,0.0,1.0
2006-08-21,4.52,4.57,4.45,4.45,519700,21.5137244366815,21.7517081140784,21.1805472883258,21.1805472883258,109188.160651292,0.0,1.0
2006-08-22,4.67,4.67,4.45,4.45,545200,22.2276754688722,22.2276754688722,21.1805472883258,21.1805472883258,114545.670939166,0.0,1.0
2006-08-23,4.66,4.76,4.66,4.7,404700,22.1800787333929,22.6560460881867,22.1800787333929,22.3704656753104,85026.8397451947,0.0,1.0
2006-08-24,4.66,4.72,4.61,4.66,360500,22.1800787333929,22.4656591462692,21.9420950559959,22.1800787333929,75740.4885795471,0.0,1.0
2006-08-25,4.65,4.69,4.59,4.66,258600,22.1324819979135,22.322868939831,21.8469015850372,22.1800787333929,54331.4572723187,0.0,1.0
2006-08-28,4.55,4.65,4.51,4.65,378500,21.6565146431196,22.1324819979135,21.4661277012021,22.1324819979135,79522.2605474582,0.0,1.0
2006-08-29,4.76,4.76,4.47,4.58,514900,22.6560460881867,22.6560460881867,21.2757407592846,21.7993048495578,108179.688126516,0.0,1.0
2006-08-30,4.66,4.78,4.61,4.76,528300,22.1800787333929,22.7512395591455,21.9420950559959,22.6560460881867,110995.007258182,0.0,1.0
2006-08-31,4.93,4.98,4.71,4.71,1366700,23.4651905913362,23.7031742687331,22.4180624107898,22.4180624107898,287141.541585762,0.0,1.0
2006-09-01,4.88,4.98,4.8,4.98,1012100,23.2272069139393,23.7031742687331,22.8464330301042,23.7031742687331,212640.633817919,0.0,1.0
2006-09-05,4.94,4.99,4.84,4.93,1293000,23.5127873268156,23.7507710042125,23.0368199720218,23.4651905913362,271657.286361594,0.0,1.0
2006-09-06,4.96,5.1,4.85,4.94,979700,23.6079807977744,24.2743350944857,23.0844167075011,23.5127873268156,205833.444275679,0.0,1.0
2006-09-07,4.83,4.9,4.78,4.88,710000,22.9892232365424,23.3224003848981,22.7512395591455,23.2272069139393,149169.894289815,0.0,1.0
2006-09-08,4.78,4.79,4.69,4.79,528700,22.7512395591455,22.7988362946248,22.322868939831,22.7988362946248,111079.046635247,0.0,1.0
2006-09-11,4.41,4.59,4.32,4.59,1950000,20.9901603464083,21.8469015850372,20.5617897270938,21.8469015850372,409691.963190338,0.0,1.0
2006-09-12,4.31,4.61,4.3,4.49,1091300,20.5141929916144,21.9420950559959,20.466596256135,21.3709342302433,229280.430476727,0.0,1.0
2006-09-13,4.39,4.49,4.3,4.38,1363300,20.8949668754495,21.3709342302433,20.466596256135,20.8473701399701,286427.206880712,0.0,1.0
2006-09-14,4.5,4.5,4.34,4.44,1444700,21.4185309657227,21.4185309657227,20.6569831980526,21.1329505528464,303529.220113376,0.0,1.0
2006-09-15,4.18,4.42,4.18,4.38,2323500,19.8954354303824,21.0377570818876,19.8954354303824,20.8473701399701,488163.731524489,0.0,1.0
2006-09-18,4.27,4.35,4.18,4.29,2087000,20.3238060496969,20.704579933532,19.8954354303824,20.4189995206557,438475.449834993,0.0,1.0
2006-09-19,4.07,4.31,4.04,4.2,1230300,19.3718713401092,20.5141929916144,19.2290811336711,19.9906289013412,258484.114006705,0.0,1.0
2006-09-20,4.08,4.2,4.05,4.19,1517700,19.4194680755886,19.9906289013412,19.2766778691504,19.9430321658618,318866.40642768,0.0,1.0
2006-09-21,4.25,4.25,4.01,4.08,917800,20.2286125787381,20.2286125787381,19.0862909272329,19.4194680755886,192828.35067492,0.0,1.0
2006-09-22,4.2,4.33,4.16,4.33,843000,19.9906289013412,20.6093864625732,19.8002419594237,20.6093864625732,177112.987163823,0.0,1.0
2006-09-25,4.04,4.18,3.96,4.18,1091600,19.2290811336711,19.8954354303824,18.848307249836,19.8954354303824,229343.460009524,0.0,1.0
2006-09-26,4.19,4.2,4.04,4.07,555100,19.9430321658618,19.9906289013412,19.2290811336711,19.3718713401092,116625.645521517,0.0,1.0
2006-09-27,4.44,4.44,4.27,4.27,1423600,21.1329505528464,21.1329505528464,20.3238060496969,20.3238060496969,299096.142973214,0.0,1.0
2006-09-28,4.39,4.56,4.38,4.47,1367400,20.8949668754495,21.704111378599,20.8473701399701,21.2757407592846,287288.610495625,0.0,1.0
2006-09-29,4.35,4.47,4.31,4.36,472100,20.704579933532,21.2757407592846,20.5141929916144,20.7521766690113,99187.4747805941,0.0,1.0
2006-10-02,4.4,4.51,4.35,4.49,532600,20.9425636109289,21.4661277012021,20.704579933532,21.3709342302433,111898.430561628,0.0,1.0
2006-10-03,4.07,4.35,4.02,4.35,1717100,19.3718713401092,20.704579933532,19.1338876627123,20.704579933532,360760.035894426,0.0,1.0
2006-10-04,4.05,4.64,3.82,4.1,1437200,19.2766778691504,22.0848852624341,18.1819529531246,19.5146615465474,301953.481793413,0.0,1.0
2006-10-05,4.14,4.16,3.98,4.13,1508600,19.7050484884649,19.8002419594237,18.9435007207948,19.6574517529855,316954.510599459,0.0,1.0
2006-10-06,4.11,4.15,3.97,4.03,770300,19.5622582820267,19.7526452239443,18.8959039853154,19.1814843981917,161838.830382317,0.0,1.0
2006-10-09,4.11,4.16,4.0,4.15,446900,19.5622582820267,19.8002419594237,19.0386941917535,19.7526452239443,93892.9940255194,0.0,1.0
2006-10-10,3.98,4.08,3.91,4.08,1334300,18.9435007207948,19.4194680755886,18.6103235724391,19.4194680755886,280334.352043522,0.0,1.0
2006-10-11,3.96,4.01,3.88,4.0,1121900,18.848307249836,19.0862909272329,18.4675333660009,19.0386941917535,235709.442822175,0.0,1.0
2006-10-12,4.04,4.05,3.93,3.97,890700,19.2290811336711,19.2766778691504,18.7055170433978,18.8959039853154,187134.682878787,0.0,1.0
2006-10-13,4.17,4.22,4.08,4.16,880800,19.847838694903,20.0858223723,19.4194680755886,19.8002419594237,185054.708296436,0.0,1.0
2006-10-16,4.24,4.31,4.21,4.23,962300,20.1810158432587,20.5141929916144,20.0382256368206,20.1334191077793,202177.731373366,0.0,1.0
2006-10-17,4.16,4.26,4.13,4.24,526900,19.8002419594237,20.2762093142175,19.6574517529855,20.1810158432587,110700.869438456,0.0,1.0
2006-10-18,4.13,4.16,4.0801,4.16,436200,19.6574517529855,19.8002419594237,19.4199440429434,19.8002419594237,91644.9406890389,0.0,1.0
2006-10-19,4.27,4.28,4.13,4.13,987500,20.3238060496969,20.3714027851763,19.6574517529855,19.6574517529855,207472.212128441,0.0,1.0
2006-10-20,4.18,4.27,4.16,4.27,592900,19.8954354303824,20.3238060496969,19.8002419594237,20.3238060496969,124567.366654129,0.0,1.0
2006-10-23,4.13,4.17,4.07,4.13,906600,19.6574517529855,19.847838694903,19.3718713401092,19.6574517529855,190475.248117108,0.0,1.0
2006-10-24,4.14,4.16,4.05,4.11,1013100,19.7050484884649,19.8002419594237,19.2766778691504,19.5622582820267,212850.732260581,0.0,1.0
2006-10-25,4.31,4.31,4.07,4.15,844500,20.5141929916144,20.5141929916144,19.3718713401092,19.7526452239443,177428.134827816,0.0,1.0
2006-10-26,4.27,4.35,4.21,4.35,794200,20.3238060496969,20.704579933532,20.0382256368206,20.704579933532,166860.183161932,0.0,1.0
2006-10-27,4.19,4.29,4.14,4.27,892000,19.9430321658618,20.4189995206557,19.7050484884649,20.3238060496969,187407.810854247,0.0,1.0
2006-10-30,4.19,4.31,4.18,4.25,504300,19.9430321658618,20.5141929916144,19.8954354303824,20.2286125787381,105952.644634302,0.0,1.0
2006-10-31,4.26,4.28,4.15,4.16,708200,20.2762093142175,20.3714027851763,19.7526452239443,19.8002419594237,148791.717093025,0.0,1.0
2006-11-01,4.32,4.49,4.32,4.32,1705400,20.5617897270938,21.3709342302433,20.5617897270938,20.5617897270938,358301.884115284,0.0,1.0
2006-11-02,4.44,4.55,4.31,4.32,1497000,21.1329505528464,21.6565146431196,20.5141929916144,20.5617897270938,314517.368664583,0.0,1.0
2006-11-03,4.65,4.65,4.35,4.45,1255400,22.1324819979135,22.1324819979135,20.704579933532,21.1805472883258,263757.584917513,0.0,1.0
2006-11-06,4.73,4.88,4.64,4.66,2224800,22.5132558817485,23.2272069139393,22.0848852624341,22.1800787333929,467427.015233778,0.0,1.0
2006-11-07,4.751,4.85,4.73,4.77,818000,22.6132090262552,23.0844167075011,22.5132558817485,22.7036428236661,171860.526097281,0.0,1.0
2006-11-08,4.89,4.9,4.7,4.81,833500,23.2748036494187,23.3224003848981,22.3704656753104,22.8940297655836,175117.051958537,0.0,1.0
2006-11-09,5.12,5.19,4.9,4.95,1438600,24.3695285654445,24.7027057138002,23.3224003848981,23.560384062295,302247.619613139,0.0,1.0
2006-11-10,5.17,5.2,5.0801,5.1,875800,24.6075122428414,24.7503024492796,24.1796175908818,24.2743350944857,184004.216083128,0.0,1.0
2006-11-13,5.15,5.15,4.97,5.03,1387900,24.5123187718827,24.5123187718827,23.6555775332537,23.9411579461301,291595.62857019,0.0,1.0
2006-11-14,5.06,5.21,5.03,5.17,841600,24.0839481525682,24.797899184759,23.9411579461301,24.6075122428414,176818.849344097,0.0,1.0
2006-11-15,5.12,5.21,4.93,5.0,1325600,24.3695285654445,24.797899184759,23.4651905913362,23.7983677396919,278506.495592366,0.0,1.0
2006-11-16,4.85,5.22,4.85,5.17,1213200,23.0844167075011,24.8454959202383,23.0844167075011,24.6075122428414,254891.43063719,0.0,1.0
2006-11-17,4.95,5.05,4.79,4.83,812300,23.560384062295,24.0363514170888,22.7988362946248,22.9892232365424,170662.964974109,0.0,1.0
2006-11-20,5.11,5.15,5.0,5.02,792300,24.3219318299651,24.5123187718827,23.7983677396919,23.8935612106507,166460.996120875,0.0,1.0
2006-11-21,5.08,5.19,5.06,5.18,1108600,24.179141623527,24.7027057138002,24.0839481525682,24.6551089783208,232915.133534774,0.0,1.0
2006-11-22,5.16,5.19,5.0976,5.15,709700,24.559915507362,24.7027057138002,24.2629118779707,24.5123187718827,149106.864757017,0.0,1.0
2006-11-24,5.48,5.54,5.25,5.25,960300,26.0830110427023,26.3685914555786,24.9882861266765,24.9882861266765,201757.534488042,0.0,1.0
2006-11-27,5.56,5.58,5.4,5.53,1263200,26.4637849265374,26.5589783974962,25.7022371588673,26.3209947200992,265396.352770275,0.0,1.0
2006-11-28,5.66,5.68,5.49,5.56,1352100,26.9397522813312,27.03494575229,26.1306077781817,26.4637849265374,284074.104322901,0.0,1.0
2006-11-29,5.39,5.58,5.39,5.56,1959700,25.6546404233879,26.5589783974962,25.6546404233879,26.4637849265374,411729.918084157,0.0,1.0
2006-11-30,5.6,5.68,5.5,5.54,1746400,26.6541718684549,27.03494575229,26.1782045136611,26.3685914555786,366915.920264415,0.0,1.0
2006-12-01,5.84,5.89,5.62,5.66,2123600,27.7964935199601,28.0344771973571,26.7493653394137,26.9397522813312,446165.052836413,0.0,1.0
2006-12-04,6.15,6.17,5.8,5.89,2134900,29.271992319821,29.3671857907798,27.6061065780426,28.0344771973571,448539.16523849,0.0,1.0
2006-12-05,5.93,6.15,5.85,6.09,1605400,28.2248641392746,29.271992319821,27.8440902554395,28.9864119069447,337292.039849113,0.0,1.0
2006-12-06,5.74,5.9,5.72,5.79,1674800,27.3205261651663,28.0820739328364,27.2253326942075,27.5585098425632,351872.871769836,0.0,1.0
2006-12-07,5.83,5.97,5.68,5.75,2002000,27.7488967844808,28.4152510811921,27.03494575229,27.3681229006457,420617.082208747,0.0,1.0
2006-12-08,5.71,5.99,5.69,5.9,1731500,27.1777359587282,28.5104445521509,27.0825424877694,28.0820739328364,363785.453468754,0.0,1.0
2006-12-11,5.77,5.82,5.72,5.77,1022300,27.4633163716045,27.7013000490014,27.2253326942075,27.4633163716045,214783.637933068,0.0,1.0
2006-12-12,5.67,5.75,5.54,5.72,1299400,26.9873490168106,27.3681229006457,26.3685914555786,27.2253326942075,273001.916394629,0.0,1.0
2006-12-13,5.52,5.59,5.48,5.55,1689200,26.2733979846199,26.6065751329755,26.0830110427023,26.416188191058,354898.289344164,0.0,1.0
2006-12-14,5.29,5.5,5.27,5.5,2049500,25.178673068594,26.1782045136611,25.0834795976353,26.1782045136611,430596.75823518,0.0,1.0
2006-12-15,5.21,5.32,5.17,5.26,2539300,24.797899184759,25.3214632750322,24.6075122428414,25.0358828621559,533502.975450885,0.0,1.0
2006-12-18,5.06,5.26,5.02,5.21,1716500,24.0839481525682,25.0358828621559,23.8935612106507,24.797899184759,360633.976828829,0.0,1.0
2006-12-19,5.38,5.42,5.06,5.11,2292100,25.6070436879085,25.797430629826,24.0839481525682,24.3219318299651,481566.64042491,0.0,1.0
2006-12-20,5.22,5.36,5.21,5.36,1215600,24.8454959202383,25.5118502169497,24.797899184759,25.5118502169497,255395.666899578,0.0,1.0
2006-12-21,5.13,5.32,5.12,5.22,1312500,24.4171253009239,25.3214632750322,24.3695285654445,24.8454959202383,275754.205993497,0.0,1.0
2006-12-22,5.2,5.28,5.07,5.15,1201500,24.7503024492796,25.1310763331146,24.1315448880476,24.5123187718827,252433.278858047,0.0,1.0
2006-12-26,5.15,5.44,5.12,5.3,707200,24.5123187718827,25.8926241007848,24.3695285654445,25.2262698040734,148581.618650363,0.0,1.0
2006-12-27,5.31,5.38,5.24,5.26,838600,25.2738665395528,25.6070436879085,24.9406893911971,25.0358828621559,176188.554016112,0.0,1.0
2006-12-28,5.48,5.51,5.38,5.38,1341400,26.0830110427023,26.2258012491405,25.6070436879085,25.6070436879085,281826.050986421,0.0,1.0
2006-12-29,5.4,5.49,5.4,5.47,1048300,25.7022371588673,26.1306077781817,25.7022371588673,26.0354143072229,220246.197442272,0.0,1.0
2007-01-03,5.24,5.53,5.18,5.51,1432300,24.9406893911971,26.3209947200992,24.6551089783208,26.2258012491405,300923.999424371,0.0,1.0
2007-01-04,5.11,5.2585,5.1,5.22,864700,24.3219318299651,25.028743351834,24.2743350944857,24.8454959202383,181672.123369583,0.0,1.0
2007-01-05,5.16,5.3,4.76,5.0,1625600,24.559915507362,25.2262698040734,22.6560460881867,23.7983677396919,341536.02839088,0.0,1.0
2007-01-08,5.32,5.32,5.08,5.2,1058100,25.3214632750322,25.3214632750322,24.179141623527,24.7503024492796,222305.162180358,0.0,1.0
2007-01-09,5.29,5.4,5.14,5.19,1105100,25.178673068594,25.7022371588673,24.4647220364033,24.7027057138002,232179.788985458,0.0,1.0
2007-01-10,5.23,5.29,5.18,5.18,873600,24.8930926557177,25.178673068594,24.6551089783208,24.6551089783208,183541.999509272,0.0,1.0
2007-01-11,5.09,5.35,5.06,5.22,1429700,24.2267383590064,25.4642534814703,24.0839481525682,24.8454959202383,300377.743473449,0.0,1.0
2007-01-12,5.38,5.42,5.15,5.17,1154400,25.6070436879085,25.797430629826,24.5123187718827,24.6075122428414,242537.64220868,0.0,1.0
2007-01-16,5.5,5.51,5.31,5.45,1361200,26.1782045136611,26.2258012491405,25.2738665395528,25.9402208362642,285986.000151123,0.0,1.0
2007-01-17,5.41,5.55,5.39,5.46,1223400,25.7498338943466,26.416188191058,25.6546404233879,25.9878175717436,257034.434752339,0.0,1.0
2007-01-18,5.35,5.47,5.27,5.44,995100,25.4642534814703,26.0354143072229,25.0834795976353,25.8926241007848,209068.96029267,0.0,1.0
2007-01-19,5.59,5.6,5.28,5.34,1092900,26.6065751329755,26.6541718684549,25.1310763331146,25.416656745991,229616.587984986,0.0,1.0
2007-01-22,5.44,5.63,5.4,5.55,833400,25.8926241007848,26.7969620748931,25.7022371588673,26.416188191058,175096.042114271,0.0,1.0
2007-01-23,5.67,5.75,5.48,5.48,1358300,26.9873490168106,27.3681229006457,26.0830110427023,26.0830110427023,285376.714667404,0.0,1.0
2007-01-24,5.72,5.75,5.53,5.57,858400,27.2253326942075,27.3681229006457,26.3209947200992,26.5113816620168,180348.503180814,0.0,1.0
2007-01-25,5.7,5.81,5.57,5.75,1256500,27.1301392232488,27.653703313522,26.5113816620168,27.3681229006457,263988.693204441,0.0,1.0
2007-01-26,5.72,5.72,5.6,5.62,1002100,27.2253326942075,27.2253326942075,26.6541718684549,26.7493653394137,210539.649391302,0.0,1.0
2007-01-29,5.48,5.69,5.42,5.65,1640000,26.0830110427023,27.0825424877694,25.797430629826,26.8921555458518,344561.445965208,0.0,1.0
2007-01-30,5.43,5.58,5.4,5.56,958900,25.8450273653054,26.5589783974962,25.7022371588673,26.4637849265374,201463.396668316,0.0,1.0
2007-01-31,5.67,5.71,5.42,5.45,1425300,26.9873490168106,27.1777359587282,25.797430629826,25.9402208362642,299453.310325739,0.0,1.0
2007-02-01,5.9,6.07,5.47,5.84,2081800,28.0820739328364,28.891218435986,26.0354143072229,27.7964935199601,437382.937933153,0.0,1.0
2007-02-02,5.85,5.9,5.56,5.81,1359600,27.8440902554395,28.0820739328364,26.4637849265374,27.653703313522,285649.842642864,0.0,1.0
2007-02-05,5.81,5.91,5.78,5.9,927800,27.653703313522,28.1296706683158,27.5109131070838,28.0820739328364,194929.335101536,0.0,1.0
2007-02-06,5.75,6.05,5.75,5.91,1203900,27.3681229006457,28.7960249650272,27.3681229006457,28.1296706683158,252937.515120435,0.0,1.0
2007-02-07,5.73,5.82,5.65,5.77,803100,27.2729294296869,27.7013000490014,26.8921555458518,27.4633163716045,168730.059301621,0.0,1.0
2007-02-08,5.96,5.96,5.66,5.73,1164000,28.3676543457127,28.3676543457127,26.9397522813312,27.2729294296869,244554.587258233,0.0,1.0
2007-02-09,5.97,6.2,5.8,5.98,2173500,28.4152510811921,29.509975997218,27.6061065780426,28.4628478166715,456648.965125232,0.0,1.0
2007-02-12,5.9,6.15,5.84,5.98,1106132,28.0820739328364,29.271992319821,27.7964935199601,28.4628478166715,232396.610578285,0.0,1.0
2007-02-13,5.96,6.06,5.95,6.06,1417025,28.3676543457127,28.8436217005066,28.3200576102334,28.8436217005066,297714.745712713,0.0,1.0
2007-02-14,6.11,6.18,6.0,6.11,1618088,29.0816053779035,29.4147825262592,28.5580412876303,29.0816053779035,339957.768889605,0.0,1.0
2007-02-15,6.33,6.33,6.09,6.2,2460600,30.1287335584499,30.1287335584499,28.9864119069447,29.509975997218,516968.22801341,0.0,1.0
2007-02-16,6.5,6.5,6.2,6.2,1526700,30.9378780615995,30.9378780615995,29.509975997218,29.509975997218,320757.292411636,0.0,1.0
2007-02-20,6.07,6.23,6.03,6.2,1761700,28.891218435986,29.6527662036561,28.7008314940684,29.509975997218,370130.426437138,0.0,1.0
2007-02-21,6.55,6.55,6.16,6.25,1791700,31.1758617389964,31.1758617389964,29.3195890553004,29.7479596746149,376433.37971699,0.0,1.0
2007-02-22,6.38,6.5,6.33,6.4,1245300,30.3667172358469,30.9378780615995,30.1287335584499,30.4619107068056,261635.59064663,0.0,1.0
2007-02-23,6.4,6.55,6.35,6.54,1255300,30.4619107068056,31.1758617389964,30.2239270294087,31.128265003517,263736.575073248,0.0,1.0
2007-02-26,6.42,6.45,6.35,6.41,1320886,30.5571041777644,30.6998943842026,30.2239270294087,30.509507442285,277516.091533658,0.0,1.0
2007-02-27,6.03,6.35,5.79,6.14,2691600,28.7008314940684,30.2239270294087,27.5585098425632,29.2243955843417,565500.968268265,0.0,1.0
2007-02-28,5.98,6.09,5.72,5.98,1987200,28.4628478166715,28.9864119069447,27.2253326942075,28.4628478166715,417507.625257355,0.0,1.0
2007-03-01,5.85,5.92,5.75,5.88,1582259,27.8440902554395,28.1772674037952,27.3681229006457,27.9868804618777,332430.151787478,0.0,1.0
2007-03-02,5.62,5.85,5.52,5.65,2390900,26.7493653394137,27.8440902554395,26.2733979846199,26.8921555458518,502324.366559888,0.0,1.0
2007-03-05,5.49,5.68,5.3,5.39,2037800,26.1306077781817,27.03494575229,25.2262698040734,25.6546404233879,428138.606456037,0.0,1.0
2007-03-06,5.83,5.84,5.64,5.64,1582700,27.7488967844808,27.7964935199601,26.8445588103725,26.8445588103725,332522.805200691,0.0,1.0
2007-03-07,5.97,5.98,5.78,5.84,1438400,28.4152510811921,28.4628478166715,27.5109131070838,27.7964935199601,302205.599924607,0.0,1.0
2007-03-08,5.84,6.08,5.75,5.99,1705500,27.7964935199601,28.9388151714654,27.3681229006457,28.5104445521509,358322.893959551,0.0,1.0
2007-03-09,5.84,5.92,5.71,5.91,722100,27.7964935199601,28.1772674037952,27.1777359587282,28.1296706683158,151712.085446023,0.0,1.0
2007-03-12,5.84,5.94,5.67,5.7,586200,27.7964935199601,28.272460874754,26.9873490168106,27.1301392232488,123159.707088296,0.0,1.0
2007-03-13,5.71,5.96,5.61,5.85,1103200,27.1777359587282,28.3676543457127,26.7017686039343,27.8440902554395,231780.6019444,0.0,1.0
2007-03-14,5.61,5.68,5.35,5.61,1513500,26.7017686039343,27.03494575229,25.4642534814703,26.7017686039343,317983.992968502,0.0,1.0
2007-03-15,5.62,5.76,5.6,5.64,1024300,26.7493653394137,27.4157196361251,26.6541718684549,26.8445588103725,215203.834818392,0.0,1.0
2007-03-16,5.62,5.9,5.62,5.77,1359797,26.7493653394137,28.0820739328364,26.7493653394137,27.4633163716045,285691.232036068,0.0,1.0
2007-03-19,5.86,5.87,5.76,5.84,749800,27.8916869909189,27.9392837263983,27.4157196361251,27.7964935199601,157531.812307752,0.0,1.0
2007-03-20,5.97,6.07,5.93,6.02,1038000,28.4152510811921,28.891218435986,28.2248641392746,28.653234758589,218082.183482857,0.0,1.0
2007-03-21,6.11,6.15,5.95,6.03,921400,29.0816053779035,29.271992319821,28.3200576102334,28.7008314940684,193584.705068502,0.0,1.0
2007-03-22,6.26,6.28,6.08,6.2,1243314,29.7955564100943,29.890749881053,28.9388151714654,29.509975997218,261218.335139504,0.0,1.0
2007-03-23,6.2,6.3,6.06,6.24,1200800,29.509975997218,29.9859433520118,28.8436217005066,29.7003629391355,252286.209948184,0.0,1.0
2007-03-26,6.1,6.28,6.04,6.24,1649716,29.0340086424241,29.890749881053,28.7484282295478,29.7003629391355,346602.762434109,0.0,1.0
2007-03-27,6.11,6.11,5.96,6.08,1034700,29.0816053779035,29.0816053779035,28.3676543457127,28.9388151714654,217388.858622074,0.0,1.0
2007-03-28,6.08,6.11,6.01,6.11,611700,28.9388151714654,29.0816053779035,28.6056380231097,29.0816053779035,128517.217376169,0.0,1.0
2007-03-29,5.91,6.08,5.85,6.0,1232102,28.1296706683158,28.9388151714654,27.8440902554395,28.5580412876303,258862.711400381,0.0,1.0
2007-03-30,5.83,5.98,5.8,5.93,941600,27.7488967844808,28.4628478166715,27.6061065780426,28.2248641392746,197828.693610268,0.0,1.0
2007-04-02,5.87,5.91,5.72,5.7701,1260655,27.9392837263983,28.1296706683158,27.2253326942075,27.4637923389593,264861.652233701,0.0,1.0
2007-04-03,5.95,6.01,5.83,5.85,1197000,28.3200576102334,28.6056380231097,27.7488967844808,27.8440902554395,251487.835866069,0.0,1.0
2007-04-04,6.21,6.21,6.03,6.05,1729715,29.5575727326973,29.5575727326973,28.7008314940684,28.7960249650272,363410.427748604,0.0,1.0
2007-04-05,6.12,6.23,6.09,6.2,1616793,29.1292021133829,29.6527662036561,28.9864119069447,29.509975997218,339685.691406358,0.0,1.0
2007-04-09,6.11,6.22,6.09,6.21,899500,29.0816053779035,29.6051694681767,28.9864119069447,29.5575727326973,188983.54917421,0.0,1.0
2007-04-10,6.18,6.27,6.12,6.24,855100,29.4147825262592,29.8431531455736,29.1292021133829,29.7003629391355,179655.17832003,0.0,1.0
2007-04-11,6.13,6.27,6.03,6.25,1838276,29.1767988488623,29.8431531455736,28.7008314940684,29.7479596746149,386218.924782401,0.0,1.0
2007-04-12,6.28,6.29,6.09,6.12,847167,29.890749881053,29.9383466165324,28.9864119069447,29.1292021133829,177988.467374395,0.0,1.0
2007-04-13,6.32,6.37,6.23,6.27,1640192,30.0811368229706,30.3191205003675,29.6527662036561,29.8431531455736,344601.784866199,0.0,1.0
2007-04-16,6.4,6.5,6.32,6.39,1531380,30.4619107068056,30.9378780615995,30.0811368229706,30.4143139713262,321740.553123293,0.0,1.0
2007-04-17,6.25,6.43,6.25,6.4,1406633,29.7479596746149,30.6047009132438,29.7479596746149,30.4619107068056,295531.402696572,0.0,1.0
2007-04-18,6.38,6.38,6.24,6.3,1038916,30.3667172358469,30.3667172358469,29.7003629391355,29.9859433520118,218274.633656335,0.0,1.0
2007-04-19,6.25,6.29,6.16,6.24,1398201,29.7479596746149,29.9383466165324,29.3195890553004,29.7003629391355,293759.852628048,0.0,1.0
2007-04-20,6.1,6.36,6.0514,6.35,1615441,29.0340086424241,30.2715237648881,28.8026885079943,30.2239270294087,339401.638311879,0.0,1.0
2007-04-23,6.16,6.17,6.07,6.07,950817,29.3195890553004,29.3671857907798,28.891218435986,28.891218435986,199765.170956281,0.0,1.0
2007-04-24,5.81,6.09,5.79,6.05,1884811,27.653703313522,28.9864119069447,27.5585098425632,28.7960249650272,395995.855811664,0.0,1.0
2007-04-25,5.95,6.01,5.84,5.9,776665,28.3200576102334,28.6056380231097,27.7964935199601,28.0820739328364,163176.106969858,0.0,1.0
2007-04-26,5.75,5.86,5.7,5.85,1115700,27.3681229006457,27.8916869909189,27.1301392232488,27.8440902554395,234406.832477672,0.0,1.0
2007-04-27,5.89,5.89,5.79,5.83,1221676,28.0344771973571,28.0344771973571,27.5585098425632,27.7488967844808,256672.22503719,0.0,1.0
2007-04-30,5.9,6.0,5.8,5.9,1546215,28.0820739328364,28.5580412876303,27.6061065780426,28.0820739328364,324857.36352018,0.0,1.0
2007-05-01,5.72,5.79,5.63,5.73,1332261,27.2253326942075,27.5585098425632,26.7969620748931,27.2729294296869,279905.961318936,0.0,1.0
2007-05-02,5.8,5.85,5.6,5.62,1332096,27.6061065780426,27.8440902554395,26.6541718684549,26.7493653394137,279871.295075896,0.0,1.0
2007-05-03,5.96,6.0,5.83,5.89,1071997,28.3676543457127,28.5580412876303,27.7488967844808,28.0344771973571,225224.900238028,0.0,1.0
2007-05-04,6.18,6.29,6.03,6.06,1645685,29.4147825262592,29.9383466165324,28.7008314940684,28.8436217005066,345755.85561174,0.0,1.0
2007-05-07,6.12,6.27,6.06,6.26,1117683,29.1292021133829,29.8431531455736,28.8436217005066,29.7955564100943,234823.45768947,0.0,1.0
2007-05-08,5.91,6.06,5.89,6.05,1060200,28.1296706683158,28.8436217005066,28.0344771973571,28.7960249650272,222746.368909947,0.0,1.0
2007-05-09,5.99,6.06,5.89,5.91,808805,28.5104445521509,28.8436217005066,28.0344771973571,28.1296706683158,169928.670917006,0.0,1.0
2007-05-10,5.81,5.95,5.77,5.87,1155305,27.653703313522,28.3200576102334,27.4633163716045,27.9392837263983,242727.781299289,0.0,1.0
2007-05-11,5.84,5.89,5.8,5.85,664700,27.7964935199601,28.0344771973571,27.6061065780426,27.8440902554395,139652.43483724,0.0,1.0
2007-05-14,5.75,5.89,5.6,5.87,1506100,27.3681229006457,28.0344771973571,26.6541718684549,27.9392837263983,316429.264492805,0.0,1.0
2007-05-15,5.66,5.77,5.6,5.72,1212500,26.9397522813312,27.4633163716045,26.6541718684549,27.2253326942075,254744.361727326,0.0,1.0
2007-05-16,5.59,5.66,5.46,5.63,1081307,26.6065751329755,26.9397522813312,25.9878175717436,26.7969620748931,227180.916739208,0.0,1.0
2007-05-17,5.55,5.63,5.48,5.59,1966552,26.416188191058,26.7969620748931,26.0830110427023,26.6065751329755,413169.512613276,0.0,1.0
2007-05-18,5.81,5.83,5.57,5.61,1280000,27.653703313522,27.7488967844808,26.5113816620168,26.7017686039343,268926.006606991,0.0,1.0
2007-05-21,5.7,6.02,5.65,5.71,1173556,27.1301392232488,28.653234758589,26.8921555458518,27.1777359587282,246562.287976308,0.0,1.0
2007-05-22,5.65,5.85,5.61,5.82,613300,26.8921555458518,27.8440902554395,26.7017686039343,27.7013000490014,128853.374884428,0.0,1.0
2007-05-23,5.77,5.8,5.71,5.74,857200,27.4633163716045,27.6061065780426,27.1777359587282,27.3205261651663,180096.385049619,0.0,1.0
2007-05-24,5.48,5.76,5.4,5.74,2177800,26.0830110427023,27.4157196361251,25.7022371588673,27.3205261651663,457552.388428677,0.0,1.0
2007-05-25,5.6,5.65,5.52,5.56,1110736,26.6541718684549,26.8921555458518,26.2733979846199,26.4637849265374,233363.9038083,0.0,1.0
2007-05-29,5.62,5.75,5.59,5.67,2014500,26.7493653394137,27.3681229006457,26.6065751329755,26.9873490168106,423243.312742019,0.0,1.0
2007-05-30,5.47,5.6,5.44,5.54,2229758,26.0354143072229,26.6541718684549,25.8926241007848,26.3685914555786,468468.683312495,0.0,1.0
2007-05-31,5.7,5.76,5.56,5.57,1769500,27.1301392232488,27.4157196361251,26.4637849265374,26.5113816620168,371769.194289899,0.0,1.0
2007-06-01,5.98,6.08,5.86,5.86,2931900,28.4628478166715,28.9388151714654,27.8916869909189,27.8916869909189,615987.624039874,0.0,1.0
2007-06-04,6.04,6.1,5.93,5.98,988715,28.7484282295478,29.0340086424241,28.2248641392746,28.4628478166715,207727.481736275,0.0,1.0
2007-06-05,6.1,6.11,5.94,6.02,1495648,29.0340086424241,29.0816053779035,28.272460874754,28.653234758589,314233.315570105,0.0,1.0
2007-06-06,6.06,6.12,5.93,6.06,891300,28.8436217005066,29.1292021133829,28.2248641392746,28.8436217005066,187260.741944384,0.0,1.0
2007-06-07,5.81,6.06,5.68,5.91,1431000,27.653703313522,28.8436217005066,27.03494575229,28.1296706683158,300650.87144891,0.0,1.0
2007-06-08,5.58,5.84,5.54,5.75,1919000,26.5589783974962,27.7964935199601,26.3685914555786,27.3681229006457,403178.911467825,0.0,1.0
2007-06-11,5.64,5.72,5.58,5.64,1335500,26.8445588103725,27.2253326942075,26.5589783974962,26.8445588103725,280586.470174716,0.0,1.0
2007-06-12,5.6,5.62,5.52,5.57,728364,26.6541718684549,26.7493653394137,26.2733979846199,26.5113816620168,153028.142090855,0.0,1.0
2007-06-13,5.59,5.66,5.55,5.58,787000,26.6065751329755,26.9397522813312,26.416188191058,26.5589783974962,165347.474374768,0.0,1.0
2007-06-14,5.72,5.75,5.54,5.62,818700,27.2253326942075,27.3681229006457,26.3685914555786,26.7493653394137,172007.595007144,0.0,1.0
2007-06-15,5.7,5.85,5.7,5.8,835979,27.1301392232488,27.8440902554395,27.1301392232488,27.6061065780426,175637.885997895,0.0,1.0
2007-06-18,5.8,5.861,5.75,5.82,711435,27.6061065780426,27.8964466644668,27.3681229006457,27.7013000490014,149471.385555035,0.0,1.0
2007-06-19,6.0,6.06,5.74,5.8,1207900,28.5580412876303,28.8436217005066,27.3205261651663,27.6061065780426,253777.908891082,0.0,1.0
2007-06-20,5.99,6.09,5.95,5.98,668530,28.5104445521509,28.9864119069447,28.3200576102334,28.4628478166715,140457.111872634,0.0,1.0
2007-06-21,5.93,5.97,5.8,5.96,1379700,28.2248641392746,28.4152510811921,27.6061065780426,28.3676543457127,289872.821340364,0.0,1.0
2007-06-22,5.98,6.04,5.9,5.93,941425,28.4628478166715,28.7484282295478,28.0820739328364,28.2248641392746,197791.926382803,0.0,1.0
2007-06-25,5.88,6.0,5.857,5.93,658800,27.9868804618777,28.5580412876303,27.8774079702751,28.2248641392746,138412.854025536,0.0,1.0
2007-06-26,5.68,5.86,5.57,5.86,1670627,27.03494575229,27.8916869909189,26.5113816620168,27.8916869909189,350996.130968608,0.0,1.0
2007-06-27,5.75,5.78,5.62,5.62,639748,27.3681229006457,27.5109131070838,26.7493653394137,26.7493653394137,134410.058495945,0.0,1.0
2007-06-28,5.92,6.15,5.84,5.84,1211489,28.1772674037952,29.271992319821,27.7964935199601,27.7964935199601,254531.952201795,0.0,1.0
2007-06-29,5.83,6.04,5.83,5.98,905700,27.7488967844808,28.7484282295478,27.7488967844808,28.4628478166715,190286.159518712,0.0,1.0
2007-07-02,6.29,6.4,5.93,5.93,1390209,29.9383466165324,30.4619107068056,28.2248641392746,28.2248641392746,292080.745874296,0.0,1.0
2007-07-03,6.38,6.4,6.04,6.14,1179800,30.3667172358469,30.4619107068056,28.7484282295478,29.2243955843417,247874.142652288,0.0,1.0
2007-07-05,6.74,6.8,6.5,6.55,2368500,32.0801997131047,32.365780125981,30.9378780615995,31.1758617389964,497618.161444265,0.0,1.0
2007-07-06,6.95,7.1,6.66,6.68,2210784,33.0797311581717,33.7936821903625,31.6994258292696,31.7946193002284,464482.275461431,0.0,1.0
2007-07-09,6.83,7.16,6.81,7.08,2202600,32.5085703324191,34.0792626032388,32.4133768614604,33.6984887194037,462762.829806688,0.0,1.0
2007-07-10,6.82,6.91,6.73,6.75,1149900,32.4609735969398,32.8893442162542,32.0326029776253,32.1277964485841,241592.199216702,0.0,1.0
2007-07-11,6.88,6.91,6.69,6.73,1208896,32.7465540098161,32.8893442162542,31.8422160357078,32.0326029776253,253987.166939973,0.0,1.0
2007-07-12,5.18,5.41,4.34,5.4,11888190,24.6551089783208,25.7498338943466,20.6569831980526,25.7022371588673,2497690.20506654,0.0,1.0
2007-07-13,5.02,5.2,4.95,5.15,4130654,23.8935612106507,24.7503024492796,23.560384062295,24.5123187718827,867843.972574371,0.0,1.0
2007-07-16,4.76,5.03,4.6,4.99,3663870,22.6560460881867,23.9411579461301,21.8944983205165,23.7507710042125,769773.381114967,0.0,1.0
2007-07-17,4.62,4.79,4.5295,4.73,2403254,21.9896917914753,22.7988362946248,21.5589413353869,22.5132558817485,504919.922720531,0.0,1.0
2007-07-18,4.69,4.7699,4.45,4.55,2055400,22.322868939831,22.7031668563113,21.1805472883258,21.6565146431196,431836.339046883,0.0,1.0
2007-07-19,4.89,5.0,4.75,4.7515,2368756,23.2748036494187,23.7983677396919,22.6084493527073,22.6155888630292,497671.946645586,0.0,1.0
2007-07-20,4.96,5.05,4.911,4.99,1419832,23.6079807977744,24.0363514170888,23.3747567939254,23.7507710042125,298304.492041264,0.0,1.0
2007-07-23,4.81,4.97,4.76,4.97,1536695,22.8940297655836,23.6555775332537,22.6560460881867,23.6555775332537,322857.22634604,0.0,1.0
2007-07-24,4.78,4.89,4.7,4.88,1172947,22.7512395591455,23.2748036494187,22.3704656753104,23.2272069139393,246434.338024727,0.0,1.0
2007-07-25,4.74,4.74,4.55,4.69,1630900,22.5608526172279,22.5608526172279,21.6565146431196,22.322868939831,342649.550136987,0.0,1.0
2007-07-26,4.53,4.62,4.37,4.5,2132122,21.5613211721609,21.9896917914753,20.7997734044907,21.4185309657227,447955.511764774,0.0,1.0
2007-07-27,4.36,4.49,4.31,4.39,1813121,20.7521766690113,21.3709342302433,20.5141929916144,20.8949668754495,380933.898457247,0.0,1.0
2007-07-30,4.4,4.47,4.26,4.3,1235100,20.9425636109289,21.2757407592846,20.2762093142175,20.466596256135,259492.58653148,0.0,1.0
2007-07-31,4.57,4.74,4.36,4.48,2099169,21.7517081140784,22.5608526172279,20.7521766690113,21.3233374947639,441032.137783744,0.0,1.0
2007-08-01,4.43,4.63,4.35,4.53,1129700,21.085353817367,22.0372885269547,20.704579933532,21.5613211721609,237348.210674937,0.0,1.0
2007-08-02,4.57,4.57,4.48,4.5,1125600,21.7517081140784,21.7517081140784,21.3233374947639,21.4185309657227,236486.807060023,0.0,1.0
2007-08-03,4.79,4.89,4.69,4.81,2398700,22.7988362946248,23.2748036494187,22.322868939831,22.8940297655836,503963.13441265,0.0,1.0
2007-08-06,4.91,5.0,4.6,4.94,1383600,23.3699971203774,23.7983677396919,21.8944983205165,23.5127873268156,290692.205266746,0.0,1.0
2007-08-07,4.93,4.94,4.78,4.87,1515000,23.4651905913362,23.5127873268156,22.7512395591455,23.1796101784599,318299.140632494,0.0,1.0
2007-08-08,5.16,5.17,4.99,4.99,3311400,24.559915507362,24.6075122428414,23.7507710042125,23.7507710042125,695719.983029995,0.0,1.0
2007-08-09,5.15,5.21,4.76,4.91,1695200,24.5123187718827,24.797899184759,22.6560460881867,23.3699971203774,356158.880000134,0.0,1.0
2007-08-10,5.37,5.43,5.16,5.22,1776900,25.5594469524291,25.8450273653054,24.559915507362,24.8454959202383,373323.922765596,0.0,1.0
2007-08-13,5.19,5.45,5.1,5.45,1138100,24.7027057138002,25.9402208362642,24.2743350944857,25.9402208362642,239113.037593295,0.0,1.0
2007-08-14,4.99,5.2,4.93,5.16,1294700,23.7507710042125,24.7503024492796,23.4651905913362,24.559915507362,272014.453714119,0.0,1.0
2007-08-15,4.63,4.83,4.52,4.8,2012546,22.0372885269547,22.9892232365424,21.5137244366815,22.8464330301042,422832.780385058,0.0,1.0
2007-08-16,4.18,4.52,3.25,4.46,3901400,19.8954354303824,21.5137244366815,15.4689390307997,21.2281440238052,819678.064200405,0.0,1.0
2007-08-17,4.41,4.68,4.25,4.58,1839000,20.9901603464083,22.2752722043516,20.2286125787381,21.7993048495578,386371.036054888,0.0,1.0
2007-08-20,4.82,4.82,4.5,4.54,1537100,22.941626501063,22.941626501063,21.4185309657227,21.6089179076402,322942.316215318,0.0,1.0
2007-08-21,4.82,4.99,4.78,4.82,1334400,22.941626501063,23.7507710042125,22.7512395591455,22.941626501063,280355.361887789,0.0,1.0
2007-08-22,4.9,4.9803,4.87,4.95,1206600,23.3224003848981,23.7046021707975,23.1796101784599,23.560384062295,253504.780915622,0.0,1.0
2007-08-23,4.96,5.0586,4.85,5.03,1421600,23.6079807977744,24.0772846096011,23.0844167075011,23.9411579461301,298675.94608789,0.0,1.0
2007-08-24,4.88,4.99,4.88,4.98,1143900,23.2272069139393,23.7507710042125,23.2272069139393,23.7031742687331,240331.608560733,0.0,1.0
2007-08-27,4.98,5.03,4.85,4.9,798792,23.7031742687331,23.9411579461301,23.0844167075011,23.3224003848981,167824.955210635,0.0,1.0
2007-08-28,4.89,4.98,4.83,4.95,812900,23.2748036494187,23.7031742687331,22.9892232365424,23.560384062295,170789.024039706,0.0,1.0
2007-08-29,4.95,4.97,4.86,4.91,1047600,23.560384062295,23.6555775332537,23.1320134429805,23.3699971203774,220099.12853241,0.0,1.0
2007-08-30,4.79,4.94,4.79,4.86,655700,22.7988362946248,23.5127873268156,22.7988362946248,23.1320134429805,137761.548853285,0.0,1.0
2007-08-31,4.97,5.05,4.92,4.98,1634900,23.6555775332537,24.0363514170888,23.4175938558568,23.7031742687331,343489.943907634,0.0,1.0
2007-09-04,5.16,5.24,5.0,5.03,1314600,24.559915507362,24.9406893911971,23.7983677396919,23.9411579461301,276195.412723087,0.0,1.0
2007-09-05,5.2,5.21,5.05,5.12,860100,24.7503024492796,24.797899184759,24.0363514170888,24.3695285654445,180705.670533338,0.0,1.0
2007-09-06,5.4,5.47,5.25,5.3,2412400,25.7022371588673,26.0354143072229,24.9882861266765,25.2262698040734,506841.483077114,0.0,1.0
2007-09-07,5.35,5.57,5.28,5.53,2123600,25.4642534814703,26.5113816620168,25.1310763331146,26.3209947200992,446165.052836413,0.0,1.0
2007-09-10,5.43,5.47,5.31,5.36,959300,25.8450273653054,26.0354143072229,25.2738665395528,25.5118502169497,201547.436045381,0.0,1.0
2007-09-11,5.68,5.73,5.42,5.44,1671700,27.03494575229,27.2729294296869,25.797430629826,25.8926241007848,351221.566597584,0.0,1.0
2007-09-12,5.6,5.67,5.5599,5.63,1117800,26.6541718684549,26.9873490168106,26.4633089591826,26.7969620748931,234848.039207262,0.0,1.0
2007-09-13,5.5,5.5999,5.45,5.48,852400,26.1782045136611,26.6536959011001,25.9402208362642,26.0830110427023,179087.912524843,0.0,1.0
2007-09-14,5.58,5.64,5.48,5.56,971900,26.5589783974962,26.8445588103725,26.0830110427023,26.4637849265374,204194.676422918,0.0,1.0
2007-09-17,5.47,5.66,5.42,5.64,1076300,26.0354143072229,26.9397522813312,25.797430629826,26.8445588103725,226128.953836801,0.0,1.0
2007-09-18,5.68,5.72,5.36,5.48,1724200,27.03494575229,27.2253326942075,25.5118502169497,26.0830110427023,362251.734837324,0.0,1.0
2007-09-19,5.87,5.9,5.7201,5.78,1531700,27.9392837263983,28.0820739328364,27.2258086615623,27.5109131070838,321807.784624944,0.0,1.0
2007-09-20,6.11,6.21,6.03,6.13,2328800,29.0816053779035,29.5575727326973,28.7008314940684,29.1767988488623,489277.253270595,0.0,1.0
2007-09-21,6.1,6.2,5.93,6.19,1847900,29.0340086424241,29.509975997218,28.2248641392746,29.4623792617386,388240.912194578,0.0,1.0
2007-09-24,5.91,6.04,5.85,6.01,1304500,28.1296706683158,28.7484282295478,27.8440902554395,28.6056380231097,274073.418452204,0.0,1.0
2007-09-25,5.97,5.98,5.78,5.84,1062800,28.4152510811921,28.4628478166715,27.5109131070838,27.7964935199601,223292.624860868,0.0,1.0
2007-09-26,5.9,6.07,5.81,5.97,1183500,28.0820739328364,28.891218435986,27.653703313522,28.4152510811921,248651.506890137,0.0,1.0
2007-09-27,5.95,6.02,5.9,5.95,1013500,28.3200576102334,28.653234758589,28.0820739328364,28.3200576102334,212934.771637645,0.0,1.0
2007-09-28,6.05,6.24,6.05,6.1,1573900,28.7960249650272,29.7003629391355,28.7960249650272,29.0340086424241,330673.938905269,0.0,1.0
2007-10-01,6.24,6.36,6.12,6.14,1223900,29.7003629391355,30.2715237648881,29.1292021133829,29.2243955843417,257139.483973669,0.0,1.0
2007-10-02,6.11,6.14,5.95,6.1,1785700,29.0816053779035,29.2243955843417,28.3200576102334,29.0340086424241,375172.789061019,0.0,1.0
2007-10-03,5.96,6.12,5.96,6.12,1245100,28.3676543457127,29.1292021133829,28.3676543457127,29.1292021133829,261593.570958098,0.0,1.0
2007-10-04,5.97,6.06,5.81,5.9,1341700,28.4152510811921,28.8436217005066,27.653703313522,28.0820739328364,281889.08051922,0.0,1.0
2007-10-05,6.2,6.25,5.96,5.98,1632700,29.509975997218,29.7479596746149,28.3676543457127,28.4628478166715,343027.727333777,0.0,1.0
2007-10-08,6.07,6.17,5.9797,6.15,678900,28.891218435986,29.3671857907798,28.4614199146071,29.271992319821,142635.832723036,0.0,1.0
2007-10-09,6.41,6.47,6.14,6.17,1544200,30.509507442285,30.7950878551613,29.2243955843417,29.3671857907798,324434.015158216,0.0,1.0
2007-10-10,6.74,6.75,6.489,6.57,1948800,32.0801997131047,32.1277964485841,30.8855216525721,31.2710552099552,409439.845059145,0.0,1.0
2007-10-11,6.85,7.03,6.43,6.88,3272400,32.6037638033779,33.4605050420068,30.6047009132438,32.7465540098161,687526.143766187,0.0,1.0
2007-10-12,6.64,6.9,6.55,6.8,1935974,31.6042323583108,32.8417474807748,31.1758617389964,32.365780125981,406745.122433566,0.0,1.0
2007-10-15,6.97,6.97,6.75,6.8,2312800,33.1749246291305,33.1749246291305,32.1277964485841,32.365780125981,485915.678188008,0.0,1.0
2007-10-16,6.73,6.99,6.69,6.97,2504400,32.0326029776253,33.2701181000893,31.8422160357078,33.1749246291305,526170.539801992,0.0,1.0
2007-10-17,6.8,6.98,6.7,6.85,2149685,32.365780125981,33.2225213646099,31.8898127711871,32.6037638033779,451645.470713243,0.0,1.0
2007-10-18,6.82,6.88,6.77,6.84,1417700,32.4609735969398,32.7465540098161,32.2229899195428,32.5561670678985,297856.562161509,0.0,1.0
2007-10-19,6.78,6.94,6.68,6.9,1542400,32.2705866550222,33.0321344226924,31.7946193002284,32.8417474807748,324055.837961425,0.0,1.0
2007-10-22,6.32,6.53,6.24,6.35,2437900,30.0811368229706,31.0806682680376,29.7003629391355,30.2239270294087,512198.993364988,0.0,1.0
2007-10-23,6.55,6.61,6.39,6.51,1694900,31.1758617389964,31.4614421518727,30.4143139713262,30.9854747970789,356095.850467336,0.0,1.0
2007-10-24,6.71,6.75,6.42,6.54,1267500,31.9374095066665,32.1277964485841,30.5571041777644,31.128265003517,266299.77607372,0.0,1.0
2007-10-25,6.7,6.89,6.7,6.85,1369100,31.8898127711871,32.7941507452954,31.8898127711871,32.6037638033779,287645.777848151,0.0,1.0
2007-10-26,6.77,6.88,6.69,6.82,1231300,32.2229899195428,32.7465540098161,31.8422160357078,32.4609735969398,258694.212449366,0.0,1.0
2007-10-29,7.03,7.04,6.78,6.85,1394600,33.4605050420068,33.5081017774862,32.2705866550222,32.6037638033779,293003.288136024,0.0,1.0
2007-10-30,6.81,6.93,6.77,6.9,947700,32.4133768614604,32.984537687213,32.2229899195428,32.8417474807748,199110.294110504,0.0,1.0
2007-10-31,6.94,7.06,6.85,6.97,1913689,33.0321344226924,33.603295248445,32.6037638033779,33.1749246291305,402063.078638849,0.0,1.0
2007-11-01,6.52,6.77,6.48,6.5,2212043,31.0330715325582,32.2229899195428,30.8426845906407,30.9378780615995,464746.789400742,0.0,1.0
2007-11-02,6.58,6.75,6.53,6.75,1964997,31.3186519454345,32.1277964485841,31.0806682680376,32.1277964485841,412842.809534937,0.0,1.0
2007-11-05,6.37,6.93,6.23,6.93,1887940,30.3191205003675,32.984537687213,29.6527662036561,32.984537687213,396653.253838753,0.0,1.0
2007-11-06,6.61,6.75,6.46,6.75,1566279,31.4614421518727,32.1277964485841,30.7474911196819,32.1277964485841,329072.778673744,0.0,1.0
2007-11-07,6.28,6.8,6.28,6.69,1834460,29.890749881053,32.365780125981,29.890749881053,31.8422160357078,385417.189125205,0.0,1.0
2007-11-08,6.23,6.45,5.95,6.3,2392910,29.6527662036561,30.6998943842026,28.3200576102334,29.9859433520118,502746.664429638,0.0,1.0
2007-11-09,6.04,6.12,5.86,6.04,1851752,28.7484282295478,29.1292021133829,27.8916869909189,28.7484282295478,389050.211395711,0.0,1.0
2007-11-12,5.54,5.83,5.47,5.71,1726835,26.3685914555786,27.7488967844808,26.0354143072229,27.1777359587282,362805.344233738,0.0,1.0
2007-11-13,5.74,5.74,5.45,5.45,1186111,27.3205261651663,27.3205261651663,25.9402208362642,25.9402208362642,249200.073923926,0.0,1.0
2007-11-14,5.64,6.05,5.64,6.05,1072200,26.8445588103725,28.7960249650272,26.8445588103725,28.7960249650272,225267.550221888,0.0,1.0
2007-11-15,5.52,5.58,5.44,5.5,1226187,26.2733979846199,26.5589783974962,25.8926241007848,26.1782045136611,257619.979112036,0.0,1.0
2007-11-16,5.73,5.77,5.31,5.53,1363650,27.2729294296869,27.4633163716045,25.2738665395528,26.3209947200992,286500.741335644,0.0,1.0
2007-11-19,5.47,5.8,5.42,5.8,1088650,26.0354143072229,27.6061065780426,25.797430629826,27.6061065780426,228723.669603673,0.0,1.0
2007-11-20,5.68,5.76,5.4,5.45,1225200,27.03494575229,27.4157196361251,25.7022371588673,25.9402208362642,257412.61194913,0.0,1.0
2007-11-21,5.58,5.75,5.53,5.73,952201,26.5589783974962,27.3681229006457,26.3209947200992,27.2729294296869,200055.947200925,0.0,1.0
2007-11-23,6.06,6.09,5.76,5.76,891595,28.8436217005066,28.9864119069447,27.4157196361251,27.4157196361251,187322.720984969,0.0,1.0
2007-11-26,5.84,6.29,5.79,6.06,1999058,27.7964935199601,29.9383466165324,27.5585098425632,28.8436217005066,419998.972590438,0.0,1.0
2007-11-27,5.75,5.85,5.57,5.77,1224600,27.3681229006457,27.8440902554395,26.5113816620168,27.4633163716045,257286.552883533,0.0,1.0
2007-11-28,6.03,6.05,5.61,5.68,1489570,28.7008314940684,28.7960249650272,26.7017686039343,27.03494575229,312956.337235607,0.0,1.0
2007-11-29,5.89,6.03,5.82,5.92,735356,28.0344771973571,28.7008314940684,27.7013000490014,28.1772674037952,154497.150401946,0.0,1.0
2007-11-30,5.82,5.9,5.73,5.89,1186700,27.7013000490014,28.0820739328364,27.2729294296869,28.0344771973571,249323.821906654,0.0,1.0
2007-12-03,5.81,5.85,5.65,5.65,588500,27.653703313522,27.8440902554395,26.8921555458518,26.8921555458518,123642.933506418,0.0,1.0
2007-12-04,5.8,5.85,5.71,5.85,1124089,27.6061065780426,27.8440902554395,27.1777359587282,27.8440902554395,236169.348313161,0.0,1.0
2007-12-05,5.68,5.8,5.62,5.75,760116,27.03494575229,27.6061065780426,26.7493653394137,27.3681229006457,159699.18784225,0.0,1.0
2007-12-06,5.79,5.85,5.62,5.63,1237375,27.5585098425632,27.8440902554395,26.7493653394137,26.7969620748931,259970.560488536,0.0,1.0
2007-12-07,5.94,5.95,5.77,5.85,790898,28.272460874754,28.3200576102334,27.4633163716045,27.8440902554395,166166.438104263,0.0,1.0
2007-12-10,5.84,6.0187,5.84,5.88,873580,27.7964935199601,28.6470471829767,27.7964935199601,27.9868804618777,183537.797540419,0.0,1.0
2007-12-11,5.68,5.91,5.57,5.87,892900,27.03494575229,28.1296706683158,26.5113816620168,27.9392837263983,187596.899452643,0.0,1.0
2007-12-12,5.67,5.87,5.58,5.72,961000,26.9873490168106,27.9392837263983,26.5589783974962,27.2253326942075,201904.603397906,0.0,1.0
2007-12-13,5.51,5.61,5.4,5.51,1007200,26.2258012491405,26.7017686039343,25.7022371588673,26.2258012491405,211611.151448876,0.0,1.0
2007-12-14,5.34,5.52,5.34,5.47,878900,25.416656745991,26.2733979846199,25.416656745991,26.0354143072229,184655.521255378,0.0,1.0
2007-12-17,5.19,5.51,5.13,5.35,1389550,24.7027057138002,26.2258012491405,24.4171253009239,25.4642534814703,291942.291000582,0.0,1.0
2007-12-18,5.34,5.43,5.16,5.43,1355798,25.416656745991,25.8450273653054,24.559915507362,25.8450273653054,284851.048363864,0.0,1.0
2007-12-19,5.5,5.5,5.25,5.42,813999,26.1782045136611,26.1782045136611,24.9882861266765,25.797430629826,171019.922228191,0.0,1.0
2007-12-20,5.44,5.5,5.36,5.45,800300,25.8926241007848,26.1782045136611,25.5118502169497,25.9402208362642,168141.783662168,0.0,1.0
2007-12-21,5.83,5.83,5.45,5.45,1618150,27.7488967844808,27.7488967844808,25.9402208362642,25.9402208362642,339970.794993049,0.0,1.0
2007-12-24,5.72,5.83,5.68,5.76,428262,27.2253326942075,27.7488967844808,27.03494575229,27.4157196361251,89977.1792511903,0.0,1.0
2007-12-26,5.62,5.88,5.62,5.78,716273,26.7493653394137,27.9868804618777,26.7493653394137,27.5109131070838,150487.841820633,0.0,1.0
2007-12-27,5.84,5.9,5.62,5.62,1087582,27.7964935199601,28.0820739328364,26.7493653394137,26.7493653394137,228499.284466911,0.0,1.0
2007-12-28,6.02,6.12,5.87,5.87,786533,28.653234758589,29.1292021133829,27.9392837263983,27.9392837263983,165249.358402045,0.0,1.0
2007-12-31,5.8,6.01,5.71,6.0,636944,27.6061065780426,28.6056380231097,27.1777359587282,28.5580412876303,133820.942462722,0.0,1.0
2008-01-02,6.2,6.29,5.91,5.97,1641946,29.509975997218,29.9383466165324,28.1296706683158,28.4152510811921,344970.297534627,0.0,1.0
2008-01-03,6.28,6.43,6.2,6.29,1555329,29.890749881053,30.6047009132438,29.509975997218,29.9383466165324,326772.200726598,0.0,1.0
2008-01-04,6.48,6.5,6.23,6.33,1261522,30.8426845906407,30.9378780615995,29.6527662036561,30.1287335584499,265043.807583489,0.0,1.0
2008-01-07,6.22,6.48,6.16,6.48,947046,29.6051694681767,30.8426845906407,29.3195890553004,30.8426845906407,198972.889729004,0.0,1.0
2008-01-08,6.31,6.54,6.28,6.41,1677157,30.0335400874912,31.128265003517,29.890749881053,30.509507442285,352368.073799189,0.0,1.0
2008-01-09,6.56,6.56,6.28,6.39,1665697,31.2234584744758,31.2234584744758,29.890749881053,30.4143139713262,349960.345646286,0.0,1.0
2008-01-10,6.84,6.88,6.43,6.57,1567672,32.5561670678985,32.7465540098161,30.6047009132438,31.2710552099552,329365.445804372,0.0,1.0
2008-01-11,6.75,6.91,6.65,6.65,1310820,32.1277964485841,32.8893442162542,31.6518290937902,31.6518290937902,275401.240609825,0.0,1.0
2008-01-14,6.63,7.0,6.48,6.95,1673949,31.5566356228315,33.3177148355687,30.8426845906407,33.0797311581717,351694.07799513,0.0,1.0
2008-01-15,6.3,6.63,6.23,6.55,2582224,29.9859433520118,31.5566356228315,29.6527662036561,31.1758617389964,542521.241003697,0.0,1.0
2008-01-16,5.98,6.24,5.74,6.21,2612353,28.4628478166715,29.7003629391355,27.3205261651663,29.5575727326973,548851.296982652,0.0,1.0
2008-01-17,5.97,6.18,5.78,6.18,1568410,28.4152510811921,29.4147825262592,27.5109131070838,29.4147825262592,329520.498455056,0.0,1.0
2008-01-18,5.96,6.17,5.82,6.14,1989634,28.3676543457127,29.3671857907798,27.7013000490014,29.2243955843417,418019.004866794,0.0,1.0
2008-01-22,6.26,6.26,5.5,5.6,1976025,29.7955564100943,29.7955564100943,26.1782045136611,26.6541718684549,415159.775160609,0.0,1.0
2008-01-23,5.99,6.22,5.78,5.89,2253215,28.5104445521509,29.6051694681767,27.5109131070838,28.0344771973571,473396.96248201,0.0,1.0
2008-01-24,6.31,6.42,6.18,6.18,2194845,30.0335400874912,30.5571041777644,29.4147825262592,29.4147825262592,461133.516383845,0.0,1.0
2008-01-25,6.27,6.618,6.25,6.49,1600549,29.8431531455736,31.4995195402562,29.7479596746149,30.8902813261201,336272.852303761,0.0,1.0
2008-01-28,6.38,6.53,6.25,6.38,1364983,30.3667172358469,31.0806682680376,29.7479596746149,30.3667172358469,286780.802559712,0.0,1.0
2008-01-29,6.41,6.49,6.34,6.38,1069931,30.509507442285,30.8902813261201,30.1763302939293,30.3667172358469,224790.836855489,0.0,1.0
2008-01-30,6.52,6.68,6.34,6.46,1569423,31.0330715325582,31.7946193002284,30.1763302939293,30.7474911196819,329733.328177473,0.0,1.0
2008-01-31,6.53,6.58,6.3,6.42,1216277,31.0806682680376,31.3186519454345,29.9859433520118,30.5571041777644,255537.903545259,0.0,1.0
2008-02-01,6.42,6.65,6.38,6.48,1136425,30.5571041777644,31.6518290937902,30.3667172358469,30.8426845906407,238761.122701836,0.0,1.0
2008-02-04,6.2,6.37,6.12,6.37,1215662,29.509975997218,30.3191205003675,29.1292021133829,30.3191205003675,255408.693003022,0.0,1.0
2008-02-05,6.02,6.1,5.92,6.05,974348,28.653234758589,29.0340086424241,28.1772674037952,28.7960249650272,204708.997410554,0.0,1.0
2008-02-06,6.05,6.24,6.0,6.14,1738991,28.7960249650272,29.7003629391355,28.5580412876303,29.2243955843417,365359.300902734,0.0,1.0
2008-02-07,5.97,6.07,5.9101,6.0,1046153,28.4152510811921,28.891218435986,28.1301466356706,28.5580412876303,219795.116085878,0.0,1.0
2008-02-08,6.04,6.17,6.0,6.0,893949,28.7484282295478,29.3671857907798,28.5580412876303,28.5580412876303,187817.292718995,0.0,1.0
2008-02-11,6.01,6.15,5.95,6.06,1077972,28.6056380231097,29.271992319821,28.3200576102334,28.8436217005066,226480.238432931,0.0,1.0
2008-02-12,5.81,6.23,5.69,6.18,3398002,27.653703313522,29.6527662036561,27.0825424877694,29.4147825262592,713914.928361383,0.0,1.0
2008-02-13,5.85,5.94,5.72,5.81,1180846,27.8440902554395,28.272460874754,27.2253326942075,27.653703313522,248093.905623312,0.0,1.0
2008-02-14,5.86,5.94,5.79,5.9,850943,27.8916869909189,28.272460874754,27.5585098425632,28.0820739328364,178781.799093885,0.0,1.0
2008-02-15,5.9,6.03,5.82,5.85,855840,28.0820739328364,28.7008314940684,27.7013000490014,27.8440902554395,179810.6511676,0.0,1.0
2008-02-19,5.9,6.15,5.85,6.13,1650197,28.0820739328364,29.271992319821,27.8440902554395,29.1767988488623,346703.81978503,0.0,1.0
2008-02-20,6.0,6.03,5.71,5.86,1129616,28.5580412876303,28.7008314940684,27.1777359587282,27.8916869909189,237330.562405753,0.0,1.0
2008-02-21,5.96,6.1499,5.91,6.14,1411622,28.3676543457127,29.2715163524662,28.1296706683158,29.2243955843417,296579.583827012,0.0,1.0
2008-02-22,6.05,6.07,5.88,5.91,948186,28.7960249650272,28.891218435986,27.9868804618777,28.1296706683158,199212.401953638,0.0,1.0
2008-02-25,6.03,6.14,5.94,5.96,1023037,28.7008314940684,29.2243955843417,28.272460874754,28.3676543457127,214938.48048531,0.0,1.0
2008-02-26,6.07,6.12,6.02,6.03,1158202,28.891218435986,29.1292021133829,28.653234758589,28.7008314940684,243336.43648768,0.0,1.0
2008-02-27,6.3,6.45,6.1299,6.18,2052548,29.9859433520118,30.6998943842026,29.1763228815075,29.4147825262592,431237.138288412,0.0,1.0
2008-02-28,6.83,6.95,6.43,6.43,2285763,32.5085703324191,33.0797311581717,30.6047009132438,30.6047009132438,480235.246593764,0.0,1.0
2008-02-29,7.0,7.03,6.79,6.92,2388257,33.3177148355687,33.4605050420068,32.3181833905016,32.9369409517336,501769.076375932,0.0,1.0
2008-03-03,6.99,7.08,6.88,6.94,1549986,33.2701181000893,33.6984887194037,32.7465540098161,33.0321344226924,325649.644747456,0.0,1.0
2008-03-04,6.6,7.0,6.53,6.88,2115430,31.4138454163933,33.3177148355687,31.0806682680376,32.7465540098161,444448.548559866,0.0,1.0
2008-03-05,6.7286,6.88,6.61,6.65,1928525,32.0259394346582,32.7465540098161,31.4614421518727,31.6518290937902,405180.099134178,0.0,1.0
2008-03-06,7.64,7.65,6.63,6.78,5072416,36.3639059062492,36.4115026417286,31.5566356228315,32.2705866550222,1065706.70213235,0.0,1.0
2008-03-07,7.4,7.88,7.24,7.87,3894813,35.221584254744,37.5062275577544,34.4600364870739,37.4586308222751,818294.145758591,0.0,1.0
2008-03-10,7.0,7.27,6.84,7.21,2555590,33.3177148355687,34.602826693512,32.5561670678985,34.3172462806357,536925.479081844,0.0,1.0
2008-03-11,6.84,7.1799,6.84,7.16,1970457,32.5561670678985,34.1739801068428,32.5561670678985,34.0792626032388,413989.94703187,0.0,1.0
2008-03-12,7.07,7.15,6.91,7.07,1340577,33.6508919839244,34.0316658677594,32.8893442162542,33.6508919839244,281653.13996811,0.0,1.0
2008-03-13,7.27,7.37,7.11,7.21,2501049,34.602826693512,35.0787940483059,33.8412789258419,34.3172462806357,525466.499920633,0.0,1.0
2008-03-14,7.4999,7.58,7.3,7.47,2036460,35.6970756421831,36.0783254933729,34.7456168999502,35.5547614030997,427857.07454287,0.0,1.0
2008-03-17,7.4,7.59,7.19,7.59,2265155,35.221584254744,36.1259222288523,34.222052809677,36.1259222288523,475905.537887391,0.0,1.0
2008-03-18,7.5,7.68,7.38,7.38,3652429,35.6975516095379,36.5542928481668,35.1263907837852,35.1263907837852,767369.644832474,0.0,1.0
2008-03-19,6.84,7.36,6.79,7.29,4666225,32.5561670678985,35.0311973128265,32.3181833905016,34.6980201644708,980366.605609149,0.0,1.0
2008-03-20,6.52,6.85,6.2128,6.45,6298096,31.0330715325582,32.6037638033779,29.5708998186316,30.6998943842026,1323220.16133396,0.0,1.0
2008-03-24,6.46,6.7,6.41,6.54,2588837,30.7474911196819,31.8898127711871,30.509507442285,31.128265003517,543910.62200502,0.0,1.0
2008-03-25,6.9,6.94,6.55,6.55,1953812,32.8417474807748,33.0321344226924,31.1758617389964,31.1758617389964,410492.858453766,0.0,1.0
2008-03-26,6.79,7.0,6.72,6.96,2800016,32.3181833905016,33.3177148355687,31.9850062421459,33.1273278936511,588279.001027877,0.0,1.0
2008-03-27,6.62,6.8799,6.56,6.8,1609858,31.5090388873521,32.7460780424613,31.2234584744758,32.365780125981,338228.658706498,0.0,1.0
2008-03-28,7.0,7.0,6.53,6.73,2527116,33.3177148355687,33.3177148355687,31.0806682680376,32.0326029776253,530943.136025495,0.0,1.0
2008-03-31,6.82,7.63,6.81,7.0,2013599,32.4609735969398,36.3163091707698,32.4133768614604,33.3177148355687,423054.01404518,0.0,1.0
2008-04-01,6.73,6.83,6.51,6.67,1449326,32.0326029776253,32.5085703324191,30.9854747970789,31.747022564749,304501.135509129,0.0,1.0
2008-04-02,7.05,7.09,6.74,6.75,1835778,33.5556985129656,33.7460854548831,32.0801997131047,32.1277964485841,385694.098872632,0.0,1.0
2008-04-03,7.25,7.35,6.75,7.1,1627526,34.5076332225533,34.9836005773471,32.1277964485841,33.7936821903625,341940.677991445,0.0,1.0
2008-04-04,7.16,7.42,7.09,7.3,2013044,34.0792626032388,35.3167777257028,33.7460854548831,34.7456168999502,422937.409409504,0.0,1.0
2008-04-07,7.32,7.44,7.2,7.2,1806130,34.8408103709089,35.4119711966616,34.2696495451563,34.2696495451563,379465.100244599,0.0,1.0
2008-04-08,7.39,7.48,7.02,7.02,1979285,35.1739875192646,35.6023581385791,33.4129083065274,33.4129083065274,415844.696083687,0.0,1.0
2008-04-09,7.4,7.47,7.22,7.4,1286274,35.221584254744,35.5547614030997,34.3648430161151,35.221584254744,270244.164236251,0.0,1.0
2008-04-10,7.38,7.56,7.3,7.44,2434684,35.1263907837852,35.9831320224142,34.7456168999502,35.4119711966616,511523.316773389,0.0,1.0
2008-04-11,7.21,7.38,7.15,7.36,1320088,34.3172462806357,35.1263907837852,34.0316658677594,35.0311973128265,277348.432976415,0.0,1.0
2008-04-14,7.28,7.31,7.15,7.28,1110077,34.6504234289914,34.7932136354296,34.0316658677594,34.6504234289914,233225.448934586,0.0,1.0
2008-04-15,7.34,7.36,7.25,7.36,668696,34.9360038418677,35.0311973128265,34.5076332225533,35.0311973128265,140491.988214116,0.0,1.0
2008-04-16,7.67,7.76,7.39,7.39,2185750,36.5066961126874,36.9350667320018,35.1739875192646,35.1739875192646,459222.671047837,0.0,1.0
2008-04-17,7.65,7.7,7.51,7.67,1124322,36.4115026417286,36.6494863191255,35.7451483450172,36.5066961126874,236218.301250302,0.0,1.0
2008-04-18,7.43,7.47,7.28,7.35,1757455,35.3643744611822,35.5547614030997,34.6504234289914,34.9836005773471,369238.558548039,0.0,1.0
2008-04-21,7.24,7.43,7.06,7.38,1647950,34.4600364870739,35.3643744611822,33.603295248445,35.1263907837852,346231.728584368,0.0,1.0
2008-04-22,7.3,7.42,7.08,7.25,1516215,34.7456168999502,35.3167777257028,33.6984887194037,34.5076332225533,318554.410240328,0.0,1.0
2008-04-23,6.98,7.27,6.91,7.27,2451526,33.2225213646099,34.602826693512,32.8893442162542,34.602826693512,515061.794744697,0.0,1.0
2008-04-24,6.57,6.88,6.53,6.88,2147532,31.2710552099552,32.7465540098161,31.0806682680376,32.7465540098161,451193.128766191,0.0,1.0
2008-04-25,6.61,6.79,6.58,6.64,1531682,31.4614421518727,32.3181833905016,31.3186519454345,31.6042323583108,321804.002852977,0.0,1.0
2008-04-28,6.7,6.99,6.7,6.71,1836064,31.8898127711871,33.2701181000893,31.8898127711871,31.9374095066665,385754.187027235,0.0,1.0
2008-04-29,6.49,6.65,6.4,6.65,1665571,30.8902813261201,31.6518290937902,30.4619107068056,31.6518290937902,349933.873242511,0.0,1.0
2008-04-30,6.76,6.86,6.42,6.46,1732738,32.1753931840635,32.6513605388573,30.5571041777644,30.7474911196819,364045.555340769,0.0,1.0
2008-05-01,6.77,6.85,6.47,6.58,1538766,32.2229899195428,32.6037638033779,30.7950878551613,31.3186519454345,323292.340220793,0.0,1.0
2008-05-02,6.6,6.93,6.6,6.76,1259130,31.4138454163933,32.984537687213,31.4138454163933,32.1753931840635,264541.252108642,0.0,1.0
2008-05-05,6.76,6.93,6.68,6.7,1635824,32.1753931840635,32.984537687213,31.7946193002284,31.8898127711871,343684.074868652,0.0,1.0
2008-05-06,7.12,7.12,6.82,6.82,1299012,33.8888756613213,33.8888756613213,32.4609735969398,32.4609735969398,272920.398198876,0.0,1.0
2008-05-07,7.1,7.18,6.61,6.98,1735187,33.7936821903625,34.1744560741976,31.4614421518727,33.2225213646099,364560.086426848,0.0,1.0
2008-05-08,7.21,7.22,7.05,7.13,1074656,34.3172462806357,34.3648430161151,33.5556985129656,33.9364723968007,225783.551997065,0.0,1.0
2008-05-09,7.44,7.44,7.1,7.26,1394837,35.4119711966616,35.4119711966616,33.7936821903625,34.5552299580326,293053.081466934,0.0,1.0
2008-05-12,7.32,7.425,7.24,7.4,792135,34.8408103709089,35.3405760934425,34.4600364870739,35.221584254744,166426.329877836,0.0,1.0
2008-05-13,7.2,7.26,7.0,7.04,968003,34.2696495451563,34.5552299580326,33.3177148355687,33.5081017774862,203375.922791866,0.0,1.0
2008-05-14,7.06,7.29,7.03,7.14,855811,33.603295248445,34.6980201644708,33.4605050420068,33.98406913228,179804.558312762,0.0,1.0
2008-05-15,7.4,7.47,7.12,7.33,1306598,35.221584254744,35.5547614030997,33.8888756613213,34.8884071063883,274514.204984908,0.0,1.0
2008-05-16,7.66,7.72,7.45,7.45,1895373,36.459099377208,36.7446797900843,35.4595679321409,35.4595679321409,398214.915563057,0.0,1.0
2008-05-19,7.75,7.99,7.55,7.89,2244389,36.8874699965224,38.0297916480277,35.9355352869348,37.5538242932338,471542.633627078,0.0,1.0
2008-05-20,7.9,8.0,7.72,7.72,1521419,37.6014210287132,38.077388383507,36.7446797900843,36.7446797900843,319647.76253594,0.0,1.0
2008-05-21,8.32,8.48,7.96,8.03,2292843,39.6004839188473,40.3620316865175,37.8870014415895,38.2201785899452,481722.743567808,0.0,1.0
2008-05-22,8.16,8.49,7.95,8.27,2013394,38.8389361511772,40.4096284219968,37.8394047061101,39.3625002414504,423010.943864435,0.0,1.0
2008-05-23,8.2,8.36,8.07,8.32,1108232,39.0293230930947,39.7908708607649,38.4105655318627,39.6004839188473,232837.817307875,0.0,1.0
2008-05-27,8.05,8.15,7.99,8.1,1089434,38.315372060904,38.7913394156978,38.0297916480277,38.5533557383009,228888.38678272,0.0,1.0
2008-05-28,8.02,8.17,7.82,7.87,1220584,38.1725818544658,38.8865328866566,37.2206471448781,37.4586308222751,256442.797537803,0.0,1.0
2008-05-29,7.88,8.15,7.85,8.0,1732586,37.5062275577544,38.7913394156978,37.3634373513163,38.077388383507,364013.620377486,0.0,1.0
2008-05-30,8.09,8.1,7.77,7.95,1010221,38.5057590028215,38.5533557383009,36.9826634674812,37.8394047061101,212245.858844158,0.0,1.0
2008-06-02,8.47,8.52,8.0,8.0,1742550,40.3144349510381,40.552418628435,38.077388383507,38.077388383507,366107.041260166,0.0,1.0
2008-06-03,8.28,8.45,8.21,8.38,1479410,39.4100969769298,40.2192414800793,39.0769198285741,39.8860643317236,310821.737058164,0.0,1.0
2008-06-04,8.27,8.59,8.21,8.24,1768917,39.3625002414504,40.8855957767907,39.0769198285741,39.2197100350123,371646.706897828,0.0,1.0
2008-06-05,8.43,8.53,8.1,8.27,1267607,40.1240480091205,40.6000153639144,38.5533557383009,39.3625002414504,266322.256607085,0.0,1.0
2008-06-06,8.65,8.69,8.45,8.51,1806097,41.171176189667,41.3615631315845,40.2192414800793,40.5048218929556,379458.16699599,0.0,1.0
2008-06-09,8.7,8.7,8.44,8.63,1078463,41.4091598670639,41.4091598670639,40.1716447445999,41.0759827187082,226583.396768278,0.0,1.0
2008-06-10,8.29,8.62,8.22,8.53,2050544,39.4576937124092,41.0283859832288,39.1245165640535,40.6000153639144,430816.101009318,0.0,1.0
2008-06-11,8.3,8.48,8.3,8.38,906416,39.5052904478886,40.3620316865175,39.5052904478886,39.8860643317236,190436.590003658,0.0,1.0
2008-06-12,8.15,8.3,8.09,8.21,1177313,38.7913394156978,39.5052904478886,38.5057590028215,39.0769198285741,247351.627825388,0.0,1.0
2008-06-13,8.06,8.15,7.9275,8.08,1076561,38.3629687963833,38.7913394156978,37.7323120512815,38.4581622673421,226183.789530336,0.0,1.0
2008-06-16,8.23,8.36,8.19,8.19,1084771,39.1721132995329,39.7908708607649,38.9817263576153,38.9817263576153,227908.697744588,0.0,1.0
2008-06-17,8.31,8.5,8.1,8.23,1053304,39.5528871833679,40.4572251574762,38.5533557383009,39.1721132995329,221297.530049352,0.0,1.0
2008-06-18,8.39,8.4,8.195,8.23,1252554,39.933661067203,39.9812578026824,39.005524725355,39.1721132995329,263159.644749698,0.0,1.0
2008-06-19,8.08,8.49,8.08,8.49,2370444,38.4581622673421,40.4096284219968,38.4581622673421,40.4096284219968,498026.5928168,0.0,1.0
2008-06-20,7.76,8.21,7.68,7.92,3673956,36.9350667320018,39.0769198285741,36.5542928481668,37.696614499672,771892.434007654,0.0,1.0
2008-06-23,8.13,8.13,7.5,7.56,1890310,38.696145944739,38.696145944739,35.6975516095379,35.9831320224142,397151.187147862,0.0,1.0
2008-06-24,7.77,8.18,7.48,8.18,1532714,36.9826634674812,38.9341296221359,35.6023581385791,38.9341296221359,322020.824445804,0.0,1.0
2008-06-25,7.25,7.71,7.05,7.6,2837196,34.5076332225533,36.6970830546049,33.5556985129656,36.1735189643317,596090.461126038,0.0,1.0
2008-06-26,8.03,8.06,7.36,7.4,3840967,38.2201785899452,38.3629687963833,35.0311973128265,35.221584254744,806981.185015029,0.0,1.0
2008-06-27,8.53,8.75,8.07,8.07,5414745,40.6000153639144,41.6471435444608,38.4105655318627,38.4105655318627,1137629.49191029,0.0,1.0
2008-06-30,8.65,8.77,8.14,8.55,2618465,41.171176189667,41.7423370154196,38.7437426802184,40.6952088348732,550135.4186642,0.0,1.0
2008-07-01,9.2,9.34,8.68,8.76,2262569,43.7889966410331,44.4553509377445,41.3139663961051,41.6947402799402,475362.223314667,0.0,1.0
2008-07-02,8.51,8.95,8.44,8.77,3532391,40.5048218929556,42.5990782540485,40.1716447445999,41.7423370154196,742149.847972249,0.0,1.0
2008-07-03,7.96,8.5,7.86,8.5,2412810,37.8870014415895,40.4572251574762,37.4110340867957,40.4572251574762,506927.623438606,0.0,1.0
2008-07-07,7.85,8.05,7.75,8.05,1919175,37.3634373513163,38.315372060904,36.8874699965224,38.315372060904,403215.678695291,0.0,1.0
2008-07-08,7.83,7.95,7.61,7.77,1836203,37.2682438803575,37.8394047061101,36.2211156998111,36.9826634674812,385783.390710764,0.0,1.0
2008-07-09,7.91,8.29,7.85,8.0,1347825,37.6490177641926,39.4576937124092,37.3634373513163,38.077388383507,283175.933480522,0.0,1.0
2008-07-10,8.23,8.37,8.03,8.14,1862535,39.1721132995329,39.8384675962442,38.2201785899452,38.7437426802184,391315.702902932,0.0,1.0
2008-07-11,8.56,8.67,8.28,8.49,2436858,40.7428055703525,41.2663696606258,39.4100969769298,40.4096284219968,511980.070787735,0.0,1.0
2008-07-14,8.73,8.74,8.37,8.49,1351292,41.5519500735021,41.5995468089814,39.8384675962442,40.4096284219968,283904.34478123,0.0,1.0
2008-07-15,8.32,8.85,8.15,8.8,2160577,39.6004839188473,42.1231108992547,38.7913394156978,41.8851272218578,453933.862950714,0.0,1.0
2008-07-16,8.15,8.43,8.07,8.35,1565711,38.7913394156978,40.1240480091205,38.4105655318627,39.7432741252855,328953.442758312,0.0,1.0
2008-07-17,7.95,8.55,7.86,8.03,2434405,37.8394047061101,40.6952088348732,37.4110340867957,38.2201785899452,511464.699307886,0.0,1.0
2008-07-18,7.91,8.03,7.76,7.91,1173025,37.6490177641926,38.2201785899452,36.9350667320018,37.6490177641926,246450.725703255,0.0,1.0
2008-07-21,8.08,8.15,7.92,8.0,1074029,38.4581622673421,38.7913394156978,37.696614499672,38.077388383507,225651.820273516,0.0,1.0
2008-07-22,7.94,8.15,7.86,8.13,1673296,37.7918079706307,38.7913394156978,37.4110340867957,38.696145944739,351556.883712073,0.0,1.0
2008-07-23,7.48,7.94,7.29,7.8,2669719,35.6023581385791,37.7918079706307,34.6980201644708,37.1254536739194,560903.804244383,0.0,1.0
2008-07-24,7.72,7.86,7.42,7.42,1839859,36.7446797900843,37.4110340867957,35.3167777257028,35.3167777257028,386551.510617135,0.0,1.0
2008-07-25,7.88,7.92,7.56,7.87,1565956,37.5062275577544,37.696614499672,35.9831320224142,37.4586308222751,329004.916876764,0.0,1.0
2008-07-28,7.92,7.99,7.75,7.99,1090802,37.696614499672,38.0297916480277,36.8874699965224,38.0297916480277,229175.801452281,0.0,1.0
2008-07-29,7.74,7.92,7.64,7.79,1153928,36.8398732610431,37.696614499672,36.3639059062492,37.07785693844,242438.475743744,0.0,1.0
2008-07-30,7.81,7.88,7.45,7.55,2111482,37.1730504093987,37.5062275577544,35.4595679321409,35.9355352869348,443619.079908238,0.0,1.0
2008-07-31,8.15,8.19,7.88,7.95,1458409,38.7913394156978,38.9817263576153,37.5062275577544,37.8394047061101,306409.459663825,0.0,1.0
2008-08-01,8.48,8.55,7.94,7.95,2634893,40.3620316865175,40.6952088348732,37.7918079706307,37.8394047061101,553586.915880246,0.0,1.0
2008-08-04,8.31,8.97,8.13,8.43,2536417,39.5528871833679,42.6942717250073,38.696145944739,40.1240480091205,532897.261640693,0.0,1.0
2008-08-05,7.54,8.11,7.48,7.8,3244012,35.8879385514554,38.6009524737803,35.6023581385791,37.1254536739194,681561.869175906,0.0,1.0
2008-08-06,7.8,8.04,7.6,7.6,1925686,37.1254536739194,38.2677753254246,36.1735189643317,36.1735189643317,404583.629655462,0.0,1.0
2008-08-07,7.75,7.92,7.57,7.87,1438583,36.8874699965224,37.696614499672,36.0307287578935,37.4586308222751,302244.047939614,0.0,1.0
2008-08-08,7.32,7.77,7.21,7.65,1941600,34.8408103709089,36.9826634674812,34.3172462806357,36.4115026417286,407927.136271981,0.0,1.0
2008-08-11,6.75,7.42,6.67,7.3,3523340,32.1277964485841,35.3167777257028,31.747022564749,34.7456168999502,740248.246967716,0.0,1.0
2008-08-12,7.36,7.39,6.7,6.7,2586538,35.0311973128265,35.1739875192646,31.8898127711871,31.8898127711871,543427.605685339,0.0,1.0
2008-08-13,7.4,7.6,7.27,7.53,2674564,35.221584254744,36.1735189643317,34.602826693512,35.840341815976,561921.73119908,0.0,1.0
2008-08-14,7.29,7.63,7.2,7.2,1326670,34.6980201644708,36.3163091707698,34.2696495451563,34.2696495451563,278731.300926014,0.0,1.0
2008-08-15,7.02,7.23,6.82,7.1,1701492,33.4129083065274,34.4124397515945,32.4609735969398,33.7936821903625,357480.819401362,0.0,1.0
2008-08-18,6.99,7.26,6.99,7.09,1329426,33.2701181000893,34.5552299580326,33.2701181000893,33.7460854548831,279310.332233989,0.0,1.0
2008-08-19,7.47,7.56,6.75,6.82,1879381,35.5547614030997,35.9831320224142,32.1277964485841,32.4609735969398,394855.021268011,0.0,1.0
2008-08-20,7.33,7.67,7.24,7.61,2363492,34.8884071063883,36.5066961126874,34.4600364870739,36.2211156998111,496565.988443416,0.0,1.0
2008-08-21,7.93,8.02,7.54,7.59,2181422,37.7442112351514,38.1725818544658,35.8879385514554,36.1259222288523,458313.364987997,0.0,1.0
2008-08-22,7.8,8.09,7.68,7.92,1621346,37.1254536739194,38.5057590028215,36.5542928481668,37.696614499672,340642.269615796,0.0,1.0
2008-08-25,7.83,8.0,7.7,7.79,1199267,37.2682438803575,38.077388383507,36.6494863191255,37.07785693844,251964.129035584,0.0,1.0
2008-08-26,7.92,8.05,7.54,7.75,1029238,37.696614499672,38.315372060904,35.8879385514554,36.8874699965224,216241.300928255,0.0,1.0
2008-08-27,7.81,8.15,7.78,7.99,1132708,37.1730504093987,38.7913394156978,37.0302602029606,38.0297916480277,237980.186790463,0.0,1.0
2008-08-28,7.87,8.13,7.735,8.13,1433004,37.4586308222751,38.696145944739,36.8160748933034,38.696145944739,301071.908728004,0.0,1.0
2008-08-29,7.93,7.96,7.79,7.85,955623,37.7442112351514,37.8870014415895,37.07785693844,37.3634373513163,200774.904071713,0.0,1.0
2008-09-02,7.83,7.86,7.31,7.57,2878574,37.2682438803575,37.4110340867957,34.7932136354296,36.0307287578935,604783.914486496,0.0,1.0
2008-09-03,7.1,7.85,6.96,7.73,2883781,33.7936821903625,37.3634373513163,33.1273278936511,36.7922765255637,605877.897077435,0.0,1.0
2008-09-04,6.71,7.22,6.55,7.05,2913687,31.9374095066665,34.3648430161151,31.1758617389964,33.5556985129656,612161.101103677,0.0,1.0
2008-09-05,6.63,6.83,6.25,6.77,2601627,31.5566356228315,32.5085703324191,29.7479596746149,32.2229899195428,546597.781086662,0.0,1.0
2008-09-08,6.07,6.78,6.01,6.78,2267646,28.891218435986,32.2705866550222,28.6056380231097,32.2705866550222,476428.89310806,0.0,1.0
2008-09-09,5.52,5.95,5.4,5.78,4303740,26.2733979846199,28.3200576102334,25.7022371588673,27.5109131070838,904209.071620916,0.0,1.0
2008-09-10,5.82,5.9405,5.45,5.46,2601889,27.7013000490014,28.274840711528,25.9402208362642,25.9878175717436,546652.826878639,0.0,1.0
2008-09-11,5.67,5.94,5.41,5.66,2516925,26.9873490168106,28.272460874754,25.7498338943466,26.9397522813312,528802.02279633,0.0,1.0
2008-09-12,6.3,6.33,5.83,5.83,2858471,29.9859433520118,30.1287335584499,27.7488967844808,27.7488967844808,600560.305493667,0.0,1.0
2008-09-15,5.99,6.55,5.93,6.49,3575595,28.5104445521509,31.1758617389964,28.2248641392746,30.8902813261201,751226.941089005,0.0,1.0
2008-09-16,6.2,6.27,5.68,5.99,2535592,29.509975997218,29.8431531455736,27.03494575229,28.5104445521509,532723.930425495,0.0,1.0
2008-09-17,7.08,7.23,6.13,6.34,4557530,33.6984887194037,34.4124397515945,29.1767988488623,30.1763302939293,957529.955384034,0.0,1.0
2008-09-18,6.49,7.8,6.25,7.43,6978642,30.8902813261201,37.1254536739194,29.7479596746149,35.3643744611822,1466201.81609362,0.0,1.0
2008-09-19,6.89,7.18,6.47,6.47,7052551,32.7941507452954,34.1744560741976,30.7950878551613,30.7950878551613,1481729.9818923,0.0,1.0
2008-09-22,7.72,7.72,6.95,7.0,4117344,36.7446797900843,36.7446797900843,33.0797311581717,33.3177148355687,865047.562302545,0.0,1.0
2008-09-23,7.38,7.71,7.25,7.65,2530539,35.1263907837852,36.6970830546049,34.5076332225533,36.4115026417286,531662.302994727,0.0,1.0
2008-09-24,7.37,7.62,7.3,7.5,1348983,35.0787940483059,36.2687124352905,34.7456168999502,35.6975516095379,283419.227477124,0.0,1.0
2008-09-25,7.17,7.5,7.15,7.4,1725620,34.1268593387182,35.6975516095379,34.0316658677594,35.221584254744,362550.074625904,0.0,1.0
2008-09-26,6.767,7.54,6.72,7.42,2187698,32.208710898899,35.8879385514554,31.9850062421459,35.3167777257028,459631.942814143,0.0,1.0
2008-09-29,6.57,6.93,6.25,6.62,2783337,31.2710552099552,32.984537687213,29.7479596746149,31.5090388873521,584774.769102721,0.0,1.0
2008-09-30,6.26,6.74,6.24,6.74,1435686,29.7955564100943,32.0801997131047,29.7003629391355,32.0801997131047,301635.392751223,0.0,1.0
2008-10-01,6.33,6.64,6.17,6.18,2126416,30.1287335584499,31.6042323583108,29.3671857907798,29.4147825262592,446756.690050948,0.0,1.0
2008-10-02,5.27,6.09,5.27,6.09,2847604,25.0834795976353,28.9864119069447,25.0834795976353,28.9864119069447,598277.165717261,0.0,1.0
2008-10-03,5.35,5.8,5.1,5.1,2369978,25.4642534814703,27.6061065780426,24.2743350944857,24.2743350944857,497928.68694252,0.0,1.0
2008-10-06,5.14,5.7995,4.8,5.45,3028659,24.4647220364033,27.6037267412686,22.8464330301042,25.9402208362642,636316.539253378,0.0,1.0
2008-10-07,5.16,5.45,5.04,5.32,2383934,24.559915507362,25.9402208362642,23.9887546816094,25.3214632750322,500860.820808307,0.0,1.0
2008-10-08,5.99,6.1,5.31,5.41,3473061,28.5104445521509,29.0340086424241,25.2738665395528,25.7498338943466,729684.707369129,0.0,1.0
2008-10-09,5.9,5.95,5.49,5.93,2401312,28.0820739328364,28.3200576102334,26.1306077781817,28.2248641392746,504511.911544882,0.0,1.0
2008-10-10,4.31,5.91,4.11,5.76,3710157,20.5141929916144,28.1296706683158,19.5622582820267,27.4157196361251,779498.207730451,0.0,1.0
2008-10-13,4.53,4.78,4.31,4.5,1776710,21.5613211721609,22.7512395591455,20.5141929916144,21.4185309657227,373284.00406149,0.0,1.0
2008-10-14,4.63,5.0,4.48,5.0,2100401,22.0372885269547,23.7983677396919,21.3233374947639,23.7983677396919,441290.979065103,0.0,1.0
2008-10-15,4.6,4.795,4.39,4.65,2598191,21.8944983205165,22.8226346623645,20.8949668754495,22.1324819979135,545875.882837678,0.0,1.0
2008-10-16,3.78,4.6,3.75,4.45,4181319,17.9915660112071,21.8944983205165,17.8487758047689,21.1805472883258,878488.610171827,0.0,1.0
2008-10-17,3.65,3.8,3.34,3.43,3690234,17.3728084499751,18.0867594821658,15.8973096501142,16.3256802694286,775312.4164573,0.0,1.0
2008-10-20,3.85,3.99,3.52,3.73,2372481,18.3247431595628,18.9910974562741,16.7540508887431,17.7535823338102,498454.563344501,0.0,1.0
2008-10-21,3.55,3.79,3.43,3.65,1946251,16.8968410951812,18.0391627466865,16.3256802694286,17.3728084499751,408904.304128801,0.0,1.0
2008-10-22,3.0,3.49,2.97,3.41,2301519,14.2790206438151,16.6112606823049,14.136230437377,16.2304867984699,483545.557656343,0.0,1.0
2008-10-23,2.92,3.36,2.68,2.69,3570199,13.8982467599801,15.992503121073,12.7559251084749,12.8035218439542,750093.249892401,0.0,1.0
2008-10-24,3.21,3.3,2.38,2.6,1965710,15.2785520888822,15.7069227081967,11.3280230440933,12.3751512246398,412992.609724554,0.0,1.0
2008-10-27,2.82,3.33,2.82,3.11,1580212,13.4222794051862,15.8497129146348,13.4222794051862,14.8025847340884,332000.08027535,0.0,1.0
2008-10-28,3.38,3.4,2.8901,3.02,1460559,16.0876965920317,16.1828900629905,13.7559325208967,14.3742141147739,306861.171315548,0.0,1.0
2008-10-29,4.42,4.55,3.54,3.54,3149990,21.0377570818876,21.6565146431196,16.8492443597019,16.8492443597019,661807.993399968,0.0,1.0
2008-10-30,4.3,4.74,4.0,4.67,3117322,20.466596256135,22.5608526172279,19.0386941917535,22.2276754688722,654944.497475095,0.0,1.0
2008-10-31,4.25,4.36,4.07,4.23,1261778,20.2286125787381,20.7521766690113,19.3718713401092,20.1334191077793,265097.59278481,0.0,1.0
2008-11-03,4.17,4.48,4.11,4.21,1529041,19.847838694903,21.3233374947639,19.5622582820267,20.0382256368206,321249.132865908,0.0,1.0
2008-11-04,5.15,5.17,4.4895,4.57,2088550,24.5123187718827,24.6075122428414,21.3685543934694,21.7517081140784,438801.102421118,0.0,1.0
2008-11-05,5.06,5.6,4.85,5.1,2391844,24.0839481525682,26.6541718684549,23.0844167075011,24.2743350944857,502522.69948976,0.0,1.0
2008-11-06,4.52,5.39,4.44,5.12,2819406,21.5137244366815,25.6546404233879,21.1329505528464,24.3695285654445,592352.809831087,0.0,1.0
2008-11-07,4.92,4.94,4.58,4.67,1642126,23.4175938558568,23.5127873268156,21.7993048495578,22.2276754688722,345008.115254307,0.0,1.0
2008-11-10,5.28,5.48,5.02,5.2,1424770,25.1310763331146,26.0830110427023,23.8935612106507,24.7503024492796,299341.958151128,0.0,1.0
2008-11-11,4.68,5.06,4.46,5.02,1668521,22.2752722043516,24.0839481525682,21.2281440238052,23.8935612106507,350553.663648363,0.0,1.0
2008-11-12,4.07,4.43,4.03,4.43,1341406,19.3718713401092,21.085353817367,19.1814843981917,21.085353817367,281827.311577077,0.0,1.0
2008-11-13,4.79,4.86,3.66,4.25,2638403,22.7988362946248,23.1320134429805,17.4204051854545,20.2286125787381,554324.36141399,0.0,1.0
2008-11-14,4.48,5.1,4.32,4.79,2549688,21.3233374947639,24.2743350944857,20.5617897270938,22.7988362946248,535685.478073257,0.0,1.0
2008-11-17,4.65,4.87,4.3,4.4,2061419,22.1324819979135,23.1796101784599,20.466596256135,20.9425636109289,433100.921573263,0.0,1.0
2008-11-18,4.53,4.9,4.38,4.9,1589408,21.5613211721609,23.3224003848981,20.8473701399701,23.3224003848981,333932.145554066,0.0,1.0
2008-11-19,4.18,4.9,4.18,4.62,1955183,19.8954354303824,23.3224003848981,19.8954354303824,21.9896917914753,410780.903418655,0.0,1.0
2008-11-20,4.26,4.55,3.88,4.25,2661098,20.2762093142175,21.6565146431196,18.4675333660009,20.2286125787381,559092.545570197,0.0,1.0
2008-11-21,5.22,5.22,4.5,4.6,3816607,24.8454959202383,24.8454959202383,21.4185309657227,21.8944983205165,801863.186951791,0.0,1.0
2008-11-24,5.16,5.71,5.09,5.28,3094477,24.559915507362,27.1777359587282,24.2267383590064,25.1310763331146,650144.798552488,0.0,1.0
2008-11-25,5.43,5.52,5.0,5.28,2326478,25.8450273653054,26.2733979846199,23.7983677396919,25.1310763331146,488789.404686735,0.0,1.0
2008-11-26,5.65,5.65,5.2675,5.39,1778881,26.8921555458518,26.8921555458518,25.0715804137654,25.6546404233879,373740.12778051,0.0,1.0
2008-11-28,5.7,5.95,5.47,5.66,561783,27.1301392232488,28.3200576102334,26.0354143072229,26.9397522813312,118029.733413825,0.0,1.0
2008-12-01,4.8,5.9,4.71,5.56,2100160,22.8464330301042,28.0820739328364,22.4180624107898,26.4637849265374,441240.345340422,0.0,1.0
2008-12-02,5.11,5.15,4.91,5.01,1418398,24.3219318299651,24.5123187718827,23.3699971203774,23.8459644751713,298003.210874488,0.0,1.0
2008-12-03,5.12,5.2,4.76,4.9,1709039,24.3695285654445,24.7503024492796,22.6560460881867,23.3224003848981,359066.43234813,0.0,1.0
2008-12-04,4.81,5.26,4.61,4.99,1778667,22.8940297655836,25.0358828621559,21.9420950559959,23.7507710042125,373695.16671378,0.0,1.0
2008-12-05,4.84,4.85,4.21,4.52,2315727,23.0368199720218,23.0844167075011,20.0382256368206,21.5137244366815,486530.636329678,0.0,1.0
2008-12-08,4.95,5.35,4.87,5.1501,1922933,23.560384062295,25.4642534814703,23.1796101784599,24.5127947392375,404005.228642814,0.0,1.0
2008-12-09,5.33,5.53,4.82,4.9,2491480,25.3690600105116,26.3209947200992,22.941626501063,23.3224003848981,523456.067922802,0.0,1.0
2008-12-10,6.13,6.29,5.6,5.6,3258953,29.1767988488623,29.9383466165324,26.6541718684549,26.6541718684549,684700.950007714,0.0,1.0
2008-12-11,5.88,6.65,5.74,6.45,3025047,27.9868804618777,31.6518290937902,27.3205261651663,30.6998943842026,635557.663678484,0.0,1.0
2008-12-12,6.38,6.5,5.5,5.69,2322243,30.3667172358469,30.9378780615995,26.1782045136611,27.0825424877694,487899.637782062,0.0,1.0
2008-12-15,6.64,7.01,6.46,6.55,3151368,31.6042323583108,33.365311571048,30.7474911196819,31.1758617389964,662097.509053956,0.0,1.0
2008-12-16,7.31,7.4,6.48,6.82,2522254,34.7932136354296,35.221584254744,30.8426845906407,32.4609735969398,529921.637397274,0.0,1.0
2008-12-17,6.89,8.2295,6.89,7.53,6856137,32.7941507452954,39.1697334627589,32.7941507452954,35.840341815976,1440463.70637535,0.0,1.0
2008-12-18,6.73,7.39,6.51,6.98,5505803,32.0326029776253,35.1739875192646,30.9854747970789,33.2225213646099,1156760.63590218,0.0,1.0
2008-12-19,6.66,7.18,6.27,6.77,7893114,31.6994258292696,34.1744560741976,29.8431531455736,32.2229899195428,1658330.95915136,0.0,1.0
2008-12-22,6.75,7.26,6.6,6.9,2096385,32.1277964485841,34.5552299580326,31.4138454163933,32.8417474807748,440447.223719373,0.0,1.0
2008-12-23,6.91,7.08,6.7,6.75,1227566,32.8893442162542,33.6984887194037,31.8898127711871,32.1277964485841,257909.704864467,0.0,1.0
2008-12-24,6.97,7.14,6.78,7.0,469908,33.1749246291305,33.98406913228,32.2705866550222,33.3177148355687,98726.9389942799,0.0,1.0
2008-12-26,7.36,7.59,6.94,6.98,924594,35.0311973128265,36.1259222288523,33.0321344226924,33.2225213646099,194255.759494363,0.0,1.0
2008-12-29,7.8,7.92,7.22,7.41,1783262,37.1254536739194,37.696614499672,34.3648430161151,35.2691809902234,374660.56905781,0.0,1.0
2008-12-30,7.81,7.94,7.5101,7.69,1235139,37.1730504093987,37.7918079706307,35.745624312372,36.6018895836461,259500.780370745,0.0,1.0
2008-12-31,7.95,7.96,7.51,7.81,1231188,37.8394047061101,37.8870014415895,35.7451483450172,37.1730504093987,258670.681423788,0.0,1.0
2009-01-02,7.47,8.09,7.38,7.8,1701634,35.5547614030997,38.5057590028215,35.1263907837852,37.1254536739194,357510.65338022,0.0,1.0
2009-01-05,7.07,7.3,6.9,7.0505,2095348,33.6508919839244,34.7456168999502,32.8417474807748,33.5580783497396,440229.351634333,0.0,1.0
2009-01-06,7.47,7.49,6.91,7.15,1992211,35.5547614030997,35.6499548740585,32.8893442162542,34.0316658677594,418560.428553532,0.0,1.0
2009-01-07,6.84,7.44,6.73,7.44,1603219,32.5561670678985,35.4119711966616,32.0326029776253,35.4119711966616,336833.815145668,0.0,1.0
2009-01-08,7.57,7.66,7.01,7.14,3133434,36.0307287578935,36.459099377208,33.365311571048,33.98406913228,658329.60358326,0.0,1.0
2009-01-09,7.69,8.02,7.3,7.53,3373442,36.6018895836461,38.1725818544658,34.7456168999502,35.840341815976,708754.910609613,0.0,1.0
2009-01-12,7.04,7.39,6.93,7.39,1905196,33.5081017774862,35.1739875192646,32.984537687213,35.1739875192646,400278.712565323,0.0,1.0
2009-01-13,7.3,7.39,6.91,7.0,1890545,34.7456168999502,35.1739875192646,32.8893442162542,33.3177148355687,397200.560281886,0.0,1.0
2009-01-14,6.92,7.38,6.88,7.07,1995579,32.9369409517336,35.1263907837852,32.7465540098161,33.6508919839244,419268.040108417,0.0,1.0
2009-01-15,6.95,7.06,6.44,6.88,2744514,33.0797311581717,33.603295248445,30.6522976487232,32.7465540098161,576618.117263267,0.0,1.0
2009-01-16,7.33,7.42,6.71,7.28,3336471,34.8884071063883,35.3167777257028,31.9374095066665,34.6504234289914,700987.361085966,0.0,1.0
2009-01-20,7.36,7.62,6.85,7.3,2959765,35.0311973128265,36.2687124352905,32.6037638033779,34.7456168999502,621842.017144642,0.0,1.0
2009-01-21,7.41,7.61,7.18,7.59,2141226,35.2691809902234,36.2211156998111,34.1744560741976,36.1259222288523,449868.247986767,0.0,1.0
2009-01-22,7.13,7.41,7.09,7.3,2308447,33.9364723968007,35.2691809902234,33.7460854548831,34.7456168999502,485001.119667101,0.0,1.0
2009-01-23,7.98,8.0,7.13,7.37,3844418,37.9821949125483,38.077388383507,33.9364723968007,35.0787940483059,807706.234740654,0.0,1.0
2009-01-26,8.09,8.49,7.8605,8.05,4656630,38.5057590028215,40.4096284219968,37.4134139235696,38.315372060904,978350.711051809,0.0,1.0
2009-01-27,7.71,7.92,7.7,7.92,2560886,36.6970830546049,37.696614499672,36.6494863191255,37.696614499672,538038.160434182,0.0,1.0
2009-01-28,7.28,7.86,7.17,7.77,3266610,34.6504234289914,37.4110340867957,34.1268593387182,36.9826634674812,686309.673783176,0.0,1.0
2009-01-29,7.71,7.79,7.0,7.19,4644545,36.6970830546049,37.07785693844,33.3177148355687,34.222052809677,975811.671372242,0.0,1.0
2009-01-30,7.75,8.04,7.52,7.96,3162410,36.8874699965224,38.2677753254246,35.7927450804966,37.8870014415895,664417.416057826,0.0,1.0
2009-02-02,7.55,7.75,7.3,7.44,2166302,35.9355352869348,36.8874699965224,34.7456168999502,35.4119711966616,455136.676534952,0.0,1.0
2009-02-03,7.68,7.92,7.6,7.7,2901899,36.5542928481668,37.696614499672,36.1735189643317,36.6494863191255,609684.460661579,0.0,1.0
2009-02-04,7.96,8.13,7.83,7.92,2586740,37.8870014415895,38.696145944739,37.2682438803575,37.696614499672,543470.045570757,0.0,1.0
2009-02-05,7.94,8.2,7.83,8.15,2062801,37.7918079706307,39.0293230930947,37.2682438803575,38.7913394156978,433391.277621023,0.0,1.0
2009-02-06,8.12,8.31,7.77,7.93,1969899,38.6485492092596,39.5528871833679,36.9826634674812,37.7442112351514,413872.712100865,0.0,1.0
2009-02-09,8.15,8.2,7.98,8.01,1743560,38.7913394156978,39.0293230930947,37.9821949125483,38.1249851189864,366319.240687255,0.0,1.0
2009-02-10,8.03,8.48,7.95,8.21,2702011,38.2201785899452,40.3620316865175,37.8394047061101,39.0769198285741,567688.303154816,0.0,1.0
2009-02-11,8.52,8.59,8.11,8.22,3119187,40.552418628435,40.8855957767907,38.6009524737803,39.1245165640535,655336.331070658,0.0,1.0
2009-02-12,8.61,8.67,8.32,8.57,2623305,40.9807892477494,41.2663696606258,39.6004839188473,40.7904023058319,551152.295126684,0.0,1.0
2009-02-13,8.46,8.6,8.35,8.5,1935442,40.2668382155587,40.9331925122701,39.7432741252855,40.4572251574762,406633.35006207,0.0,1.0
2009-02-17,8.86,9.07,8.53,8.72,4054907,42.1707076347341,43.1702390798011,40.6000153639144,41.5043533380227,851929.645838074,0.0,1.0
2009-02-18,8.69,9.04,8.3899,8.72,2960171,41.3615631315845,43.027448873363,39.9331850998482,41.5043533380227,621927.317112364,0.0,1.0
2009-02-19,8.54,8.84,8.47,8.66,3164594,40.6476120993938,42.0755141637753,40.3144349510381,41.2187729251464,664876.271056598,0.0,1.0
2009-02-20,9.02,9.05,8.641,8.71,4285156,42.9322554024042,43.0750456088423,41.1283391277355,41.4567566025433,900304.602162492,0.0,1.0
2009-02-23,9.34,9.52,8.67,9.0,3991413,44.4553509377445,45.3120921763734,41.2663696606258,42.8370619314454,838589.655319712,0.0,1.0
2009-02-24,8.19,9.25,8.15,9.25,2901700,38.9817263576153,44.02698031843,38.7913394156978,44.02698031843,609642.651071491,0.0,1.0
2009-02-25,7.94,8.5,7.81,8.3,3740225,37.7918079706307,40.4572251574762,37.1730504093987,39.5052904478886,785815.447704403,0.0,1.0
2009-02-26,8.33,8.53,7.8301,8.0,3186635,39.6480806543267,40.6000153639144,37.2687198477123,38.077388383507,669507.050831305,0.0,1.0
2009-02-27,8.25,8.69,8.0,8.69,3171039,39.2673067704916,41.3615631315845,38.077388383507,41.3615631315845,666230.355519554,0.0,1.0
2009-03-02,7.79,8.45,7.76,8.45,2989242,37.07785693844,40.2192414800793,36.9350667320018,40.2192414800793,628035.088938982,0.0,1.0
2009-03-03,8.13,8.29,7.52,7.8,2941622,38.696145944739,39.4576937124092,35.7927450804966,37.1254536739194,618030.201099432,0.0,1.0
2009-03-04,8.15,8.49,8.01,8.29,2443654,38.7913394156978,40.4096284219968,38.1249851189864,39.4576937124092,513407.899804064,0.0,1.0
2009-03-05,8.64,8.76,8.16,8.24,3110469,41.1235794541876,41.6947402799402,38.8389361511772,39.2197100350123,653504.692847533,0.0,1.0
2009-03-06,8.31,8.86,8.28,8.86,2447087,39.5528871833679,42.1707076347341,39.4100969769298,42.1707076347341,514129.167757722,0.0,1.0
2009-03-09,8.11,8.33,7.98,8.33,1713279,38.6009524737803,39.6480806543267,37.9821949125483,39.6480806543267,359957.249745015,0.0,1.0
2009-03-10,7.29,8.11,7.1,8.06,3792450,34.6980201644708,38.6009524737803,33.7936821903625,38.3629687963833,796787.83887241,0.0,1.0
2009-03-11,7.08,7.52,7.07,7.35,3395512,33.6984887194037,35.7927450804966,33.6508919839244,34.9836005773471,713391.783239156,0.0,1.0
2009-03-12,7.56,7.56,7.26,7.34,1711991,35.9831320224142,35.9831320224142,34.5552299580326,34.9360038418677,359686.642950867,0.0,1.0
2009-03-13,7.66,7.92,7.49,7.74,1619070,36.459099377208,37.696614499672,35.6499548740585,36.8398732610431,340164.085560298,0.0,1.0
2009-03-16,7.52,7.751,7.4,7.5,1285519,35.7927450804966,36.8922296700704,35.221584254744,35.6975516095379,270085.539912042,0.0,1.0
2009-03-17,7.17,7.416,7.05,7.34,1483215,34.1268593387182,35.297739031511,33.5556985129656,34.9360038418677,311621.161632491,0.0,1.0
2009-03-18,8.12,8.12,6.9,7.08,4110754,38.6485492092596,38.6485492092596,32.8417474807748,33.6984887194037,863663.013565405,0.0,1.0
2009-03-19,8.78,8.98,8.38,8.45,4477264,41.789933750899,42.7418684604867,39.8860643317236,40.2192414800793,940666.193785348,0.0,1.0
2009-03-20,8.17,8.64,8.17,8.54,4057755,38.8865328866566,41.1235794541876,38.8865328866566,40.6476120993938,852528.006202775,0.0,1.0
2009-03-23,8.55,8.7399,8.17,8.27,3862115,40.6952088348732,41.5990708416267,38.8865328866566,39.3625002414504,811424.346880438,0.0,1.0
2009-03-24,8.77,8.98,8.2,8.48,5091011,41.7423370154196,42.7418684604867,39.0293230930947,40.3620316865175,1069613.48267365,0.0,1.0
2009-03-25,9.26,9.26,8.75,8.92,4582339,44.0745770539094,44.0745770539094,41.6471435444608,42.4562880476104,962742.287648028,0.0,1.0
2009-03-26,9.1,9.7,9.03,9.69,5023334,43.3130292862393,46.1688334150023,42.9798521378836,46.1212366795229,1055394.65036963,0.0,1.0
2009-03-27,9.15,9.17,8.91,9.05,2429948,43.5510129636362,43.646206434595,42.408691312131,43.0750456088423,510528.290548942,0.0,1.0
2009-03-30,8.81,9.27,8.62,9.14,3267250,41.9327239573371,44.1221737893888,41.0283859832288,43.5034162281568,686444.13678648,0.0,1.0
2009-03-31,9.0,9.16,8.71,8.97,3031249,42.8370619314454,43.5986096991156,41.4567566025433,42.6942717250073,636860.694219873,0.0,1.0
2009-04-01,9.14,9.2,8.91,9.02,3865737,43.5034162281568,43.7889966410331,42.408691312131,42.9322554024042,812185.323439759,0.0,1.0
2009-04-02,8.95,8.95,8.56,8.9,4796304,42.5990782540485,42.5990782540485,40.7428055703525,42.3610945766516,1007696.00093214,0.0,1.0
2009-04-03,8.18,8.96,8.06,8.95,3705359,38.9341296221359,42.6466749895279,38.3629687963833,42.5990782540485,778490.15540256,0.0,1.0
2009-04-06,7.8,8.05,7.68,7.9,4075301,37.1254536739194,38.315372060904,36.5542928481668,37.6014210287132,856214.393477718,0.0,1.0
2009-04-07,7.63,8.0,7.63,7.85,2823387,36.3163091707698,38.077388383507,36.3163091707698,37.3634373513163,593189.211731324,0.0,1.0
2009-04-08,7.78,7.9,7.52,7.73,3067518,37.0302602029606,37.6014210287132,35.7927450804966,36.7922765255637,644480.75463677,0.0,1.0
2009-04-09,7.54,7.94,7.48,7.94,3296314,35.8879385514554,37.7918079706307,35.6023581385791,37.7918079706307,692550.437923999,0.0,1.0
2009-04-13,7.87,8.02,7.77,7.88,3124426,37.4586308222751,38.1725818544658,36.9826634674812,37.5062275577544,656437.036811762,0.0,1.0
2009-04-14,7.62,7.89,7.58,7.89,2071147,36.2687124352905,37.5538242932338,36.0783254933729,37.5538242932338,435144.759223477,0.0,1.0
2009-04-15,7.9,7.99,7.77,7.84,2589707,37.6014210287132,38.0297916480277,36.9826634674812,37.3158406158369,544093.407650135,0.0,1.0
2009-04-16,7.54,7.88,7.45,7.88,2729765,35.8879385514554,37.5062275577544,35.4595679321409,37.5062275577544,573519.375332449,0.0,1.0
2009-04-17,7.22,7.56,7.15,7.49,3562080,34.3648430161151,35.9831320224142,34.0316658677594,35.6499548740585,748387.460636432,0.0,1.0
2009-04-20,7.6,7.73,7.32,7.4,3895546,36.1735189643317,36.7922765255637,34.8408103709089,35.221584254744,818448.147917062,0.0,1.0
2009-04-21,7.45,7.88,7.16,7.8,3777379,35.4595679321409,37.5062275577544,34.0792626032388,37.1254536739194,793621.445243057,0.0,1.0
2009-04-22,7.29,7.69,7.28,7.44,2501858,34.6980201644708,36.6018895836461,34.6504234289914,35.4119711966616,525636.469560746,0.0,1.0
2009-04-23,7.75,8.0225,7.4,7.44,3402381,36.8874699965224,38.1844810383357,35.221584254744,35.4119711966616,714834.9494418,0.0,1.0
2009-04-24,8.18,8.34,7.91,7.94,3394601,38.9341296221359,39.6956773898061,37.6490177641926,37.7918079706307,713200.383557892,0.0,1.0
2009-04-27,8.35,8.47,8.16,8.17,2792341,39.7432741252855,40.3144349510381,38.8389361511772,38.8865328866566,586666.495480448,0.0,1.0
2009-04-28,8.27,8.29,8.0,8.14,2117616,39.3625002414504,39.4576937124092,38.077388383507,38.7437426802184,444907.823755524,0.0,1.0
2009-04-29,8.26,8.52,8.23,8.42,2251594,39.314903505971,40.552418628435,39.1721132995329,40.0764512736412,473056.392906455,0.0,1.0
2009-04-30,8.0,8.34,7.9,8.14,2868647,38.077388383507,39.6956773898061,37.6014210287132,38.7437426802184,602698.267246193,0.0,1.0
2009-05-01,8.0,8.2,7.93,8.01,1084590,38.077388383507,39.0293230930947,37.7442112351514,38.1249851189864,227870.669926467,0.0,1.0
2009-05-04,8.61,8.61,8.16,8.16,2446005,40.9807892477494,40.9807892477494,38.8389361511772,38.8389361511772,513901.841242762,0.0,1.0
2009-05-05,8.4,8.86,8.29,8.83,2566347,39.9812578026824,42.1707076347341,39.4576937124092,42.0279174282959,539185.508029557,0.0,1.0
2009-05-06,8.79,8.79,8.55,8.57,2143133,41.8375304863784,41.8375304863784,40.6952088348732,40.7904023058319,450268.905716923,0.0,1.0
2009-05-07,8.62,9.0,8.46,8.98,2267677,41.0283859832288,42.8370619314454,40.2668382155587,42.7418684604867,476435.406159784,0.0,1.0
2009-05-08,8.49,8.581,8.28,8.48,2500922,40.4096284219968,40.8427587148592,39.4100969769298,40.3620316865175,525439.817418415,0.0,1.0
2009-05-11,8.34,8.4,8.0,8.33,2848671,39.6956773898061,39.9812578026824,38.077388383507,39.6480806543267,598501.340755582,0.0,1.0
2009-05-12,8.53,8.75,8.26,8.4,3667106,40.6000153639144,41.6471435444608,39.314903505971,39.9812578026824,770453.25967542,0.0,1.0
2009-05-13,8.14,8.56,8.07,8.41,3052464,38.7437426802184,40.7428055703525,38.4105655318627,40.0288545381618,641317.932680941,0.0,1.0
2009-05-14,8.24,8.45,7.92,8.19,2306504,39.2197100350123,40.2192414800793,37.696614499672,38.9817263576153,484592.898393009,0.0,1.0
2009-05-15,8.31,8.45,8.09,8.35,2056707,39.5528871833679,40.2192414800793,38.5057590028215,39.7432741252855,432110.937711443,0.0,1.0
2009-05-18,8.32,8.44,8.03,8.32,1815545,39.6004839188473,40.1716447445999,38.2201785899452,39.6004839188473,381443.177082258,0.0,1.0
2009-05-19,8.32,8.5,8.28,8.42,2335276,39.6004839188473,40.4572251574762,39.4100969769298,40.0764512736412,490637.850785273,0.0,1.0
2009-05-20,9.22,9.22,8.48,8.48,6039856,43.8841901119919,43.8841901119919,40.3620316865175,40.3620316865175,1268964.339501,0.0,1.0
2009-05-21,9.2,9.28,8.72,9.16,4084509,43.7889966410331,44.1697705248682,41.5043533380227,43.5986096991156,858148.979937747,0.0,1.0
2009-05-22,9.4,9.74,9.33,9.44,3571915,44.7409313506208,46.3592203569198,44.4077542022651,44.9313182925383,750453.778820009,0.0,1.0
2009-05-26,9.23,9.44,8.91,9.29,2707191,43.9317868474713,44.9313182925383,42.408691312131,44.2173672603476,568776.613087803,0.0,1.0
2009-05-27,9.12,9.45,9.05,9.28,2466549,43.408222757198,44.9789150280177,43.0750456088423,44.1697705248682,518218.103648804,0.0,1.0
2009-05-28,9.73,9.75,9.18,9.18,3907131,46.3116236214404,46.4068170923992,43.6938031700743,43.6938031700743,820882.138375299,0.0,1.0
2009-05-29,9.92,10.42,9.91,10.11,4975591,47.2159615955487,49.5957983695179,47.1683648600694,48.120299569657,1045363.92042163,0.0,1.0
2009-06-01,9.69,10.35,9.55,10.14,4304340,46.1212366795229,49.2626212211622,45.4548823828115,48.2630897760952,904335.130686514,0.0,1.0
2009-06-02,10.13,10.2,9.72,9.79,3248072,48.2154930406158,48.5486701889715,46.2640268859611,46.5972040343167,682414.868853113,0.0,1.0
2009-06-03,9.54,10.01,9.23,9.99,3383776,45.4072856473321,47.6443322148632,43.9317868474713,47.5491387439044,710926.067916078,0.0,1.0
2009-06-04,9.52,9.78,9.35,9.65,3277747,45.3120921763734,46.5496072988374,44.5029476732239,45.9308497376054,688649.540139099,0.0,1.0
2009-06-05,9.24,9.42,8.98,9.3,3199165,43.9793835829506,44.8361248215795,42.7418684604867,44.2649639958269,672139.584317857,0.0,1.0
2009-06-08,9.27,9.27,8.88,9.02,2292011,44.1221737893888,44.1221737893888,42.2659011056928,42.9322554024042,481547.941663513,0.0,1.0
2009-06-09,9.2195,9.53,9.13,9.48,2152973,43.8818102752179,45.3596889118528,43.4558194926774,45.1217052344558,452336.274392714,0.0,1.0
2009-06-10,9.13,9.4,8.98,9.35,2119301,43.4558194926774,44.7409313506208,42.7418684604867,44.5029476732239,445261.839631409,0.0,1.0
2009-06-11,9.15,9.42,8.96,9.09,2175646,43.5510129636362,44.8361248215795,42.6466749895279,43.2654325507599,457099.836383183,0.0,1.0
2009-06-12,8.79,9.029,8.6801,8.94,3158527,41.8375304863784,42.9750924643356,41.3144423634599,42.5514815185691,663601.603804969,0.0,1.0
2009-06-15,8.28,8.76,8.19,8.64,2547625,39.4100969769298,41.6947402799402,38.9817263576153,41.1235794541876,535252.044986044,0.0,1.0
2009-06-16,8.51,8.65,8.325,8.6,2587374,40.5048218929556,41.171176189667,39.624282286587,40.9331925122701,543603.247983405,0.0,1.0
2009-06-17,8.65,8.79,8.3,8.45,2697943,41.171176189667,41.8375304863784,39.5052904478886,40.2192414800793,566833.622690068,0.0,1.0
2009-06-18,7.97,8.77,7.97,8.68,7111413,37.9345981770689,41.7423370154196,37.9345981770689,41.3139663961051,1494096.79642425,0.0,1.0
2009-06-19,8.2,8.53,8.01,8.1,9555778,39.0293230930947,40.6000153639144,38.1249851189864,38.5533557383009,2007654.07622105,0.0,1.0
2009-06-22,7.65,8.14,7.65,8.14,4529917,36.4115026417286,38.7437426802184,36.4115026417286,38.7437426802184,951728.507086816,0.0,1.0
2009-06-23,8.07,8.14,7.6801,7.85,3338342,38.4105655318627,38.7437426802184,36.5547688155216,37.3634373513163,701380.455272186,0.0,1.0
2009-06-24,8.51,8.58,8.15,8.29,4928641,40.5048218929556,40.8379990413113,38.7913394156978,39.4576937124092,1035499.79853866,0.0,1.0
2009-06-25,9.39,9.39,8.6,8.63,5826787,44.6933346151414,44.6933346151414,40.9331925122701,41.0759827187082,1224198.87442151,0.0,1.0
2009-06-26,9.4,9.55,9.23,9.45,4281481,44.7409313506208,45.4548823828115,43.9317868474713,44.9789150280177,899532.49038571,0.0,1.0
2009-06-29,9.45,9.62,9.38,9.38,3494503,44.9789150280177,45.7880595311672,44.645737879662,44.645737879662,734189.638176681,0.0,1.0
2009-06-30,8.95,9.48,8.91,9.42,2873255,42.5990782540485,45.1217052344558,42.408691312131,44.8361248215795,603666.400869978,0.0,1.0
2009-07-01,9.17,9.44,9.11,9.31,2402903,43.646206434595,44.9313182925383,43.3606260217186,44.3125607313063,504846.178167156,0.0,1.0
2009-07-02,9.18,9.345,8.82,8.95,2547827,43.6938031700743,44.4791493054842,41.9803206928165,42.5990782540485,535294.484871463,0.0,1.0
2009-07-06,8.75,8.95,8.59,8.95,2355416,41.6471435444608,42.5990782540485,40.8855957767907,42.5990782540485,494869.23342048,0.0,1.0
2009-07-07,8.79,8.988,8.67,8.87,1478109,41.8375304863784,42.7799458488702,41.2663696606258,42.2183043702134,310548.39898426,0.0,1.0
2009-07-08,8.31,8.74,8.08,8.73,3474706,39.5528871833679,41.5995468089814,38.4581622673421,41.5519500735021,730030.319307308,0.0,1.0
2009-07-09,8.1,8.66,8.1,8.42,2646500,38.5533557383009,41.2187729251464,38.5533557383009,40.0764512736412,556025.528504221,0.0,1.0
2009-07-10,8.27,8.33,7.94,8.03,2726486,39.3625002414504,39.6480806543267,37.7918079706307,38.2201785899452,572830.462538961,0.0,1.0
2009-07-13,8.47,8.47,7.93,8.21,3112163,40.3144349510381,40.3144349510381,37.7442112351514,39.0769198285741,653860.599609402,0.0,1.0
2009-07-14,8.71,8.75,8.39,8.51,2037112,41.4567566025433,41.6471435444608,39.933661067203,40.5048218929556,427994.058727486,0.0,1.0
2009-07-15,9.05,9.19,9.0,9.09,1901843,43.0750456088423,43.7413999055537,42.8370619314454,43.2654325507599,399574.252487079,0.0,1.0
2009-07-16,9.2,9.3,8.85,9.05,1804217,43.7889966410331,44.2649639958269,42.1231108992547,43.0750456088423,379063.181923786,0.0,1.0
2009-07-17,9.21,9.32,9.15,9.22,1450855,43.8365933765125,44.3601574667857,43.5510129636362,43.8841901119919,304822.376027958,0.0,1.0
2009-07-20,9.52,9.6,9.33,9.45,2424521,45.3120921763734,45.6928660602085,44.4077542022651,44.9789150280177,509388.086300617,0.0,1.0
2009-07-21,9.56,9.72,9.4,9.55,3666764,45.5024791182909,46.2640268859611,44.7409313506208,45.4548823828115,770381.406008031,0.0,1.0
2009-07-22,9.47,9.65,9.38,9.54,1795007,45.0741084989765,45.9308497376054,44.645737879662,45.4072856473321,377128.175266872,0.0,1.0
2009-07-23,9.33,9.49,9.25,9.38,2532196,44.4077542022651,45.1693019699352,44.02698031843,44.645737879662,532010.436114217,0.0,1.0
2009-07-24,9.27,9.47,9.06,9.29,2417361,44.1221737893888,45.0741084989765,43.1226423443217,44.2173672603476,507883.781451159,0.0,1.0
2009-07-27,9.37,9.51,9.28,9.28,1823176,44.5981411441826,45.264495440894,44.1697705248682,44.1697705248682,383046.43829821,0.0,1.0
2009-07-28,9.2,9.3,9.03,9.14,1734535,43.7889966410331,44.2649639958269,42.9798521378836,43.5034162281568,364423.102242233,0.0,1.0
2009-07-29,9.3,9.49,9.12,9.12,2098302,44.2649639958269,45.1693019699352,43.408222757198,43.408222757198,440849.982433956,0.0,1.0
2009-07-30,9.37,9.52,9.368,9.39,2272666,44.5981411441826,45.3120921763734,44.5886217970868,44.6933346151414,477483.587290223,0.0,1.0
2009-07-31,10.0,10.02,9.43,9.44,2763766,47.5967354793838,47.6919289503426,44.8837215570589,44.9313182925383,580662.93248139,0.0,1.0
2009-08-03,10.01,10.46,9.98,10.2,2771413,47.6443322148632,49.7861853114355,47.501542008425,48.5486701889715,582269.555272424,0.0,1.0
2009-08-04,10.47,10.78,10.13,10.15,3429614,49.8337820469148,51.3092808467757,48.2154930406158,48.3106865115746,720556.560330806,0.0,1.0
2009-08-05,10.68,10.75,10.34,10.4,3210710,50.8333134919819,51.1664906403376,49.2150244856829,49.5006048985592,674565.170838386,0.0,1.0
2009-08-06,10.88,10.91,10.54,10.66,3164371,51.7852482015696,51.9280384080077,50.1669591952705,50.7381200210231,664829.419103885,0.0,1.0
2009-08-07,10.69,10.91,10.55,10.9,2489507,50.8809102274613,51.9280384080077,50.2145559307499,51.8804416725283,523041.543695431,0.0,1.0
2009-08-10,10.56,10.68,10.34,10.42,2420601,50.2621526662293,50.8333134919819,49.2150244856829,49.5957983695179,508564.500405383,0.0,1.0
2009-08-11,10.42,10.629,10.3,10.32,1986476,49.5957983695179,50.590570141037,49.0246375437653,49.1198310147241,417355.513984868,0.0,1.0
2009-08-12,10.41,10.58,10.22,10.39,1946410,49.5482016340385,50.3573461371881,48.6438636599303,49.4530081630798,408937.709781184,0.0,1.0
2009-08-13,11.25,11.39,10.76,10.83,6457017,53.5463274143068,54.2126817110182,51.214087375817,51.5472645241727,1356609.2159402,0.0,1.0
2009-08-14,11.0,11.37,10.77,11.31,3134048,52.3564090273222,54.1174882400594,51.2616841112964,53.8319078271831,658458.604027054,0.0,1.0
2009-08-17,10.23,10.54,10.1,10.5,3048639,48.6914603954096,50.1669591952705,48.0727028341776,49.976572253353,640514.30613776,0.0,1.0
2009-08-18,10.53,10.6001,10.3,10.37,2053126,50.1193624597911,50.4530155755016,49.0246375437653,49.357814692121,431358.575188271,0.0,1.0
2009-08-19,10.58,10.71,10.2,10.31,2190542,50.3573461371881,50.9761036984201,48.5486701889715,49.0722342792447,460229.462785072,0.0,1.0
2009-08-20,10.66,10.75,10.46,10.55,1155266,50.7381200210231,51.1664906403376,49.7861853114355,50.2145559307499,242719.587460026,0.0,1.0
2009-08-21,11.02,11.27,10.84,10.94,2200194,52.4516024982809,53.6415208852655,51.594861259652,52.0708286144459,462257.332953644,0.0,1.0
2009-08-24,10.89,11.28,10.8,11.05,2312377,51.832844937049,53.6891176207449,51.4044743177345,52.5943927047191,485826.806546762,0.0,1.0
2009-08-25,11.02,11.23,10.89,11.13,2246692,52.4516024982809,53.451133943348,51.832844937049,52.9751665885542,472026.490340528,0.0,1.0
2009-08-26,10.37,10.77,10.25,10.75,5587218,49.357814692121,51.2616841112964,48.7866538663684,51.1664906403376,1173865.80061149,0.0,1.0
2009-08-27,10.83,10.93,10.33,10.63,4899233,51.5472645241727,52.0232318789665,49.1674277502035,50.595329814585,1029321.22353687,0.0,1.0
2009-08-28,10.56,10.96,10.53,10.94,4046023,50.2621526662293,52.1660220854047,50.1193624597911,52.0708286144459,850063.131273469,0.0,1.0
2009-08-31,10.29,10.39,10.19,10.3,2753929,48.9770408082859,49.4530081630798,48.5010734534921,49.0246375437653,578596.194100927,0.0,1.0
2009-09-01,9.82,10.25,9.74,10.23,5199994,46.7399942407549,48.7866538663684,46.3592203569198,48.6914603954096,1092510.64125025,0.0,1.0
2009-09-02,10.72,10.78,9.92,9.98,8712367,51.0237004338994,51.3092808467757,47.2159615955487,47.501542008425,1830454.73859729,0.0,1.0
2009-09-03,11.11,11.42,10.5,10.67,11968993,52.8799731175954,54.3554719174563,49.976572253353,50.7857167565025,2514666.78952893,0.0,1.0
2009-09-04,11.21,11.32,10.9,11.1,6999068,53.3559404723892,53.8795045626625,51.8804416725283,52.832376382116,1470493.28688343,0.0,1.0
2009-09-08,11.22,11.93,11.15,11.88,7564039,53.4035372078686,56.7829054269049,53.0703600595129,56.544921749508,1589192.81413246,0.0,1.0
2009-09-09,11.06,11.53,10.92,11.38,5891055,52.6419894401985,54.8790360077295,51.9756351434871,54.1650849755388,1237701.48113449,0.0,1.0
2009-09-10,11.47,11.6,10.99,11.0,6347352,54.5934555948532,55.2122131560852,52.3088122918428,52.3564090273222,1333568.7702257,0.0,1.0
2009-09-11,11.9,12.0699,11.7,11.9,8462254,56.6401152204667,57.4487837562615,55.6881805108791,56.6401152204667,1777906.38680785,0.0,1.0
2009-09-14,11.49,11.629,11.36,11.62,5121184,54.688649065812,55.3502436889754,54.06989150458,55.307406627044,1075952.78298408,0.0,1.0
2009-09-15,11.71,11.94,11.39,11.4,8309540,55.7357772463584,56.8305021623843,54.2126817110182,54.2602784464975,1745821.4132352,0.0,1.0
2009-09-16,12.19,12.24,12.02,12.2,6033483,58.0204205493689,58.2584042267658,57.2112760462193,58.0680172848482,1267625.38212591,0.0,1.0
2009-09-17,11.97,12.28,11.79,12.18,7770313,56.9732923688224,58.4487911686833,56.1165511301935,57.9728238138895,1632530.66029406,0.0,1.0
2009-09-18,11.7,12.07,11.51,11.98,7030764,55.6881805108791,57.4492597236163,54.7838425367708,57.0208891043018,1477152.56712203,0.0,1.0
2009-09-21,11.48,11.5,9.91,11.35,4890485,54.6410523303326,54.7362458012914,47.1683648600694,54.0222947691006,1027483.28236046,0.0,1.0
2009-09-22,11.81,12.03,11.78,11.9,4377672,56.2117446011523,57.2588727816987,56.0689543947141,56.6401152204667,919742.069683783,0.0,1.0
2009-09-23,11.47,11.9,11.4,11.81,4841839,54.5934555948532,56.6401152204667,54.2602784464975,56.2117446011523,1017262.83351874,0.0,1.0
2009-09-24,10.98,11.7,10.71,11.62,5921520,52.2612155563634,55.6881805108791,50.9761036984201,55.307406627044,1244102.13019018,0.0,1.0
2009-09-25,10.72,10.9502,10.55,10.62,4421639,51.0237004338994,52.1193772846349,50.2145559307499,50.5477330791056,928979.467912291,0.0,1.0
2009-09-28,10.7,11.15,10.68,10.75,3121113,50.9285069629407,53.0703600595129,50.8333134919819,51.1664906403376,655740.980671224,0.0,1.0
2009-09-29,11.03,11.08,10.71,10.71,4191468,52.4991992337603,52.7371829111573,50.9761036984201,50.9761036984201,880620.899266402,0.0,1.0
2009-09-30,11.4,11.62,11.01,11.38,7846789,54.2602784464975,55.307406627044,52.4040057628016,54.1650849755388,1648598.14879505,0.0,1.0
2009-10-01,10.74,11.42,10.57,11.4,5805005,51.1188939048582,54.3554719174563,50.3097494017087,54.2602784464975,1219622.51014345,0.0,1.0
2009-10-02,10.6,11.1,10.43,10.51,5415748,50.4525396081468,52.832376382116,49.6433951049973,50.0241689888324,1137840.22064828,0.0,1.0
2009-10-05,10.93,11.07,10.7,10.7,4865630,52.0232318789665,52.6895861756779,50.9285069629407,50.9285069629407,1022261.28556811,0.0,1.0
2009-10-06,12.02,12.16,11.38,11.58,9303386,57.2112760462193,57.8776303429307,54.1650849755388,55.1170196851264,1954626.91008078,0.0,1.0
2009-10-07,12.13,12.23,11.81,12.19,6340000,57.7348401364926,58.2108074912864,56.2117446011523,58.0204205493689,1332024.12647525,0.0,1.0
2009-10-08,12.13,12.42,12.0,12.36,8052208,57.7348401364926,59.1151454653947,57.1160825752606,58.8295650525184,1691756.36078818,0.0,1.0
2009-10-09,12.02,12.25,11.95,11.96,4240413,57.2112760462193,58.3060009622452,56.8780988978636,56.925695633343,890904.167542479,0.0,1.0
2009-10-12,12.07,12.44,11.97,12.23,3786549,57.4492597236163,59.2103389363535,56.9732923688224,58.2108074912864,795548.047962263,0.0,1.0
2009-10-13,12.31,12.61,12.13,12.29,5710301,58.5915813751215,60.019483439503,57.7348401364926,58.4963879041627,1199725.34722962,0.0,1.0
2009-10-14,12.4,12.5,12.0802,12.5,5856584,59.0199519944359,59.4959193492298,57.4978083938052,59.4959193492298,1230459.1777175,0.0,1.0
2009-10-15,12.04,12.29,11.91,12.1,3804588,57.3064695171781,58.4963879041627,56.6877119559461,57.5920499300544,799338.013769438,0.0,1.0
2009-10-16,12.0,12.16,11.8,11.94,3915220,57.1160825752606,57.8776303429307,56.1641478656729,56.8305021623843,822581.624677988,0.0,1.0
2009-10-19,12.16,12.16,11.72,12.02,4358245,57.8776303429307,57.8776303429307,55.7833739818378,57.2112760462193,915660.487238194,0.0,1.0
2009-10-20,11.98,12.24,11.8,12.24,5584348,57.0208891043018,58.2584042267658,56.1641478656729,58.2584042267658,1173262.81808105,0.0,1.0
2009-10-21,11.91,12.32,11.82,11.9,6339429,56.6877119559461,58.6391781106008,56.2593413366317,56.6401152204667,1331904.1602645,0.0,1.0
2009-10-22,11.9,12.07,11.71,11.88,3500697,56.6401152204667,57.4492597236163,55.7357772463584,56.544921749508,735490.987930528,0.0,1.0
2009-10-23,11.91,12.14,11.82,12.05,5402228,56.6877119559461,57.7824368719719,56.2593413366317,57.3540662526575,1134999.6897035,0.0,1.0
2009-10-26,11.46,12.19,11.35,11.91,7594867,54.5458588593738,58.0204205493689,54.0222947691006,56.6877119559461,1595669.72892283,0.0,1.0
2009-10-27,11.19,11.5,11.06,11.45,5081803,53.2607470014305,54.7362458012914,52.6419894401985,54.4982621238944,1067678.89621362,0.0,1.0
2009-10-28,10.7,11.39,10.57,11.14,6762231,50.9285069629407,54.2126817110182,50.3097494017087,53.0227633240336,1420734.20201875,0.0,1.0
2009-10-29,11.42,11.62,10.9,10.95,5361395,54.3554719174563,55.307406627044,51.8804416725283,52.1184253499253,1126420.73999429,0.0,1.0
2009-10-30,11.03,11.28,10.61,11.25,6698418,52.4991992337603,53.6891176207449,50.5001363436262,53.5463274143068,1407327.19009718,0.0,1.0
2009-11-02,11.19,11.57,10.8,11.44,6622504,53.2607470014305,55.0694229496471,51.4044743177345,54.4506653884151,1391377.77692096,0.0,1.0
2009-11-03,12.11,12.11,10.99,11.08,7436819,57.6396466655338,57.6396466655338,52.3088122918428,52.7371829111573,1562464.09025703,0.0,1.0
2009-11-04,12.18,12.47,11.93,12.31,8502752,57.9728238138895,59.3531291427916,56.7829054269049,58.5915813751215,1786414.95353876,0.0,1.0
2009-11-05,12.4,12.64,12.2,12.29,5618484,59.0199519944359,60.1622736459411,58.0680172848482,58.4963879041627,1180434.73851975,0.0,1.0
2009-11-06,12.35,12.75,12.3,12.44,5399184,58.781968317039,60.6858377362144,58.5439846396421,59.2103389363535,1134360.15004403,0.0,1.0
2009-11-09,13.12,13.54,12.71,12.83,6942284,62.4469169489515,64.4459798390857,60.4954507942968,61.0666116200494,1458563.05691532,0.0,1.0
2009-11-10,13.24,13.5,12.91,13.07,5600204,63.0180777747042,64.2555928971681,61.4473855038845,62.2089332715546,1176594.13898789,0.0,1.0
2009-11-11,13.32,13.71,13.29,13.66,4559315,63.3988516585392,65.2551243422352,63.2560614521011,65.0171406648383,957904.981104185,0.0,1.0
2009-11-12,12.93,13.38,12.81,13.14,4219492,61.5425789748433,63.6844320714155,60.9714181490907,62.5421104199103,886508.698023553,0.0,1.0
2009-11-13,13.23,13.355,12.89,12.98,3255775,62.9704810392248,63.5654402327171,61.3521920329257,61.7805626522402,684033.257156936,0.0,1.0
2009-11-16,13.62,13.89,13.3999,13.54,5189823,64.8267537229207,66.1118655808641,63.7791495750195,64.4459798390857,1090373.72998994,0.0,1.0
2009-11-17,13.69,13.73,13.35,13.46,3250211,65.1599308712764,65.350317813194,63.5416418649774,64.0652059552506,682864.269421967,0.0,1.0
2009-11-18,13.52,14.15,13.455,13.99,4380563,64.3507863681269,67.3493807033281,64.0414075875109,66.5878329356579,920349.464281518,0.0,1.0
2009-11-19,13.52,13.59,12.95,13.4,4421308,64.3507863681269,64.6839635164826,61.637772445802,63.7796255423743,928909.925327769,0.0,1.0
2009-11-20,13.46,13.47,13.05,13.29,2935055,64.0652059552506,64.11280269073,62.1137398005959,63.2560614521011,616650.484626472,0.0,1.0
2009-11-23,13.63,14.12,13.54,14.0,4292951,64.8743504584001,67.2065904968899,64.4459798390857,66.6354296711373,901942.31952304,0.0,1.0
2009-11-24,13.78,13.79,13.53,13.74,4212041,65.5883014905909,65.6358982260703,64.3983831036063,65.3979145486733,884943.254527281,0.0,1.0
2009-11-25,14.03,14.08,13.83,13.95,3846067,66.7782198775755,67.0162035549724,65.8262851679878,66.3974459937404,808052.687072603,0.0,1.0
2009-11-27,13.32,13.66,12.78,12.8,4926795,63.3988516585392,65.0171406648383,60.8286279426525,60.9238214136113,1035111.95681351,0.0,1.0
2009-11-30,13.24,13.56,13.18,13.33,4920561,63.0180777747042,64.5411733100444,62.7324973618279,63.4464483940186,1033802.20312196,0.0,1.0
2009-12-01,13.93,14.07,13.62,13.62,5654810,66.3022525227816,66.968606819493,64.8267537229207,64.8267537229207,1188066.77454788,0.0,1.0
2009-12-02,14.26,14.82,14.1,14.18,7977955,67.8729447936013,70.5383619804468,67.1113970259312,67.4921709097662,1676155.92112522,0.0,1.0
2009-12-03,13.93,14.31,13.86,14.12,4334059,66.3022525227816,68.1109284709982,65.969075374426,67.2065904968899,910579.046303978,0.0,1.0
2009-12-04,13.44,13.74,12.89,13.68,9636363,63.9700124842918,65.3979145486733,61.3521920329257,65.112334135797,2024584.85922295,0.0,1.0
2009-12-07,13.11,13.42,12.75,13.07,6113130,62.3993202134722,63.8748190133331,60.6858377362144,62.2089332715546,1284359.09278859,0.0,1.0
2009-12-08,12.58,13.038,12.48,12.87,6782822,59.8766932330648,62.0566237180206,59.400725878271,61.256998561967,1425060.3390516,0.0,1.0
2009-12-09,13.13,13.17,12.66,12.67,5125225,62.4945136844309,62.6849006263485,60.2574671168999,60.3050638523793,1076801.79079087,0.0,1.0
2009-12-10,13.39,13.53,13.15,13.33,5084748,63.7320288068949,64.3983831036063,62.5897071553897,63.4464483940186,1068297.63612726,0.0,1.0
2009-12-11,13.19,13.57,13.01,13.44,4406113,62.7800940973072,64.5887700455238,61.9233528586783,63.9700124842918,925717.479491525,0.0,1.0
2009-12-14,13.62,13.65,13.24,13.38,3035559,64.8267537229207,64.9695439293589,63.0180777747042,63.6844320714155,637766.218507745,0.0,1.0
2009-12-15,13.2,13.65,13.1,13.65,3375298,62.8276908327866,64.9695439293589,62.3517234779928,64.9695439293589,709144.853319192,0.0,1.0
2009-12-16,13.74,13.85,13.32,13.36,5609566,65.3979145486733,65.9214786389466,63.3988516585392,63.5892386004568,1178561.08060809,0.0,1.0
2009-12-17,12.84,13.32,12.75,13.3,7293532,61.1142083555288,63.3988516585392,60.6858377362144,63.3036581875805,1532359.71470336,0.0,1.0
2009-12-18,13.61,13.68,12.83,12.9,6892905,64.7791569874414,65.112334135797,61.0666116200494,61.3997887684051,1448188.60591513,0.0,1.0
2009-12-21,13.44,13.75,13.23,13.65,5131606,63.9700124842918,65.4455112841527,62.9704810392248,64.9695439293589,1078142.4289535,0.0,1.0
2009-12-22,13.59,13.64,13.161,13.38,4229847,64.6839635164826,64.9219471938795,62.642063564417,63.6844320714155,888684.267397315,0.0,1.0
2009-12-23,14.07,14.2,13.65,13.69,4317667,66.968606819493,67.587364380725,64.9695439293589,65.1599308712764,907135.112631867,0.0,1.0
2009-12-24,14.11,14.27,14.08,14.24,1244559,67.1589937614105,67.9205415290807,67.0162035549724,67.7777513226425,261479.907700618,0.0,1.0
2009-12-28,14.4,14.51,14.07,14.3,3218097,68.5392990903127,69.0628631805859,66.968606819493,68.0633317355188,676117.168034328,0.0,1.0
2009-12-29,14.16,14.57,14.11,14.41,3568165,67.3969774388075,69.3484435934622,67.1589937614105,68.5868958257921,749665.909660028,0.0,1.0
2009-12-30,13.92,14.02,13.8,13.94,2584225,66.2546557873023,66.7306231420961,65.6834949615497,66.349849258261,542941.647987463,0.0,1.0
2009-12-31,14.17,14.27,14.1,14.16,1742044,67.4445741742869,67.9205415290807,67.1113970259312,67.3969774388075,366000.731448179,0.0,1.0
2010-01-04,14.69,14.87,14.65,14.84,3393369,69.9196044192148,70.7763456578437,69.7292174772973,70.6335554514056,712941.542276532,0.0,1.0
2010-01-05,14.8,14.88,14.52,14.86,2949727,70.443168509488,70.8239423933231,69.1104599160653,70.7287489223643,619733.048977204,0.0,1.0
2010-01-06,14.85,15.38,14.84,14.95,6010613,70.6811521868849,73.2037791672923,70.6335554514056,71.1571195416788,1262820.43074224,0.0,1.0
2010-01-07,14.74,14.86,14.4701,14.86,3828826,70.1575880966117,70.7287489223643,68.8729522060232,70.7287489223643,804430.379822673,0.0,1.0
2010-01-08,14.83,14.9,14.3,14.85,4648867,70.5859587159262,70.9191358642819,68.0633317355188,70.6811521868849,976719.716841426,0.0,1.0
2010-01-11,15.05,15.4,14.95,15.24,5225315,71.6330868964726,73.2989726382511,71.1571195416788,72.5374248705809,1097830.54391688,0.0,1.0
2010-01-12,14.58,14.99,14.4,14.84,4631856,69.3960403289416,71.3475064835963,68.5392990903127,70.6335554514056,973145.732233307,0.0,1.0
2010-01-13,14.85,14.9,14.45,14.76,3217093,70.6811521868849,70.9191358642819,68.7772827677096,70.2527815675705,675906.229197896,0.0,1.0
2010-01-14,14.9,15.04,14.6901,14.99,2908553,70.9191358642819,71.5854901609932,69.9200803865696,71.3475064835963,611082.455699051,0.0,1.0
2010-01-15,14.5,14.78,14.33,14.75,3600772,69.0152664451065,70.3479750385293,68.206121941957,70.2051848320911,756516.589579899,0.0,1.0
2010-01-19,14.54,14.7,14.47,14.6,3140362,69.205653387024,69.9672011546942,68.8724762386684,69.4912337999004,659785.16559402,0.0,1.0
2010-01-20,14.02,14.32,13.72,14.31,5306355,66.7306231420961,68.1585252064776,65.3027210777146,68.1109284709982,1114856.92171019,0.0,1.0
2010-01-21,13.32,14.2,13.32,13.9,6168246,63.3988516585392,67.587364380725,63.3988516585392,66.1594623163435,1295938.87855434,0.0,1.0
2010-01-22,13.24,13.42,12.83,13.13,7797985,63.0180777747042,63.8748190133331,61.0666116200494,62.4945136844309,1638344.50439939,0.0,1.0
2010-01-25,12.93,13.39,12.865,13.32,3597246,61.5425789748433,63.7320288068949,61.2332001942273,63.3988516585392,755775.782471073,0.0,1.0
2010-01-26,13.01,13.3,12.6,12.65,4171738,61.9233528586783,63.3036581875805,59.9718867040236,60.2098703814205,876475.656992686,0.0,1.0
2010-01-27,12.81,13.07,12.5,12.98,4835689,60.9714181490907,62.2089332715546,59.4959193492298,61.7805626522402,1015970.72809637,0.0,1.0
2010-01-28,12.46,13.0,11.99,12.9,9725569,59.3055324073122,61.8757561231989,57.0684858397812,61.3997887684051,2043326.90089903,0.0,1.0
2010-01-29,11.84,12.37,11.76,12.15,6659722,56.3545348075904,58.8771617879978,55.9737609237553,57.8300336074513,1399197.22075994,0.0,1.0
2010-02-01,12.49,12.5,11.88,11.9,5651984,59.4483226137504,59.4959193492298,56.544921749508,56.6401152204667,1187473.03634891,0.0,1.0
2010-02-02,12.69,13.01,12.43,12.64,6616046,60.400257323338,61.9233528586783,59.1627422008741,60.1622736459411,1390020.96117825,0.0,1.0
2010-02-03,12.37,12.82,12.3,12.64,4716583,58.8771617879978,61.01901488457,58.5439846396421,60.1622736459411,990946.742984706,0.0,1.0
2010-02-04,11.71,12.14,11.55,12.14,6565769,55.7357772463584,57.7824368719719,54.9742294786883,57.7824368719719,1379457.84177655,0.0,1.0
2010-02-05,12.35,12.35,11.39,11.52,9721679,58.781968317039,58.781968317039,54.2126817110182,54.8314392722501,2042509.61795707,0.0,1.0
2010-02-08,11.85,12.48,11.85,12.19,5539416,56.4021315430698,59.400725878271,56.4021315430698,58.0204205493689,1163822.67485537,0.0,1.0
2010-02-09,12.46,12.69,12.15,12.16,6818003,59.3055324073122,60.400257323338,57.8300336074513,57.8776303429307,1432451.81236288,0.0,1.0
2010-02-10,12.33,12.55,12.15,12.5,5852664,58.6867748460802,59.7339030266267,57.8300336074513,59.4959193492298,1229635.59182227,0.0,1.0
2010-02-11,12.75,12.76,12.29,12.42,6630800,60.6858377362144,60.7334344716937,58.4963879041627,59.1151454653947,1393120.75360128,0.0,1.0
2010-02-12,12.6,12.71,12.36,12.47,5021264,59.9718867040236,60.4954507942968,58.8295650525184,59.3531291427916,1054959.74659332,0.0,1.0
2010-02-16,13.16,13.37,13.01,13.15,5461454,62.6373038908691,63.6368353359361,61.9233528586783,62.5897071553897,1147442.98006858,0.0,1.0
2010-02-17,13.03,13.35,12.9,13.17,4915722,62.0185463296371,63.5416418649774,61.3997887684051,62.6849006263485,1032785.53675792,0.0,1.0
2010-02-18,13.01,13.27,12.935,13.03,4452290,61.9233528586783,63.1608679811423,61.566377342583,62.0185463296371,935419.195278315,0.0,1.0
2010-02-19,12.79,13.04,12.58,12.86,3847945,60.8762246781319,62.0661430651165,59.8766932330648,61.2094018264876,808447.251947922,0.0,1.0
2010-02-22,12.69,13.1,12.67,12.97,3207300,60.400257323338,62.3517234779928,60.3050638523793,61.7329659167608,673848.73514891,0.0,1.0
2010-02-23,12.18,12.76,12.11,12.68,3989677,57.9728238138895,60.7334344716937,57.6396466655338,60.3526605878587,838224.924423252,0.0,1.0
2010-02-24,12.0,12.43,11.95,12.22,5847488,57.1160825752606,59.1627422008741,56.8780988978636,58.163210755807,1228548.12228305,0.0,1.0
2010-02-25,12.44,12.44,11.65,11.84,7271141,59.2103389363535,59.2103389363535,55.4501968334821,56.3545348075904,1527655.40047372,0.0,1.0
2010-02-26,12.57,12.65,12.3,12.53,3195087,59.8290964975854,60.2098703814205,58.5439846396421,59.6387095556679,671282.802868683,0.0,1.0
2010-03-01,12.76,12.76,12.4,12.69,3253139,60.7334344716937,60.7334344716937,59.0199519944359,60.400257323338,683479.43766208,0.0,1.0
2010-03-02,12.99,13.16,12.8,12.93,4036927,61.8281593877196,62.6373038908691,60.9238214136113,61.5425789748433,848152.075839017,0.0,1.0
2010-03-03,13.27,13.47,13.1301,13.19,3402203,63.1608679811423,64.11280269073,62.4949896517857,62.7800940973072,714797.551919005,0.0,1.0
2010-03-04,13.02,13.28,12.86,13.23,3206908,61.9709495941577,63.2084647166217,61.2094018264876,62.9704810392248,673766.376559386,0.0,1.0
2010-03-05,13.25,13.38,13.09,13.15,2628537,63.0656745101835,63.6844320714155,62.3041267425134,62.5897071553897,552251.530178689,0.0,1.0
2010-03-08,13.15,13.46,13.05,13.38,2522725,62.5897071553897,64.0652059552506,62.1137398005959,63.6844320714155,530020.593763768,0.0,1.0
2010-03-09,13.03,13.2,12.86,12.86,2278124,62.0185463296371,62.8276908327866,61.2094018264876,61.2094018264876,478630.30459027,0.0,1.0
2010-03-10,12.96,13.31,12.83,13.07,3557424,61.6853691812814,63.3512549230598,61.0666116200494,62.2089332715546,747409.242287399,0.0,1.0
2010-03-11,13.26,13.26,12.78,12.87,2588759,63.1132712456629,63.1132712456629,60.8286279426525,61.256998561967,543894.234326492,0.0,1.0
2010-03-12,13.25,13.48,13.07,13.35,3798982,63.0656745101835,64.1603994262094,62.2089332715546,63.5416418649774,798160.201899877,0.0,1.0
2010-03-15,13.15,13.29,12.9563,13.22,3007269,62.5897071553897,63.2560614521011,61.667758389154,62.9228843037454,631822.533564845,0.0,1.0
2010-03-16,13.58,13.6,13.32,13.34,3370041,64.6363667810032,64.731560251962,63.3988516585392,63.494045129498,708040.365806119,0.0,1.0
2010-03-17,13.6,13.7401,13.56,13.56,2656551,64.731560251962,65.3983905160281,64.5411733100444,64.5411733100444,558137.227951414,0.0,1.0
2010-03-18,13.4,13.8,13.25,13.7,3109641,63.7796255423743,65.6834949615497,63.0656745101835,65.2075276067558,653330.731337009,0.0,1.0
2010-03-19,12.82,13.1,12.67,13.1,6617009,61.01901488457,62.3517234779928,60.3050638523793,62.3517234779928,1390223.28597853,0.0,1.0
2010-03-22,12.62,12.66,12.33,12.44,5328470,60.0670801749824,60.2574671168999,58.6867748460802,59.2103389363535,1119503.24876965,0.0,1.0
2010-03-23,12.66,12.775,12.34,12.53,4366728,60.2574671168999,60.8048295749128,58.7343715815596,59.6387095556679,917442.752327293,0.0,1.0
2010-03-24,12.04,12.401,12.0,12.35,5783183,57.3064695171781,59.0247116679839,57.1160825752606,58.781968317039,1215037.74192769,0.0,1.0
2010-03-25,11.79,12.24,11.76,12.19,4106642,56.1165511301935,58.2584042267658,55.9737609237553,58.0204205493689,862799.088769179,0.0,1.0
2010-03-26,12.09,12.11,11.67,11.89,3463776,57.544453194575,57.6396466655338,55.5453903044409,56.5925184849873,727733.943329015,0.0,1.0
2010-03-29,12.16,12.3,12.11,12.26,2661760,57.8776303429307,58.5439846396421,57.6396466655338,58.3535976977245,559231.630739239,0.0,1.0
2010-03-30,11.97,12.225,11.8801,12.19,2972541,56.9732923688224,58.1870091235467,56.5453977168628,58.0204205493689,624526.234848089,0.0,1.0
2010-03-31,12.08,12.26,12.03,12.16,2656426,57.4968564590956,58.3535976977245,57.2588727816987,57.8776303429307,558110.965646082,0.0,1.0
2010-04-01,12.51,12.52,12.19,12.3,3289274,59.5435160847091,59.5911128201885,58.0204205493689,58.5439846396421,691071.344887661,0.0,1.0
2010-04-05,12.6,12.7,12.46,12.59,2211788,59.9718867040236,60.4478540588174,59.3055324073122,59.9242899685442,464693.214297863,0.0,1.0
2010-04-06,12.7,12.8,12.49,12.53,3018029,60.4478540588174,60.9238214136113,59.4483226137504,59.6387095556679,634083.192807885,0.0,1.0
2010-04-07,13.59,13.67,12.76,12.79,7983369,64.6839635164826,65.0647374003177,60.7334344716937,60.8762246781319,1677293.39409379,0.0,1.0
2010-04-08,13.77,13.835,13.35,13.52,4558136,65.5407047551115,65.8500835357275,63.5416418649774,64.3507863681269,957657.275040286,0.0,1.0
2010-04-09,14.15,14.43,13.8199,13.91,6472950,67.3493807033281,68.6820892967508,65.7782124651536,66.2070590518229,1359956.71442713,0.0,1.0
2010-04-12,14.0,14.52,13.92,14.15,4744356,66.6354296711373,69.1104599160653,66.2546557873023,67.3493807033281,996781.807032751,0.0,1.0
2010-04-13,13.81,14.09,13.61,13.95,3944097,65.731091697029,67.0638002904518,64.7791569874414,66.3974459937404,828648.637406731,0.0,1.0
2010-04-14,14.18,14.31,13.63,13.99,4370137,67.4921709097662,68.1109284709982,64.8743504584001,66.5878329356579,918158.977918327,0.0,1.0
2010-04-15,13.98,14.3,13.91,14.12,2960625,66.5402362001786,68.0633317355188,66.2070590518229,67.2065904968899,622022.701805331,0.0,1.0
2010-04-16,13.58,13.92,13.22,13.82,5425334,64.6363667810032,66.2546557873023,62.9228843037454,65.7786884325084,1139854.22431964,0.0,1.0
2010-04-19,13.73,13.78,13.32,13.32,3196375,65.350317813194,65.5883014905909,63.3988516585392,63.3988516585392,671553.40966283,0.0,1.0
2010-04-20,13.76,14.1,13.75,14.0,2781491,65.4931080196321,67.1113970259312,65.4455112841527,66.6354296711373,584386.927377569,0.0,1.0
2010-04-21,13.84,14.06,13.75,13.92,3250844,65.8738819034672,66.9210100840136,65.4455112841527,66.2546557873023,682997.261736171,0.0,1.0
2010-04-22,13.92,13.96,13.5,13.66,3155421,66.2546557873023,66.4450427292198,64.2555928971681,65.0171406648383,662949.038042062,0.0,1.0
2010-04-23,14.23,14.34,13.7,13.77,3529054,67.7301545871632,68.2537186774364,65.2075276067558,65.5407047551115,741448.749469085,0.0,1.0
2010-04-26,14.34,14.46,14.2,14.21,2874973,68.2537186774364,68.824879503189,67.587364380725,67.6349611162044,604027.34999447,0.0,1.0
2010-04-27,14.53,14.72,14.15,14.19,5323389,69.1580566515447,70.062394625653,67.3493807033281,67.5397676452456,1118435.73858249,0.0,1.0
2010-04-28,14.85,15.15,14.42,14.52,7017697,70.6811521868849,72.1090542512665,68.6344925612714,69.1104599160653,1474407.21077177,0.0,1.0
2010-04-29,15.32,15.38,14.95,15.13,4993792,72.918198754416,73.2037791672923,71.1571195416788,72.0138607803077,1049187.92217652,0.0,1.0
2010-04-30,15.28,15.76,15.27,15.63,6113143,72.7278118124984,75.0124551155089,72.6802150770191,74.3936975542769,1284361.82406835,0.0,1.0
2010-05-03,15.54,15.76,15.17,15.55,6989431,73.9653269349624,75.0124551155089,72.2042477222252,74.0129236704418,1468468.56819149,0.0,1.0
2010-05-04,15.5,15.61,14.93,15.61,7082208,73.7749399930449,74.2985040833181,71.06192607072,74.2985040833181,1487960.87140632,0.0,1.0
2010-05-05,15.62,15.745,14.88,15.0,8001183,74.3461008187975,74.9410600122898,70.8239423933231,71.3951032190757,1681036.08775137,0.0,1.0
2010-05-06,15.88,16.35,15.34,15.71,12652997,75.5836159412615,77.8206625087925,73.0133922253748,74.774471438112,2658374.96470332,0.0,1.0
2010-05-07,16.03,16.3,15.23,16.13,11467531,76.2975669734522,77.5826788313956,72.4898281351015,76.7735343282461,2409310.40427491,0.0,1.0
2010-05-10,16.18,16.45,15.77,16.29,8905846,77.011518005643,78.2966298635864,75.0600518509883,77.5350820959162,1871104.37518504,0.0,1.0
2010-05-11,17.66,17.85,16.62,16.62,13929711,84.0558348565918,84.9601728307001,79.1057743667359,79.1057743667359,2926610.58782772,0.0,1.0
2010-05-12,17.92,18.62,17.83,18.31,13548901,85.2933499790558,88.6251214626127,84.8649793597413,87.1496226627517,2846602.99987771,0.0,1.0
2010-05-13,17.5,18.0,17.4,17.84,7486330,83.2942870889217,85.6741238628909,82.8183197341278,84.9125760952207,1572866.27425165,0.0,1.0
2010-05-14,17.75,18.04,16.8601,17.95,9513867,84.4842054759063,85.8645108048084,80.2485719855959,85.4361401854939,1998848.64039065,0.0,1.0
2010-05-17,17.22,17.77,16.94,17.74,6911654,81.9615784954989,84.579398946865,80.6288699020762,84.4366087404269,1452127.74161659,0.0,1.0
2010-05-18,17.15,17.42,16.93,17.03,8097312,81.6284013471432,82.9135132050866,80.5812731665968,81.0572405213906,1701232.64094599,0.0,1.0
2010-05-19,16.52,16.87,15.95,16.87,9532186,78.629807011942,80.2956927537205,75.9167930896172,80.2956927537205,2002697.43376178,0.0,1.0
2010-05-20,15.59,16.21,15.5,15.75,9663620,74.2033106123593,77.1543082120811,73.7749399930449,74.9648583800295,2030311.51247458,0.0,1.0
2010-05-21,15.73,15.81,14.93,15.1,6730220,74.8696649090707,75.2504387929058,71.06192607072,71.8710705738695,1414008.74077071,0.0,1.0
2010-05-24,16.1,16.59,16.01,16.03,5053517,76.6307441218079,78.9629841602977,76.2023735024935,76.2975669734522,1061736.05166449,0.0,1.0
2010-05-25,16.6,16.67,15.56,15.68,7413954,79.0105808957771,79.3437580441328,74.0605204059212,74.6316812316738,1557660.18936557,0.0,1.0
2010-05-26,16.57,17.05,16.49,17.02,6263040,78.867790689339,81.1524339923494,78.4870168055039,81.0096437859112,1315854.95032801,0.0,1.0
2010-05-27,17.04,17.17,16.62,16.73,4729320,81.10483725687,81.723594818102,79.1057743667359,79.6293384570091,993622.766848889,0.0,1.0
2010-05-28,16.95,17.18,16.76,17.0,4500087,80.6764666375555,81.7711915535814,79.7721286634473,80.9144503149525,945461.270542217,0.0,1.0
2010-06-01,17.15,17.69,17.07,17.26,5859527,81.6284013471432,84.19862506303,81.2476274633081,82.1519654374165,1231077.49743425,0.0,1.0
2010-06-02,17.37,17.3801,16.9,17.07,4087360,82.9135132050866,82.9617242864551,80.6700272404124,81.4815008872094,856283.137157484,0.05,1.0
2010-06-03,17.16,17.45,16.72,17.42,4378741,81.9111045825726,83.2953831565205,79.8108198496861,83.1521819247328,917326.117660323,0.0,1.0
2010-06-04,16.84,17.25,16.73,16.74,3892045,80.383624776837,82.3407082779357,79.8585535936154,79.9062873375446,815365.542197922,0.0,1.0
2010-06-07,17.34,17.75,16.58,16.79,6239754,82.7703119732989,84.7273954743976,79.1425474346768,80.1449560571908,1307199.78915754,0.0,1.0
2010-06-08,17.6,17.88,17.4,17.63,5731099,84.0113893154591,85.3479341454777,83.0567144368743,84.1545905472468,1200638.90410439,0.0,1.0
2010-06-09,17.28,17.6693,17.12,17.45,4915175,82.4839095097235,84.3421841608887,81.7201696068556,83.2953831565205,1029706.57555929,0.0,1.0
2010-06-10,17.09,17.35,16.82,17.16,5179436,81.5769683750679,82.8180457172281,80.2881572889785,81.9111045825726,1085068.04068798,0.0,1.0
2010-06-11,17.3,17.46,17.08,17.17,2924248,82.5793769975819,83.3431169004497,81.5292346311387,81.9588383265018,612616.518062147,0.0,1.0
2010-06-14,16.74,17.36,16.69,17.33,3807972,79.9062873375446,82.8657794611574,79.6676186178984,82.7225782293696,797752.635042633,0.0,1.0
2010-06-15,17.19,17.19,16.84,16.9,3093507,82.0543058143603,82.0543058143603,80.383624776837,80.6700272404124,648075.500758102,0.0,1.0
2010-06-16,17.28,17.41,17.11,17.13,3684840,82.4839095097235,83.1044481808035,81.6724358629264,81.7679033507849,771957.04687705,0.0,1.0
2010-06-17,18.14,18.23,17.49,17.53,8154137,86.5890114876379,87.0186151830011,83.4863181322374,83.6772531079544,1708254.23040102,0.0,1.0
2010-06-18,18.37,18.53,18.05,18.42,11147750,87.6868875980104,88.4506275008782,86.1594077922748,87.9255563176566,2335402.39720684,0.0,1.0
2010-06-21,17.79,18.65,17.7,18.65,5541197,84.9183304501146,89.0234324280291,84.4887267547515,89.0234324280291,1160855.30777021,0.0,1.0
2010-06-22,17.88,18.26,17.77,17.82,4165467,85.3479341454777,87.1618164147888,84.8228629622561,85.0615316819023,872646.19472862,0.0,1.0
2010-06-23,17.76,18.0,17.51,17.65,3768993,84.7751292183269,85.9207390726286,83.5817856200959,84.2500580351053,789586.713664712,0.0,1.0
2010-06-24,17.69,18.1,17.64,17.75,4122596,84.4409930108222,86.398076511921,84.202324291176,84.7273954743976,863664.917235794,0.0,1.0
2010-06-25,18.38,18.49,17.91,18.01,3915382,87.7346213419396,88.2596925251613,85.4911353772655,85.9684728165578,820254.536456281,0.0,1.0
2010-06-28,18.36,19.07,18.25,18.44,7732741,87.6391538540812,91.0282496730571,87.1140826708595,88.0210238055151,1619973.70486238,0.0,1.0
2010-06-29,17.75,18.23,17.5675,18.12,5454466,84.7273954743976,87.0186151830011,83.856254647689,86.4935439997795,1142685.56182936,0.0,1.0
2010-06-30,17.96,18.18,17.62,17.68,5412427,85.7298040969116,86.7799464633549,84.1068568033176,84.393259266893,1133878.5845132,0.0,1.0
2010-07-01,16.91,17.84,16.56,17.77,7775758,80.7177609843416,85.1569991697608,79.0470799468183,84.8228629622561,1628985.56868429,0.0,1.0
2010-07-02,16.89,17.48,16.77,17.1,4911301,80.6222934964832,83.4385843883082,80.0494885693323,81.6247021189972,1028894.99036167,0.0,1.0
2010-07-06,16.22,16.88,16.0,16.82,6854194,77.4241326532242,80.5745597525539,76.373990286781,80.2881572889785,1435922.14559178,0.0,1.0
2010-07-07,16.72,16.72,15.95,16.16,4349601,79.8108198496861,79.8108198496861,76.1353215671348,77.1377301896488,911221.42156877,0.0,1.0
2010-07-08,16.39,16.85,16.13,16.85,4284301,78.2356063000213,80.4313585207662,76.9945289578611,80.4313585207662,897541.371645009,0.0,1.0
2010-07-09,17.15,17.35,16.72,16.77,4371163,81.8633708386433,82.8180457172281,79.8108198496861,80.0494885693323,915738.561483872,0.0,1.0
2010-07-12,16.62,17.26,16.52,17.14,3624214,79.3334824103937,82.388442021865,78.8561449711014,81.8156370947141,759256.178474633,0.0,1.0
2010-07-13,16.55,17.15,16.53,17.09,4114455,78.9993462028891,81.8633708386433,78.9038787150306,81.5769683750679,861959.415146523,0.0,1.0
2010-07-14,16.29,16.75,16.28,16.55,4802187,77.7582688607289,79.9540210814738,77.7105351167996,78.9993462028891,1006036.1087785,0.0,1.0
2010-07-15,16.26,16.46,15.91,16.42,3882005,77.6150676289412,78.5697425075259,75.9443865914178,78.378807531809,813262.208335218,0.0,1.0
2010-07-16,15.89,15.95,15.68,15.91,3995202,75.8489191035594,76.1353215671348,74.8465104810454,75.9443865914178,836976.459655585,0.0,1.0
2010-07-19,15.38,15.74,15.215,15.65,5387933,73.4144981631682,75.1329129446208,72.6268913883358,74.7033092492576,1128747.20407166,0.0,1.0
2010-07-20,15.92,15.9299,15.21,15.21,4166555,75.9921203353471,76.039376741837,72.6030245163712,72.6030245163712,872874.125728881,0.0,1.0
2010-07-21,15.69,16.04,15.61,15.92,3175489,74.8942442249746,76.5649252624979,74.5123742735407,75.9921203353471,665250.353022264,0.0,1.0
2010-07-22,16.03,16.26,15.81,15.84,2787006,76.5171915185687,77.6150676289412,75.4670491521255,75.6102503839132,583864.949736928,0.0,1.0
2010-07-23,16.3,16.3,15.95,16.13,3837449,77.8060026046581,77.8060026046581,76.1353215671348,76.9945289578611,803927.931085554,0.0,1.0
2010-07-26,16.06,16.45,16.01,16.45,2351621,76.6603927503564,78.5220087635967,76.4217240307102,78.5220087635967,492653.792982614,0.0,1.0
2010-07-27,15.54,16.01,15.4,15.99,4696253,74.178238066036,76.4217240307102,73.5099656510267,76.3262565428517,983843.422582118,0.0,1.0
2010-07-28,15.77,15.9,15.4,15.5,3540761,75.2761141764085,75.8966528474886,73.5099656510267,73.9873030903191,741773.158470227,0.0,1.0
2010-07-29,15.93,16.21,15.78,16.11,3429029,76.0398540792763,77.376398909295,75.3238479203377,76.8990614700026,718365.817917675,0.0,1.0
2010-07-30,16.29,16.34,15.85,15.96,2862901,77.7582688607289,77.9969375803751,75.6579841278424,76.183055311064,599764.603472974,0.0,1.0
2010-08-02,15.93,16.57,15.87,16.52,2773329,76.0398540792763,79.0948136907475,75.7534516157009,78.8561449711014,580999.681087506,0.0,1.0
2010-08-03,16.5,16.56,16.14,16.27,3070487,78.7606774832429,79.0470799468183,77.0422627017903,77.6628013728704,643252.916543018,0.0,1.0
2010-08-04,17.02,17.22,16.84,16.93,4074810,81.2428321675633,82.197507046148,80.383624776837,80.8132284722001,853653.969829104,0.0,1.0
2010-08-05,17.11,17.17,16.9,17.07,3018378,81.6724358629264,81.9588383265018,80.6700272404124,81.4815008872094,632336.320502019,0.0,1.0
2010-08-06,17.22,17.47,17.16,17.27,3265189,82.197507046148,83.390850644379,81.9111045825726,82.4361757657942,684042.090819528,0.0,1.0
2010-08-09,17.36,17.42,16.98,17.22,2249742,82.8657794611574,83.1521819247328,81.0518971918463,82.197507046148,471310.610652096,0.0,1.0
2010-08-10,17.46,17.59,17.0,17.0,3286729,83.3431169004497,83.9636555715298,81.1473646797048,81.1473646797048,688554.621835728,0.0,1.0
2010-08-11,17.13,17.6,17.01,17.3,3801458,81.7679033507849,84.0113893154591,81.195098423634,82.5793769975819,796387.981976731,0.0,1.0
2010-08-12,17.82,17.85,17.3,17.37,3475357,85.0615316819023,85.20473291369,82.5793769975819,82.9135132050866,728071.321024383,0.0,1.0
2010-08-13,17.61,17.88,17.5,17.87,2150832,84.0591230593883,85.3479341454777,83.5340518761667,85.3002004015485,450589.420177989,0.0,1.0
2010-08-16,17.97,17.99,17.7205,17.8,2484916,85.7775378408409,85.8730053286993,84.5865809298064,84.9660641940438,520578.482945673,0.0,1.0
2010-08-17,18.19,18.2,17.8,18.0,2131111,86.8276802072841,86.8754139512134,84.9660641940438,85.9207390726286,446457.961302851,0.0,1.0
2010-08-18,18.61,18.73,17.87,18.04,3818085,88.8324974523121,89.405302379463,85.3002004015485,86.1116740483455,799871.262069877,0.0,1.0
2010-08-19,18.53,18.9,18.18,18.71,4219112,88.4506275008782,90.21677602626,86.7799464633549,89.3098348916045,883884.575711165,0.0,1.0
2010-08-20,18.42,18.45,18.05,18.26,2486952,87.9255563176566,88.0687575494443,86.1594077922748,87.1618164147888,521005.015589544,0.0,1.0
2010-08-23,18.29,18.47,18.09,18.46,1922027,87.3050176465765,88.1642250373028,86.3503427679917,88.1164912933736,402655.824116639,0.0,1.0
2010-08-24,17.98,18.385,17.7,17.82,3536059,85.8252715847701,87.7584882139043,84.4887267547515,85.0615316819023,740788.111077555,0.0,1.0
2010-08-25,18.98,19.05,18.06,18.2,6150936,90.5986459776939,90.9327821851986,86.207141536204,86.8754139512134,1288592.82630718,0.0,1.0
2010-08-26,19.22,19.48,19.02,19.2,6834002,91.7442558319956,92.9853331741558,90.7895809534109,91.6487883441372,1431692.01438105,0.0,1.0
2010-08-27,19.63,19.63,18.8,19.34,6494922,93.7013393330944,93.7013393330944,89.7394385869677,92.3170607591465,1360656.31257172,0.0,1.0
2010-08-30,19.31,19.72,19.2,19.69,3168105,92.1738595273588,94.1309430284576,91.6487883441372,93.9877417966698,663703.438954315,0.0,1.0
2010-08-31,19.56,20.06,19.43,19.49,6946570,93.3672031255897,95.7538903220516,92.7466644545096,93.0330669180851,1455274.49309189,0.0,1.0
2010-09-01,19.26,19.85,19.0,19.84,5719314,91.9351908077126,94.7514816995376,90.6941134655524,94.7037479556084,1198170.00076057,0.0,1.0
2010-09-02,19.46,19.6,19.25,19.52,3468664,92.8898656862974,93.5581381013067,91.8874570637834,93.1762681498728,726669.168281048,0.0,1.0
2010-09-03,19.1,19.14,18.53,18.84,6406926,91.1714509048448,91.3623858805617,88.4506275008782,89.9303735626846,1342221.55494399,0.0,1.0
2010-09-07,19.29,19.5,18.94,19.33,7334942,92.0783920395003,93.0808006620143,90.407711001977,92.2693270152173,1536636.64238731,0.0,1.0
2010-09-08,19.32,19.8,19.31,19.44,4286551,92.221593271288,94.5128129798915,92.1738595273588,92.7943981984389,898012.736305476,0.0,1.0
2010-09-09,19.03,19.44,18.75,19.34,3712572,90.8373146973401,92.7943981984389,89.5007698673215,92.3170607591465,777766.773438854,0.0,1.0
2010-09-10,18.98,19.23,18.81,18.85,3061420,90.5986459776939,91.7919895759249,89.7871723308969,89.9781073066138,641353.421709041,0.0,1.0
2010-09-13,19.01,19.2,18.77,19.05,2820144,90.7418472094816,91.6487883441372,89.5962373551799,90.9327821851986,590807.208456279,0.0,1.0
2010-09-14,19.85,20.15,19.31,19.42,7187481,94.7514816995376,96.1834940174148,92.1738595273588,92.6989307105804,1505744.24052195,0.0,1.0
2010-09-15,19.84,20.23,19.7,19.92,5280874,94.7037479556084,96.5653639688487,94.0354755405991,95.0856179070423,1106318.83554504,0.0,1.0
2010-09-16,19.87,20.09,19.7,20.09,5096327,94.8469491873961,95.8970915538394,94.0354755405991,95.8970915538394,1067657.08710277,0.0,1.0
2010-09-17,19.49,20.12,19.42,20.07,9728779,93.0330669180851,96.0402927856271,92.6989307105804,95.8016240659809,2038134.4933727,0.0,1.0
2010-09-20,19.2,19.58,19.06,19.54,6451942,91.6487883441372,93.4626706134482,90.9805159291278,93.2717356377313,1351652.20007979,0.0,1.0
2010-09-21,18.89,19.04,18.28,19.03,9744156,90.1690422823308,90.8850484412694,87.2572839026473,90.8373146973401,2041355.90421003,0.0,1.0
2010-09-22,18.95,19.34,18.8,19.27,5745676,90.4554447459062,92.3170607591465,89.7394385869677,91.9829245516418,1203692.718618,0.0,1.0
2010-09-23,18.7,18.94,18.58,18.8,4717763,89.2621011476753,90.407711001977,88.6892962205244,89.7394385869677,988349.668736177,0.0,1.0
2010-09-24,18.25,18.99,18.14,18.92,6440225,87.1140826708595,90.6463797216232,86.5890114876379,90.3122435141185,1349197.54242349,0.0,1.0
2010-09-27,18.16,18.32,18.1,18.31,3984232,86.6844789754964,87.4482188783642,86.398076511921,87.400485134435,834678.295066555,0.0,1.0
2010-09-28,19.0,19.1,17.65,18.05,10059482,90.6941134655524,91.1714509048448,84.2500580351053,86.1594077922748,2107415.25217726,0.0,1.0
2010-09-29,19.05,19.32,18.96,19.09,6050081,90.9327821851986,92.221593271288,90.5031784898355,91.1237171609155,1267464.16727102,0.0,1.0
2010-09-30,18.49,19.22,18.1,19.22,7447501,88.2596925251613,91.7442558319956,86.398076511921,91.7442558319956,1560217.23563951,0.0,1.0
2010-10-01,18.45,18.81,18.31,18.7,4718914,88.0687575494443,89.7871723308969,87.400485134435,89.2621011476753,988590.797946932,0.0,1.0
2010-10-04,18.23,18.45,18.04,18.34,2588543,87.0186151830011,88.0687575494443,86.1116740483455,87.5436863662227,542287.863243522,0.0,1.0
2010-10-05,18.67,18.95,18.54,18.58,3851636,89.1188999158876,90.4554447459062,88.4983612448075,88.6892962205244,806900.042391348,0.0,1.0
2010-10-06,19.08,19.25,18.67,18.8,4878078,91.0759834169863,91.8874570637834,89.1188999158876,89.7394385869677,1021934.92453293,0.0,1.0
2010-10-07,18.36,19.18,18.29,19.16,5694621,87.6391538540812,91.5533208562787,87.3050176465765,91.4578533684202,1192996.9307335,0.0,1.0
2010-10-08,18.54,18.71,18.37,18.48,2938196,88.4983612448075,89.3098348916045,87.6868875980104,88.211958781232,615538.55996623,0.0,1.0
2010-10-11,18.57,18.75,18.33,18.57,2514347,88.6415624765952,89.5007698673215,87.4959526222934,88.6415624765952,526744.142199979,0.0,1.0
2010-10-12,18.42,18.58,18.14,18.49,3201337,87.9255563176566,88.6892962205244,86.5890114876379,88.2596925251613,670665.390241703,0.0,1.0
2010-10-13,18.71,19.0,18.61,18.61,4171013,89.3098348916045,90.6941134655524,88.8324974523121,88.8324974523121,873808.056242819,0.0,1.0
2010-10-14,18.56,18.85,18.5,18.72,3336530,88.5938287326659,89.9781073066138,88.3074262690905,89.3575686355337,698987.702482791,0.0,1.0
2010-10-15,18.2,18.54,18.01,18.43,4601154,86.8754139512134,88.4983612448075,85.9684728165578,87.9732900615858,963920.619095138,0.0,1.0
2010-10-18,18.03,18.05,17.73,17.99,4103710,86.0639403044163,86.1594077922748,84.6319279865392,85.8730053286993,859708.38702354,0.0,1.0
2010-10-19,17.02,17.19,16.74,17.13,7500089,81.2428321675633,82.0543058143603,79.9062873375446,81.7679033507849,1571234.17997933,0.0,1.0
2010-10-20,17.25,17.51,16.95,17.0,4512525,82.3407082779357,83.5817856200959,80.9086959600586,81.1473646797048,945353.250876256,0.0,1.0
2010-10-21,16.51,17.33,16.34,17.33,7041363,78.8084112271721,82.7225782293696,77.9969375803751,82.7225782293696,1475133.19098504,0.0,1.0
2010-10-22,16.78,16.83,16.39,16.68,4021811,80.0972223132616,80.3358910329077,78.2356063000213,79.6198848739692,842550.922877964,0.0,1.0
2010-10-25,17.26,17.38,17.1,17.25,4789022,82.388442021865,82.9612469490158,81.6247021189972,82.3407082779357,1003278.10177626,0.0,1.0
2010-10-26,17.17,17.34,16.95,17.09,3677761,81.9588383265018,82.7703119732989,80.9086959600586,81.5769683750679,770474.028907521,0.0,1.0
2010-10-27,16.62,16.97,16.4,16.97,5538197,79.3334824103937,81.0041634479171,78.2833400439505,81.0041634479171,1160226.82155625,0.0,1.0
2010-10-28,17.11,17.14,16.63,16.96,5048171,81.6724358629264,81.8156370947141,79.381216154323,80.9564297039878,1057568.62639636,0.0,1.0
2010-10-29,16.93,17.29,16.85,17.29,4954528,80.8132284722001,82.5316432536527,80.4313585207662,82.5316432536527,1037950.84821856,0.0,1.0
2010-11-01,17.55,17.69,16.99,17.07,6764743,83.7727205958129,84.4409930108222,81.0996309357755,81.4815008872094,1417182.57215027,0.0,1.0
2010-11-02,17.9,18.07,17.65,17.75,5499621,85.4434016333362,86.2548752801333,84.2500580351053,84.7273954743976,1152145.32682641,0.0,1.0
2010-11-03,18.51,18.6,17.695,17.95,10254401,88.3551600130197,88.7847637083829,84.4648598827868,85.6820703529824,2148249.88695658,0.0,1.0
2010-11-04,18.89,19.37,18.69,19.14,7616134,90.1690422823308,92.4602619909342,89.214367403746,91.3623858805617,1595545.07421215,0.0,1.0
2010-11-05,18.83,19.25,18.8,18.83,4617637,89.8826398187554,91.8874570637834,89.7394385869677,89.8826398187554,967373.731850013,0.0,1.0
2010-11-08,18.94,19.02,18.53,18.88,4929966,90.407711001977,90.7895809534109,88.4506275008782,90.1213085384015,1032805.2220895,0.0,1.0
2010-11-09,17.91,19.3,17.68,19.2,9459700,85.4911353772655,92.1261257834296,84.393259266893,91.6487883441372,1981763.67938441,0.0,1.0
2010-11-10,17.69,18.11,17.32,18.1,9309504,84.4409930108222,86.4458102558502,82.6748444854404,86.398076511921,1950298.30758733,0.0,1.0
2010-11-11,17.74,17.75,17.2,17.72,5195999,84.6796617304684,84.7273954743976,82.1020395582895,84.5841942426099,1088537.91307522,0.0,1.0
2010-11-12,17.79,17.95,17.35,17.48,8056553,84.9183304501146,85.6820703529824,82.8180457172281,83.4385843883082,1687810.83083348,0.0,1.0
2010-11-15,17.06,17.88,17.05,17.88,6028348,81.4337671432802,85.3479341454777,81.386033399351,85.3479341454777,1262911.20364173,0.0,1.0
2010-11-16,16.56,16.92,16.36,16.89,6959604,79.0470799468183,80.7654947282709,78.0924050682335,80.6222934964832,1458005.05619612,0.0,1.0
2010-11-17,16.71,17.0,16.45,16.56,4155288,79.7630861057569,81.1473646797048,78.5220087635967,79.0470799468183,870513.741004669,0.0,1.0
2010-11-18,17.08,17.29,17.02,17.13,3944261,81.5292346311387,82.5316432536527,81.2428321675633,81.7679033507849,826304.554247219,0.0,1.0
2010-11-19,17.08,17.1,16.67,16.99,2911414,81.5292346311387,81.6247021189972,79.5721511300399,81.0996309357755,609927.854038846,0.0,1.0
2010-11-22,17.21,17.2701,16.78,17.09,2907695,82.1497733022188,82.4366531032335,80.0972223132616,81.5769683750679,609148.740628946,0.0,1.0
2010-11-23,17.14,17.31,17.0,17.23,3369061,81.8156370947141,82.6271107415112,81.1473646797048,82.2452407900773,705802.797491518,0.0,1.0
2010-11-24,17.08,17.27,17.0,17.19,2299702,81.5292346311387,82.4361757657942,81.1473646797048,82.0543058143603,481777.001068499,0.0,1.0
2010-11-26,16.68,16.78,16.63,16.77,1462498,79.6198848739692,80.0972223132616,79.381216154323,80.0494885693323,306386.610312413,0.0,1.0
2010-11-29,16.91,16.99,16.48,16.7,2619949,80.7177609843416,81.0996309357755,78.6652099953844,79.7153523618276,548867.275922017,0.0,1.0
2010-11-30,17.44,17.55,16.9,16.98,4275599,83.2476494125913,83.7727205958129,80.6700272404124,81.0518971918463,895718.342633729,0.0,1.0
2010-12-01,17.99,18.11,17.58,17.95,5407813,85.8730053286993,86.4458102558502,83.9159218276006,85.6820703529824,1132911.97271614,0.0,1.0
2010-12-02,18.32,18.57,18.15,18.29,4073018,87.4482188783642,88.6415624765952,86.6367452315672,87.3050176465765,853278.554063968,0.0,1.0
2010-12-03,18.78,18.88,18.45,18.57,3340243,89.6439710991092,90.1213085384015,88.0687575494443,88.6415624765952,699765.558920262,0.0,1.0
2010-12-06,18.83,18.92,18.68,18.89,3788849,89.8826398187554,90.3122435141185,89.1666336598168,90.1690422823308,793746.454419477,0.0,1.0
2010-12-07,18.26,19.1,18.18,19.09,5366773,87.1618164147888,91.1714509048448,86.7799464633549,91.1237171609155,1124314.28130923,0.0,1.0
2010-12-08,18.01,18.33,17.8,18.14,3967010,85.9684728165578,87.4959526222934,84.9660641940438,86.5890114876379,831070.365207643,0.0,1.0
2010-12-09,17.92,18.17,17.711,18.11,3098703,85.5388691211947,86.7322127194256,84.5412338730736,86.4458102558502,649164.038880673,0.0,1.0
2010-12-10,17.93,17.955,17.48,17.77,2869210,85.5866028651239,85.705937224947,83.4385843883082,84.8228629622561,601086.309980923,0.0,1.0
2010-12-13,18.16,18.41,18.06,18.22,2758599,86.6844789754964,87.8778225737274,86.207141536204,86.9708814390718,577913.813776985,0.0,1.0
2010-12-14,18.37,18.59,18.1201,18.34,3761392,87.6868875980104,88.7370299644536,86.4940213372188,87.5436863662227,787994.339093954,0.0,1.0
2010-12-15,18.04,18.36,17.92,18.21,4609755,86.1116740483455,87.6391538540812,85.5388691211947,86.9231476951426,965722.489070549,0.0,1.0
2010-12-16,17.89,18.11,17.67,18.08,4910099,85.395667889407,86.4458102558502,84.3455255229638,86.3026090240625,1028643.17688528,0.0,1.0
2010-12-17,18.08,18.15,17.65,18.02,9293897,86.3026090240625,86.6367452315672,84.2500580351053,86.0162065604871,1947028.71280693,0.0,1.0
2010-12-20,18.04,18.25,17.8,18.09,3614893,86.1116740483455,87.1140826708595,84.9660641940438,86.3503427679917,757303.471807873,0.0,1.0
2010-12-21,18.23,18.27,17.91,17.98,2804951,87.0186151830011,87.209550158718,85.4911353772655,85.8252715847701,587624.344773404,0.0,1.0
2010-12-22,17.98,18.34,17.94,18.2,2118174,85.8252715847701,87.5436863662227,85.6343366090532,86.8754139512134,443747.719252871,0.0,1.0
2010-12-23,18.07,18.27,17.85,17.89,2048667,86.2548752801333,87.209550158718,85.20473291369,85.395667889407,429186.32216174,0.0,1.0
2010-12-27,17.78,18.07,17.71,18.04,1276421,84.8705967061854,86.2548752801333,84.5364604986807,86.1116740483455,267404.333901025,0.0,1.0
2010-12-28,18.04,18.25,17.89,18.06,2373539,86.1116740483455,87.1140826708595,85.395667889407,86.207141536204,497245.513261772,0.0,1.0
2010-12-29,18.51,18.6,18.17,18.18,2531019,88.3551600130197,88.7847637083829,86.7322127194256,86.7799464633549,530236.849586334,0.0,1.0
2010-12-30,18.54,18.68,18.46,18.52,2072153,88.4983612448075,89.1666336598168,88.1164912933736,88.402893756949,434106.531235392,0.0,1.0
2010-12-31,18.57,18.71,18.46,18.59,1444252,88.6415624765952,89.3098348916045,88.1164912933736,88.7370299644536,302564.157159137,0.0,1.0
2011-01-03,18.36,18.71,18.23,18.68,2490462,87.6391538540812,89.3098348916045,87.0186151830011,89.1666336598168,521740.344459871,0.0,1.0
2011-01-04,17.85,18.29,17.43,18.22,5084164,85.20473291369,87.3050176465765,83.199915668662,86.9708814390718,1065108.99449599,0.0,1.0
2011-01-05,17.64,17.78,17.32,17.63,3042884,84.202324291176,84.8705967061854,82.6748444854404,84.1545905472468,637470.214888415,0.0,1.0
2011-01-06,17.01,17.64,16.96,17.58,4644836,81.195098423634,84.202324291176,80.9564297039878,83.9159218276006,973071.797361138,0.0,1.0
2011-01-07,17.18,17.43,16.93,16.93,3258128,82.0065720704311,83.199915668662,80.8132284722001,80.8132284722001,682562.843767282,0.0,1.0
2011-01-10,17.0,17.27,16.98,17.2,2772142,81.1473646797048,82.4361757657942,81.0518971918463,82.1020395582895,580751.010042184,0.0,1.0
2011-01-11,18.06,18.11,17.18,17.23,5031795,86.207141536204,86.4458102558502,82.0065720704311,82.2452407900773,1054137.92964978,0.0,1.0
2011-01-12,18.27,18.33,17.91,18.27,3302382,87.209550158718,87.4959526222934,85.4911353772655,87.209550158718,691833.853404742,0.0,1.0
2011-01-13,17.73,18.36,17.56,18.34,2863244,84.6319279865392,87.6391538540812,83.8204543397421,87.5436863662227,599836.46039677,0.0,1.0
2011-01-14,17.12,17.62,17.05,17.49,4057405,81.7201696068556,84.1068568033176,81.386033399351,83.4863181322374,850007.70231114,0.0,1.0
2011-01-18,17.2,17.41,17.08,17.33,2640662,82.1020395582895,83.1044481808035,81.5292346311387,82.7225782293696,553206.554238569,0.0,1.0
2011-01-19,16.89,17.33,16.73,17.33,4122730,80.6222934964832,82.7225782293696,79.8585535936154,82.7225782293696,863692.989620017,0.0,1.0
2011-01-20,16.42,16.63,16.13,16.52,5370528,78.378807531809,79.381216154323,76.9945289578611,78.8561449711014,1125100.93655369,0.0,1.0
2011-01-21,15.99,16.59,15.98,16.3,5241805,76.3262565428517,79.190281178606,76.2785227989225,77.8060026046581,1098134.0595807,0.0,1.0
2011-01-24,15.78,16.21,15.64,16.0,5377426,75.3238479203377,77.376398909295,74.6555755053284,76.373990286781,1126546.03585498,0.0,1.0
2011-01-25,16.16,16.2,15.44,15.52,8120640,77.1377301896488,77.3286651653657,73.7009006267436,74.0827705781775,1701236.7628314,0.0,1.0
2011-01-26,16.56,16.71,15.87,16.1,5164344,79.0470799468183,79.7630861057569,75.7534516157009,76.8513277260734,1081906.33604097,0.0,1.0
2011-01-27,16.11,16.56,15.97,16.54,3784553,76.8990614700026,79.0470799468183,76.2307890549933,78.9516124589598,792846.462161093,0.0,1.0
2011-01-28,16.41,16.77,15.77,15.98,6413109,78.3310737878797,80.0494885693323,75.2761141764085,76.2785227989225,1343516.86503095,0.0,1.0
2011-01-31,16.12,16.49,15.95,16.32,3703929,76.9467952139318,78.7129437393136,76.1353215671348,77.9014700925166,775956.104656449,0.0,1.0
2011-02-01,16.44,16.47,15.91,16.27,4467531,78.4742750196675,78.6174762514552,75.9443865914178,77.6628013728704,935927.214639354,0.0,1.0
2011-02-02,16.25,16.47,16.1,16.44,2750519,77.5673338850119,78.6174762514552,76.8513277260734,78.4742750196675,576221.090907399,0.0,1.0
2011-02-03,16.67,16.76,16.12,16.34,4681959,79.5721511300399,80.0017548254031,76.9467952139318,77.9969375803751,980848.895268026,0.0,1.0
2011-02-04,16.69,17.0,16.64,16.81,4328007,79.6676186178984,81.1473646797048,79.4289498982522,80.2404235450493,906697.57780072,0.0,1.0
2011-02-07,16.46,16.83,16.43,16.71,2463156,78.5697425075259,80.3358910329077,78.4265412757382,79.7630861057569,516019.86294045,0.0,1.0
2011-02-08,16.84,16.84,16.6168,16.76,3192058,80.383624776837,80.383624776837,79.3182076123364,80.0017548254031,668721.482381939,0.0,1.0
2011-02-09,16.7,16.9,16.54,16.83,3116858,80.19268980112,81.1530812957442,79.4243766054207,80.8169442726258,649080.717071458,0.1,1.0
2011-02-10,16.75,16.75,16.44,16.51,3480665,80.4327876747761,80.4327876747761,78.9441808581086,79.2803178812271,724842.945711844,0.0,1.0
2011-02-11,16.4,16.97,16.37,16.66,4086911,78.7521025591837,81.4892183188627,78.6080438349901,80.0006115021952,851092.710186743,0.0,1.0
2011-02-14,16.46,16.64,16.29,16.46,3864920,79.040220007571,79.9045723527328,78.2238872371404,79.040220007571,804863.437803012,0.0,1.0
2011-02-15,16.72,16.79,16.59,16.66,2585973,80.2887289505825,80.6248659737009,79.6644744790767,80.0006115021952,538524.760886582,0.0,1.0
2011-02-16,16.89,16.93,16.54,16.86,2663075,81.105061721013,81.2971400199379,79.4243766054207,80.9610029968194,554581.129655273,0.0,1.0
2011-02-17,17.09,17.17,16.83,16.95,3028320,82.0654532156372,82.4496098134869,80.8169442726258,81.3931791694003,630642.819506644,0.0,1.0
2011-02-18,17.41,17.5795,17.14,17.31,4173930,83.6020796070359,84.4160113987299,82.3055510892933,83.1218838597238,869214.278419508,0.0,1.0
2011-02-22,16.83,17.69,16.78,17.61,4637900,80.8169442726258,84.9466276995098,80.5768463989697,84.5624711016601,965835.292369981,0.0,1.0
2011-02-23,17.18,17.32,16.76,16.8,4260783,82.4976293882181,83.169903434455,80.4808072495073,80.6728855484321,887301.277416513,0.0,1.0
2011-02-24,16.42,17.37,16.39,17.3,3499810,78.8481417086462,83.4100013081111,78.7040829844525,83.0738642849926,728829.861486747,0.0,1.0
2011-02-25,16.61,16.71,16.4,16.48,2111017,79.7605136285391,80.2407093758513,78.7521025591837,79.1362591570334,439615.929923673,0.0,1.0
2011-02-28,17.06,17.07,16.6374,16.71,2155262,81.9213944914436,81.9694140661748,79.8920872633027,80.2407093758513,448829.880744283,0.0,1.0
2011-03-01,17.23,17.32,17.01,17.16,3463251,82.7377272618742,83.169903434455,81.6812966177875,82.4015902387557,721216.507931527,0.0,1.0
2011-03-02,17.05,17.27,16.93,17.24,2499941,81.8733749167124,82.929805560799,81.2971400199379,82.7857468366054,520608.733832705,0.0,1.0
2011-03-03,16.6,16.89,16.44,16.89,3049087,79.7124940538079,81.105061721013,78.9441808581086,81.105061721013,634967.51419964,0.0,1.0
2011-03-04,16.59,16.84,16.53,16.57,2434888,79.6644744790767,80.864963847357,79.3763570306895,79.5684353296143,507061.550134363,0.0,1.0
2011-03-07,16.26,16.8,16.05,16.79,4306899,78.0798285129468,80.6728855484321,77.0714174435914,80.6248659737009,896904.861008858,0.0,1.0
2011-03-08,16.11,16.23,15.85,16.23,3121020,77.3595348919787,77.9357697887532,76.1110259489672,77.9357697887532,649947.446946368,0.0,1.0
2011-03-09,15.79,16.25,15.66,16.06,4210709,75.82290850058,78.0318089382156,75.1986540290742,77.1194370183226,876873.44662453,0.0,1.0
2011-03-10,15.22,15.56,14.98,15.49,4639922,73.085792740901,74.7184582817622,71.933322947352,74.3823212586437,966256.370651353,0.0,1.0
2011-03-11,15.47,15.52,14.86,14.86,2888069,74.2862821091813,74.5263799828373,71.3570880505775,71.3570880505775,601435.772008814,0.0,1.0
2011-03-14,15.32,15.45,15.0,15.33,2795616,73.5659884882131,74.1902429597188,72.0293620968144,73.6140080629443,582182.581925915,0.0,1.0
2011-03-15,15.18,15.23,14.45,14.59,5404067,72.8937144419762,73.1338123156322,69.3882854865979,70.0605595328348,1125388.35053191,0.0,1.0
2011-03-16,15.28,15.43,14.88,15.15,6179530,73.3739101892883,74.0942038102564,71.4531272000399,72.7496557177826,1286877.28589643,0.0,1.0
2011-03-17,15.68,15.81,15.22,15.4,4968397,75.2946931785367,75.9189476500424,73.085792740901,73.9501450860628,1034660.76653337,0.0,1.0
2011-03-18,15.86,16.1,15.57,15.9,7055854,76.1590455236984,77.3115153172475,74.7664778564934,76.3511238226233,1469370.36395996,0.0,1.0
2011-03-21,16.3,16.33,16.02,16.2,4296827,78.2719068118717,78.4159655360653,76.9273587193978,77.7917110645595,894807.383041512,0.0,1.0
2011-03-22,16.07,16.29,15.96,16.25,3497643,77.1674565930538,78.2238872371404,76.6392412710105,78.0318089382156,728378.587186188,0.0,1.0
2011-03-23,16.48,16.55,15.9,16.02,3994486,79.1362591570334,79.4723961801519,76.3511238226233,76.9273587193978,831845.351059272,0.0,1.0
2011-03-24,16.13,16.56,16.07,16.52,3782500,77.4555740414411,79.5204157548831,77.1674565930538,79.3283374559583,787699.603999537,0.0,1.0
2011-03-25,16.27,16.45,16.08,16.16,3136879,78.127848087678,78.9922004328398,77.215476167785,77.5996327656347,653250.058451941,0.0,1.0
2011-03-28,15.86,16.19,15.7801,16.08,3039580,76.1590455236984,77.7436914898284,75.7753691215961,77.215476167785,632987.696582925,0.0,1.0
2011-03-29,15.79,16.07,15.74,15.86,2637337,75.82290850058,77.1674565930538,75.5828106269239,76.1590455236984,549221.232125136,0.0,1.0
2011-03-30,16.24,16.25,15.87,16.01,2670931,77.9837893634844,78.0318089382156,76.2070650984296,76.8793391446666,556217.129150056,0.0,1.0
2011-03-31,16.26,16.44,16.1899,16.32,2296718,78.0798285129468,78.9441808581086,77.743211294081,78.3679459613341,478287.867573988,0.0,1.0
2011-04-01,15.89,16.24,15.83,16.19,3274647,76.3031042478921,77.9837893634844,76.0149867995048,77.7436914898284,681940.02515222,0.0,1.0
2011-04-04,16.04,16.25,15.99,16.01,2252511,77.0233978688602,78.0318089382156,76.7832999952042,76.8793391446666,469081.830192889,0.0,1.0
2011-04-05,16.94,16.95,15.95,15.98,4998366,81.3451595946691,81.3931791694003,76.5912216962793,76.7352804204729,1040901.76307859,0.0,1.0
2011-04-06,17.38,17.43,17.01,17.07,6084776,83.4580208828423,83.6981187564983,81.6812966177875,81.9694140661748,1267144.91622628,0.0,1.0
2011-04-07,17.21,17.4205,17.15,17.38,3809476,82.6416881124117,83.6525001605037,82.3535706640245,83.4580208828423,793317.31305902,0.0,1.0
2011-04-08,18.05,18.0801,17.45,17.45,6232750,86.6753323898333,86.8198713097743,83.7941579059608,83.7941579059608,1297960.2661806,0.0,1.0
2011-04-11,17.59,18.19,17.42,17.98,5969736,84.4664319521977,87.3476064360703,83.6500991817671,86.3391953667149,1243188.01934746,0.0,1.0
2011-04-12,17.36,17.64,17.1,17.48,4067931,83.3619817333799,84.7065298258537,82.1134727903684,83.9382166301544,847140.155399191,0.0,1.0
2011-04-13,17.66,17.81,17.4,17.57,4623480,84.8025689753162,85.5228625962843,83.5540600323047,84.3703928027353,962832.350323802,0.0,1.0
2011-04-14,17.88,17.98,17.48,17.57,4554169,85.8589996194028,86.3391953667149,83.9382166301544,84.3703928027353,948398.444903362,0.0,1.0
2011-04-15,18.06,18.1,17.71,17.89,3415315,86.7233519645645,86.9154302634894,85.0426668489722,85.907019194134,711233.912236267,0.0,1.0
2011-04-18,17.76,18.1,17.4,17.89,3487788,85.2827647226283,86.9154302634894,83.5540600323047,85.907019194134,726326.29912342,0.0,1.0
2011-04-19,17.97,17.97,17.61,17.76,2425468,86.2911757919836,86.2911757919836,84.5624711016601,85.2827647226283,505099.850129161,0.0,1.0
2011-04-20,18.04,18.34,18.01,18.21,3533880,86.6273128151021,88.0679000570384,86.4832540909085,87.4436455855327,735924.884753969,0.0,1.0
2011-04-21,18.06,18.23,17.92,18.2,2385390,86.7233519645645,87.5396847349951,86.0510779183276,87.3956260108015,496753.670425501,0.0,1.0
2011-04-25,17.65,18.25,17.6,18.23,3157962,84.7545494005849,87.6357238844575,84.5144515269289,87.5396847349951,657640.559641927,0.0,1.0
2011-04-26,17.56,17.69,17.3,17.66,3197341,84.3223732280041,84.9466276995098,83.0738642849926,84.8025689753162,665841.173708257,0.0,1.0
2011-04-27,18.08,18.13,17.36,17.63,3337030,86.819391114027,87.059488987683,83.3619817333799,84.6585102511225,694931.185600681,0.0,1.0
2011-04-28,17.9,18.335,17.855,18.07,3041468,85.9550387688652,88.0438902696728,85.7389506825748,86.7713715392958,633380.869577598,0.0,1.0
2011-04-29,18.63,18.68,17.75,17.84,5228150,89.4604677242435,89.7005655978995,85.234745147897,85.6669213204779,1088753.91530738,0.0,1.0
2011-05-02,18.17,18.68,18.01,18.39,4683802,87.2515672866079,89.7005655978995,86.4832540909085,88.3079979306945,975394.310802972,0.0,1.0
2011-05-03,16.78,18.06,16.77,18.02,9502912,80.5768463989697,86.7233519645645,80.5288268242385,86.5312736656397,1978966.29722206,0.0,1.0
2011-05-04,16.67,16.82,16.25,16.82,7421163,80.0486310769264,80.7689246978946,78.0318089382156,80.7689246978946,1545445.38170946,0.0,1.0
2011-05-05,16.11,16.72,15.86,16.27,5559066,77.3595348919787,80.2887289505825,76.1590455236984,78.127848087678,1157666.64555381,0.0,1.0
2011-05-06,15.96,16.53,15.89,16.26,4515320,76.6392412710105,79.3763570306895,76.3031042478921,78.0798285129468,940308.202493376,0.0,1.0
2011-05-09,16.37,16.385,15.92,16.13,3251903,78.6080438349901,78.6800731970869,76.4471629720857,77.4555740414411,677203.623356222,0.0,1.0
2011-05-10,15.95,16.42,15.74,16.42,5180920,76.5912216962793,78.8481417086462,75.5828106269239,78.8481417086462,1078918.34298831,0.0,1.0
2011-05-11,15.54,15.95,15.47,15.93,6587692,74.6224191322997,76.5912216962793,74.2862821091813,76.4951825468169,1371876.37268233,0.0,1.0
2011-05-12,15.26,15.51,15.1,15.31,6020200,73.2778710398259,74.4783604081061,72.5095578441265,73.5179689134819,1253697.06701864,0.0,1.0
2011-05-13,15.11,15.52,14.91,15.33,4732861,72.5575774188577,74.5263799828373,71.5971859242335,73.6140080629443,985610.769460636,0.0,1.0
2011-05-16,15.05,15.5,14.95,15.05,4234809,72.2694599704705,74.4303408333749,71.7892642231584,72.2694599704705,881892.233262042,0.0,1.0
2011-05-17,15.45,15.46,14.76,14.86,5655565,74.1902429597188,74.2382625344501,70.8768923032654,71.3570880505775,1177762.40869627,0.0,1.0
2011-05-18,15.12,15.7,15.06,15.51,5992475,72.6055969935889,75.3907323279991,72.3174795452017,74.4783604081061,1247923.37990142,0.0,1.0
2011-05-19,15.48,15.52,15.1,15.12,4335067,74.3343016839125,74.5263799828373,72.5095578441265,72.6055969935889,902770.802170909,0.0,1.0
2011-05-20,15.68,15.87,15.14,15.47,4142513,75.2946931785367,76.2070650984296,72.7016361430513,74.2862821091813,862671.738179229,0.0,1.0
2011-05-23,15.51,15.79,15.33,15.5,3085780,74.4783604081061,75.82290850058,73.6140080629443,74.4303408333749,642608.773041558,0.0,1.0
2011-05-24,15.83,15.99,15.64,15.67,2956932,76.0149867995048,76.7832999952042,75.1026148796118,75.2466736038054,615776.382142382,0.0,1.0
2011-05-25,15.82,15.99,15.7,15.93,2205512,75.9669672247736,76.7832999952042,75.3907323279991,76.4951825468169,459294.363256108,0.0,1.0
2011-05-26,15.81,15.885,15.485,15.77,2314805,75.9189476500424,76.2790944605265,74.3583114712781,75.7268693511175,482054.45653302,0.0,1.0
2011-05-27,15.99,16.11,15.9,15.9,1396096,76.7832999952042,77.3595348919787,76.3511238226233,76.3511238226233,290734.769688126,0.0,1.0
2011-05-31,15.89,16.14,15.68,16.12,2583695,76.3031042478921,77.5035936161723,75.2946931785367,77.4075544667099,538050.371012712,0.0,1.0
2011-06-01,15.42,15.845,15.39,15.8,3446522,74.0461842355252,76.0870161616016,73.9021255113316,75.8709280753112,717732.720310825,0.0,1.0
2011-06-02,15.31,15.75,15.3,15.42,3655739,73.5179689134819,75.6308302016551,73.4699493387507,74.0461842355252,761301.827528266,0.0,1.0
2011-06-03,14.86,15.18,14.77,15.17,5766635,71.3570880505775,72.8937144419762,70.9249118779966,72.845694867245,1200892.55939455,0.0,1.0
2011-06-06,14.75,15.2,14.64,14.9,3287526,70.8288727285342,72.9897535914386,70.3006574064909,71.5491663495023,684622.05640137,0.0,1.0
2011-06-07,14.52,14.87,14.41,14.85,2903971,69.7244225097163,71.4051076253087,69.196207187673,71.3090684758463,604747.33819594,0.0,1.0
2011-06-08,14.07,14.45,13.93,14.26,4671036,67.5635416468119,69.3882854865979,66.891267600575,68.4759135667049,972735.811623948,0.0,1.0
2011-06-09,14.46,14.56,14.02,14.16,3734250,69.4363050613291,69.9165008086412,67.3234437731559,67.9957178193928,777651.618304104,0.0,1.0
2011-06-10,14.11,14.34,13.93,14.31,3656568,67.7556199457368,68.8600701645546,66.891267600575,68.7160114403609,761474.465458659,0.0,1.0
2011-06-13,14.0,14.205,13.85,14.04,2983661,67.2274046236934,68.2118059056832,66.5071110027253,67.4194829226183,621342.65384504,0.0,1.0
2011-06-14,14.3,14.57,14.09,14.15,2569004,68.6679918656297,69.9645203833724,67.6595807962743,67.9476982446616,534990.993647912,0.0,1.0
2011-06-15,14.01,14.46,13.875,14.15,3789600,67.2754241984247,69.4363050613291,66.6271599395533,67.9476982446616,789178.167697725,0.0,1.0
2011-06-16,13.68,13.97,13.51,13.94,4048687,65.6907782322947,67.0833458994998,64.8744454618642,66.9392871753062,843132.623031878,0.0,1.0
2011-06-17,13.65,13.95,13.63,13.65,5298305,65.5467195081011,66.9873067500374,65.4506803586387,65.5467195081011,1103363.58238434,0.0,1.0
2011-06-20,13.45,13.7,13.34,13.62,2862670,64.5863280134769,65.7868173817572,64.0581126914336,65.4026607839075,596146.470689057,0.0,1.0
2011-06-21,14.08,14.17,13.48,13.51,3581352,67.6115612215431,68.043737394124,64.7303867376705,64.8744454618642,745810.853187826,0.0,1.0
2011-06-22,14.83,15.0705,14.02,14.04,8180453,71.2130293263838,72.3679000986694,67.3234437731559,67.4194829226183,1703566.31556823,0.0,1.0
2011-06-23,14.47,14.5,14.14,14.4,6155907,69.4843246360603,69.6283833602539,67.8996786699304,69.1481876129418,1281957.83374963,0.0,1.0
2011-06-24,14.06,14.48,14.04,14.4,2366897,67.5155220720807,69.5323442107915,67.4194829226183,69.1481876129418,492902.532612741,0.0,1.0
2011-06-27,14.11,14.24,13.735,13.92,2752032,67.7556199457368,68.3798744172425,65.9548858933164,66.8432480258438,573106.283303121,0.0,1.0
2011-06-28,14.52,14.7401,14.07,14.15,2983160,69.7244225097163,70.7813333495503,67.5635416468119,67.9476982446616,621238.321392534,0.0,1.0
2011-06-29,14.75,14.98,14.51,14.72,2611197,70.8288727285342,71.933322947352,69.6764029349851,70.6848140043405,543777.618734905,0.0,1.0
2011-06-30,14.74,14.88,14.48,14.79,3115748,70.780853153803,71.4531272000399,69.5323442107915,71.020951027459,648849.561338361,0.0,1.0
2011-07-01,14.42,14.55,14.15,14.55,2373732,69.2442267624043,69.86848123391,67.9476982446616,69.86848123391,494325.910482757,0.0,1.0
2011-07-05,15.44,15.54,14.74,14.86,4840363,74.1422233849876,74.6224191322997,70.780853153803,71.3570880505775,1007997.88983847,0.0,1.0
2011-07-06,15.97,16.14,15.59,15.6,5669998,76.6872608457417,77.5035936161723,74.8625170059558,74.910536580687,1180768.05797176,0.0,1.0
2011-07-07,15.96,16.27,15.96,16.08,3460661,76.6392412710105,78.127848087678,76.6392412710105,77.215476167785,720677.144554301,0.0,1.0
2011-07-08,16.01,16.46,15.9,16.25,3087431,76.8793391446666,79.040220007571,76.3511238226233,78.0318089382156,642952.591163488,0.0,1.0
2011-07-11,15.82,16.18,15.69,15.98,3617564,75.9669672247736,77.6956719150971,75.3427127532679,76.7352804204729,753351.944545402,0.0,1.0
2011-07-12,16.63,16.68,15.75,15.79,4542216,79.8565527780016,80.0966506516576,75.6308302016551,75.82290850058,945909.251680201,0.0,1.0
2011-07-13,17.75,17.99,16.84,16.91,9464720,85.234745147897,86.3872149414461,80.864963847357,81.2011008704754,1971012.87401626,0.0,1.0
2011-07-14,17.7,17.97,17.57,17.95,1530535,84.994647274241,86.2911757919836,84.3703928027353,86.1951366425212,318731.477437523,0.0,1.0
2011-07-15,17.88,17.99,17.57,17.74,822417,85.8589996194028,86.3872149414461,84.3703928027353,85.1867255731658,171267.031122931,0.0,1.0
2011-07-18,18.43,18.45,17.88,18.0,5558075,88.5000762296193,88.5961153790817,85.8589996194028,86.4352345161773,1157460.27138129,0.0,1.0
2011-07-19,18.18,18.57,18.0375,18.52,4259307,87.2995868613391,89.1723502758562,86.6153079214193,88.9322524022002,886993.902766016,0.0,1.0
2011-07-20,18.25,18.43,17.92,17.94,3591858,87.6357238844575,88.5000762296193,86.0510779183276,86.14711706779,747998.710964328,0.0,1.0
2011-07-21,18.05,18.33,17.91,18.28,3960016,86.6753323898333,88.0198804823072,86.0030583435964,87.7797826086512,824667.028428773,0.0,1.0
2011-07-22,18.43,18.53,18.12,18.26,2892426,88.5000762296193,88.9802719769314,87.0114694129518,87.6837434591887,602343.110323322,0.0,1.0
2011-07-25,18.59,18.98,18.51,18.75,4420842,89.2683894253187,91.1411528398358,88.884232827469,90.036702621018,920633.309383879,0.0,1.0
2011-07-26,18.445,18.58,18.26,18.4,2638442,88.5721055917161,89.2203698505874,87.6837434591887,88.3560175054257,549451.346616192,0.0,1.0
2011-07-27,17.71,18.63,17.61,18.49,4246482,85.0426668489722,89.4604677242435,84.5624711016601,88.7881936780066,884323.116930909,0.0,1.0
2011-07-28,17.83,18.03,17.42,17.66,3791992,85.6189017457467,86.5792932403709,83.6500991817671,84.8025689753162,789676.297890129,0.0,1.0
2011-07-29,17.27,17.87,17.13,17.82,4485597,82.929805560799,85.8109800446716,82.257531514562,85.5708821710155,934118.43505658,0.0,1.0
2011-08-01,17.41,17.6,17.04,17.2,4255822,83.6020796070359,84.5144515269289,81.8253553419812,82.5936685376805,886268.157063455,0.0,1.0
2011-08-02,18.18,18.43,17.25,17.42,5963516,87.2995868613391,88.5000762296193,82.8337664113366,83.6500991817671,1241892.71424849,0.0,1.0
2011-08-03,18.37,18.6,18.06,18.36,5937171,88.211958781232,89.3164090000499,86.7233519645645,88.1639392065008,1236406.40993458,0.0,1.0
2011-08-04,17.4,18.48,16.97,18.48,7498266,83.5540600323047,88.7401741032754,81.4892183188627,88.7401741032754,1561501.95872656,0.0,1.0
2011-08-05,17.32,18.0,16.76,17.44,5778885,83.169903434455,86.4352345161773,80.4808072495073,83.7461383312296,1203443.60239494,0.0,1.0
2011-08-08,17.88,18.67,17.5,17.8,8275731,85.8589996194028,89.6525460231683,84.0342557796168,85.4748430215531,1723407.80740428,0.0,1.0
2011-08-09,18.59,18.59,17.56,18.26,7754428,89.2683894253187,89.2683894253187,84.3223732280041,87.6837434591887,1614847.28746673,0.0,1.0
2011-08-10,19.47,19.82,18.16,18.56,11228342,93.7822294500523,95.4680938726265,87.472279754132,89.3989819513596,2331100.67890243,0.06,1.0
2011-08-11,19.36,19.49,18.71,19.2,6423070,93.2523863458148,93.8785645599137,90.12149527532,92.4817054669237,1333484.75114472,0.0,1.0
2011-08-12,19.14,19.27,18.68,19.23,3533564,92.1927001373396,92.8188783514386,89.9769926105279,92.6262081317158,733598.374483532,0.0,1.0
2011-08-15,19.66,19.68,18.82,19.01,3733358,94.6974129937355,94.7937481035968,90.6513383795575,91.5665219232406,775077.332734058,0.0,1.0
2011-08-16,19.55,19.82,19.4,19.56,3248909,94.1675698894979,95.4680938726265,93.4450565655375,94.2157374444285,674501.540440449,0.0,1.0
2011-08-17,19.41,19.79,19.14,19.68,2837698,93.4932241204682,95.3235912078344,92.1927001373396,94.7937481035968,589130.58885453,0.0,1.0
2011-08-18,19.14,19.76,18.99,19.42,3666284,92.1927001373396,95.1790885430424,91.4701868133792,93.5413916753989,761152.191610222,0.0,1.0
2011-08-19,19.39,19.87,19.32,19.39,5534976,93.3968890106068,95.7089316472799,93.059716126092,93.3968890106068,1149108.7741457,0.0,1.0
2011-08-22,20.2,20.295,19.24,19.24,7925990,97.2984609599927,97.7560527318342,92.6743756866465,92.6743756866465,1645503.91054831,0.0,1.0
2011-08-23,19.17,20.05,18.84,19.6,6274520,92.3372028021317,96.5759476360323,90.7476734894189,94.4084076641513,1302644.48943458,0.0,1.0
2011-08-24,18.61,19.12,18.07,18.9,5465584,89.6398197260131,92.0963650274782,87.0387717597558,91.036678819003,1134702.39622183,0.0,1.0
2011-08-25,18.95,19.28,18.1,18.21,4701958,91.2775165936565,92.8670459063693,87.1832744245479,87.7131175287855,976167.049950089,0.0,1.0
2011-08-26,19.5,19.54,18.51,19.1,2929649,93.9267321148444,94.1194023345672,89.1581441767062,92.0000299176168,608220.409820596,0.0,1.0
2011-08-29,19.33,19.62,19.13,19.61,3653426,93.1078836810227,94.5047427740127,92.1445325824089,94.456575219082,758482.759869602,0.0,1.0
2011-08-30,19.74,19.81,19.4,19.55,3694006,95.082753433181,95.4199263176958,93.4450565655375,94.1675698894979,766907.517999508,0.0,1.0
2011-08-31,19.86,19.91,19.39,19.76,3509088,95.6607640923492,95.9016018670027,93.3968890106068,95.1790885430424,728516.945701187,0.0,1.0
2011-09-01,20.36,20.6799,19.82,19.85,5474222,98.0691418388837,99.6100219211165,95.4680938726265,95.6125965374186,1136495.7195517,0.0,1.0
2011-09-02,20.85,21.0,20.57,20.6,4897422,100.429352030487,101.151865354448,99.0806604924282,99.2251631572203,1016747.06284078,0.0,1.0
2011-09-06,21.36,22.12,20.96,20.96,6909794,102.885897331953,106.546631506685,100.959195134725,100.959195134725,1434532.85306734,0.0,1.0
2011-09-07,21.39,21.41,20.53,20.69,4065124,103.030399996745,103.126735106606,98.8879902727054,99.6586711515965,843954.816857423,0.0,1.0
2011-09-08,21.8,21.9,21.41,21.73,3479755,105.005269748903,105.48694529821,103.126735106606,104.668096864388,722427.161811967,0.0,1.0
2011-09-09,21.48,22.03,21.35,21.55,4299581,103.463907991121,106.113123512309,102.837729777022,103.801080875636,892630.112985155,0.0,1.0
2011-09-12,20.5,21.46,20.04,21.14,6184545,98.7434876079134,103.36757288126,96.5277800811016,101.826211123477,1283964.90311772,0.0,1.0
2011-09-13,20.93,21.16,20.3,20.59,5067230,100.814692469933,101.922546233339,97.7801365092996,99.1769956022896,1052000.6687679,0.0,1.0
2011-09-14,20.5,20.96,20.27,20.94,3727031,98.7434876079134,100.959195134725,97.6356338445075,100.862860024864,773763.792943818,0.0,1.0
2011-09-15,20.09,20.13,19.6,20.1,5600891,96.7686178557551,96.9612880754779,94.4084076641513,96.8167854106858,1162793.29686952,0.0,1.0
2011-09-16,20.09,20.48,20.03,20.19,8052006,96.7686178557551,98.647152498052,96.479612526171,97.250293405062,1671665.91943195,0.0,1.0
2011-09-19,20.12,20.34,19.77,20.18,3506537,96.9131205205472,97.9728067290223,95.227256097973,97.2021258501313,727987.336090802,0.0,1.0
2011-09-20,20.54,21.04,19.87,20.1,4668625,98.9361578276361,101.344535574171,95.7089316472799,96.8167854106858,969246.831548312,0.0,1.0
2011-09-21,20.18,21.23,20.16,20.52,4587793,97.2021258501313,102.259719117854,97.1057907402699,98.8398227177747,952465.41091853,0.0,1.0
2011-09-22,18.32,19.02,18.03,19.02,4835918,88.2429606330231,91.6146894781713,86.8461015400331,91.6146894781713,1003978.30177567,0.0,1.0
2011-09-23,17.24,17.95,17.01,17.55,4613766,83.0408647005086,86.4607611005875,81.9330109371028,84.53405890336,957857.6298172,0.0,1.0
2011-09-26,17.76,17.86,16.82,17.13,4648009,85.5455775569045,86.0272531062113,81.0178273934197,82.511021596271,964966.772070585,0.0,1.0
2011-09-27,17.89,18.56,17.81,18.52,4227090,86.1717557710034,89.3989819513596,85.7864153315579,89.2063117316368,877580.355922687,0.0,1.0
2011-09-28,16.95,18.08,16.9,17.87,4194429,81.6440056075186,87.0869393146865,81.4031678328652,86.075420661142,870799.650519019,0.0,1.0
2011-09-29,16.96,17.5701,16.76,17.32,3727237,81.6921731624493,84.6308756887707,80.7288220638355,83.4262051399541,773806.560321216,0.0,1.0
2011-09-30,17.14,17.51,16.68,16.98,2786902,82.5591891512017,84.3413886836372,80.34348162439,81.7885082723107,578584.90097955,0.0,1.0
2011-10-03,16.49,17.68,16.46,17.49,4021380,79.4282980807069,85.1602371174589,79.2837954159148,84.2450535737758,834873.185028086,0.0,1.0
2011-10-04,15.9,16.25,15.23,16.25,6640684,76.5864123397962,78.2722767623704,73.35918615944,78.2722767623704,1378663.29514869,0.0,1.0
2011-10-05,16.78,16.9,15.69,15.9,4622692,80.8251571736969,81.4031678328652,75.5748936862517,76.5864123397962,959710.744431975,0.0,1.0
2011-10-06,17.12,17.14,16.53,16.7,3220881,82.4628540413403,82.5591891512017,79.6209683004297,80.4398167342514,668682.685810953,0.0,1.0
2011-10-07,16.55,17.41,16.34,17.28,3099210,79.717303410291,83.8597131343303,78.7057847567466,83.2335349202314,643422.736416578,0.0,1.0
2011-10-10,17.46,17.53,16.82,16.92,2609774,84.1005509089838,84.4377237934986,81.0178273934197,81.4995029427266,541811.599894436,0.0,1.0
2011-10-11,17.48,17.53,17.05,17.28,2416952,84.1968860188451,84.4377237934986,82.1256811568255,83.2335349202314,501780.0889993,0.0,1.0
2011-10-12,17.54,17.87,17.22,17.86,2694082,84.4858913484293,86.075420661142,82.9445295906472,86.0272531062113,559314.668115631,0.0,1.0
2011-10-13,16.89,17.46,16.83,17.46,2791693,81.3550002779345,84.1005509089838,81.0659949483503,84.1005509089838,579579.553916967,0.0,1.0
2011-10-14,17.24,17.32,16.87,17.23,2019980,83.0408647005086,83.4262051399541,81.2586651680731,82.9926971455779,419365.27666946,0.0,1.0
2011-10-17,17.04,17.57,16.97,17.32,2379524,82.0775136018948,84.6303940132213,81.74034071738,83.4262051399541,494009.71326529,0.0,1.0
2011-10-18,17.6,17.74,16.36,16.97,4092567,84.7748966780134,85.4492424470431,78.8021198666079,81.74034071738,849652.220439461,0.0,1.0
2011-10-19,16.57,17.62,16.51,17.61,3621711,79.8136385201524,84.8712317878748,79.5246331905683,84.8230642329441,751898.452228155,0.0,1.0
2011-10-20,16.46,16.62,15.83,16.5,3345454,79.2837954159148,80.0544762948059,76.2492394552814,79.4764656356376,694545.115444189,0.0,1.0
2011-10-21,17.0,17.33,16.695,17.1,3005320,81.8848433821721,83.4743726948848,80.415732956786,82.366518931479,623930.362320549,0.0,1.0
2011-10-24,17.48,17.58,17.19,17.24,2551563,84.1968860188451,84.678561568152,82.8000269258552,83.0408647005086,529726.494041802,0.0,1.0
2011-10-25,18.37,18.58,16.99,17.44,5625826,88.4837984076765,89.495317061221,81.8366758272414,84.0042157991224,1167970.01801218,0.0,1.0
2011-10-26,18.68,18.71,18.0,18.65,4927147,89.9769926105279,90.12149527532,86.701598875241,89.8324899457358,1022918.22931222,0.0,1.0
2011-10-27,18.93,19.195,18.68,19.0999,3536972,91.1811814837951,92.4576216894584,89.9769926105279,91.9995482420675,734305.904688232,0.0,1.0
2011-10-28,19.66,19.78,18.7,18.83,4495177,94.6974129937355,95.2754236529037,90.0733277203893,90.6995059344882,933237.530214751,0.0,1.0
2011-10-31,18.87,19.53,18.75,19.4,3053074,90.892176154211,94.0712347796365,90.3141654950427,93.4450565655375,633844.504748728,0.0,1.0
2011-11-01,18.94,19.08,17.73,18.03,4194173,91.2293490387258,91.9036948077555,85.4010748921124,86.8461015400331,870746.502710215,0.0,1.0
2011-11-02,19.54,19.73,19.0,19.27,4003866,94.1194023345672,95.0345858782503,91.5183543683099,92.8188783514386,831237.127514849,0.0,1.0
2011-11-03,19.42,19.89,19.12,19.81,5457179,93.5413916753989,95.8052667571413,92.0963650274782,95.4199263176958,1132957.44570232,0.0,1.0
2011-11-04,18.95,19.26,18.54,19.2,4145689,91.2775165936565,92.7707107965079,89.3026468414982,92.4817054669237,860680.805983494,0.0,1.0
2011-11-07,19.39,19.4,18.96,19.01,3251741,93.3968890106068,93.4450565655375,91.3256841485872,91.5665219232406,675089.488075341,0.0,1.0
2011-11-08,19.44,19.74,19.19,19.4,2805797,93.6377267852603,95.082753433181,92.4335379119931,93.4450565655375,582507.666008248,0.0,1.0
2011-11-09,18.94,19.77,18.88,19.2,3058927,91.2293490387258,95.227256097973,90.9403437091417,92.4817054669237,635059.638049229,0.0,1.0
2011-11-10,18.64,19.08,18.34,18.98,3045832,89.7843223908051,91.9036948077555,88.3392957428844,91.4220192584486,632341.003063741,0.0,1.0
2011-11-11,19.32,19.46,18.75,18.8,2021067,93.059716126092,93.7340618951217,90.3141654950427,90.5550032696962,419590.947248248,0.0,1.0
2011-11-14,18.95,19.52,18.82,19.38,2170206,91.2775165936565,94.0230672247058,90.6513383795575,93.3487214556761,450553.490440362,0.0,1.0
2011-11-15,19.14,19.22,18.69,18.9,1872430,92.1927001373396,92.5780405767851,90.0251601654586,91.036678819003,388732.62358746,0.0,1.0
2011-11-16,18.84,19.35,18.81,18.88,2187983,90.7476734894189,93.2042187908841,90.6031708246268,90.9403437091417,454244.1490228,0.0,1.0
2011-11-17,17.44,18.77,17.25,18.75,4135060,84.0042157991224,90.4105006049041,83.0890322554393,90.3141654950427,858474.133874998,0.0,1.0
2011-11-18,17.19,17.7,17.01,17.65,3282493,82.8000269258552,85.2565722273203,81.9330109371028,85.0157344526669,681473.86860789,0.0,1.0
2011-11-21,16.78,16.88,16.28,16.88,3130157,80.8251571736969,81.3068327230038,78.4167794271624,81.3068327230038,649847.600631614,0.0,1.0
2011-11-22,17.37,17.62,16.83,16.95,3416068,83.6670429146076,84.8712317878748,81.0659949483503,81.6440056075186,709205.191111639,0.0,1.0
2011-11-23,16.75,17.17,16.61,17.03,2967030,80.6806545089048,82.7036918159938,80.0063087398752,82.0293460469641,615981.027949083,0.0,1.0
2011-11-25,16.36,16.73,16.31,16.38,1395634,78.8021198666079,80.5843193990434,78.5612820919545,78.8984549764693,289745.660125004,0.0,1.0
2011-11-28,16.91,17.19,16.82,16.88,2163131,81.4513353877959,82.8000269258552,81.0178273934197,81.3068327230038,449084.659396274,0.0,1.0
2011-11-29,16.81,17.155,16.69,16.92,2546016,80.969659838489,82.6314404835977,80.3916491793207,81.4995029427266,528574.888981511,0.0,1.0
2011-11-30,18.06,18.08,17.05,17.45,3162779,86.9906042048251,87.0869393146865,82.1256811568255,84.0523833540531,656620.209298785,0.0,1.0
2011-12-01,18.19,18.42,17.9697,18.18,2801962,87.6167824189241,88.72463618233,86.555651183801,87.5686148639934,581711.486919333,0.0,1.0
2011-12-02,17.43,18.48,17.37,18.45,2348101,83.9560482441917,89.0136415119141,83.6670429146076,88.869138847122,487486.027343259,0.0,1.0
2011-12-05,17.13,17.865,17.04,17.5,2823295,82.511021596271,86.0513368836767,82.0775136018948,84.2932211287065,586140.401783435,0.0,1.0
2011-12-06,16.99,17.2577,16.52,17.06,5323067,81.8366758272414,83.1261212727359,79.572800745499,82.1738487117562,1105114.63736526,0.0,1.0
2011-12-07,16.64,17.05,16.42,17.02,3927186,80.1508114046672,82.1256811568255,79.0911251961921,81.9811784920334,815317.697909104,0.0,1.0
2011-12-08,16.23,16.5,16.05,16.5,3431756,78.175941652509,79.4764656356376,77.3089256637566,79.4764656356376,712462.155269894,0.0,1.0
2011-12-09,16.43,16.52,16.1,16.22,2522000,79.1392927511228,79.572800745499,77.54976343841,78.1277740975783,523588.96016811,0.0,1.0
2011-12-12,15.82,15.87,15.51,15.87,3387995,76.2010719003507,76.4419096750041,74.7078776974993,76.4419096750041,703376.994093876,0.0,1.0
2011-12-13,15.4,16.1172,15.3,15.84,3300362,74.1780345932617,77.6326116328908,73.6963590439549,76.2974070102121,685183.627184118,0.0,1.0
2011-12-14,14.75,15.05,14.1,14.96,7322144,71.0471435227669,72.4921701706876,67.9162524522721,72.0586621763114,1520140.27088072,0.0,1.0
2011-12-15,14.58,15.23,14.43,14.91,3939623,70.2282950889452,73.35918615944,69.5057817649849,71.817824401658,817899.726417276,0.0,1.0
2011-12-16,14.98,15.02,14.67,14.72,4483149,72.1549972861728,72.3476675058955,70.6618030833214,70.9026408579749,930740.413635488,0.0,1.0
2011-12-19,12.94,13.96,12.84,13.82,10479667,62.3288160803121,67.2419066832425,61.8471405310052,66.5675609142128,2175669.28923,0.0,1.0
2011-12-20,13.4,13.62,13.2,13.29,4376416,64.5445236071239,65.604209815599,63.5811725085101,64.0146805028863,908581.721928262,0.0,1.0
2011-12-21,13.7,13.88,13.38,13.42,4188028,65.9895502550445,66.8565662437969,64.4481884972625,64.6408587169852,869470.747690297,0.0,1.0
2011-12-22,13.95,14.0,13.34,13.68,3902758,67.1937391283118,67.4345769029652,64.2555182775397,65.8932151451832,810246.234340908,0.0,1.0
2011-12-23,14.32,14.35,13.98,14.01,3105986,68.9759386607473,69.1204413255393,67.3382417931038,67.4827444578959,644829.492480851,0.0,1.0
2011-12-27,13.53,14.23,13.51,14.16,2547037,65.1707018212228,68.5424306663711,65.0743667113614,68.2052577818562,528786.857390841,0.0,1.0
2011-12-28,13.34,13.72,13.21,13.7,3652443,64.2555182775397,66.0858853649059,63.6293400634408,65.9895502550445,758278.680588141,0.0,1.0
2011-12-29,13.55,13.56,12.94,13.2,3163030,65.2670369310842,65.3152044860149,62.3288160803121,63.5811725085101,656672.319064447,0.0,1.0
2011-12-30,13.71,13.97,13.5,13.67,2497080,66.0377178099752,67.2900742381732,65.0261991564307,65.8450475902525,518415.353154871,0.0,1.0
2012-01-03,14.74,14.75,14.14,14.14,3476668,70.9989759678362,71.0471435227669,68.1089226719949,68.1089226719949,721786.273976901,0.0,1.0
2012-01-04,14.62,14.9,14.5,14.74,3717409,70.420965308668,71.7696568467273,69.8429546494997,70.9989759678362,771766.182723859,0.0,1.0
2012-01-05,14.64,14.76,14.3688,14.63,2670082,70.5173004185293,71.0953110776976,69.210996328809,70.4691328635987,554332.061040281,0.0,1.0
2012-01-06,14.39,14.82,14.3,14.63,2307274,69.3131115452621,71.3843164072818,68.8796035508859,70.4691328635987,479009.989882203,0.0,1.0
2012-01-09,14.39,14.66,14.21,14.49,3079173,69.3131115452621,70.6136355283907,68.4460955565097,69.794787094569,639262.882334544,0.0,1.0
2012-01-10,14.37,14.84,14.33,14.79,3131660,69.2167764354007,71.4806515171431,69.024106215678,71.2398137424897,650159.636399708,0.0,1.0
2012-01-11,14.34,14.5,14.12,14.42,3209317,69.0722737706087,69.8429546494997,68.0125875621335,69.4576142100542,666281.899635146,0.0,1.0
2012-01-12,14.13,14.6093,14.07,14.44,3145606,68.0607551170642,70.3694260248921,67.77174978748,69.5539493199156,653054.946327743,0.0,1.0
2012-01-13,14.0,14.04,13.719,13.99,2520199,67.4345769029652,67.627247122688,66.0810686094129,67.3864093480345,523215.057028831,0.0,1.0
2012-01-17,14.02,14.31,13.92,14.22,2515431,67.5309120128266,68.9277711058166,67.0492364635197,68.4942631114404,522225.179089861,0.0,1.0
2012-01-18,13.99,14.22,13.93,13.93,2533631,67.3864093480345,68.4942631114404,67.0974040184504,67.0974040184504,526003.656122002,0.0,1.0
2012-01-19,13.72,14.1205,13.62,14.03,2490223,66.0858853649059,68.01499593988,65.604209815599,67.5790795677573,516991.780791717,0.0,1.0
2012-01-20,13.59,13.85,13.47,13.61,2643727,65.4597071508069,66.7120635790049,64.8816964916387,65.5560422606683,548860.535645661,0.0,1.0
2012-01-23,13.63,13.85,13.525,13.73,3075438,65.6523773705297,66.7120635790049,65.1466180437575,66.1340529198366,638487.464108442,0.0,1.0
2012-01-24,13.32,13.61,13.25,13.54,2519303,64.1591831676783,65.5560422606683,63.8220102831635,65.2188693761535,523029.039698018,0.0,1.0
2012-01-25,14.06,14.12,13.05,13.23,6833958,67.7235822325494,68.0125875621335,62.8586591845497,63.7256751733021,1418788.64514375,0.0,1.0
2012-01-26,14.15,14.59,14.05,14.4,5209066,68.1570902269256,70.2764626438759,67.6754146776187,69.3612791001928,1081447.04614871,0.0,1.0
2012-01-27,15.05,15.21,14.05,14.23,4965924,72.9256781650638,73.7009677668187,68.0801181540961,68.9523189560703,1024840.05744638,0.09,1.0
2012-01-30,14.83,15.025,14.58,14.76,3474722,71.8596549626509,72.8045391647896,70.648264959909,71.5204657618832,717093.997832063,0.0,1.0
2012-01-31,15.11,15.27,14.78,15.19,3677556,73.2164117657219,73.9917013674767,71.6173769621025,73.6040565665993,758953.762140191,0.0,1.0
2012-02-01,15.16,15.35,15.0,15.29,3085966,73.4586897662703,74.3793461683541,72.6834001645154,74.0886125676961,636864.674674354,0.0,1.0
2012-02-02,15.5,15.62,15.12,15.22,3406467,75.1061801699993,75.6876473713154,73.2648673658316,73.7494233669283,703007.906679439,0.0,1.0
2012-02-03,14.76,15.29,14.69,15.26,3503422,71.5204657618832,74.0886125676961,71.1812765611155,73.943245767367,723016.945837049,0.0,1.0
2012-02-06,14.58,14.78,14.48,14.57,2131402,70.648264959909,71.6173769621025,70.1637089588122,70.5998093597993,439867.011279537,0.0,1.0
2012-02-07,14.49,14.74,14.32,14.68,2663809,70.2121645589219,71.4235545616638,69.3884193570574,71.1328209610058,549742.237010912,0.0,1.0
2012-02-08,14.06,14.64,14.041,14.53,2699064,68.1285737542058,70.9389985605671,68.0365081139974,70.4059869593606,557017.969830277,0.0,1.0
2012-02-09,13.88,14.2999,13.85,14.24,3299448,67.2563729522316,69.291023600837,67.1110061519026,69.00077455618,680921.914604681,0.0,1.0
2012-02-10,13.47,13.64,13.44,13.58,2974575,65.2696933477349,66.0934385495994,65.1243265474058,65.8027049489413,613876.413307686,0.0,1.0
2012-02-13,13.33,13.66,13.27,13.62,2823728,64.5913149461994,66.1903497498187,64.3005813455413,65.99652734938,582745.439868379,0.0,1.0
2012-02-14,13.08,13.4,12.87,13.33,3773542,63.3799249434575,64.9305041469671,62.3623573411542,64.5913149461994,778762.824412197,0.0,1.0
2012-02-15,13.36,13.48,13.19,13.25,3558222,64.7366817465284,65.3181489478445,63.9129365446639,64.203670145322,734326.268160158,0.0,1.0
2012-02-16,13.62,13.73,13.1,13.22,2952472,65.99652734938,66.5295389505865,63.4768361436768,64.0583033449929,609314.917845867,0.0,1.0
2012-02-17,13.55,13.8,13.32,13.8,2355562,65.6573381486123,66.8687281513542,64.5428593460897,66.8687281513542,486127.91806691,0.0,1.0
2012-02-21,14.4,14.44,13.67,13.67,5477895,69.7760641579348,69.9698865583735,66.2388053499284,66.2388053499284,1130497.81399901,0.0,1.0
2012-02-22,14.77,14.82,14.15,14.37,5475877,71.5689213619929,71.8111993625413,68.5646741551929,69.6306973576058,1130081.35026821,0.0,1.0
2012-02-23,14.88,15.05,14.7199,14.79,5157446,72.1019329631993,72.9256781650638,71.3261588054434,71.6658325622122,1064365.31346766,0.0,1.0
2012-02-24,15.07,15.29,14.96,15.12,4018758,73.0225893652832,74.0886125676961,72.4895777640767,73.2648673658316,829369.152565179,0.0,1.0
2012-02-27,15.2,15.39,14.78,14.96,4198220,73.652512166709,74.5731685687928,71.6173769621025,72.4895777640767,866405.532177401,0.0,1.0
2012-02-28,15.52,15.55,15.2,15.3,4184893,75.2030913702186,75.3484581705477,73.652512166709,74.1370681678058,863655.17928324,0.0,1.0
2012-02-29,15.31,15.74,14.85,15.58,7629492,74.1855237679154,76.2691145726315,71.9565661628703,75.4938249708767,1574532.55820401,0.0,1.0
2012-03-01,15.4,15.57,15.14,15.35,3415353,74.6216241689025,75.445369370767,73.3617785660509,74.3793461683541,704841.75044154,0.0,1.0
2012-03-02,14.9,15.39,14.86,15.31,3100685,72.1988441634187,74.5731685687928,72.00502176298,74.1855237679154,639902.300865482,0.0,1.0
2012-03-05,14.28,14.81,14.1,14.78,4112291,69.1945969566187,71.7627437624316,68.3223961546445,71.6173769621025,848671.97820108,0.0,1.0
2012-03-06,14.09,14.1,13.6884,13.88,3860729,68.2739405545348,68.3223961546445,66.3279636541302,67.2563729522316,796755.997503162,0.0,1.0
2012-03-07,14.12,14.18,13.8,14.05,3288193,68.4193073548639,68.7100409555219,66.8687281513542,68.0801181540961,678599.169664049,0.0,1.0
2012-03-08,14.13,14.39,14.08,14.37,2774697,68.4677629549736,69.7276085578251,68.2254849544252,69.6306973576058,572626.692006621,0.0,1.0
2012-03-09,14.21,14.5,14.05,14.15,3261530,68.855407755851,70.2606201590316,68.0801181540961,68.5646741551929,673096.606505271,0.0,1.0
2012-03-12,14.21,14.32,13.99,14.14,2972604,68.855407755851,69.3884193570574,67.7893845534381,68.5162185550832,613469.649178144,0.0,1.0
2012-03-13,14.15,14.45,14.01,14.01,2955597,68.5646741551929,70.0183421584832,67.8862957536574,67.8862957536574,609959.838142577,0.0,1.0
2012-03-14,13.44,13.91,13.25,13.85,6293660,65.1243265474058,67.4017397525606,64.203670145322,67.1110061519026,1298850.90386965,0.0,1.0
2012-03-15,13.46,13.72,13.4,13.4,3921264,65.2212377476252,66.4810833504768,64.9305041469671,64.9305041469671,809248.877554793,0.0,1.0
2012-03-16,13.35,13.5,13.14,13.43,8726942,64.6882261464187,65.4150601480639,63.6706585441155,65.0758709472962,1801018.24768386,0.0,1.0
2012-03-19,13.21,13.53,13.2,13.49,2883882,64.0098477448833,65.5604269483929,63.9613921447736,65.3666045479542,595159.691237436,0.0,1.0
2012-03-20,13.12,13.29,12.83,13.03,4529909,63.5737473438962,64.3974925457607,62.1685349407155,63.1376469429091,934857.682031956,0.0,1.0
2012-03-21,13.11,13.3,13.06,13.23,3896435,63.5252917437865,64.4459481458704,63.2830137432381,64.1067589451026,804124.805219748,0.0,1.0
2012-03-22,12.88,13.03,12.75,12.8,3462484,62.4108129412639,63.1376469429091,61.7808901398381,62.0231681403865,714568.386762899,0.0,1.0
2012-03-23,13.4,13.55,12.83,12.95,4439556,64.9305041469671,65.6573381486123,62.1685349407155,62.7500021420317,916211.127289989,0.0,1.0
2012-03-26,13.62,13.92,13.59,13.7,4180571,65.99652734938,67.4501953526703,65.851160549051,66.3841721502574,862763.228716077,0.0,1.0
2012-03-27,13.5,13.74,13.47,13.74,4275139,65.4150601480639,66.5779945506961,65.2696933477349,66.5779945506961,882279.651954248,0.0,1.0
2012-03-28,13.24,13.52,13.065,13.4,2418052,64.1552145452123,65.5119713482832,63.3072415432929,64.9305041469671,499024.260256163,0.0,1.0
2012-03-29,13.4,13.43,12.93,13.16,3446075,64.9305041469671,65.0758709472962,62.6530909418123,63.7675697443349,711181.98767531,0.0,1.0
2012-03-30,13.74,13.78,13.49,13.49,3026936,66.5779945506961,66.7718169511349,65.3666045479542,65.3666045479542,624682.388237619,0.0,1.0
2012-04-02,14.05,14.06,13.65,13.73,3271821,68.0801181540961,68.1285737542058,66.141894149709,66.5295389505865,675220.406432773,0.0,1.0
2012-04-03,13.71,14.07,13.63,14.07,6694290,66.4326277503671,68.1770293543155,66.0449829494897,68.1770293543155,1381530.71778036,0.0,1.0
2012-04-04,13.02,13.37,12.79,13.3,5212048,63.0891913427994,64.7851373466381,61.9747125402768,64.4459481458704,1075633.77364077,0.0,1.0
2012-04-05,12.84,13.43,12.79,13.14,3822405,62.2169905408252,65.0758709472962,61.9747125402768,63.6706585441155,788846.901358804,0.0,1.0
2012-04-09,12.75,12.94,12.65,12.89,3006896,61.7808901398381,62.701546541922,61.2963341387414,62.4592685413736,620546.643358876,0.0,1.0
2012-04-10,12.81,12.85,12.44,12.72,4067870,62.0716237404962,62.2654461409349,60.2787665364381,61.6355233395091,839504.616761028,0.0,1.0
2012-04-11,12.85,13.04,12.79,13.01,2889004,62.2654461409349,63.1861025430187,61.9747125402768,63.0407357426897,596216.741400555,0.0,1.0
2012-04-12,14.4,14.5,13.03,13.09,11418190,69.7760641579348,70.2606201590316,63.1376469429091,63.4283805435671,2356423.19446163,0.0,1.0
2012-04-13,14.45,14.71,14.11,14.46,7881190,70.0183421584832,71.2781877613348,68.3708517547542,70.0667977585929,1626476.60583324,0.0,1.0
2012-04-16,14.23,14.6,14.0597,14.5,3867976,68.9523189560703,70.7451761601284,68.1271200862025,70.2606201590316,798251.593468045,0.0,1.0
2012-04-17,14.49,14.72,14.27,14.35,3455432,70.2121645589219,71.3266433614445,69.146141356509,69.5337861573864,713113.033824531,0.0,1.0
2012-04-18,14.22,14.42,14.06,14.39,3309090,68.9038633559606,69.8729753581542,68.1285737542058,69.7276085578251,682911.777484962,0.0,1.0
2012-04-19,14.25,14.52,14.16,14.28,3420953,69.0492301562897,70.3575313592509,68.6131297553026,69.1945969566187,705997.447613245,0.0,1.0
2012-04-20,13.96,14.47,13.92,14.33,2553520,67.644017753109,70.1152533587026,67.4501953526703,69.4368749571671,526981.400337676,0.0,1.0
2012-04-23,13.16,13.67,13.02,13.64,6638729,63.7675697443349,66.2388053499284,63.0891913427994,66.0934385495994,1370064.34446659,0.0,1.0
2012-04-24,13.31,13.43,13.17,13.3,4248484,64.49440374598,65.0758709472962,63.8160253444446,64.4459481458704,876778.73979143,0.0,1.0
2012-04-25,13.98,14.05,13.37,13.43,4825324,67.7409289533284,68.0801181540961,64.7851373466381,65.0758709472962,995823.803456795,0.0,1.0
2012-04-26,14.21,14.2993,14.03,14.15,4051800,68.855407755851,69.2881162648304,67.9832069538768,68.5646741551929,836188.178627226,0.0,1.0
2012-04-27,14.34,14.39,14.18,14.37,2766121,69.4853305572768,69.7276085578251,68.7100409555219,69.6306973576058,570856.824337954,0.0,1.0
2012-04-30,14.18,14.32,14.0,14.22,3232518,68.7100409555219,69.3884193570574,67.8378401535477,68.9038633559606,667109.269657862,0.0,1.0
2012-05-01,14.1,14.28,13.92,14.25,2719095,68.3223961546445,69.1945969566187,67.4501953526703,69.0492301562897,561151.857338565,0.0,1.0
2012-05-02,13.8,14.0,13.73,13.94,2611825,66.8687281513542,67.8378401535477,66.5295389505865,67.5471065528897,539014.065265575,0.0,1.0
2012-05-03,13.11,13.67,12.91,13.64,5488789,63.5252917437865,66.2388053499284,62.556179741593,66.0934385495994,1132746.05774697,0.0,1.0
2012-05-04,13.19,13.59,13.0,13.16,3912908,63.9129365446639,65.851160549051,62.99228014258,63.7675697443349,807524.412275014,0.0,1.0
2012-05-07,12.82,13.23,12.75,13.12,3617245,62.1200793406059,64.1067589451026,61.7808901398381,63.5737473438962,746507.109975428,0.0,1.0
2012-05-08,11.67,12.53,11.65,12.5,8507084,56.547685327993,60.7148669374252,56.4507741277737,60.5695001370962,1755645.16397374,0.0,1.0
2012-05-09,11.85,12.29,11.29,11.29,7248554,57.4198861299672,59.551932534793,54.7063725238253,54.7063725238253,1495916.67084779,0.0,1.0
2012-05-10,11.79,12.3,11.71,12.07,4878766,57.1291525293091,59.6003881349027,56.7415077284317,58.4859093323801,1006852.86921577,0.0,1.0
2012-05-11,11.47,11.86,11.37,11.69,5060077,55.5785733257995,57.4683417300769,55.0940173247027,56.6445965282124,1044270.83526914,0.0,1.0
2012-05-14,10.91,11.28,10.9,11.22,4770446,52.8650597196576,54.6579169237156,52.8166041195479,54.3671833230576,984498.38392308,0.0,1.0
2012-05-15,10.28,11.15,10.2,10.89,6965972,49.8123569127479,54.0279941222898,49.4247121118705,52.7681485194382,1437598.95331661,0.0,1.0
2012-05-16,10.25,10.77,10.2,10.21,6669452,49.6669901124189,52.1866813181221,49.4247121118705,49.4731677119802,1376404.78807486,0.0,1.0
2012-05-17,10.77,11.05,10.46,10.5,8032580,52.1866813181221,53.543438121193,50.6845577147221,50.8783801151608,1657719.6406233,0.0,1.0
2012-05-18,10.92,11.35,10.86,11.1,6120216,52.9135153197672,54.9971061244833,52.6227817191092,53.7857161217414,1263056.48596802,0.0,1.0
2012-05-21,11.19,11.23,10.9,10.98,2475232,54.2218165227285,54.4156389231672,52.8166041195479,53.2042489204253,510824.753877246,0.0,1.0
2012-05-22,11.06,11.34,10.95,11.18,3814431,53.5918937213027,54.9486505243737,53.0588821200963,54.1733609226188,787201.271136095,0.0,1.0
2012-05-23,11.4,11.4,10.46,10.91,8176011,55.2393841250317,55.2393841250317,50.6845577147221,52.8650597196576,1687320.14080808,0.0,1.0
2012-05-24,11.63,11.74,11.31,11.69,6420362,56.3538629275543,56.8868745287607,54.8032837240446,56.6445965282124,1324998.96512845,0.0,1.0
2012-05-25,11.62,11.82,11.53,11.71,3505047,56.3054073274446,57.2745193296382,55.8693069264575,56.7415077284317,723352.304391338,0.0,1.0
2012-05-29,11.64,12.04,11.55,11.86,5549558,56.402318527664,58.3405425320511,55.9662181266769,57.4683417300769,1145287.22943041,0.0,1.0
2012-05-30,11.46,11.58,10.85,11.37,5940923,55.5301177256898,56.1115849270059,52.5743261189995,55.0940173247027,1226054.98364544,0.0,1.0
2012-05-31,11.03,11.59,10.82,11.47,5210875,53.4465269209737,56.1600405271156,52.4289593186705,55.5785733257995,1075391.6963582,0.0,1.0
2012-06-01,11.43,11.61,11.25,11.3,6617079,55.3847509253608,56.2569517273349,54.5125501233866,54.754828123935,1365596.33665099,0.0,1.0
2012-06-04,12.01,12.01,11.42,11.54,5568236,58.195175731722,58.195175731722,55.3362953252511,55.9177625265672,1149141.89224704,0.0,1.0
2012-06-05,12.06,12.15,11.84,11.97,4721892,58.4374537322704,58.8735541332575,57.3714305298575,58.0013533312833,974478.076695412,0.0,1.0
2012-06-06,12.44,12.67,12.26,12.45,6560344,60.2787665364381,61.3932453389607,59.4065657344639,60.3272221365478,1353887.67968016,0.0,1.0
2012-06-07,12.01,12.67,11.91,12.67,4832075,58.195175731722,61.3932453389607,57.7106197306253,61.3932453389607,997217.037672184,0.0,1.0
2012-06-08,11.77,11.825,11.55,11.79,5940603,57.0322413290898,57.298747129693,55.9662181266769,57.1291525293091,1225988.94380706,0.0,1.0
2012-06-11,11.61,11.97,11.6,11.94,3053914,56.2569517273349,58.0013533312833,56.2084961272253,57.8559865309543,630249.959362305,0.0,1.0
2012-06-12,12.13,12.17,11.78,11.87,2978538,58.7766429330382,58.9704653334769,57.0806969291995,57.5167973301865,614694.275431161,0.0,1.0
2012-06-13,12.39,12.49,12.09,12.22,5625365,60.0364885358898,60.5210445369865,58.5828205325994,59.2127433340252,1160931.86076888,0.0,1.0
2012-06-14,12.59,12.73,12.39,12.49,5735858,61.0056005380833,61.6839789396188,60.0364885358898,60.5210445369865,1183734.79783908,0.0,1.0
2012-06-15,12.86,13.1,12.41,12.61,13319728,62.3139017410446,63.4768361436768,60.1333997361091,61.1025117383026,2748852.13883461,0.0,1.0
2012-06-18,13.16,13.19,12.61,12.67,4431016,63.7675697443349,63.9129365446639,61.1025117383026,61.3932453389607,914448.689103138,0.0,1.0
2012-06-19,12.97,13.27,12.85,13.22,3878111,62.846913342251,64.3005813455413,62.2654461409349,64.0583033449929,800343.198974335,0.0,1.0
2012-06-20,12.95,13.28,12.71,12.89,4430808,62.7500021420317,64.349036945651,61.5870677393994,62.4592685413736,914405.763208189,0.0,1.0
2012-06-21,12.25,12.72,12.23,12.66,5371979,59.3581101343543,61.6355233395091,59.2611989341349,61.344789738851,1108639.45299218,0.0,1.0
2012-06-22,12.39,12.55,12.1,12.4,3099204,60.0364885358898,60.8117781376446,58.6312761327091,60.0849441359994,639596.660238465,0.0,1.0
2012-06-25,12.32,12.39,12.0277,12.14,3481038,59.697299335122,60.0364885358898,58.2809421439161,58.8250985331478,718397.45914215,0.0,1.0
2012-06-26,12.23,12.3,12.05,12.25,2696223,59.2611989341349,59.6003881349027,58.3889981321607,59.3581101343543,556431.659890132,0.0,1.0
2012-06-27,12.19,12.33,11.89,12.27,3186089,59.0673765336962,59.7457549352317,57.6137085304059,59.4550213345736,657527.508231956,0.0,1.0
2012-06-28,12.02,12.17,11.74,12.02,3127739,58.2436313318317,58.9704653334769,56.8868745287607,58.2436313318317,645485.556451785,0.0,1.0
2012-06-29,12.32,12.55,12.14,12.48,3691164,59.697299335122,60.8117781376446,58.8250985331478,60.4725889368768,761762.106267434,0.0,1.0
2012-07-02,12.67,12.7,12.21,12.22,1972117,61.3932453389607,61.5386121392897,59.1642877339156,59.2127433340252,406994.649851866,0.0,1.0
2012-07-03,12.94,13.03,12.78,12.92,2635257,62.701546541922,63.1376469429091,61.9262569401671,62.6046353417026,543849.832431178,0.0,1.0
2012-07-05,12.48,12.55,12.18,12.4,4872775,60.4725889368768,60.8117781376446,59.0189209335865,60.0849441359994,1005616.47961654,0.0,1.0
2012-07-06,12.2,12.46,12.14,12.28,4020926,59.1158321338059,60.3756777366575,58.8250985331478,59.5034769346833,829816.572470225,0.0,1.0
2012-07-09,12.1,12.23,11.94,12.18,2763096,58.6312761327091,59.2611989341349,57.8559865309543,59.0189209335865,570232.541490739,0.0,1.0
2012-07-10,11.44,12.3,11.32,12.2,4005980,55.4332065254704,59.6003881349027,54.8517393241543,59.1158321338059,826732.099268744,0.0,1.0
2012-07-11,11.05,11.44,10.755,11.41,6274136,53.543438121193,55.4332065254704,52.1139979179576,55.2878397251414,1294821.6482303,0.0,1.0
2012-07-12,10.76,10.92,10.44,10.9,6145380,52.1382257180124,52.9135153197672,50.5876465145027,52.8166041195479,1268249.69375887,0.0,1.0
2012-07-13,10.78,10.9,10.64,10.87,2631148,52.2351369182318,52.8166041195479,51.5567585166963,52.6712373192188,543001.83963144,0.0,1.0
2012-07-16,10.68,10.84,10.55,10.84,2466434,51.750580917135,52.5258705188898,51.1206581157092,52.5258705188898,509009.0710707,0.0,1.0
2012-07-17,10.37,10.65,10.28,10.65,3350575,50.248457313735,51.605214116806,49.8123569127479,51.605214116806,691473.223407848,0.0,1.0
2012-07-18,10.35,10.42,10.24,10.32,1927092,50.1515461135156,50.4907353142834,49.6185345123092,50.0061793131866,397702.638216867,0.0,1.0
2012-07-19,10.46,10.63,10.4,10.46,1907894,50.6845577147221,51.5083029165866,50.393824114064,50.6845577147221,393740.660662869,0.0,1.0
2012-07-20,10.34,10.51,10.25,10.27,2589718,50.103090513406,50.9268357152705,49.6669901124189,49.7639013126382,534451.744305776,0.0,1.0
2012-07-23,9.8,10.11,9.78,10.11,4365335,47.4864881074834,48.9886117108834,47.3895769072641,48.9886117108834,900893.805900509,0.0,1.0
2012-07-24,10.15,10.29,9.99,10.2,4606972,49.1824341113221,49.8608125128576,48.4071445095673,49.4247121118705,950761.519736076,0.0,1.0
2012-07-25,10.39,10.5,10.19,10.44,3398505,50.3453685139544,50.8783801151608,49.3762565117608,50.5876465145027,701364.752950669,0.0,1.0
2012-07-26,10.39,10.59,10.14,10.53,4063389,50.3453685139544,51.3144805161479,49.1339785112124,51.0237469154898,838579.852649169,0.0,1.0
2012-07-27,11.02,11.18,9.98,9.98,5948795,53.398071320864,54.1733609226188,48.3586889094576,48.3586889094576,1227679.56366967,0.0,1.0
2012-07-30,11.35,11.41,11.05,11.05,3799918,54.9971061244833,55.2878397251414,53.543438121193,53.543438121193,784206.158090926,0.0,1.0
2012-07-31,10.81,11.38,10.74,11.33,4117886,52.3805037185608,55.1424729248124,52.0413145177931,54.900194924264,849826.643500309,0.0,1.0
2012-08-01,10.65,10.65,10.65,10.65,29246,51.605214116806,51.605214116806,51.605214116806,51.605214116806,6035.62847922697,0.0,1.0
2012-08-02,10.49,10.9,10.43,10.57,3656747,50.8299245150511,52.8166041195479,50.5391909143931,51.2175693159285,754659.315274835,0.0,1.0
2012-08-03,10.83,10.99,10.69,10.81,3799884,52.4774149187801,53.252704520535,51.7990365172447,52.3805037185608,784199.141358098,0.0,1.0
2012-08-06,11.07,11.35,10.9,10.95,2840401,53.6403493214124,54.9971061244833,52.8166041195479,53.0588821200963,586186.321822635,0.0,1.0
2012-08-07,11.48,11.74,11.18,11.2,4681178,55.6270289259092,56.8868745287607,54.1733609226188,54.2702721228382,966075.745508129,0.0,1.0
2012-08-08,11.13,11.62,11.08,11.48,3581541,54.2218165227285,56.6089405205845,53.9782324413147,55.9269050926257,735175.504739694,0.06,1.0
2012-08-09,11.34,11.4477,11.06,11.155,1553044,55.2448696646668,55.7695497760323,53.8807988087491,54.3436085634355,318790.125977324,0.0,1.0
2012-08-10,11.44,11.49,11.26,11.3,1608823,55.7320378274945,55.9756219089084,54.8551351344046,55.0500023995357,330239.76580523,0.0,1.0
2012-08-13,11.3,11.65,11.28,11.45,2223452,55.0500023995357,56.7550909694328,54.9525687669701,55.7807546437773,456403.387917235,0.0,1.0
2012-08-14,11.22,11.41,11.18,11.25,1640566,54.6602678692735,55.5858873786462,54.4654006041424,54.8064183181218,336755.585684704,0.0,1.0
2012-08-15,11.37,11.4,11.19,11.24,1454710,55.3910201135151,55.5371705623634,54.5141174204252,54.7577015018391,298605.309418454,0.0,1.0
2012-08-16,11.89,11.91,11.37,11.46,3089715,57.9242945602194,58.021728192785,55.3910201135151,55.8294714600601,634219.400148373,0.0,1.0
2012-08-17,11.81,12.1,11.695,11.97,2285141,57.5345600299572,58.9473477021577,56.9743166427053,58.3140290904816,469066.161207248,0.0,1.0
2012-08-20,11.92,12.0,11.72,11.89,2075310,58.0704450090677,58.4601795393299,57.0961086834122,57.9242945602194,425994.586336254,0.0,1.0
2012-08-21,12.55,12.76,12.2,12.25,5462114,61.1396044348826,62.1626575768208,59.4345158649854,59.6780999463993,1121196.83032967,0.0,1.0
2012-08-22,13.12,13.2101,12.5,12.58,6289542,63.9164629630007,64.3554014777085,60.8960203534687,61.2857548837309,1291041.2625268,0.0,1.0
2012-08-23,13.02,13.59,12.97,13.52,5864987,63.429294800173,66.2061533282912,63.1857107187591,65.8651356143117,1203893.73680679,0.0,1.0
2012-08-24,13.01,13.11,12.85,13.03,2598181,63.3805779838902,63.867746146718,62.6011089233658,63.4780116164558,533323.233792405,0.0,1.0
2012-08-27,12.81,13.0701,12.6323,13.04,3314657,62.4062416582347,63.6733660497497,61.5405438328898,63.5267284327385,680392.778698878,0.0,1.0
2012-08-28,12.84,12.99,12.78,12.89,1890807,62.552392107083,63.2831443513247,62.2600912093864,62.7959761884969,388122.037578335,0.0,1.0
2012-08-29,12.8,12.99,12.72,12.89,2525480,62.3575248419519,63.2831443513247,61.9677903116897,62.7959761884969,518400.050065043,0.0,1.0
2012-08-30,12.79,12.94,12.65,12.76,2640061,62.3088080256692,63.0395602699108,61.6267725977103,62.1626575768208,541919.854671098,0.0,1.0
2012-08-31,13.28,13.44,12.84,13.03,5053337,64.6959320235251,65.4754010840495,62.552392107083,63.4780116164558,1037288.02199801,0.0,1.0
2012-09-04,13.55,13.58,13.12,13.38,3649093,66.0112860631601,66.1574365120084,63.9164629630007,65.1831001863529,749041.763899138,0.0,1.0
2012-09-05,13.55,13.65,13.2586,13.56,2343307,66.0112860631601,66.4984542259878,64.59167803668,66.0600028794428,481005.77558237,0.0,1.0
2012-09-06,13.78,13.81,13.59,13.77,3208298,67.1317728376639,67.2779232865122,66.2061533282912,67.0830560213811,658560.68700745,0.0,1.0
2012-09-07,14.68,14.72,14.0,14.22,7674319,71.5162863031136,71.7111535682447,68.2035427958849,69.275312754106,1575291.56984617,0.0,1.0
2012-09-10,14.16,14.69,14.06,14.68,3689325,68.9830118564093,71.5650031193964,68.4958436935816,71.5162863031136,757300.103230361,0.0,1.0
2012-09-11,14.55,14.6882,14.28,14.38,4451263,70.8829676914376,71.5562340924655,69.5676136518026,70.0547818146304,913701.538738247,0.0,1.0
2012-09-12,14.47,14.67,14.08,14.56,4792897,70.4932331611754,71.4675694868309,68.5932773261471,70.9316845077203,983828.042493541,0.0,1.0
2012-09-13,15.11,15.18,14.12,14.43,8623466,73.6111094032729,73.9521271172524,68.7881445912782,70.2983658960443,1770121.00912864,0.0,1.0
2012-09-14,15.75,15.78,15.2,15.38,8394056,76.7289856453706,76.8751360942189,74.0495607498179,74.9264634429079,1723030.49347006,0.0,1.0
2012-09-17,15.9,16.11,15.43,15.85,6065314,77.4597378896122,78.4827910315504,75.1700475243218,77.2161538081983,1245014.44527781,0.0,1.0
2012-09-18,15.59,16.09,15.55,15.7,7786495,75.9495165848462,78.3853573989849,75.7546493197151,76.4854015639567,1598317.70508228,0.0,1.0
2012-09-19,15.96,16.2,15.58,15.79,6002705,77.7520387873088,78.9212423780954,75.9007997685634,76.9238529105017,1232162.82549285,0.0,1.0
2012-09-20,15.68,15.85,15.34,15.76,8183374,76.3879679313911,77.2161538081983,74.7315961777768,76.7777024616533,1679784.23559124,0.0,1.0
2012-09-21,15.55,16.16,15.54,16.04,13747499,75.7546493197151,78.7263751129643,75.7059325034323,78.141773317571,2821920.65265578,0.0,1.0
2012-09-24,15.0,15.42,14.89,15.22,4824581,73.0752244241624,75.121330708039,72.5393394450519,74.1469943823835,990331.751565189,0.0,1.0
2012-09-25,14.7,15.41,14.68,15.3,5684392,71.6137199356792,75.0726138917562,71.5162863031136,74.5367289126457,1166823.37511654,0.0,1.0
2012-09-26,14.69,14.74,14.1,14.42,7512501,71.5650031193964,71.8085872008103,68.6907109587127,70.2496490797615,1542075.52406421,0.0,1.0
2012-09-27,15.14,15.18,14.65,14.86,3760756,73.7572598521213,73.9521271172524,71.3701358542653,72.3931889962036,771962.596687524,0.0,1.0
2012-09-28,15.24,15.34,14.92,15.1,4016773,74.244428014949,74.7315961777768,72.6854898939002,73.5623925869902,824514.676140738,0.0,1.0
2012-10-01,15.38,15.68,15.24,15.46,4866774,74.9264634429079,76.3879679313911,74.244428014949,75.3161979731701,998992.62130575,0.0,1.0
2012-10-02,15.26,15.45,15.1,15.44,3421710,74.3418616475146,75.2674811568873,73.5623925869902,75.2187643406045,702367.326333234,0.0,1.0
2012-10-03,14.92,15.32,14.825,15.29,3968368,72.6854898939002,74.6341625452112,72.2226801392139,74.4880120963629,814578.682023422,0.0,1.0
2012-10-04,15.2,15.21,14.86,14.89,4139836,74.0495607498179,74.0982775661007,72.3931889962036,72.5393394450519,849775.563323038,0.0,1.0
2012-10-05,14.91,15.18,14.74,15.06,4577665,72.6367730776175,73.9521271172524,71.8085872008103,73.3675253218591,939647.815536448,0.0,1.0
2012-10-08,14.75,14.84,14.52,14.74,1987677,71.8573040170931,72.295755363638,70.7368172425892,71.8085872008103,408006.341888723,0.0,1.0
2012-10-09,14.32,14.94,14.28,14.92,3978740,69.7624809169337,72.7829235264658,69.5676136518026,72.6854898939002,816707.720986025,0.0,1.0
2012-10-10,14.19,14.28,13.98,14.15,6860658,69.1291623052577,69.5676136518026,68.1061091633194,68.9342950401266,1408273.06123158,0.0,1.0
2012-10-11,14.22,14.4813,14.17,14.37,2815147,69.275312754106,70.5482831635749,69.0317286726921,70.0060649983476,577859.395338887,0.0,1.0
2012-10-12,14.0,14.28,13.99,14.24,3506190,68.2035427958849,69.5676136518026,68.1548259796022,69.3727463866715,719708.360999711,0.0,1.0
2012-10-15,14.19,14.2,13.86,13.91,3675769,69.1291623052577,69.1778791215404,67.5215073679261,67.76509144934,754517.491180896,0.0,1.0
2012-10-16,14.49,14.61,14.23,14.24,3948132,70.5906667937409,71.1752685891342,69.3240295703888,69.3727463866715,810424.880206296,0.0,1.0
2012-10-17,14.82,14.87,14.34,14.52,3383953,72.1983217310725,72.4419058124864,69.8599145494993,70.7368172425892,694617.025127005,0.0,1.0
2012-10-18,14.19,14.74,14.19,14.65,4006678,69.1291623052577,71.8085872008103,69.1291623052577,71.3701358542653,822442.496394548,0.0,1.0
2012-10-19,14.34,14.5,13.99,14.09,3489407,69.8599145494993,70.6393836100237,68.1548259796022,68.6419941424299,716263.349342425,0.0,1.0
2012-10-22,14.52,14.53,14.19,14.19,3445781,70.7368172425892,70.785534058872,69.1291623052577,69.1291623052577,707308.33065919,0.0,1.0
2012-10-23,14.15,14.38,14.1,14.16,3644947,68.9342950401266,70.0547818146304,68.6907109587127,68.9830118564093,748190.723064298,0.0,1.0
2012-10-24,13.85,14.36,13.82,14.25,3471011,67.4727905516433,69.9573481820648,67.326640102795,69.4214632029543,712487.240515194,0.0,1.0
2012-10-25,14.2,14.47,14.11,14.13,3096731,69.1778791215404,70.4932331611754,68.7394277749955,68.836861407561,635659.559940276,0.0,1.0
2012-10-26,13.96,14.25,13.88,14.16,3167722,68.0086755307538,69.4214632029543,67.6189410004916,68.9830118564093,650231.735508551,0.0,1.0
2012-10-31,14.82,14.86,14.09,14.3,3654415,72.1983217310725,72.3931889962036,68.6419941424299,69.6650472843682,750134.199818823,0.0,1.0
2012-11-01,14.79,15.05,14.705,14.78,2489532,72.0521712822242,73.3188085055763,71.6380783438206,72.0034544659414,511021.0785429,0.0,1.0
2012-11-02,14.27,14.8,14.26,14.64,4643231,69.5188968355199,72.1008880985069,69.4701800192371,71.3214190379825,953106.412588322,0.0,1.0
2012-11-05,14.03,14.32,14.015,14.31,2230067,68.3496932447333,69.7624809169337,68.2766180203091,69.713764100651,457761.235269492,0.0,1.0
2012-11-06,14.63,14.65,14.09,14.13,3921370,71.2727022216998,71.3701358542653,68.6419941424299,68.836861407561,804931.499882618,0.0,1.0
2012-11-07,14.83,14.87,14.23,14.71,3335898,72.2470385473553,72.4419058124864,69.3240295703888,71.662436751962,684752.874784941,0.0,1.0
2012-11-08,15.19,15.38,14.69,14.85,3118103,74.0008439335352,74.9264634429079,71.5650031193964,72.3444721799208,640046.546125076,0.0,1.0
2012-11-09,14.91,15.32,14.9,15.24,2559819,72.6367730776175,74.6341625452112,72.5880562613347,74.244428014949,525448.745488955,0.0,1.0
2012-11-12,14.59,15.0,14.53,14.88,2195921,71.0778349565687,73.0752244241624,70.785534058872,72.4906226287691,450752.156555933,0.0,1.0
2012-11-13,14.77,14.98,14.3,14.445,2393404,71.9547376496586,72.9777907915969,69.6650472843682,70.3714411204684,491289.083036046,0.0,1.0
2012-11-14,14.48,14.93,14.45,14.81,3021632,70.5419499774581,72.734206710183,70.3957995286098,72.1496049147897,620244.143718475,0.0,1.0
2012-11-15,14.09,14.53,13.9,14.43,3980214,68.6419941424299,70.785534058872,67.7163746330572,70.2983658960443,817010.2859138,0.0,1.0
2012-11-16,14.1,14.16,13.82,13.89,3392144,68.6907109587127,68.9830118564093,67.326640102795,67.6676578167744,696298.374735825,0.0,1.0
2012-11-19,14.89,14.92,14.39,14.44,3506730,72.5393394450519,72.6854898939002,70.1034986309132,70.347082712327,719819.205681528,0.0,1.0
2012-11-20,14.74,15.0,14.64,14.93,3189937,71.8085872008103,73.0752244241624,71.3214190379825,72.734206710183,654791.762557744,0.0,1.0
2012-11-21,15.15,15.3,14.6701,14.7,3375055,73.8059766684041,74.5367289126457,71.4680566549937,71.6137199356792,692790.551092177,0.0,1.0
2012-11-23,15.43,15.635,15.14,15.3,2263974,75.1700475243218,76.1687422581186,73.7572598521213,74.5367289126457,464721.254947952,0.0,1.0
2012-11-26,15.44,15.49,15.205,15.36,3390977,75.2187643406045,75.4623484220184,74.0739191579593,74.8290298103423,696058.827062344,0.0,1.0
2012-11-27,14.97,15.44,14.935,15.37,2934168,72.9290739753141,75.2187643406045,72.7585651183244,74.8777466266251,602290.589550994,0.0,1.0
2012-11-28,14.84,14.85,14.5,14.61,4860899,72.295755363638,72.3444721799208,70.6393836100237,71.1752685891342,997786.672221168,0.0,1.0
2012-11-29,14.51,14.97,14.33,14.93,5165754,70.6881004263065,72.9290739753141,69.8111977332165,72.734206710183,1060363.62680508,0.0,1.0
2012-11-30,14.48,14.605,14.25,14.46,3415563,70.5419499774581,71.1509101809928,69.4214632029543,70.4445163448926,701105.544371884,0.0,1.0
2012-12-03,14.08,14.56,14.05,14.45,3316607,68.5932773261471,70.9316845077203,68.4471268772988,70.3957995286098,680793.051160995,0.0,1.0
2012-12-04,14.02,14.13,13.8,13.9,4014425,68.3009764284505,68.836861407561,67.2292064702294,67.7163746330572,824032.707042763,0.0,1.0
2012-12-05,13.35,14.03,13.32,13.99,6159405,65.0369497375046,68.3496932447333,64.8907992886562,68.1548259796022,1264328.3100127,0.0,1.0
2012-12-06,13.58,13.62,13.325,13.38,3668980,66.1574365120084,66.3523037771395,64.9151576967976,65.1831001863529,753123.927208942,0.0,1.0
2012-12-07,13.54,13.77,13.4,13.67,2399406,65.9625692468773,67.0830560213811,65.2805338189184,66.5958878585534,492521.101147648,0.0,1.0
2012-12-10,13.51,13.75,13.43,13.72,2679999,65.816418798029,66.9856223888156,65.4266842677668,66.8394719399672,550117.845231109,0.0,1.0
2012-12-11,13.4,13.52,13.35,13.46,1919058,65.2805338189184,65.8651356143117,65.0369497375046,65.5728347166151,393921.061848726,0.0,1.0
2012-12-12,13.76,13.87,13.33,13.55,4568410,67.0343392050983,67.5702241842089,64.939516104939,66.0112860631601,937748.060850864,0.0,1.0
2012-12-13,13.32,13.59,13.23,13.43,2801684,64.8907992886562,66.2061533282912,64.4523479421113,65.4266842677668,575095.873206847,0.0,1.0
2012-12-14,13.45,13.55,13.26,13.3,2210993,65.5241179003323,66.0112860631601,64.5984983909596,64.7933656560907,453845.954786202,0.0,1.0
2012-12-17,13.6,13.61,13.29,13.51,2764756,66.2548701445739,66.3035869608567,64.7446488398079,65.816418798029,567515.739114001,0.0,1.0
2012-12-18,13.07,13.65,12.88,13.61,4174000,63.6728788815869,66.4984542259878,62.7472593722141,66.3035869608567,856788.336859324,0.0,1.0
2012-12-19,12.72,13.01,12.67,12.99,2546313,61.9677903116897,63.3805779838902,61.7242062302759,63.2831443513247,522676.396835956,0.0,1.0
2012-12-20,12.66,12.71,12.38,12.5,3517514,61.6754894139931,61.919073495407,60.3114185580754,60.8960203534687,722032.815030999,0.0,1.0
2012-12-21,12.72,12.92,12.57,12.64,2852487,61.9677903116897,62.9421266373452,61.2370380674481,61.5780557814275,585524.099818602,0.0,1.0
2012-12-24,12.7,12.83,12.59,12.72,824740,61.8703566791242,62.5036752908003,61.3344717000137,61.9677903116897,169292.672003201,0.0,1.0
2012-12-26,12.72,12.89,12.59,12.89,1329954,61.9677903116897,62.7959761884969,61.3344717000137,62.7959761884969,272996.903631866,0.0,1.0
2012-12-27,12.72,12.87,12.53,12.59,3457067,61.9677903116897,62.6985425559314,61.042170802317,61.3344717000137,709624.984509165,0.0,1.0
2012-12-28,12.55,12.8,12.53,12.69,1751388,61.1396044348826,62.3575248419519,61.042170802317,61.8216398628414,359503.788144556,0.0,1.0
2012-12-31,12.88,12.93,12.55,12.57,2426281,62.7472593722141,62.990843453628,61.1396044348826,61.2370380674481,498037.676747336,0.0,1.0
2013-01-02,13.26,13.3,13.115,13.16,2284570,64.5984983909596,64.7933656560907,63.8921045548594,64.1113302281318,468948.953219623,0.0,1.0
2013-01-03,12.67,13.26,12.61,13.25,3247821,61.7242062302759,64.5984983909596,61.4319053325792,64.5497815746768,666673.491376805,0.0,1.0
2013-01-04,12.66,12.7,12.35,12.55,2979967,61.6754894139931,61.8703566791242,60.1652681092271,61.1396044348826,611691.655444578,0.0,1.0
2013-01-07,12.39,12.65,12.36,12.53,2314057,60.3601353743582,61.6267725977103,60.2139849255098,61.042170802317,475001.688650617,0.0,1.0
2013-01-08,12.43,12.45,12.225,12.37,2763697,60.5550026394893,60.6524362720548,59.5563079056924,60.2627017417926,567298.360376881,0.0,1.0
2013-01-09,12.34,12.46,12.1199,12.41,3563795,60.1165512929443,60.7011530883376,59.0442941665604,60.4575690069237,731532.820066501,0.0,1.0
2013-01-10,12.84,12.9,12.5,12.5,3191950,62.552392107083,62.8446930047797,60.8960203534687,60.8960203534687,655204.966899406,0.0,1.0
2013-01-11,13.05,13.105,12.78,12.86,3576066,63.5754452490213,63.8433877385766,62.2600912093864,62.6498257396486,734051.662826827,0.0,1.0
2013-01-14,13.03,13.34,13.02,13.17,2346766,63.4780116164558,64.9882329212218,63.429294800173,64.1600470444146,481715.797349786,0.0,1.0
2013-01-15,13.12,13.33,12.95,13.09,2671592,63.9164629630007,64.939516104939,63.0882770861936,63.7703125141524,548392.157749563,0.0,1.0
2013-01-16,12.92,13.08,12.89,13.0,1517256,62.9421266373452,63.7215956978696,62.7959761884969,63.3318611676074,311443.99732387,0.0,1.0
2013-01-17,12.81,12.98,12.68,12.83,2232038,62.4062416582347,63.2344275350419,61.7729230465586,62.5036752908003,458165.818358125,0.0,1.0
2013-01-18,12.83,12.91,12.68,12.82,1533775,62.5036752908003,62.8934098210625,61.7729230465586,62.4549584745175,314834.818247822,0.0,1.0
2013-01-22,13.13,13.26,12.7,12.8,2781768,63.9651797792835,64.5984983909596,61.8703566791242,62.3575248419519,571007.757127094,0.0,1.0
2013-01-23,12.84,13.24,12.83,13.03,2347776,62.552392107083,64.501064758394,62.5036752908003,63.4780116164558,481923.11795837,0.0,1.0
2013-01-24,12.18,12.81,12.165,12.65,2967591,59.3370822324199,62.4062416582347,59.2640070079957,61.6267725977103,609151.259551677,0.0,1.0
2013-01-25,11.46,12.14,11.4,12.09,6589548,55.8294714600601,59.1422149672888,55.5371705623634,58.8986308858749,1352622.87292158,0.0,1.0
2013-01-28,11.61,11.72,11.28,11.43,4753730,56.5602237043017,57.0961086834122,54.9525687669701,55.6833210112118,975788.313507014,0.0,1.0
2013-01-29,11.49,11.85,11.3499,11.71,4269447,56.3166396228878,58.081129637182,55.6299589256584,57.3949390760676,871073.742298769,0.07,1.0
2013-01-30,11.39,11.89,11.34,11.69,3638336,55.8265035078061,58.2771840832147,55.5814354502653,57.2969118530512,742311.34740877,0.0,1.0
2013-01-31,11.2,11.35,11.1,11.33,3214974,54.8952448891509,55.6304490617735,54.4051087740692,55.5324218387571,655934.933393772,0.0,1.0
2013-02-01,11.34,11.43,11.15,11.36,3112485,55.5814354502653,56.0225579538388,54.65017683161,55.6794626732816,635024.61953475,0.0,1.0
2013-02-04,11.26,11.38,11.1,11.15,3397296,55.1893265581999,55.777489896298,54.4051087740692,54.65017683161,693133.171676949,0.0,1.0
2013-02-05,11.31,11.39,11.11,11.37,3134638,55.4343946157408,55.8265035078061,54.4541223855774,55.7284762847898,639544.384416044,0.0,1.0
2013-02-06,11.31,11.39,11.27,11.3,1496253,55.4343946157408,55.8265035078061,55.2383401697081,55.3853810042326,305272.954585397,0.0,1.0
2013-02-07,11.36,11.49,11.12,11.19,4100001,55.6794626732816,56.3166396228878,54.5031359970855,54.8462312776427,836502.52936708,0.0,1.0
2013-02-08,11.22,11.4,11.19,11.33,1492897,54.9932721121672,55.8755171193143,54.8462312776427,55.5324218387571,304588.246828361,0.0,1.0
2013-02-11,10.93,11.12,10.91,11.12,2958401,53.5718773784303,54.5031359970855,53.473850155414,54.5031359970855,603587.637998649,0.0,1.0
2013-02-12,11.0,11.07,10.78,10.93,3288302,53.9149726589875,54.2580679395447,52.8366732058077,53.5718773784303,670895.675470037,0.0,1.0
2013-02-13,10.66,11.02,10.64,11.0,3343276,52.2485098677097,54.0129998820038,52.1504826446934,53.9149726589875,682111.743478173,0.0,1.0
2013-02-14,10.68,10.83,10.61,10.72,2171354,52.346537090726,53.0817412633486,52.0034418101688,52.5425915367587,443010.407351444,0.0,1.0
2013-02-15,10.06,10.62,10.03,10.53,5887632,49.3076931772195,52.052455421677,49.160652342695,51.6113329181035,1201223.86798992,0.0,1.0
2013-02-19,9.95,9.97,9.75,9.94,5050449,48.7685434506296,48.8665706736459,47.7882712204662,48.7195298391214,1030417.64207849,0.0,1.0
2013-02-20,9.44,9.85,9.4,9.81,5430532,46.2688492637129,48.2784073355479,46.0727948176802,48.0823528895152,1107964.05996215,0.0,1.0
2013-02-21,9.81,9.84,9.47,9.49,5521509,48.0823528895152,48.2293937240397,46.4158900982374,46.5139173212538,1126525.63851158,0.0,1.0
2013-02-22,9.61,10.0,9.59,10.0,3481595,47.1020806593518,49.0136115081704,47.0040534363355,49.0136115081704,710332.271560855,0.0,1.0
2013-02-25,10.16,10.31,9.75,9.75,6157869,49.7978292923012,50.5330334649237,47.7882712204662,47.7882712204662,1256358.96040297,0.0,1.0
2013-02-26,10.37,10.37,9.97,10.22,6119751,50.8271151339727,50.8271151339727,48.8665706736459,50.0919109613502,1248581.93707678,0.0,1.0
2013-02-27,10.05,10.38,9.96,10.38,4436453,49.2586795657113,50.8761287454809,48.8175570621378,50.8761287454809,905147.134334399,0.0,1.0
2013-02-28,9.82,10.05,9.71,10.01,3983689,48.1313665010234,49.2586795657113,47.5922167744335,49.0626251196786,812771.978521911,0.0,1.0
2013-03-01,9.97,10.04,9.76,9.9,4076710,48.8665706736459,49.2096659542031,47.8372848319744,48.5234753930887,831750.584084265,0.0,1.0
2013-03-04,9.56,9.96,9.5,9.92,3923128,46.857012601811,48.8175570621378,46.5629309327619,48.6215026161051,800416.023076777,0.0,1.0
2013-03-05,9.53,9.7,9.51,9.69,3111981,46.7099717672864,47.5432031629253,46.6119445442701,47.4941895514172,634921.790956221,0.0,1.0
2013-03-06,9.74,9.74,9.22,9.53,7854354,47.739257608958,47.739257608958,45.1905498105332,46.7099717672864,1602484.24025859,0.0,1.0
2013-03-07,9.57,9.8578,9.54,9.8,3511280,46.9060262133191,48.3166379525243,46.7589853787946,48.033339278007,716388.75242129,0.0,1.0
2013-03-08,9.51,9.74,9.335,9.45,5125626,46.6119445442701,47.739257608958,45.7542063428771,46.3178628752211,1045755.62630099,0.0,1.0
2013-03-11,9.33,9.59,9.26,9.55,3690545,45.729699537123,47.0040534363355,45.3866042565658,46.8079989903028,752963.286409694,0.0,1.0
2013-03-12,9.65,9.7,9.47,9.49,5291827,47.2981351053845,47.5432031629253,46.4158900982374,46.5139173212538,1079664.77824591,0.0,1.0
2013-03-13,9.34,9.71,9.28,9.67,3761038,45.7787131486312,47.5922167744335,45.4846314795822,47.3961623284008,767345.617731728,0.0,1.0
2013-03-14,9.41,9.52,9.24,9.27,3991530,46.1218084291884,46.6609581557783,45.2885770335495,45.435617868074,814371.738212888,0.0,1.0
2013-03-15,9.49,9.4999,9.37,9.43,14417178,46.5139173212538,46.5624407966468,45.9257539831557,46.2198356522047,2941464.12728568,0.0,1.0
2013-03-18,9.65,9.745,9.5501,9.62,4104355,47.2981351053845,47.7637644147121,46.8084891264179,47.15109427086,837390.854031602,0.0,1.0
2013-03-19,9.46,9.67,9.39,9.61,4929098,46.3668764867292,47.3961623284008,46.0237812061721,47.1020806593518,1005659.00947298,0.0,1.0
2013-03-20,9.46,9.54,9.3727,9.43,2651026,46.3668764867292,46.7589853787946,45.9389876582629,46.2198356522047,540875.466717665,0.0,1.0
2013-03-21,9.66,9.75,9.49,9.63,4969750,47.3471487168927,47.7882712204662,46.5139173212538,47.2001078823681,1013953.03204122,0.0,1.0
2013-03-22,9.76,9.85,9.58,9.63,6215653,47.8372848319744,48.2784073355479,46.9550398248273,47.2001078823681,1268148.3385414,0.0,1.0
2013-03-25,9.61,9.78,9.56,9.73,4791622,47.1020806593518,47.9353120549907,46.857012601811,47.6902439974498,977610.474429383,0.0,1.0
2013-03-26,9.39,9.6,9.31,9.58,3876111,46.0237812061721,47.0530670478436,45.6316723141067,46.9550398248273,790823.381654677,0.0,1.0
2013-03-27,9.64,9.65,9.31,9.36,4445051,47.2491214938763,47.2981351053845,45.6316723141067,45.8767403716475,906901.340918129,0.0,1.0
2013-03-28,9.53,9.58,9.39,9.55,3019989,46.7099717672864,46.9550398248273,46.0237812061721,46.8079989903028,616153.127075033,0.0,1.0
2013-04-01,9.38,9.56,9.32,9.51,2496017,45.9747675946639,46.857012601811,45.6806859256149,46.6119445442701,509249.762095968,0.0,1.0
2013-04-02,8.5,9.27,8.47,9.25,8648621,41.6615697819449,45.435617868074,41.5145289474204,45.3375906450577,1764534.53109822,0.0,1.0
2013-04-03,8.09,8.51,7.91,8.51,11657264,39.6520117101099,41.710583393453,38.7697667029628,41.710583393453,2378372.79100659,0.0,1.0
2013-04-04,8.21,8.3,7.94,8.04,7553820,40.2401750482079,40.6812975517815,38.9168075374873,39.406943652569,1541167.80371118,0.0,1.0
2013-04-05,8.16,8.42,8.07,8.34,7243006,39.9951069906671,41.2694608898795,39.5539844870936,40.8773519978142,1477753.99060169,0.0,1.0
2013-04-08,8.07,8.26,8.03,8.17,3495455,39.5539844870936,40.4852431057488,39.3579300410609,40.0441206021753,713160.057470426,0.0,1.0
2013-04-09,8.52,8.54,8.06,8.1,5780982,41.7595970049612,41.8576242279776,39.5049708755854,39.7010253216181,1179464.60628316,0.0,1.0
2013-04-10,8.08,8.42,8.04,8.41,4292826,39.6029980986017,41.2694608898795,39.406943652569,41.2204472783713,875843.641777835,0.0,1.0
2013-04-11,7.96,8.22,7.93,8.08,4307661,39.0148347605037,40.2891886597161,38.8677939259792,39.6029980986017,878870.352020871,0.0,1.0
2013-04-12,7.55,7.8,7.34,7.8,9805455,37.0052766886687,38.2306169763729,35.9759908469971,38.2306169763729,2000557.53866769,0.0,1.0
2013-04-15,6.92,7.13,6.74,7.1,12647620,33.9174191636539,34.9467050053255,33.0351741565069,34.799664170801,2580430.13171794,0.0,1.0
2013-04-16,6.96,7.29,6.88,7.26,7392488,34.1134736096866,35.7309227894563,33.7213647176213,35.5838819549317,1508252.04928384,0.0,1.0
2013-04-17,6.63,7.2,6.59,6.99,11137847,32.496024429917,35.2898002858827,32.2999699838843,34.2605144442111,2272398.75970848,0.0,1.0
2013-04-18,6.97,7.22,6.621,6.69,9256979,34.1624872211948,35.3878275088991,32.4519121795597,32.790106098966,1888654.74613249,0.0,1.0
2013-04-19,7.05,7.18,6.81,7.13,8329955,34.5545961132602,35.1917730628664,33.3782694370641,34.9467050053255,1699518.71402323,0.0,1.0
2013-04-22,7.41,7.49,7.26,7.32,7590590,36.3190861275543,36.7111950196197,35.5838819549317,35.8779636239808,1548669.8013948,0.0,1.0
2013-04-23,7.11,7.38,7.04,7.37,6307461,34.8486777823092,36.1720452930298,34.505582501752,36.1230316815216,1286879.46183043,0.0,1.0
2013-04-24,7.55,7.6,7.2,7.2,5617143,37.0052766886687,37.2503447462095,35.2898002858827,35.2898002858827,1146037.36128762,0.0,1.0
2013-04-25,7.61,7.82,7.52,7.75,7812777,37.2993583577177,38.3286441993893,36.8582358541442,37.9855489188321,1594001.49460474,0.0,1.0
2013-04-26,7.35,7.69,7.25,7.62,5803373,36.0250044585053,37.6914672497831,35.5348683434236,37.3483719692259,1184032.92910431,0.0,1.0
2013-04-29,7.48,7.64,7.44,7.48,3144656,36.6621814081115,37.4463991922422,36.4661269620788,36.6621814081115,641588.306439282,0.0,1.0
2013-04-30,7.92,7.93,7.27,7.42,6436081,38.818780314471,38.8677939259792,35.6328955664399,36.3680997390625,1313121.15185128,0.0,1.0
2013-05-01,7.5,7.65,7.35,7.63,6442472,36.7602086311278,37.4954128037504,36.0250044585053,37.3973855807341,1314425.07535403,0.0,1.0
2013-05-02,7.59,7.74,7.52,7.66,3691410,37.2013311347014,37.9365353073239,36.8582358541442,37.5444264152586,753139.767997844,0.0,1.0
2013-05-03,7.51,7.76,7.41,7.55,4916464,36.809222242636,38.0345625303403,36.3190861275543,37.0052766886687,1003081.35816118,0.0,1.0
2013-05-06,7.38,7.5,7.3,7.425,3860020,36.1720452930298,36.7602086311278,35.7799364009644,36.3926065448166,787540.416065146,0.0,1.0
2013-05-07,7.16,7.32,7.12,7.26,3711018,35.09374583985,35.8779636239808,34.8976913938174,35.5838819549317,757140.289362555,0.0,1.0
2013-05-08,7.62,7.68,7.21,7.28,4297156,37.3483719692259,37.6424536382749,35.3388138973909,35.6819091779481,876727.069843379,0.0,1.0
2013-05-09,7.48,7.825,7.38,7.47,4463943,36.6621814081115,38.3531510051434,36.1720452930298,36.6131677966033,910755.780413339,0.0,1.0
2013-05-10,7.55,7.59,7.23,7.3,4455480,37.0052766886687,37.2013311347014,35.4368411204072,35.7799364009644,909029.117198858,0.0,1.0
2013-05-13,7.31,7.57,7.31,7.505,2727745,35.8289500124726,37.103303911685,35.8289500124726,36.7847154368819,556528.057424475,0.0,1.0
2013-05-14,7.21,7.46,7.17,7.26,3745218,35.3388138973909,36.5641541850952,35.1427594513582,35.5838819549317,764117.942905652,0.0,1.0
2013-05-15,6.89,7.16,6.8899,7.08,4370584,33.7703783291294,35.09374583985,33.7698881930144,34.7016369477847,891708.214415385,0.0,1.0
2013-05-16,7.0,7.05,6.582,6.79,4580795,34.3095280557193,34.5545961132602,32.2607590946778,33.2802422140477,934596.504735505,0.0,1.0
2013-05-17,6.71,6.95,6.71,6.87,3706260,32.8881333219824,34.0644599981785,32.8881333219824,33.6723511061131,756169.538615242,0.0,1.0
2013-05-20,7.38,7.43,6.66,6.68,4951467,36.1720452930298,36.4171133505706,32.6430652644415,32.7410924874579,1010222.84374507,0.0,1.0
2013-05-21,6.98,7.2,6.89,7.02,5797180,34.211500832703,35.2898002858827,33.7703783291294,34.4075552787357,1182769.40254313,0.0,1.0
2013-05-22,7.18,7.52,7.03,7.15,6080471,35.1917730628664,36.8582358541442,34.4565688902438,35.0447322283419,1240567.83675008,0.0,1.0
2013-05-23,7.22,7.45,7.16,7.41,3649523,35.3878275088991,36.515140573587,35.09374583985,36.3190861275543,744593.774607209,0.0,1.0
2013-05-24,7.3,7.37,7.15,7.17,3743382,35.7799364009644,36.1230316815216,35.0447322283419,35.1427594513582,763743.353083865,0.0,1.0
2013-05-28,7.18,7.36,7.12,7.29,4400915,35.1917730628664,36.0740180700135,34.8976913938174,35.7309227894563,897896.495398299,0.0,1.0
2013-05-29,7.53,7.53,7.17,7.21,5662353,36.9072494656523,36.9072494656523,35.1427594513582,35.3388138973909,1155261.3296117,0.0,1.0
2013-05-30,8.04,8.08,7.68,7.69,7753428,39.406943652569,39.6029980986017,37.6424536382749,37.6914672497831,1581892.81740798,0.0,1.0
2013-05-31,7.97,8.02,7.79,7.98,6543313,39.0638483720118,39.3089164295527,38.1816033648648,39.11286198352,1334999.15608326,0.0,1.0
2013-06-03,8.2,8.34,7.9999,8.18,6179633,40.1911614366998,40.8773519978142,39.2103990704213,40.0931342136834,1260799.35957583,0.0,1.0
2013-06-04,8.04,8.135,7.94,8.06,5383150,39.406943652569,39.8725729618967,38.9168075374873,39.5049708755854,1098296.9494306,0.0,1.0
2013-06-05,8.1,8.252,7.96,8.09,4100986,39.7010253216181,40.4460322165423,39.0148347605037,39.6520117101099,836703.493950119,0.0,1.0
2013-06-06,8.26,8.3573,8.01,8.1,6210984,40.4852431057488,40.9621455457233,39.2599028180445,39.7010253216181,1267195.7460153,0.0,1.0
2013-06-07,7.85,8.04,7.77,8.02,5657959,38.4756850339138,39.406943652569,38.0835761418484,39.3089164295527,1154364.84394888,0.0,1.0
2013-06-10,7.81,7.95,7.75,7.83,3346670,38.2796305878811,38.9658211489955,37.9855489188321,38.3776578108975,682804.204183591,0.0,1.0
2013-06-11,7.38,7.63,7.35,7.56,6430457,36.1720452930298,37.3973855807341,36.0250044585053,37.0542903001769,1311973.71549086,0.0,1.0
2013-06-12,7.41,7.55,7.33,7.35,4234478,36.3190861275543,37.0052766886687,35.9269772354889,36.0250044585053,863939.193563429,0.0,1.0
2013-06-13,7.49,7.515,7.23,7.26,3816192,36.7111950196197,36.8337290483901,35.4368411204072,35.5838819549317,778598.410232196,0.0,1.0
2013-06-14,7.32,7.59,7.29,7.49,2386753,35.8779636239808,37.2013311347014,35.7309227894563,36.7111950196197,486957.179150557,0.0,1.0
2013-06-17,7.34,7.37,7.26,7.32,2671211,35.9759908469971,36.1230316815216,35.5838819549317,35.8779636239808,544993.710482794,0.0,1.0
2013-06-18,7.05,7.31,7.0,7.26,4521059,34.5545961132602,35.8289500124726,34.3095280557193,35.5838819549317,922408.869880226,0.0,1.0
2013-06-19,6.76,7.1,6.74,7.1,6390401,33.1332013795232,34.799664170801,33.0351741565069,34.799664170801,1303801.29179723,0.0,1.0
2013-06-20,6.15,6.57,6.01,6.38,10708062,30.1433710775248,32.201942760868,29.4571805164104,31.2706841422127,2184711.8933921,0.0,1.0
2013-06-21,6.24,6.31,6.06,6.22,6451151,30.5844935810984,30.9275888616556,29.7022485739513,30.486466358082,1316195.80795931,0.0,1.0
2013-06-24,5.97,6.17,5.93,6.15,7141321,29.2611260703778,30.2413983005412,29.0650716243451,30.1433710775248,1457007.71280842,0.0,1.0
2013-06-25,5.88,6.01,5.81,5.98,6188534,28.8200035668042,29.4571805164104,28.476908286247,29.3101396818859,1262615.38572166,0.0,1.0
2013-06-26,5.66,5.78,5.61,5.64,6747854,27.7417041136245,28.3298674517225,27.4966360560836,27.6436768906081,1376730.62489491,0.0,1.0
2013-06-27,5.74,5.79,5.5564,5.7,7431621,28.1338130056898,28.3788810632307,27.2339230983998,27.9377585596572,1516236.15794179,0.0,1.0
2013-06-28,6.18,6.21,5.63,5.69,8456469,30.2904119120493,30.4374527465738,27.5946632791,27.888744948149,1725330.7274838,0.0,1.0
2013-07-01,6.27,6.45,6.125,6.28,5064041,30.7315344156229,31.6137794227699,30.0208370487544,30.780548027131,1033190.74929947,0.0,1.0
2013-07-02,5.94,6.26,5.85,6.24,5623337,29.1140852358532,30.6825208041147,28.6729627322797,30.5844935810984,1147301.09187376,0.0,1.0
2013-07-03,6.12,6.18,5.99,6.03,3226790,29.9963302430003,30.2904119120493,29.3591532933941,29.5552077394268,658345.692290417,0.0,1.0
2013-07-05,6.02,6.03,5.83,5.93,4273673,29.5061941279186,29.5552077394268,28.5749355092634,29.0650716243451,871935.951768743,0.0,1.0
2013-07-08,5.92,6.12,5.91,6.07,3156889,29.0160580128369,29.9963302430003,28.9670444013287,29.7512621854595,644084.143743163,0.0,1.0
2013-07-09,6.08,6.18,5.99,6.01,3335017,29.8002757969676,30.2904119120493,29.3591532933941,29.4571805164104,680426.701355003,0.0,1.0
2013-07-10,6.04,6.16,5.91,6.16,4304130,29.6042213509349,30.192384689033,28.9670444013287,30.192384689033,878149.939896292,0.0,1.0
2013-07-11,6.69,6.7,6.37,6.37,6042113,32.790106098966,32.8391197104742,31.2216705307046,31.2216705307046,1232741.84743412,0.0,1.0
2013-07-12,6.48,6.67,6.39,6.67,3706763,31.7608202572945,32.6920788759497,31.3196977537209,32.6920788759497,756272.163168814,0.0,1.0
2013-07-15,6.49,6.57,6.431,6.5,2846274,31.8098338688026,32.201942760868,31.5206535609044,31.8588474803108,580710.931600202,0.0,1.0
2013-07-16,6.95,6.96,6.52,6.53,5253531,34.0644599981785,34.1134736096866,31.9568747033271,32.0058883148353,1071851.4384773,0.0,1.0
2013-07-17,6.77,7.11,6.77,6.98,6352764,33.1822149910314,34.8486777823092,33.1822149910314,34.211500832703,1296122.40447554,0.0,1.0
2013-07-18,6.76,6.89,6.66,6.82,4109506,33.1332013795232,33.7703783291294,32.6430652644415,33.4272830485722,838441.786587173,0.0,1.0
2013-07-19,7.13,7.175,6.78,6.81,3578225,34.9467050053255,35.1672662571123,33.2312286025396,33.3782694370641,730047.203194468,0.0,1.0
2013-07-22,7.81,7.97,7.39,7.49,8237610,38.2796305878811,39.0638483720118,36.221058904538,36.7111950196197,1680678.02933208,0.0,1.0
2013-07-23,8.11,8.13,7.64,7.83,7778694,39.7500389331262,39.8480661561426,37.4463991922422,38.3776578108975,1587047.71198166,0.0,1.0
2013-07-24,7.67,8.14,7.49,8.14,7428385,37.5934400267667,39.8970797676507,36.7111950196197,39.8970797676507,1515575.93317965,0.0,1.0
2013-07-25,7.87,8.14,7.65,7.65,6711804,38.5737122569301,39.8970797676507,37.4954128037504,37.4954128037504,1369375.52518063,0.0,1.0
2013-07-26,8.08,8.08,7.75,7.79,4037886,39.6029980986017,39.6029980986017,37.9855489188321,38.1816033648648,823829.519138147,0.0,1.0
2013-07-29,8.22,8.36,8.0,8.09,7537198,40.2891886597161,40.9753792208305,39.2108892065364,39.6520117101099,1537776.50086927,0.0,1.0
2013-07-30,8.0,8.24,7.94,8.2,5215341,39.2108892065364,40.3872158827324,38.9168075374873,40.1911614366998,1064059.72535417,0.0,1.0
2013-07-31,7.9,8.11,7.7,8.04,9853891,38.7207530914547,39.7500389331262,37.7404808612912,39.406943652569,2010439.69150434,0.0,1.0
2013-08-01,7.5,7.95,7.5,7.95,7324645,36.7602086311278,38.9658211489955,36.7602086311278,38.9658211489955,1494410.38409892,0.0,1.0
2013-08-02,7.36,7.74,7.33,7.47,6446175,36.0740180700135,37.9365353073239,35.9269772354889,36.6131677966033,1315180.57977128,0.0,1.0
2013-08-05,7.36,7.53,7.29,7.39,3370839,36.0740180700135,36.9072494656523,35.7309227894563,36.221058904538,687735.283379003,0.0,1.0
2013-08-06,6.99,7.22,6.99,7.19,6114947,34.2605144442111,35.3878275088991,34.2605144442111,35.2407866743746,1247601.80118143,0.0,1.0
2013-08-07,7.04,7.28,6.89,6.94,4441187,34.505582501752,35.6819091779481,33.7703783291294,34.0154463866703,906112.988482733,0.0,1.0
2013-08-08,7.81,7.82,7.13,7.2,7960260,38.2796305878811,38.3286441993893,34.9467050053255,35.2898002858827,1624091.70739705,0.0,1.0
2013-08-09,7.89,8.09,7.6,7.76,8562987,38.6717394799465,39.6520117101099,37.2503447462095,38.0345625303403,1747063.05789619,0.0,1.0
2013-08-12,8.5,8.59,8.25,8.3,7897054,41.6615697819449,42.1026922855184,40.4362294942406,40.6812975517815,1611196.10593959,0.0,1.0
2013-08-13,8.21,8.5,8.14,8.42,6935566,40.4852431057488,41.9152943238569,40.1400583289641,41.5207974361029,1406463.00952839,0.05,1.0
2013-08-14,8.58,8.73,8.29,8.33,8881361,42.3097912116108,43.0494728761495,40.8797399935027,41.0769884373797,1801050.65985503,0.0,1.0
2013-08-15,9.22,9.34,8.36,8.43,12840015,45.4657663136424,46.0575116452733,41.2249247702874,41.5701095470721,2603825.86501083,0.0,1.0
2013-08-16,9.09,9.47,8.82,9.36,8855992,44.8247088710422,46.6985690878735,43.4932818748726,46.1561358672118,1795906.08187989,0.0,1.0
2013-08-19,8.88,9.15,8.81,9.12,7897305,43.7891545406881,45.1205815368577,43.4439697639034,44.9726452039499,1601494.00315181,0.0,1.0
2013-08-20,9.17,9.2775,8.84,8.87,6437563,45.2192057587962,45.7493109517155,43.5919060968111,43.7398424297189,1305473.01128828,0.0,1.0
2013-08-21,8.8,9.17,8.78,9.07,6853393,43.3946576529342,45.2192057587962,43.2960334309957,44.7260846491037,1389799.15182997,0.0,1.0
2013-08-22,9.01,9.16,8.84,9.08,4492441,44.4302119832883,45.1698936478269,43.5919060968111,44.775396760073,911021.838590928,0.0,1.0
2013-08-23,9.21,9.3303,9.01,9.02,6048356,45.4164542026731,46.0096788976331,44.4302119832883,44.4795240942575,1226545.74730586,0.0,1.0
2013-08-26,9.26,9.44,9.15,9.3,6700155,45.6630147575193,46.5506327549657,45.1205815368577,45.8602632013963,1358724.02708109,0.0,1.0
2013-08-27,8.83,9.59,8.81,9.5,11279627,43.5425939858419,47.2903144195044,43.4439697639034,46.8465054207812,2287394.87689652,0.0,1.0
2013-08-28,8.56,9.15,8.485,8.94,9382379,42.2111669896723,45.1205815368577,41.841326157403,44.0850272065036,1902652.06976272,0.0,1.0
2013-08-29,8.64,8.8194,8.27,8.46,9497864,42.6056638774263,43.4903231482145,40.7811157715643,41.7180458799799,1926071.26592572,0.0,1.0
2013-08-30,8.55,8.77,8.38,8.49,4493246,42.1618548787031,43.2467213200264,41.3235489922259,41.8659822128876,911185.084492225,0.0,1.0
2013-09-03,8.75,8.9,8.69,8.83,6864172,43.1480970980879,43.8877787626266,42.8522244322725,43.5425939858419,1391985.02458783,0.0,1.0
2013-09-04,8.76,8.77,8.55,8.6,4881486,43.1974092090572,43.2467213200264,42.1618548787031,42.4084154335493,989916.250603153,0.0,1.0
2013-09-05,8.29,8.77,8.25,8.76,7903681,40.8797399935027,43.2467213200264,40.6824915496258,43.1974092090572,1602786.99180606,0.0,1.0
2013-09-06,8.43,8.5,8.283,8.485,6231472,41.5701095470721,41.9152943238569,40.8452215158243,41.841326157403,1263679.82986708,0.0,1.0
2013-09-09,8.07,8.47,8.03,8.47,6596537,39.7948735521794,41.7673579909491,39.5976251083024,41.7673579909491,1337711.33913013,0.0,1.0
2013-09-10,7.56,7.91,7.535,7.9,9068816,37.279955892748,39.0058797766715,37.1566756153249,38.9565676657023,1839064.64796373,0.0,1.0
2013-09-11,7.56,7.61,7.31,7.57,6813537,37.279955892748,37.5265164475942,36.0471531185169,37.3292680037172,1381716.75600132,0.0,1.0
2013-09-12,6.98,7.3,6.96,7.2,7662816,34.4198534565319,35.9978410075476,34.3212292345934,35.5047198978552,1553941.99302873,0.0,1.0
2013-09-13,7.05,7.1,6.86,6.93,7690745,34.7650382333166,35.0115987881628,33.8281081249009,34.1732929016856,1559605.71324899,0.0,1.0
2013-09-16,7.11,7.24,6.99,7.15,7802041,35.060910899132,35.7019683417322,34.4691655675011,35.258159343009,1582175.42235542,0.0,1.0
2013-09-17,7.25,7.27,7.07,7.15,5315131,35.7512804527014,35.8499046746399,34.8636624552551,35.258159343009,1077855.09391701,0.0,1.0
2013-09-18,7.84,7.98,7.025,7.18,14379522,38.6606949998868,39.3510645534562,34.6417579558935,35.4060956759167,2916022.39639846,0.0,1.0
2013-09-19,7.57,7.96,7.42,7.94,8038008,37.3292680037172,39.2524403315177,36.5895863391786,39.1538161095792,1630027.15600908,0.0,1.0
2013-09-20,6.89,7.36,6.83,7.36,22389643,33.9760444578087,36.2937136733631,33.6801717919932,36.2937136733631,4540394.34936475,0.0,1.0
2013-09-23,6.74,7.04,6.71,6.89,6527618,33.23636279327,34.7157261223473,33.0884264603623,33.9760444578087,1323735.25928983,0.0,1.0
2013-09-24,6.69,6.765,6.57,6.7,7404811,32.9898022384238,33.3596430706931,32.3980569067929,33.0391143493931,1501621.1746884,0.0,1.0
2013-09-25,6.76,6.98,6.7,6.75,5295623,33.3349870152085,34.4198534565319,33.0391143493931,33.2856749042393,1073899.06777728,0.0,1.0
2013-09-26,6.68,6.83,6.58,6.8,4780310,32.9404901274546,33.6801717919932,32.4473690177621,33.5322354590855,969398.775684444,0.0,1.0
2013-09-27,6.65,6.855,6.65,6.76,6785102,32.7925537945468,33.8034520694163,32.7925537945468,33.3349870152085,1375950.42407168,0.0,1.0
2013-09-30,6.71,6.85,6.58,6.59,4868975,33.0884264603623,33.7787960139317,32.4473690177621,32.4966811287314,987379.145670086,0.0,1.0
2013-10-01,6.59,6.65,6.5,6.57,5951308,32.4966811287314,32.7925537945468,32.0528721300082,32.3980569067929,1206865.3892574,0.0,1.0
2013-10-02,6.55,6.83,6.535,6.65,6116487,32.2994326848544,33.6801717919932,32.2254645184005,32.7925537945468,1240362.02867384,0.0,1.0
2013-10-03,6.41,6.6301,6.4,6.51,4343993,31.609063131285,32.694422693718,31.5597510203158,32.1021842409774,880918.077652244,0.0,1.0
2013-10-04,6.39,6.5077,6.32,6.43,4324433,31.5104389093465,32.0908424554545,31.1652541325618,31.7076873532235,876951.506435652,0.0,1.0
2013-10-07,6.48,6.5,6.365,6.43,4513566,31.9542479080697,32.0528721300082,31.3871586319234,31.7076873532235,915305.776062836,0.0,1.0
2013-10-08,6.1,6.49,6.07,6.47,7290165,30.0803876912384,32.0035600190389,29.9324513583307,31.9049357971005,1478372.11928465,0.0,1.0
2013-10-09,6.11,6.27,5.86,6.05,8079370,30.1296998022077,30.9186935777156,28.8968970279766,29.8338271363922,1638414.95348662,0.0,1.0
2013-10-10,6.06,6.23,5.98,6.11,3832741,29.8831392473615,30.7214451338386,29.4886423596075,30.1296998022077,777241.315503717,0.0,1.0
2013-10-11,5.79,6.01,5.79,5.95,6421442,28.5517122511919,29.6365786925153,28.5517122511919,29.3407060266998,1302203.83467362,0.0,1.0
2013-10-14,5.79,5.95,5.7,5.89,4066943,28.5517122511919,29.3407060266998,28.1079032524687,29.0448333608843,824735.124914163,0.0,1.0
2013-10-15,5.8,5.86,5.64,5.78,9603861,28.6010243621611,28.8968970279766,27.8120305866533,28.5024001402227,1947566.39114275,0.0,1.0
2013-10-16,5.66,5.84,5.65,5.81,9258908,27.9106548085917,28.7982728060381,27.8613426976225,28.6503364731304,1877613.3931429,0.0,1.0
2013-10-17,6.2,6.35,5.87,5.94,10398799,30.5735088009309,31.3131904654695,28.9462091389459,29.2913939157306,2108771.82006787,0.0,1.0
2013-10-18,6.1,6.26,6.09,6.2,5250729,30.0803876912384,30.8693814667463,30.0310755802692,30.5735088009309,1064795.01623343,0.0,1.0
2013-10-21,6.31,6.3399,6.13,6.14,3485046,31.1159420215926,31.2633852333906,30.2283240241462,30.2776361351154,706732.267489759,0.0,1.0
2013-10-22,6.55,6.6841,6.45,6.45,5726728,32.2994326848544,32.960708092952,31.806311575162,31.806311575162,1161322.82464481,0.0,1.0
2013-10-23,6.55,6.68,6.43,6.485,9063480,32.2994326848544,32.9404901274546,31.7076873532235,31.9789039635543,1837982.56084657,0.0,1.0
2013-10-24,6.89,6.94,6.66,6.66,8556568,33.9760444578087,34.2226050126549,32.8418659055161,32.8418659055161,1735185.90703546,0.0,1.0
2013-10-25,6.95,7.0,6.73,6.85,5862856,34.2719171236241,34.5184776784704,33.1870506823008,33.7787960139317,1188928.21352887,0.0,1.0
2013-10-28,7.17,7.21,6.87,6.98,7096171,35.3567835649475,35.5540320088245,33.8774202358702,34.4198534565319,1439032.08776156,0.0,1.0
2013-10-29,6.88,7.2,6.87,7.15,6803430,33.9267323468394,35.5047198978552,33.8774202358702,35.258159343009,1379667.15808281,0.0,1.0
2013-10-30,7.09,7.165,6.81,7.06,9822942,34.9622866771935,35.3321275094629,33.5815475700547,34.8143503442858,1991993.81387804,0.0,1.0
2013-10-31,6.75,6.94,6.72,6.86,5862473,33.2856749042393,34.2226050126549,33.1377385713315,33.8281081249009,1188850.54498204,0.0,1.0
2013-11-01,6.58,6.71,6.52,6.64,4492616,32.4473690177621,33.0884264603623,32.1514963519467,32.7432416835776,911057.326830342,0.0,1.0
2013-11-04,6.79,6.82,6.6,6.63,3184378,33.4829233481162,33.630859681024,32.5459932397006,32.6939295726083,645759.821960602,0.0,1.0
2013-11-05,6.68,6.77,6.58,6.75,4094795,32.9404901274546,33.3842991261778,32.4473690177621,33.2856749042393,830383.230309077,0.0,1.0
2013-11-06,6.89,6.89,6.73,6.74,4573893,33.9760444578087,33.9760444578087,33.1870506823008,33.23636279327,927539.484742966,0.0,1.0
2013-11-07,6.52,6.8011,6.49,6.73,6614288,32.1514963519467,33.5376597912921,32.0035600190389,33.1870506823008,1341311.06334617,0.0,1.0
2013-11-08,6.46,6.4604,6.2,6.39,7897912,31.8556236861312,31.85759617057,30.5735088009309,31.5104389093465,1601617.09664509,0.0,1.0
2013-11-11,6.68,6.69,6.23,6.42,5777759,32.9404901274546,32.9898022384238,30.7214451338386,31.6583752422542,1171671.39804736,0.0,1.0
2013-11-12,6.5,6.72,6.46,6.65,4397310,32.0528721300082,33.1377385713315,31.8556236861312,32.7925537945468,891730.228856489,0.0,1.0
2013-11-13,6.48,6.68,6.44,6.58,3533364,31.9542479080697,32.9404901274546,31.7569994641927,32.4473690177621,716530.671786452,0.0,1.0
2013-11-14,6.67,6.69,6.55,6.58,5934908,32.8911780164853,32.9898022384238,32.2994326848544,32.4473690177621,1203539.63424962,0.0,1.0
2013-11-15,6.54,6.7201,6.51,6.67,4197900,32.2501205738852,33.1382316924412,32.1021842409774,32.8911780164853,851291.887021077,0.0,1.0
2013-11-18,6.34,6.54,6.2994,6.54,3981041,31.2638783545003,32.2501205738852,31.0636711839652,32.2501205738852,807315.063531356,0.0,1.0
2013-11-19,6.35,6.43,6.28,6.33,2454745,31.3131904654695,31.7076873532235,30.9680056886848,31.214566243531,497797.590034436,0.0,1.0
2013-11-20,6.1,6.4079,6.01,6.28,6451959,30.0803876912384,31.5987075879815,29.6365786925153,30.9680056886848,1308392.3752573,0.0,1.0
2013-11-21,6.05,6.0603,5.89,6.04,6056110,29.8338271363922,29.8846186106906,29.0448333608843,29.784515025423,1228118.18049673,0.0,1.0
2013-11-22,5.94,6.15,5.9,6.03,4298372,29.2913939157306,30.3269482460847,29.0941454718536,29.7352029144537,871666.597822378,0.0,1.0
2013-11-25,6.05,6.07,5.69,5.81,6684205,29.8338271363922,29.9324513583307,28.0585911414995,28.6503364731304,1355489.52754609,0.0,1.0
2013-11-26,5.81,5.92,5.75,5.92,6328521,28.6503364731304,29.1927696937921,28.3544638073149,29.1927696937921,1283360.39070548,0.0,1.0
2013-11-27,5.89,5.93,5.8,5.88,3710154,29.0448333608843,29.2420818047613,28.6010243621611,28.9955212499151,752381.905190406,0.0,1.0
2013-11-29,6.11,6.15,5.99,6.02,2423612,30.1296998022077,30.3269482460847,29.5379544705768,29.6858908034845,491484.130848026,0.0,1.0
2013-12-02,5.63,5.95,5.63,5.93,7751681,27.762718475684,29.3407060266998,27.762718475684,29.2420818047613,1571962.92100227,0.0,1.0
2013-12-03,5.52,5.68,5.48,5.63,6266753,27.2202852550223,28.0092790305302,27.0230368111454,27.762718475684,1270834.46172253,0.0,1.0
2013-12-04,5.69,5.72,5.45,5.59,7597324,28.0585911414995,28.2065274744072,26.8751004782376,27.565470031807,1540660.87431109,0.0,1.0
2013-12-05,5.52,5.65,5.48,5.55,4612490,27.2202852550223,27.8613426976225,27.0230368111454,27.3682215879301,935366.568037795,0.0,1.0
2013-12-06,5.56,5.68,5.54,5.6,4160344,27.4175336988993,28.0092790305302,27.3189094769608,27.6147821427763,843675.90805327,0.0,1.0
2013-12-09,5.72,5.76,5.65,5.65,4802836,28.2065274744072,28.4037759182842,27.8613426976225,27.8613426976225,973966.82186159,0.0,1.0
2013-12-10,5.97,6.06,5.895,5.93,5854473,29.4393302486383,29.8831392473615,29.069489416369,29.2420818047613,1187228.22546605,0.0,1.0
2013-12-11,5.69,6.01,5.67,5.96,4987868,28.0585911414995,29.6365786925153,27.959966919561,29.390018137669,1011489.44994689,0.0,1.0
2013-12-12,5.6,5.62,5.47,5.55,5758959,27.6147821427763,27.7134063647148,26.9737247001761,27.3682215879301,1167858.94718479,0.0,1.0
2013-12-13,5.64,5.74,5.61,5.67,3786791,27.8120305866533,28.3051516963457,27.6640942537455,27.959966919561,767923.117783756,0.0,1.0
2013-12-16,5.55,5.69,5.55,5.65,5276390,27.3682215879301,28.0585911414995,27.3682215879301,27.8613426976225,1069998.8088709,0.0,1.0
2013-12-17,5.56,5.63,5.49,5.52,3691665,27.4175336988993,27.762718475684,27.0723489221146,27.2202852550223,748632.521999016,0.0,1.0
2013-12-18,5.47,5.78,5.47,5.58,8358575,26.9737247001761,28.5024001402227,26.9737247001761,27.5161579208378,1695034.91854432,0.0,1.0
2013-12-19,5.43,5.5,5.35,5.36,5518419,26.7764762562991,27.1216610330838,26.3819793685452,26.4312914795144,1119079.8551378,0.0,1.0
2013-12-20,5.49,5.58,5.43,5.45,11148185,27.0723489221146,27.5161579208378,26.7764762562991,26.8751004782376,2260739.76166895,0.0,1.0
2013-12-23,5.47,5.59,5.42,5.52,5180072,26.9737247001761,27.565470031807,26.7271641453299,27.2202852550223,1050466.48747828,0.0,1.0
2013-12-24,5.56,5.58,5.46,5.47,4372375,27.4175336988993,27.5161579208378,26.9244125892069,26.9737247001761,886673.661715093,0.0,1.0
2013-12-26,5.72,5.77,5.63,5.63,3162991,28.2065274744072,28.4530880292534,27.762718475684,27.762718475684,641422.753524545,0.0,1.0
2013-12-27,5.7,5.75,5.65,5.68,3298343,28.1079032524687,28.3544638073149,27.8613426976225,28.0092790305302,668870.777415557,0.0,1.0
2013-12-30,5.52,5.69,5.5,5.65,3655758,27.2202852550223,28.0585911414995,27.1216610330838,27.8613426976225,741350.943641441,0.0,1.0
2013-12-31,5.69,5.7,5.48,5.48,4607411,28.0585911414995,28.1079032524687,27.0230368111454,27.0230368111454,934336.597935079,0.0,1.0
2014-01-02,5.96,5.98,5.82,5.85,5322382,29.390018137669,29.4886423596075,28.6996485840996,28.8475849170074,1079325.52376832,0.0,1.0
2014-01-03,5.88,6.03,5.86,6.03,4589674,28.9955212499151,29.7352029144537,28.8968970279766,29.7352029144537,930739.712778194,0.0,1.0
2014-01-06,5.87,5.975,5.85,5.94,4729413,28.9462091389459,29.4639863041229,28.8475849170074,29.2913939157306,959077.376133784,0.0,1.0
2014-01-07,5.89,5.9,5.72,5.78,3649371,29.0448333608843,29.0941454718536,28.2065274744072,28.5024001402227,740055.724297864,0.0,1.0
2014-01-08,5.91,5.93,5.75,5.83,4676361,29.1434575828228,29.2420818047613,28.3544638073149,28.7489606950689,948318.964263508,0.0,1.0
2014-01-09,5.75,5.8836,5.75,5.88,4548079,28.3544638073149,29.013273609864,28.3544638073149,28.9955212499151,922304.665244752,0.0,1.0
2014-01-10,5.99,6.01,5.81,5.85,4116449,29.5379544705768,29.6365786925153,28.6503364731304,28.8475849170074,834774.443658979,0.0,1.0
2014-01-13,6.29,6.31,5.96,6.05,5736779,31.0173177996541,31.1159420215926,29.390018137669,29.8338271363922,1163361.06632671,0.0,1.0
2014-01-14,6.05,6.3,6.04,6.21,5752182,29.8338271363922,31.0666299106233,29.784515025423,30.6228209119001,1166484.63976481,0.0,1.0
2014-01-15,6.15,6.16,5.93,5.99,4120241,30.3269482460847,30.3762603570539,29.2420818047613,29.5379544705768,835543.423109557,0.0,1.0
2014-01-16,6.37,6.39,6.2,6.21,6758313,31.411814687408,31.5104389093465,30.5735088009309,30.6228209119001,1370517.88438245,0.0,1.0
2014-01-17,6.68,6.71,6.46,6.48,8489159,32.9404901274546,33.0884264603623,31.8556236861312,31.9542479080697,1721516.0400038,0.0,1.0
2014-01-21,6.67,6.74,6.5,6.63,6896065,32.8911780164853,33.23636279327,32.0528721300082,32.6939295726083,1398452.60412826,0.0,1.0
2014-01-22,6.56,6.69,6.51,6.64,5354018,32.3487447958236,32.9898022384238,32.1021842409774,32.7432416835776,1085740.9862943,0.0,1.0
2014-01-23,6.61,6.81,6.55,6.71,6758216,32.5953053506699,33.5815475700547,32.2994326848544,33.0884264603623,1370498.21375832,0.0,1.0
2014-01-24,6.61,6.77,6.41,6.68,6247810,32.5953053506699,33.3842991261778,31.609063131285,32.9404901274546,1266993.01189861,0.0,1.0
2014-01-27,6.29,6.6,6.27,6.57,6241781,31.0173177996541,32.5459932397006,30.9186935777156,32.3980569067929,1265770.39135337,0.0,1.0
2014-01-28,6.36,6.39,6.2,6.29,5549077,31.3625025764388,31.5104389093465,30.5735088009309,31.0173177996541,1125296.98910295,0.0,1.0
2014-01-29,6.63,6.64,6.4,6.5,6117242,32.7432416835776,32.7926281717881,31.6073524547355,32.1012173368408,1238646.8893928,0.01,1.0
2014-01-30,6.38,6.47,6.35,6.415,5211287,31.5085794783145,31.9530578722092,31.3604200136829,31.6814321870513,1055205.01433213,0.0,1.0
2014-01-31,6.33,6.48,6.2,6.43,6990449,31.2616470372619,32.0024443604197,30.619622690525,31.7555119193671,1415457.80096798,0.0,1.0
2014-02-03,6.3,6.54,6.28,6.46,5059646,31.1134875726303,32.2987632896829,31.0147145962092,31.9036713839987,1024500.05726906,0.0,1.0
2014-02-04,6.41,6.42,6.27,6.28,3685709,31.6567389429461,31.7061254311566,30.9653281079987,31.0147145962092,746299.065503218,0.0,1.0
2014-02-05,6.17,6.54,6.17,6.48,4690915,30.4714632258935,32.2987632896829,30.4714632258935,32.0024443604197,949837.732945013,0.0,1.0
2014-02-06,6.17,6.23,6.05,6.2,3262346,30.4714632258935,30.7677821551566,29.8788253673672,30.619622690525,660574.606174324,0.0,1.0
2014-02-07,6.39,6.4,6.15,6.19,3639185,31.557965966525,31.6073524547355,30.3726902494724,30.5702362023145,736878.67509164,0.0,1.0
2014-02-10,6.75,6.77,6.49,6.53,6817554,33.3358795421039,33.4346525185249,32.0518308486303,32.2493768014724,1380449.23764131,0.0,1.0
2014-02-11,6.98,7.08,6.79,6.81,7464207,34.4717687709459,34.9656336530512,33.533425494946,33.632198471367,1511386.46833556,0.0,1.0
2014-02-12,6.74,7.04,6.65,7.03,6562141,33.2864930538934,34.7680877002091,32.8420146599986,34.7187012119986,1328732.05562359,0.0,1.0
2014-02-13,7.1,7.1,6.66,6.68,6809819,35.0644066294722,35.0644066294722,32.8914011482092,32.9901741246302,1378883.01977885,0.0,1.0
2014-02-14,7.13,7.29,7.0501,7.22,6168276,35.2125660941038,36.0027499054722,34.8179680533017,35.6570444879985,1248980.48504804,0.0,1.0
2014-02-18,7.24,7.29,7.11,7.23,6322906,35.7558174644196,36.0027499054722,35.1137931176828,35.706430976209,1280290.66838014,0.0,1.0
2014-02-19,7.04,7.29,7.03,7.27,9605403,34.7680877002091,36.0027499054722,34.7187012119986,35.9039769290511,1944945.5403782,0.0,1.0
2014-02-20,7.29,7.31,7.02,7.05,6125647,36.0027499054722,36.1015228818932,34.669314723788,34.8174741884196,1240348.77189235,0.0,1.0
2014-02-21,7.16,7.41,7.07,7.27,6160570,35.3607255587354,36.5953877639985,34.9162471648407,35.9039769290511,1247420.13923703,0.0,1.0
2014-02-24,7.02,7.2,6.96,7.2,5906152,34.669314723788,35.5582715115775,34.3729957945249,35.5582715115775,1195904.4293296,0.0,1.0
2014-02-25,7.08,7.22,6.93,6.97,6534644,34.9656336530512,35.6570444879985,34.2248363298933,34.4223822827354,1323164.3384207,0.0,1.0
2014-02-26,6.84,7.11,6.79,6.99,6420720,33.7803579359986,35.1137931176828,33.533425494946,34.5211552591565,1300096.4904874,0.0,1.0
2014-02-27,6.71,6.91,6.69,6.86,5397420,33.1383335892618,34.1260633534723,33.0395606128407,33.8791309124197,1092894.06790617,0.0,1.0
2014-02-28,6.66,6.82,6.6,6.71,5447713,32.8914011482092,33.6815849595776,32.595082218946,33.1383335892618,1103077.62252249,0.0,1.0
2014-03-03,6.86,6.985,6.8,6.97,5057141,33.8791309124197,34.4964620150512,33.5828119831565,34.4223822827354,1023992.83351399,0.0,1.0
2014-03-04,6.81,6.885,6.7201,6.78,3252040,33.632198471367,34.002597132946,33.1882139423544,33.4840390067355,658487.800577607,0.0,1.0
2014-03-05,6.98,6.99,6.78,6.85,3691670,34.4717687709459,34.5211552591565,33.4840390067355,33.8297444242091,747506.075804213,0.0,1.0
2014-03-06,7.01,7.06,6.94,7.02,3606298,34.6199282355775,34.8668606766301,34.2742228181038,34.669314723788,730219.566256079,0.0,1.0
2014-03-07,6.85,6.96,6.83,6.9,988377,33.8297444242091,34.3729957945249,33.7309714477881,34.0766768652617,200131.055236557,0.0,1.0
2014-03-10,6.88,6.995,6.81,6.87,736523,33.9779038888407,34.5458485032617,33.632198471367,33.9285174006302,149134.515671646,0.0,1.0
2014-03-11,6.9,7.0,6.83,6.95,4108005,34.0766768652617,34.570541747367,33.7309714477881,34.3236093063144,831807.473835442,0.0,1.0
2014-03-12,7.15,7.15,6.94,6.97,4353170,35.3113390705249,35.3113390705249,34.2742228181038,34.4223822827354,881449.59435936,0.0,1.0
2014-03-13,7.34,7.36,7.07,7.11,5550529,36.2496823465248,36.3484553229459,34.9162471648407,35.1137931176828,1123896.27226363,0.0,1.0
2014-03-14,7.31,7.49,7.215,7.43,4960150,36.1015228818932,36.9904796696827,35.6323512438933,36.6941607404195,1004353.65617736,0.0,1.0
2014-03-17,6.89,7.34,6.87,7.33,6953118,34.0272903770512,36.2496823465248,33.9285174006302,36.2002958583143,1407898.85086794,0.0,1.0
2014-03-18,6.82,6.93,6.75,6.75,3823100,33.6815849595776,34.2248363298933,33.3358795421039,33.3358795421039,774118.617971563,0.0,1.0
2014-03-19,6.35,6.79,6.31,6.76,7295387,31.3604200136829,33.533425494946,31.1628740608408,33.3852660303144,1477203.02948071,0.0,1.0
2014-03-20,6.35,6.44,6.26,6.31,3973082,31.3604200136829,31.8048984075776,30.9159416197882,31.1628740608408,804487.653194449,0.0,1.0
2014-03-21,6.27,6.46,6.18,6.42,14794073,30.9653281079987,31.9036713839987,30.520849714104,31.7061254311566,2995570.96202831,0.0,1.0
2014-03-24,5.99,6.24,5.98,6.18,6762009,29.582506438104,30.8171686433671,29.5331199498935,30.520849714104,1369202.23425788,0.0,1.0
2014-03-25,5.97,6.09,5.95,6.06,4799507,29.483733461683,30.0763713202093,29.3849604852619,29.9282118555777,971825.933348552,0.0,1.0
2014-03-26,5.78,6.04,5.75,6.0,5881986,28.545390185683,29.8294388791567,28.3972307210515,29.6318929263146,1191011.18810601,0.0,1.0
2014-03-27,5.76,5.92,5.62,5.76,7058603,28.446617209262,29.2368010206304,27.7552063743146,28.446617209262,1429257.93182756,0.0,1.0
2014-03-28,5.81,5.88,5.64,5.75,5107373,28.6935496503146,29.0392550677883,27.8539793507357,28.3972307210515,1034164.0365738,0.0,1.0
2014-03-31,5.58,5.82,5.57,5.82,7324598,27.5576604214725,28.7429361385251,27.508273933262,28.7429361385251,1483117.8051731,0.0,1.0
2014-04-01,5.64,5.72,5.61,5.63,4169276,27.8539793507357,28.2490712564199,27.7058198861041,27.8045928625252,844213.903654628,0.0,1.0
2014-04-02,5.8,5.9,5.79,5.81,5236903,28.6441631621041,29.1380280442093,28.5947766738936,28.6935496503146,1060391.85812852,0.0,1.0
2014-04-03,5.78,5.82,5.7,5.76,3462319,28.545390185683,28.7429361385251,28.1502982799988,28.446617209262,701066.045684573,0.0,1.0
2014-04-04,5.96,6.15,5.95,5.98,6416896,29.4343469734725,30.3726902494724,29.3849604852619,29.5331199498935,1299322.18963335,0.0,1.0
2014-04-07,5.91,6.07,5.88,5.94,4218717,29.1874145324198,29.9775983437882,29.0392550677883,29.3355739970514,854224.941448863,0.0,1.0
2014-04-08,6.03,6.05,5.91,6.04,3807745,29.7800523909461,29.8788253673672,29.1874145324198,29.8294388791567,771009.467967915,0.0,1.0
2014-04-09,6.0,6.05,5.87,5.96,5408600,29.6318929263146,29.8788253673672,28.9898685795777,29.4343469734725,1095157.8449847,0.0,1.0
2014-04-10,5.87,6.11,5.86,6.05,4327481,28.9898685795777,30.1751442966303,28.9404820913672,29.8788253673672,876247.969192071,0.0,1.0
2014-04-11,5.9,6.0,5.831,5.87,5454729,29.1380280442093,29.6318929263146,28.7972612755567,28.9898685795777,1104498.25400576,0.0,1.0
2014-04-14,6.05,6.14,5.9241,5.98,4712310,29.8788253673672,30.3233037612619,29.2570494807967,29.5331199498935,954169.88952776,0.0,1.0
2014-04-15,5.8,5.87,5.69,5.83,4511127,28.6441631621041,28.9898685795777,28.1009117917883,28.7923226267357,913433.443732627,0.0,1.0
2014-04-16,5.75,5.839,5.7,5.8,4213688,28.3972307210515,28.8367704661251,28.1502982799988,28.6441631621041,853206.646732589,0.0,1.0
2014-04-17,5.79,5.83,5.73,5.73,3415231,28.5947766738936,28.7923226267357,28.2984577446304,28.2984577446304,691531.453996401,0.0,1.0
2014-04-21,5.7,5.77,5.57,5.75,5034806,28.1502982799988,28.4960036974725,27.508273933262,28.3972307210515,1019470.34147026,0.0,1.0
2014-04-22,5.92,5.94,5.65,5.69,6167600,29.2368010206304,29.3355739970514,27.9033658389462,28.1009117917883,1248843.60550376,0.0,1.0
2014-04-23,5.95,6.02,5.79,5.93,3581050,29.3849604852619,29.7306659027356,28.5947766738936,29.2861875088409,725107.236767826,0.0,1.0
2014-04-24,5.81,6.01,5.79,5.84,3637768,28.6935496503146,29.6812794145251,28.5947766738936,28.8417091149462,736591.754508431,0.0,1.0
2014-04-25,5.94,5.94,5.84,5.88,2211337,29.3355739970514,29.3355739970514,28.8417091149462,29.0392550677883,447761.539669218,0.0,1.0
2014-04-28,5.94,5.99,5.885,5.94,3147077,29.3355739970514,29.582506438104,29.0639483118935,29.3355739970514,637234.416544191,0.0,1.0
2014-04-29,6.13,6.15,5.92,5.92,3146737,30.2739172730514,30.3726902494724,29.2368010206304,29.2368010206304,637165.571802983,0.0,1.0
2014-04-30,6.1,6.19,5.96,6.07,3085729,30.1257578084198,30.5702362023145,29.4343469734725,29.9775983437882,624812.395415965,0.0,1.0
2014-05-01,5.98,6.05,5.94,6.03,2986169,29.5331199498935,29.8788253673672,29.3355739970514,29.7800523909461,604653.035314151,0.0,1.0
2014-05-02,6.19,6.24,5.96,6.02,3368084,30.5702362023145,30.8171686433671,29.4343469734725,29.7306659027356,681984.915720787,0.0,1.0
2014-05-05,6.24,6.33,6.2,6.32,2395048,30.8171686433671,31.2616470372619,30.619622690525,31.2122605490513,484960.175704418,0.0,1.0
2014-05-06,6.22,6.28,6.169,6.27,1518420,30.7183956669461,31.0147145962092,30.4665245770724,30.9653281079987,307456.564541964,0.0,1.0
2014-05-07,5.97,6.2,5.93,6.17,3218597,29.483733461683,30.619622690525,29.2861875088409,30.4714632258935,651716.110341718,0.0,1.0
2014-05-08,6.0,6.035,5.945,5.98,1734857,29.6318929263146,29.8047456350514,29.3602672411567,29.5331199498935,351281.709402917,0.0,1.0
2014-05-09,5.97,6.07,5.92,6.0,1814811,29.483733461683,29.9775983437882,29.2368010206304,29.6318929263146,367471.157751456,0.0,1.0
2014-05-12,5.97,6.12,5.96,6.07,1786618,29.483733461683,30.2245307848409,29.4343469734725,29.9775983437882,361762.511313625,0.0,1.0
2014-05-13,5.87,6.025,5.86,5.98,2463604,28.9898685795777,29.7553591468409,28.9404820913672,29.5331199498935,498841.705346243,0.0,1.0
2014-05-14,6.03,6.07,5.92,5.95,2355525,29.7800523909461,29.9775983437882,29.2368010206304,29.3849604852619,476957.379508114,0.0,1.0
2014-05-15,5.94,6.02,5.87,5.98,2238967,29.3355739970514,29.7306659027356,28.9898685795777,29.5331199498935,453356.187314991,0.0,1.0
2014-05-16,5.81,5.92,5.79,5.92,2457608,28.6935496503146,29.2368010206304,28.5947766738936,29.2368010206304,497627.608086595,0.0,1.0
2014-05-19,5.82,5.91,5.775,5.86,2102283,28.7429361385251,29.1874145324198,28.5206969415778,28.9404820913672,425679.79141145,0.0,1.0
2014-05-20,5.86,5.9,5.78,5.79,1865595,28.9404820913672,29.1380280442093,28.545390185683,28.5947766738936,377754.132273459,0.0,1.0
2014-05-21,5.88,5.9,5.76,5.83,3248448,29.0392550677883,29.1380280442093,28.446617209262,28.7923226267357,657760.476135202,0.0,1.0
2014-05-22,5.97,5.97,5.895,5.94,2168208,29.483733461683,29.483733461683,29.1133348001041,29.3355739970514,439028.584247048,0.0,1.0
2014-05-23,5.92,6.01,5.9,5.96,2930353,29.2368010206304,29.6812794145251,29.1380280442093,29.4343469734725,593351.158622276,0.0,1.0
2014-05-27,5.68,5.85,5.68,5.85,6561511,28.0515253035778,28.8910956031567,28.0515253035778,28.8910956031567,1328604.49036782,0.0,1.0
2014-05-28,5.67,5.71,5.63,5.67,8393710,28.0021388153673,28.1996847682094,27.8045928625252,28.0021388153673,1699596.44917844,0.0,1.0
2014-05-29,5.72,5.79,5.64,5.65,3671145,28.2490712564199,28.5947766738936,27.8539793507357,27.9033658389462,743350.080765143,0.0,1.0
2014-05-30,5.75,5.75,5.58,5.71,3946129,28.3972307210515,28.3972307210515,27.5576604214725,28.1996847682094,799030.087577491,0.0,1.0
2014-06-02,5.77,5.809,5.65,5.69,2745817,28.4960036974725,28.6886110014936,27.9033658389462,28.1009117917883,555985.472847382,0.0,1.0
2014-06-03,5.79,5.84,5.7,5.75,2929487,28.5947766738936,28.8417091149462,28.1502982799988,28.3972307210515,593175.80701673,0.0,1.0
2014-06-04,5.76,5.79,5.71,5.78,2662847,28.446617209262,28.5947766738936,28.1996847682094,28.545390185683,539185.331147426,0.0,1.0
2014-06-05,5.85,5.91,5.79,5.81,3978589,28.8910956031567,29.1874145324198,28.5947766738936,28.6935496503146,805602.735517477,0.0,1.0
2014-06-06,6.02,6.04,5.8,5.83,4494474,29.7306659027356,29.8294388791567,28.6441631621041,28.7923226267357,910061.468805192,0.0,1.0
2014-06-09,6.01,6.0699,5.98,6.03,1942060,29.6812794145251,29.9771044789061,29.5331199498935,29.7800523909461,393237.112086489,0.0,1.0
2014-06-10,6.16,6.16,6.02,6.05,3109303,30.422076737683,30.422076737683,29.7306659027356,29.8788253673672,629585.765796039,0.0,1.0
2014-06-11,6.27,6.3,6.11,6.19,5062789,30.9653281079987,31.1134875726303,30.1751442966303,30.5702362023145,1025136.46615617,0.0,1.0
2014-06-12,6.46,6.47,6.3,6.32,5379746,31.9036713839987,31.9530578722092,31.1134875726303,31.2122605490513,1089315.35627058,0.0,1.0
2014-06-13,6.39,6.49,6.23,6.43,6245114,31.557965966525,32.0518308486303,30.7677821551566,31.7555119193671,1264538.99159187,0.0,1.0
2014-06-16,6.36,6.45,6.315,6.44,3176325,31.4098065018934,31.8542848957882,31.1875673049461,31.8048984075776,643156.684164299,0.0,1.0
2014-06-17,6.35,6.42,6.26,6.28,2298822,31.3604200136829,31.7061254311566,30.9159416197882,31.0147145962092,465475.899035502,0.0,1.0
2014-06-18,6.54,6.55,6.31,6.34,3090292,32.2987632896829,32.3481497778934,31.1628740608408,31.3110335254724,625736.332339876,0.0,1.0
2014-06-19,7.12,7.13,6.64,6.66,12449861,35.1631796058933,35.2125660941038,32.7926281717881,32.8914011482092,2520904.29004161,0.0,1.0
2014-06-20,7.09,7.18,7.01,7.07,6298609,35.0150201412617,35.4594985351564,34.6199282355775,34.9162471648407,1275370.90168273,0.0,1.0
2014-06-23,7.24,7.28,7.03,7.09,3026094,35.7558174644196,35.9533634172617,34.7187012119986,35.0150201412617,612737.230292705,0.0,1.0
2014-06-24,6.94,7.31,6.93,7.29,4578585,34.2742228181038,36.1015228818932,34.2248363298933,36.0027499054722,927092.64535726,0.0,1.0
2014-06-25,7.04,7.18,6.91,6.94,3920706,34.7680877002091,35.4594985351564,34.1260633534723,34.2742228181038,793882.323295969,0.0,1.0
2014-06-26,7.13,7.15,6.98,6.99,2834308,35.2125660941038,35.3113390705249,34.4717687709459,34.5211552591565,573903.531653828,0.0,1.0
2014-06-27,7.56,7.63,7.2,7.21,8496726,37.3361850871563,37.68189050463,35.5582715115775,35.607657999788,1720455.59582618,0.0,1.0
2014-06-30,7.64,7.69,7.36,7.48,4920710,37.7312769928405,37.9782094338932,36.3484553229459,36.9410931814722,996367.66619729,0.0,1.0
2014-07-01,7.47,7.78,7.46,7.67,3221976,36.8917066932616,38.4226878277879,36.8423202050511,37.8794364574721,652400.305578601,0.0,1.0
2014-07-02,7.62,7.67,7.49,7.5,2769980,37.6325040164195,37.8794364574721,36.9904796696827,37.0398661578932,560878.106617372,0.0,1.0
2014-07-03,7.53,7.54,7.44,7.49,2411564,37.1880256225248,37.2374121107353,36.7435472286301,36.9904796696827,488304.410250837,0.0,1.0
2014-07-07,7.36,7.53,7.35,7.49,3851061,36.3484553229459,37.1880256225248,36.2990688347353,36.9904796696827,779780.287997747,0.0,1.0
2014-07-08,7.52,7.53,7.31,7.43,3892948,37.1386391343143,37.1880256225248,36.1015228818932,36.6941607404195,788261.757629976,0.0,1.0
2014-07-09,7.91,7.96,7.53,7.56,6596627,39.0647121745247,39.3116446155773,37.1880256225248,37.3361850871563,1335714.93722736,0.0,1.0
2014-07-10,7.59,8.1,7.54,8.02,6964715,37.4843445517879,40.0030554505247,37.2374121107353,39.6079635448405,1410247.06399671,0.0,1.0
2014-07-11,7.72,7.75,7.54,7.64,3898136,38.1263688985247,38.2745283631563,37.2374121107353,37.7312769928405,789312.247386991,0.0,1.0
2014-07-14,7.47,7.59,7.37,7.47,4141996,36.8917066932616,37.4843445517879,36.3978418111564,36.8917066932616,838690.125595394,0.0,1.0
2014-07-15,7.18,7.52,7.13,7.47,4872723,35.4594985351564,37.1386391343143,35.2125660941038,36.8917066932616,986651.040913985,0.0,1.0
2014-07-16,7.27,7.36,7.17,7.21,3697728,35.9039769290511,36.3484553229459,35.4101120469459,35.607657999788,748732.727104904,0.0,1.0
2014-07-17,7.55,7.72,7.32,7.35,1016374,37.2867985989458,38.1263688985247,36.1509093701038,36.2990688347353,205800.014705927,0.0,1.0
2014-07-18,7.54,7.56,7.41,7.44,657291,37.2374121107353,37.3361850871563,36.5953877639985,36.7435472286301,133091.261155907,0.0,1.0
2014-07-21,7.54,7.64,7.44,7.6,2823995,37.2374121107353,37.7312769928405,36.7435472286301,37.5337310399984,571815.308665378,0.0,1.0
2014-07-22,7.44,7.57,7.4131,7.52,2278028,36.7435472286301,37.3855715753669,36.6106975753437,37.1386391343143,461265.435657065,0.0,1.0
2014-07-23,7.52,7.54,7.42,7.47,3878735,37.1386391343143,37.2374121107353,36.644774252209,36.8917066932616,785383.84496297,0.0,1.0
2014-07-24,7.45,7.5,7.361,7.44,3737570,36.7929337168406,37.0398661578932,36.3533939717669,36.7435472286301,756800.115867222,0.0,1.0
2014-07-25,7.79,7.8,7.41,7.43,4063588,38.4720743159984,38.5214608042089,36.5953877639985,36.6941607404195,822813.718334816,0.0,1.0
2014-07-28,7.69,7.78,7.62,7.76,3063884,37.9782094338932,38.4226878277879,37.6325040164195,38.3239148513668,620389.120793384,0.0,1.0
2014-07-29,7.64,7.77,7.59,7.74,1711773,37.7312769928405,38.3733013395774,37.4843445517879,38.2251418749458,346607.556443996,0.0,1.0
2014-07-30,7.56,7.61,7.43,7.6,2664235,37.3361850871563,37.583117528209,36.6941607404195,37.5337310399984,539466.37967918,0.0,1.0
2014-07-31,7.42,7.58,7.385,7.47,3487033,36.644774252209,37.4349580635774,36.4719215434722,36.8917066932616,706070.248432225,0.0,1.0
2014-08-01,7.91,8.0,7.68,7.69,6077380,39.0647121745247,39.5091905684194,37.9288229456826,37.9782094338932,1230575.45093982,0.0,1.0
2014-08-04,7.62,7.94,7.56,7.92,3374653,37.6325040164195,39.2128716391563,37.3361850871563,39.1140986627352,683315.036617821,0.0,1.0
2014-08-05,7.88,7.9,7.64,7.68,3615542,38.9165527098931,39.0153256863142,37.7312769928405,37.9288229456826,732091.333278791,0.0,1.0
2014-08-06,8.15,8.2,8.01,8.01,4405384,40.2499878915773,40.4969203326299,39.5585770566299,39.5585770566299,892022.121763501,0.0,1.0
2014-08-07,8.22,8.28,8.05,8.13,3929963,40.595693309051,40.8920122383141,39.756123009472,40.1512149151562,795756.722617608,0.0,1.0
2014-08-08,8.2,8.41,8.14,8.21,3497020,40.4969203326299,41.5340365850509,40.2006014033668,40.5463068208404,708092.461462928,0.0,1.0
2014-08-11,8.1,8.22,8.02,8.16,3289698,40.0030554505247,40.595693309051,39.6079635448405,40.2993743797878,666112.963119933,0.0,1.0
2014-08-12,8.4709,8.49,8.15,8.17,5515539,41.834800298253,41.9291284907351,40.2499878915773,40.3487608679983,1116811.33845525,0.0,1.0
2014-08-13,8.51,8.565,8.39,8.5,4110562,42.0772879553667,42.3492328246434,41.4839536951265,42.02784343368,831348.319243051,0.01,1.0
2014-08-14,8.37,8.6,8.3,8.5,4014378,41.3850646517531,42.5222886505468,41.0389529999464,42.02784343368,811895.405812219,0.0,1.0
2014-08-15,8.26,8.36,8.13,8.24,3847033,40.8411749131996,41.3356201300664,40.1983961312728,40.7422858698263,778050.402505194,0.0,1.0
2014-08-18,8.26,8.31,8.18,8.22,2152849,40.8411749131996,41.088397521633,40.4456187397062,40.6433968264529,435406.982727444,0.0,1.0
2014-08-19,8.21,8.2501,8.1,8.235,3105303,40.5939523047662,40.7922248367298,40.0500625662127,40.7175636089829,628037.827866459,0.0,1.0
2014-08-20,8.17,8.31,8.1,8.22,2102394,40.3961742180195,41.088397521633,40.0500625662127,40.6433968264529,425202.616646258,0.0,1.0
2014-08-21,7.92,8.14,7.845,8.05,5754325,39.1600611758524,40.2478406529594,38.7892272632023,39.8028399577793,1163794.24933337,0.0,1.0
2014-08-22,8.0,8.04,7.89,7.94,2144654,39.5556173493459,39.7533954360926,39.0117276107924,39.2589502192258,433749.569586321,0.0,1.0
2014-08-25,7.84,7.97,7.81,7.95,2613743,38.764505002359,39.4072837842858,38.6161714372989,39.3083947409125,528621.353961646,0.0,1.0
2014-08-26,8.2,8.21,7.93,7.97,3271147,40.5445077830795,40.5939523047662,39.2095056975391,39.4072837842858,661579.258614017,0.0,1.0
2014-08-27,8.15,8.23,8.0747,8.23,2364748,40.2972851746461,40.6928413481396,39.9249679263454,40.6928413481396,478262.89330592,0.0,1.0
2014-08-28,8.18,8.29,8.115,8.27,2159200,40.4456187397062,40.9895084782597,40.1242293487427,40.8906194348863,436691.452630953,0.0,1.0
2014-08-29,8.28,8.33,8.13,8.14,4157567,40.940063956573,41.1872865650064,40.1983961312728,40.2478406529594,840854.933605277,0.0,1.0
2014-09-02,7.9,8.11,7.845,8.1,5125862,39.0611721324791,40.0995070878994,38.7892272632023,40.0500625662127,1036689.57149213,0.0,1.0
2014-09-03,7.91,7.975,7.87,7.89,2763422,39.1106166541657,39.4320060451292,38.912838567419,39.0117276107924,558893.46397385,0.0,1.0
2014-09-04,7.54,7.98,7.5,7.97,3440739,37.2811693517585,39.4567283059725,37.0833912650118,39.4072837842858,695878.710649303,0.0,1.0
2014-09-05,7.66,7.69,7.52,7.61,3908425,37.8745036119987,38.0228371770587,37.1822803083851,37.6272810035653,790466.742658917,0.0,1.0
2014-09-08,7.4,7.62,7.35,7.62,3750824,36.5889460481449,37.676725525252,36.3417234397115,37.676725525252,758592.432902485,0.0,1.0
2014-09-09,7.51,7.52,7.27,7.39,3813817,37.1328357866984,37.1822803083851,35.9461672662181,36.5395015264583,771332.57030318,0.0,1.0
2014-09-10,7.43,7.57,7.33,7.4,3835270,36.737279613205,37.4295029168185,36.2428343963382,36.5889460481449,775671.372513855,0.0,1.0
2014-09-11,7.58,7.59,7.31,7.37,4155122,37.4789474385052,37.5283919601919,36.1439453529648,36.4406124830849,840360.439995755,0.0,1.0
2014-09-12,7.64,7.72,7.42,7.48,5308877,37.7756145686253,38.1711707421188,36.6878350915183,36.9845022216384,1073703.78333135,0.0,1.0
2014-09-15,7.55,7.68,7.46,7.67,3473433,37.3306138734452,37.973392655372,36.885613178265,37.9239481336854,702490.969982535,0.0,1.0
2014-09-16,7.71,7.78,7.42,7.56,3927406,38.1217262204321,38.4678378722389,36.6878350915183,37.3800583951319,794305.590594443,0.0,1.0
2014-09-17,7.5,7.76,7.49,7.69,3953250,37.0833912650118,38.3689488288655,37.0339467433251,38.0228371770587,799532.45883351,0.0,1.0
2014-09-18,7.26,7.51,7.19,7.48,5289945,35.8967227445314,37.1328357866984,35.5506110927246,36.9845022216384,1069874.84549271,0.0,1.0
2014-09-19,6.94,7.24,6.88,7.19,7136640,34.3144980505576,35.797833701158,34.0178309204375,35.5506110927246,1443363.13843283,0.0,1.0
2014-09-22,6.8,6.88,6.66,6.85,6402282,33.622274746944,34.0178309204375,32.9300514433304,33.8694973553774,1294841.52775704,0.0,1.0
2014-09-23,7.09,7.16,6.895,6.96,4862902,35.0561658758578,35.4022775276646,34.0919977029675,34.4133870939309,983506.73322618,0.0,1.0
2014-09-24,7.03,7.16,6.94,6.99,4852049,34.7594987457377,35.4022775276646,34.3144980505576,34.561720658991,981311.747891147,0.0,1.0
2014-09-25,7.03,7.06,6.83,6.93,5306465,34.7594987457377,34.9078323107977,33.770608312004,34.2650535288709,1073215.96386871,0.0,1.0
2014-09-26,6.91,7.01,6.84,7.0,2622415,34.1661644854975,34.6606097023643,33.8200528336907,34.6111651806776,530375.238862172,0.0,1.0
2014-09-29,6.84,6.95,6.82,6.94,1928534,33.8200528336907,34.3639425722442,33.7211637903174,34.3144980505576,390039.974948214,0.0,1.0
2014-09-30,6.74,6.9,6.67,6.79,4235999,33.3256076168239,34.1167199638108,32.9794959650171,33.5728302252573,856717.560510035,0.0,1.0
2014-10-01,6.83,6.98,6.74,6.77,4767249,33.770608312004,34.5122761373043,33.3256076168239,33.473941181884,964161.212886006,0.0,1.0
2014-10-02,7.08,7.1,6.8501,6.9,5338145,35.0067213541711,35.1056103975445,33.8699918005943,34.1167199638108,1079623.14487063,0.0,1.0
2014-10-03,6.91,7.03,6.88,7.01,6856141,34.1661644854975,34.7594987457377,34.0178309204375,34.6606097023643,1386633.09222519,0.0,1.0
2014-10-06,7.03,7.06,6.88,6.98,3980039,34.7594987457377,34.9078323107977,34.0178309204375,34.5122761373043,804950.450369511,0.0,1.0
2014-10-07,6.8,7.08,6.765,7.04,4027849,33.622274746944,35.0067213541711,33.4492189210406,34.8089432674244,814619.87346616,0.0,1.0
2014-10-08,7.59,7.69,6.81,6.9,12051630,37.5283919601919,38.0228371770587,33.6717192686307,34.1167199638108,2437404.50688717,0.0,1.0
2014-10-09,7.47,7.57,7.28,7.57,7894090,36.9350576999517,37.4295029168185,35.9956117879048,37.4295029168185,1596555.03394752,0.0,1.0
2014-10-10,7.27,7.64,7.23,7.43,5848707,35.9461672662181,37.7756145686253,35.7483891794713,36.737279613205,1182882.71389534,0.0,1.0
2014-10-13,7.5,7.82,7.35,7.44,5615472,37.0833912650118,38.6656159589856,36.3417234397115,36.7867241348917,1135711.66399057,0.0,1.0
2014-10-14,7.44,7.7375,7.37,7.5,7351000,36.7867241348917,38.2576986550705,36.4406124830849,37.0833912650118,1486716.77857083,0.0,1.0
2014-10-15,7.62,7.93,7.47,7.56,8402218,37.676725525252,39.2095056975391,36.9350576999517,37.3800583951319,1699322.33407833,0.0,1.0
2014-10-16,7.29,7.67,7.28,7.56,8596293,36.0450563095914,37.9239481336854,35.9956117879048,37.3800583951319,1738573.39635573,0.0,1.0
2014-10-17,7.0,7.31,6.95,7.3,7481544,34.6111651806776,36.1439453529648,34.3639425722442,36.0945008312781,1513118.89462875,0.0,1.0
2014-10-20,7.14,7.19,7.0,7.1,3959566,35.3033884842912,35.5506110927246,34.6111651806776,35.1056103975445,800809.850096394,0.0,1.0
2014-10-21,7.09,7.31,7.07,7.23,4019291,35.0561658758578,36.1439453529648,34.9572768324844,35.7483891794713,812889.044709391,0.0,1.0
2014-10-22,6.83,7.0501,6.83,7.0,3944783,33.770608312004,34.8588822343279,33.770608312004,34.6111651806776,797820.034542374,0.0,1.0
2014-10-23,6.93,7.03,6.625,6.78,4805091,34.2650535288709,34.7594987457377,32.7569956174271,33.5233857035706,971814.639132048,0.0,1.0
2014-10-24,6.97,7.06,6.88,6.94,2896130,34.4628316156176,34.9078323107977,34.0178309204375,34.3144980505576,585733.242269398,0.0,1.0
2014-10-27,6.88,6.99,6.85,6.92,2859171,34.0178309204375,34.561720658991,33.8694973553774,34.2156090071842,578258.400014031,0.0,1.0
2014-10-28,6.92,6.95,6.795,6.94,2989218,34.2156090071842,34.3639425722442,33.5975524861007,34.3144980505576,604559.999375043,0.0,1.0
2014-10-29,6.56,6.94,6.51,6.84,6047254,32.4356062264636,34.3144980505576,32.1883836180302,33.8200528336907,1223038.22419801,0.0,1.0
2014-10-30,5.75,6.025,5.7,5.82,5275646,28.4305999698424,29.7903243162261,28.1833773614089,28.7767116216491,1066982.91742621,0.0,1.0
2014-10-31,5.48,5.75,5.31,5.37,11721696,27.0955978843019,28.4305999698424,26.2550410156283,26.5517081457484,2370676.38641091,0.0,1.0
2014-11-03,5.43,5.57,5.31,5.56,7208255,26.8483752758685,27.5405985794821,26.2550410156283,27.4911540577954,1457847.0483903,0.0,1.0
2014-11-04,5.11,5.41,5.09,5.41,7209404,25.2661505818947,26.7494862324952,25.1672615385213,26.7494862324952,1458079.43004974,0.0,1.0
2014-11-05,5.01,5.38,4.95,4.95,11814017,24.7717053650279,26.6011526674351,24.4750382349078,24.4750382349078,2389348.02016338,0.0,1.0
2014-11-06,5.25,5.4,5.1399,5.16,7977700,25.9583738855082,26.7000417108085,25.4139897017379,25.5133731903281,1613464.89517134,0.0,1.0
2014-11-07,5.64,5.67,5.36,5.4,7971169,27.8867102312888,28.0350437963489,26.5022636240617,26.7000417108085,1612144.02083032,0.0,1.0
2014-11-10,5.3,5.57,5.27,5.57,6845355,26.2055964939416,27.5405985794821,26.0572629288816,27.5405985794821,1384451.65743079,0.0,1.0
2014-11-11,5.78,5.92,5.36,5.37,8832955,28.5789335349024,29.271156838516,26.5022636240617,26.5517081457484,1786437.54630134,0.0,1.0
2014-11-12,5.75,6.02,5.6401,5.85,6316660,28.4305999698424,29.7656020553828,27.8872046765057,28.9250451867092,1277524.7458206,0.0,1.0
2014-11-13,5.75,6.025,5.7,5.82,5275646,28.4305999698424,29.7903243162261,28.1833773614089,28.7767116216491,1066982.91742621,0.0,1.0
2014-11-14,6.2,6.24,5.57,5.65,8388517,30.6556034457431,30.8533815324898,27.5405985794821,27.9361547529755,1696551.34964313,0.0,1.0
2014-11-17,6.34,6.437,6.08,6.16,7344915,31.3478267493566,31.8274386097174,30.0622691855029,30.4578253589963,1485486.10633609,0.0,1.0
2014-11-18,6.6,6.63,6.28,6.49,8578884,32.6333843132103,32.7817178782704,31.0511596192365,32.0894945746568,1735052.4805078,0.0,1.0
2014-11-19,6.17,6.61,6.14,6.55,10403057,30.507269880683,32.682828834897,30.358936315623,32.3861617047769,2103985.76932781,0.0,1.0
2014-11-20,6.4,6.46,6.21,6.29,5153681,31.6444938794767,31.9411610095968,30.7050479674297,31.1006041409232,1042315.87730944,0.0,1.0
2014-11-21,6.32,6.598,6.26,6.54,6709808,31.2489377059832,32.623495408873,30.9522705758631,32.3367171830903,1357037.70025695,0.0,1.0
2014-11-24,6.39,6.52,6.29,6.3,4606797,31.59504935779,32.2378281397169,31.1006041409232,31.1500486626099,931710.297288774,0.0,1.0
2014-11-25,6.97,6.98,6.3801,6.41,8670640,34.4628316156176,34.5122761373043,31.5460992813202,31.6939384011634,1753609.84477587,0.0,1.0
2014-11-26,6.88,7.0047,6.86,6.97,5587101,34.0178309204375,34.6344041058704,33.9189418770641,34.4628316156176,1129973.71789823,0.0,1.0
2014-11-28,6.27,6.591,6.26,6.59,4698456,31.0017150975498,32.5888842436923,30.9522705758631,32.5839397915237,950248.043609958,0.0,1.0
2014-12-01,6.89,6.92,6.39,6.4,11071232,34.0672754421241,34.2156090071842,31.59504935779,31.6444938794767,2239122.07507146,0.0,1.0
2014-12-02,6.74,6.955,6.58,6.71,6586666,33.3256076168239,34.3886648330876,32.534495269837,33.1772740517639,1332132.61556823,0.0,1.0
2014-12-03,6.97,7.21,6.79,6.79,6344300,34.4628316156176,35.649500136098,33.5728302252573,33.5728302252573,1283114.84944728,0.0,1.0
2014-12-04,6.79,7.14,6.75,6.95,4423301,33.5728302252573,35.3033884842912,33.3750521385106,34.3639425722442,894598.804702645,0.0,1.0
2014-12-05,6.64,6.7575,6.46,6.68,4499057,32.8311623999571,33.4121355297756,31.9411610095968,33.0289404867038,909920.218969738,0.0,1.0
2014-12-08,6.84,6.96,6.47,6.8,7223734,33.8200528336907,34.4133870939309,31.9906055312835,33.622274746944,1460977.62776936,0.0,1.0
2014-12-09,7.2,7.56,6.97,7.0,7968969,35.6000556144113,37.3800583951319,34.4628316156176,34.6111651806776,1611699.07770519,0.0,1.0
2014-12-10,6.92,7.36,6.855,7.15,5910581,34.2156090071842,36.3911679613982,33.8942196162208,35.3528330059779,1195396.53704285,0.0,1.0
2014-12-11,6.63,7.0,6.61,6.86,7187942,32.7817178782704,34.6111651806776,32.682828834897,33.9189418770641,1453738.80761719,0.0,1.0
2014-12-12,6.41,6.63,6.3635,6.62,8136113,31.6939384011634,32.7817178782704,31.4640213753203,32.7322733565837,1645503.42939032,0.0,1.0
2014-12-15,5.77,6.43,5.75,6.28,7956307,28.5294890132157,31.7928274445368,28.4305999698424,31.0511596192365,1609138.22777317,0.0,1.0
2014-12-16,5.82,6.1,5.77,6.01,6080644,28.7767116216491,30.1611582288762,28.5294890132157,29.7161575336961,1229791.24735629,0.0,1.0
2014-12-17,6.18,6.22,5.83,5.86,7309964,30.5567144023697,30.7544924891164,28.8261561433358,28.9744897083959,1478417.37580584,0.0,1.0
2014-12-18,6.38,6.43,6.195,6.37,6014241,31.5456048361033,31.7928274445368,30.6308811848997,31.4961603144167,1216361.44811163,0.0,1.0
2014-12-19,6.42,6.515,6.32,6.42,15324412,31.7433829228501,32.2131058788735,31.2489377059832,31.7433829228501,3099314.43914191,0.0,1.0
2014-12-22,5.87,6.38,5.85,6.37,6850118,29.0239342300825,31.5456048361033,28.9250451867092,31.4961603144167,1385414.95929671,0.0,1.0
2014-12-23,5.79,6.07,5.75,5.87,5125760,28.6283780565891,30.0128246638162,28.4305999698424,29.0239342300825,1036668.94231087,0.0,1.0
2014-12-24,5.97,6.03,5.77,5.77,2942429,29.5183794469494,29.8150465770695,28.5294890132157,28.5294890132157,595097.07033783,0.0,1.0
2014-12-26,6.15,6.26,6.03,6.2,3097396,30.4083808373096,30.9522705758631,29.8150465770695,30.6556034457431,626438.661825355,0.0,1.0
2014-12-29,5.91,6.14,5.86,6.14,3801660,29.2217123168293,30.358936315623,28.9744897083959,30.358936315623,768873.855043066,0.0,1.0
2014-12-30,6.08,6.19,6.02,6.07,6109451,30.0622691855029,30.6061589240564,29.7656020553828,30.0128246638162,1235617.37308616,0.0,1.0
2014-12-31,6.08,6.16,5.95,6.07,4019191,30.0622691855029,30.4578253589963,29.419490403576,30.0128246638162,812868.820021885,0.0,1.0
2015-01-02,6.41,6.41,5.92,5.95,5784043,31.6939384011634,31.6939384011634,29.271156838516,29.419490403576,1169804.62196642,0.0,1.0
2015-01-05,6.71,6.72,6.39,6.5,6162238,33.1772740517639,33.2267185734505,31.59504935779,32.1389390963435,1246293.37887998,0.0,1.0
2015-01-06,6.96,7.2199,6.7,6.75,9521166,34.4133870939309,35.6984502125678,33.1278295300772,33.3750521385106,1925626.0704337,0.0,1.0
2015-01-07,6.72,6.915,6.66,6.77,7681981,33.2267185734505,34.1908867463408,32.9300514433304,33.473941181884,1553656.65152528,0.0,1.0
2015-01-08,6.49,6.83,6.4,6.75,6548133,32.0894945746568,33.770608312004,31.6444938794767,33.3750521385106,1324339.43673152,0.0,1.0
2015-01-09,6.74,6.81,6.54,6.58,3981169,33.3256076168239,33.6717192686307,32.3367171830903,32.534495269837,805178.989338329,0.0,1.0
2015-01-12,7.01,7.18,6.76,6.77,6204755,34.6606097023643,35.5011665710379,33.4244966601973,33.473941181884,1254892.30926694,0.0,1.0
2015-01-13,6.7,7.14,6.53,7.13,6639604,33.1278295300772,35.3033884842912,32.2872726614036,35.2539439626045,1342839.16064019,0.0,1.0
2015-01-14,6.69,6.86,6.435,6.86,6278168,33.0783850083905,33.9189418770641,31.8175497053801,33.9189418770641,1269739.85910576,0.0,1.0
2015-01-15,7.15,7.3,6.92,6.93,13859796,35.3528330059779,36.0945008312781,34.2156090071842,34.2650535288709,2803100.42997808,0.0,1.0
2015-01-16,7.39,7.5,7.19,7.25,8668594,36.5395015264583,37.0833912650118,35.5506110927246,35.8472782228447,1753196.04766949,0.0,1.0
2015-01-20,7.78,7.995,7.57,7.61,8071804,38.4678378722389,39.5308950885025,37.4295029168185,37.6272810035653,1632497.13510205,0.0,1.0
2015-01-21,6.21,6.8,6.01,6.67,30075438,30.7050479674297,33.622274746944,29.7161575336961,32.9794959650171,6082663.35158031,0.0,1.0
2015-01-22,6.29,6.39,6.08,6.3,9521940,31.1006041409232,31.59504935779,30.0622691855029,31.1500486626099,1925782.609515,0.0,1.0
2015-01-23,5.67,6.24,5.65,6.24,11868397,28.0350437963489,30.8533815324898,27.9361547529755,30.8533815324898,2400346.20522918,0.0,1.0
2015-01-26,5.68,5.69,5.41,5.57,7901650,28.0844883180356,28.1339328397223,26.7494862324952,27.5405985794821,1598084.02032298,0.0,1.0
2015-01-27,5.95,5.97,5.71,5.83,9233662,29.419490403576,29.5183794469494,28.2328218830956,28.8261561433358,1867479.28486626,0.0,1.0
2015-01-28,5.61,5.87,5.57,5.8,7194912,27.7383766662288,29.0239342300825,27.5405985794821,28.6778225782758,1455148.46833636,0.0,1.0
2015-01-29,5.57,5.64,5.35,5.41,7020625,27.5900431011688,27.9367761383468,26.5003106986091,26.7975104447618,1417354.84452155,0.01,1.0
2015-01-30,4.78,5.24,4.29,5.19,33138666,23.6769131101592,25.9554444973293,21.2497818499127,25.7077780422021,6690180.54604564,0.0,1.0
2015-02-02,5.18,5.23,4.8,4.82,15844683,25.6582447511767,25.9059112063039,23.7759796922101,23.8750462742609,3198794.7241105,0.0,1.0
2015-02-03,4.97,5.16,4.93,5.14,6618046,24.6180456396425,25.5591781691258,24.4199124755407,25.4601115870749,1336080.41440278,0.0,1.0
2015-02-04,5.06,5.1,4.97,5.02,5975884,25.0638452588714,25.2619784229732,24.6180456396425,24.8657120947697,1206437.90797811,0.0,1.0
2015-02-05,5.31,5.4,4.99,5.01,5412803,26.3021775345074,26.7479771537363,24.7171122216934,24.8161788037442,1092760.62380355,0.0,1.0
2015-02-06,5.05,5.28,5.02,5.09,7086813,25.014311967846,26.1535776614311,24.8657120947697,25.2124451319477,1430717.17087415,0.0,1.0
2015-02-09,5.11,5.27,5.05,5.07,4673568,25.3115117139986,26.1040443704056,25.014311967846,25.1133785498969,943520.590545844,0.0,1.0
2015-02-10,4.87,4.92,4.67,4.9,6028625,24.1227127293881,24.3703791845153,23.1320469088794,24.2713126024644,1217085.4944615,0.0,1.0
2015-02-11,4.78,4.95,4.69,4.89,5314626,23.6769131101592,24.5189790575916,23.2311134909302,24.221779311439,1072940.21656479,0.0,1.0
2015-02-12,4.84,4.9,4.75,4.9,3084207,23.9741128563118,24.2713126024644,23.5283132370829,24.2713126024644,622653.358206326,0.0,1.0
2015-02-13,4.94,5.11,4.9,4.9,3277741,24.4694457665662,25.3115117139986,24.2713126024644,24.2713126024644,661724.85860403,0.0,1.0
2015-02-17,4.99,5.05,4.82,4.88,4408980,24.7171122216934,25.014311967846,23.8750462742609,24.1722460204136,890104.394181235,0.0,1.0
2015-02-18,5.26,5.28,4.88,4.98,6683382,26.0545110793802,26.1535776614311,24.1722460204136,24.6675789306679,1349270.73522488,0.0,1.0
2015-02-19,5.02,5.27,4.98,5.26,5783956,24.8657120947697,26.1040443704056,24.6675789306679,26.0545110793802,1167690.6339677,0.0,1.0
2015-02-20,5.16,5.37,5.1,5.12,5595456,25.5591781691258,26.59937728066,25.2619784229732,25.3610450050241,1129635.41976778,0.0,1.0
2015-02-23,5.3,5.34,5.07,5.1,4610720,26.2526442434819,26.4507774075837,25.1133785498969,25.2619784229732,930832.558174297,0.0,1.0
2015-02-24,5.26,5.29,5.11,5.23,4644357,26.0545110793802,26.2031109524565,25.3115117139986,25.9059112063039,937623.34459362,0.0,1.0
2015-02-25,5.44,5.69,5.36,5.5,7898459,26.9461103178381,28.184442593474,26.5498439896346,27.2433100639907,1594575.85726411,0.0,1.0
2015-02-26,5.53,5.62,5.4,5.57,6203776,27.391909937067,27.8377095562959,26.7479771537363,27.5900431011688,1252445.7534659,0.0,1.0
2015-02-27,5.8,5.8,5.55,5.55,7084632,28.7293087947538,28.7293087947538,27.4909765191179,27.4909765191179,1430276.86094221,0.0,1.0
2015-03-02,5.37,5.53,5.19,5.23,9033530,26.59937728066,27.391909937067,25.7077780422021,25.9059112063039,1823729.0139597,0.0,1.0
2015-03-03,5.19,5.54,5.16,5.4,6263014,25.7077780422021,27.4414432280924,25.5591781691258,26.7479771537363,1264404.98306153,0.0,1.0
2015-03-04,5.21,5.27,5.09,5.16,4297929,25.806844624253,26.1040443704056,25.2124451319477,25.5591781691258,867684.926849059,0.0,1.0
2015-03-05,5.11,5.27,5.11,5.23,3334985,25.3115117139986,26.1040443704056,25.3115117139986,25.9059112063039,673281.530655279,0.0,1.0
2015-03-06,4.83,5.04,4.76,4.96,7469691,23.9245795652864,24.9647786768206,23.5778465281083,24.5685123486171,1508014.27592686,0.0,1.0
2015-03-09,4.65,4.88,4.55,4.85,5488737,23.0329803268285,24.1722460204136,22.5376474165741,24.0236461473372,1108090.51576672,0.0,1.0
2015-03-10,4.64,4.8,4.57,4.61,4439137,22.9834470358031,23.7759796922101,22.636713998625,22.8348471627267,896192.622799945,0.0,1.0
2015-03-11,4.73,4.77,4.42,4.61,5397531,23.429246655032,23.6273798191337,21.8937146332434,22.8348471627267,1089677.44485787,0.0,1.0
2015-03-12,4.72,4.86,4.61,4.81,4583439,23.3797133640066,24.0731794383627,22.8348471627267,23.8255129832355,925324.949163217,0.0,1.0
2015-03-13,4.84,4.85,4.575,4.74,5757250,23.9741128563118,24.0236461473372,22.6614806441377,23.4787799460574,1162299.10850127,0.0,1.0
2015-03-16,4.76,4.8533,4.62,4.83,5742335,23.5778465281083,24.0399921333756,22.8843804537522,23.9245795652864,1159288.00229548,0.0,1.0
2015-03-17,4.66,4.82,4.6001,4.68,6247244,23.0825136178539,23.8750462742609,22.7858092046116,23.1815801999048,1261221.26567196,0.0,1.0
2015-03-18,4.85,4.86,4.46,4.65,8923449,24.0236461473372,24.0731794383627,22.0918477973452,23.0329803268285,1801505.37452022,0.0,1.0
2015-03-19,4.88,4.92,4.74,4.79,5371980,24.1722460204136,24.3703791845153,23.4787799460574,23.7264464011846,1084519.09590284,0.0,1.0
2015-03-20,5.09,5.149,4.95,4.95,20337294,25.2124451319477,25.5046915489978,24.5189790575916,24.5189790575916,4105782.91467771,0.0,1.0
2015-03-23,5.07,5.14,4.99,5.09,5965245,25.1133785498969,25.4601115870749,24.7171122216934,25.2124451319477,1204290.0595756,0.0,1.0
2015-03-24,5.26,5.295,5.03,5.09,4153289,26.0545110793802,26.2278775979692,24.9152453857951,25.2124451319477,838484.36354998,0.0,1.0
2015-03-25,5.09,5.35,5.075,5.32,3751642,25.2124451319477,26.5003106986091,25.1381451954096,26.3517108255328,757398.089715736,0.0,1.0
2015-03-26,4.95,5.24,4.89,5.2,4156425,24.5189790575916,25.9554444973293,24.221779311439,25.7573113332276,839117.473108235,0.0,1.0
2015-03-27,4.86,4.96,4.7999,4.9,3547564,24.0731794383627,24.5685123486171,23.7754843592998,24.2713126024644,716197.91993594,0.0,1.0
2015-03-30,4.65,4.84,4.64,4.74,5121536,23.0329803268285,23.9741128563118,22.9834470358031,23.4787799460574,1033958.352852,0.0,1.0
2015-03-31,4.59,4.73,4.55,4.65,4163157,22.7357805806759,23.429246655032,22.5376474165741,23.0329803268285,840476.559060455,0.0,1.0
2015-04-01,4.96,4.96,4.68,4.7,5597955,24.5685123486171,24.5685123486171,23.1815801999048,23.2806467819557,1130139.92894702,0.0,1.0
2015-04-02,4.85,4.935,4.76,4.9,6024111,24.0236461473372,24.4446791210535,23.5778465281083,24.2713126024644,1216174.18816496,0.0,1.0
2015-04-06,4.98,5.08,4.94,5.07,4313610,24.6675789306679,25.1629118409223,24.4694457665662,25.1133785498969,870850.676524758,0.0,1.0
2015-04-07,4.91,5.02,4.87,4.89,2834587,24.3208458934899,24.8657120947697,24.1227127293881,24.221779311439,572258.96792206,0.0,1.0
2015-04-08,4.77,4.95,4.71,4.91,4368584,23.6273798191337,24.5189790575916,23.3301800729811,24.3208458934899,881949.070930203,0.0,1.0
2015-04-09,4.7,4.75,4.65,4.72,2985590,23.2806467819557,23.5283132370829,23.0329803268285,23.3797133640066,602744.121820365,0.0,1.0
2015-04-10,4.85,4.8599,4.76,4.8,2788982,24.0236461473372,24.0726841054524,23.5778465281083,23.7759796922101,563052.028698787,0.0,1.0
2015-04-13,4.65,4.867,4.65,4.83,4192149,23.0329803268285,24.1078527420805,23.0329803268285,23.9245795652864,846329.592323502,0.0,1.0
2015-04-14,4.87,4.92,4.71,4.72,3679186,24.1227127293881,24.3703791845153,23.3301800729811,23.3797133640066,742770.351784333,0.0,1.0
2015-04-15,5.11,5.16,4.88,4.88,5239128,25.3115117139986,25.5591781691258,24.1722460204136,24.1722460204136,1057698.34621113,0.0,1.0
2015-04-16,5.02,5.24,5.0,5.19,3312923,24.8657120947697,25.9554444973293,24.7666455127188,25.7077780422021,668827.556460696,0.0,1.0
2015-04-17,4.93,5.12,4.86,5.06,2968004,24.4199124755407,25.3610450050241,24.0731794383627,25.0638452588714,599193.782314161,0.0,1.0
2015-04-20,4.97,4.98,4.81,4.9,2436028,24.6180456396425,24.6675789306679,23.8255129832355,24.2713126024644,491796.113193647,0.0,1.0
2015-04-21,4.87,4.98,4.86,4.91,2662427,24.1227127293881,24.6675789306679,24.0731794383627,24.3208458934899,537502.545234219,0.0,1.0
2015-04-22,4.8,4.8988,4.75,4.85,3650237,23.7759796922101,24.2653686075414,23.5283132370829,24.0236461473372,736925.99955158,0.0,1.0
2015-04-23,4.9,4.93,4.78,4.82,2830714,24.2713126024644,24.4199124755407,23.6769131101592,23.8750462742609,571477.06954224,0.0,1.0
2015-04-24,4.7,4.915,4.69,4.85,4838101,23.2806467819557,24.3456125390026,23.2311134909302,24.0236461473372,976737.240720672,0.0,1.0
2015-04-27,4.78,4.94,4.7325,4.77,6157337,23.6769131101592,24.4694457665662,23.4416299777884,23.6273798191337,1243070.44263179,0.0,1.0
2015-04-28,5.01,5.03,4.8,4.81,5154060,24.8161788037442,24.9152453857951,23.7759796922101,23.8255129832355,1040524.44190578,0.0,1.0
2015-04-29,5.11,5.15,4.96,5.01,6548000,25.3115117139986,25.5096448781004,24.5685123486171,24.8161788037442,1321939.21793674,0.0,1.0
2015-04-30,4.96,5.1,4.86,4.9,5111915,24.5685123486171,25.2619784229732,24.0731794383627,24.2713126024644,1032016.02279461,0.0,1.0
2015-05-01,5.06,5.18,4.86,4.9,7586467,25.0638452588714,25.6582447511767,24.0731794383627,24.2713126024644,1531589.53159482,0.0,1.0
2015-05-04,5.0,5.15,4.92,5.14,4818090,24.7666455127188,25.5096448781004,24.3703791845153,25.4601115870749,972697.331482718,0.0,1.0
2015-05-05,4.92,5.12,4.9,5.08,3382027,24.3703791845153,25.3610450050241,24.2713126024644,25.1629118409223,682778.577797945,0.0,1.0
2015-05-06,4.78,4.99,4.75,4.97,3864430,23.6769131101592,24.7171122216934,23.5283132370829,24.6180456396425,780168.230294941,0.0,1.0
2015-05-07,4.93,4.93,4.77,4.77,3290770,24.4199124755407,24.4199124755407,23.6273798191337,23.6273798191337,664355.210783399,0.0,1.0
2015-05-08,4.99,5.02,4.86,4.96,3710059,24.7171122216934,24.8657120947697,24.0731794383627,24.5685123486171,749003.129651674,0.0,1.0
2015-05-11,5.06,5.09,4.98,5.0,1825299,25.0638452588714,25.2124451319477,24.6675789306679,24.7666455127188,368499.439914587,0.0,1.0
2015-05-12,5.16,5.17,5.0499,5.06,2637688,25.5591781691258,25.6087114601512,25.0138166349357,25.0638452588714,532508.126432671,0.0,1.0
2015-05-13,5.19,5.315,5.15,5.2,4748089,25.7077780422021,26.3269441800201,25.5096448781004,25.7573113332276,958565.219815829,0.0,1.0
2015-05-14,5.17,5.36,5.16,5.24,4290773,25.6087114601512,26.5498439896346,25.5591781691258,25.9554444973293,866240.241900442,0.0,1.0
2015-05-15,5.13,5.25,5.1,5.12,2933066,25.4105782960495,26.0049777883548,25.2619784229732,25.3610450050241,592140.344257307,0.0,1.0
2015-05-18,5.09,5.18,5.06,5.16,1636149,25.2124451319477,25.6582447511767,25.0638452588714,25.5591781691258,330313.000838116,0.0,1.0
2015-05-19,4.84,5.1,4.82,5.05,5255077,23.9741128563118,25.2619784229732,23.8750462742609,25.014311967846,1060918.20091285,0.0,1.0
2015-05-20,4.85,4.92,4.84,4.87,1651863,24.0236461473372,24.3703791845153,23.9741128563118,24.1227127293881,333485.412699854,0.0,1.0
2015-05-21,4.87,4.88,4.785,4.84,2239251,24.1227127293881,24.1722460204136,23.7016797556719,23.9741128563118,452069.901604164,0.0,1.0
2015-05-22,4.92,4.945,4.82,4.86,2515411,24.3703791845153,24.4942124120789,23.8750462742609,24.0731794383627,507822.304540238,0.0,1.0
2015-05-26,4.72,4.83,4.71,4.81,4139617,23.3797133640066,23.9245795652864,23.3301800729811,23.8255129832355,835724.199685038,0.0,1.0
2015-05-27,4.73,4.76,4.64,4.71,3204878,23.429246655032,23.5778465281083,22.9834470358031,23.3301800729811,647014.953711464,0.0,1.0
2015-05-28,4.82,4.83,4.69,4.74,2208280,23.8750462742609,23.9245795652864,23.2311134909302,23.4787799460574,445817.339063126,0.0,1.0
2015-05-29,4.83,4.85,4.74,4.81,1483352,23.9245795652864,24.0236461473372,23.4787799460574,23.8255129832355,299465.666280528,0.0,1.0
2015-06-01,4.77,4.9,4.73,4.88,1948964,23.6273798191337,24.2713126024644,23.429246655032,24.1722460204136,393465.477389564,0.0,1.0
2015-06-02,4.85,4.88,4.75,4.79,2031264,24.0236461473372,24.1722460204136,23.5283132370829,23.7264464011846,410080.565605232,0.0,1.0
2015-06-03,4.6,4.85,4.58,4.81,5403679,22.7853138717013,24.0236461473372,22.6862472896504,23.8255129832355,1090918.63030562,0.0,1.0
2015-06-04,4.55,4.59,4.53,4.57,2186081,22.5376474165741,22.7357805806759,22.4385808345232,22.636713998625,441335.706702256,0.0,1.0
2015-06-05,4.56,4.62,4.46,4.5,2825160,22.5871807075996,22.8843804537522,22.0918477973452,22.2899809614469,570355.803443212,0.0,1.0
2015-06-08,4.58,4.59,4.47,4.59,1855993,22.6862472896504,22.7357805806759,22.1413810883706,22.7357805806759,374696.080469772,0.0,1.0
2015-06-09,4.53,4.645,4.51,4.59,2250330,22.4385808345232,23.0082136813158,22.3395142524724,22.7357805806759,454306.579153878,0.0,1.0
2015-06-10,4.54,4.66,4.5,4.64,2210272,22.4881141255487,23.0825136178539,22.2899809614469,22.9834470358031,446219.492838649,0.0,1.0
2015-06-11,4.35,4.51,4.3201,4.51,6188041,21.5469815960654,22.3395142524724,21.3988770558993,22.3395142524724,1249269.10203123,0.0,1.0
2015-06-12,4.19,4.3499,4.135,4.32,3932792,20.7544489396584,21.5464862631551,20.4820158390185,21.3983817229891,793969.453388495,0.0,1.0
2015-06-15,4.22,4.29,4.14,4.17,3460305,20.9030488127347,21.2497818499127,20.5067824845312,20.6553823576075,698581.686854397,0.0,1.0
2015-06-16,4.12,4.19,4.04,4.18,3818303,20.4077159024803,20.7544489396584,20.0114495742768,20.7049156486329,770855.907401575,0.0,1.0
2015-06-17,4.21,4.21,4.03,4.09,3715631,20.8535155217092,20.8535155217092,19.9619162832514,20.259116029404,750128.02967036,0.0,1.0
2015-06-18,4.21,4.31,4.17,4.31,3471314,20.8535155217092,21.3488484319636,20.6553823576075,21.3488484319636,700804.232494329,0.0,1.0
2015-06-19,4.09,4.22,4.04,4.18,9467517,20.259116029404,20.9030488127347,20.0114495742768,20.7049156486329,1911344.23011344,0.0,1.0
2015-06-22,4.16,4.2,4.0,4.01,3188568,20.605849066582,20.8039822306838,19.813316410175,19.8628497012005,643722.218732152,0.0,1.0
2015-06-23,4.14,4.18,4.095,4.12,2163731,20.5067824845312,20.7049156486329,20.2838826749167,20.4077159024803,436823.58979314,0.0,1.0
2015-06-24,4.16,4.23,4.13,4.14,1801765,20.605849066582,20.9525821037601,20.4572491935057,20.5067824845312,363748.291845724,0.0,1.0
2015-06-25,4.04,4.188,4.02,4.17,2527011,20.0114495742768,20.7445422814533,19.9123829922259,20.6553823576075,510164.163875617,0.0,1.0
2015-06-26,4.01,4.06,4.0,4.03,2575526,19.8628497012005,20.1105161563277,19.813316410175,19.9619162832514,519958.586776991,0.0,1.0
2015-06-29,4.04,4.08,3.95,3.96,4336655,20.0114495742768,20.2095827383785,19.5656499550479,19.6151832460733,875503.103109569,0.0,1.0
2015-06-30,4.14,4.19,4.0,4.03,4952261,20.5067824845312,20.7544489396584,19.813316410175,19.9619162832514,999784.366731615,0.0,1.0
2015-07-01,4.01,4.2,4.01,4.12,3057436,19.8628497012005,20.8039822306838,19.8628497012005,20.4077159024803,617248.710252235,0.0,1.0
2015-07-02,4.09,4.1,4.0,4.04,2731228,20.259116029404,20.3086493204294,19.813316410175,20.0114495742768,551392.395590551,0.0,1.0
2015-07-06,4.13,4.2,4.03,4.05,3300188,20.4572491935057,20.8039822306838,19.9619162832514,20.0609828653022,666256.558302417,0.0,1.0
2015-07-07,3.99,4.09,3.97,4.04,4489834,19.7637831191496,20.259116029404,19.6647165370987,20.0114495742768,906427.557517684,0.0,1.0
2015-07-08,3.99,4.07,3.97,4.02,1517074,19.7637831191496,20.1600494473531,19.6647165370987,19.9123829922259,306273.612876018,0.0,1.0
2015-07-09,3.87,4.06,3.85,4.06,2807207,19.1693836268444,20.1105161563277,19.0703170447935,20.1105161563277,566731.372352861,0.0,1.0
2015-07-10,3.85,3.89,3.77,3.87,3319429,19.0703170447935,19.2684502088952,18.67405071659,19.1693836268444,670141.016532763,0.0,1.0
2015-07-13,3.74,3.83,3.68,3.8,4066021,18.5254508435137,18.9712504627426,18.228251097361,18.8226505896663,820866.313508607,0.0,1.0
2015-07-14,3.8,3.89,3.73,3.74,1795937,18.8226505896663,19.2684502088952,18.4759175524882,18.5254508435137,362571.70941412,0.0,1.0
2015-07-15,3.59,3.77,3.59,3.77,2531681,17.7824514781321,18.67405071659,17.7824514781321,18.67405071659,511106.964142533,0.0,1.0
2015-07-16,3.72,3.77,3.56,3.59,3047817,18.4263842614628,18.67405071659,17.6338516050558,17.7824514781321,615306.783963699,0.0,1.0
2015-07-17,3.4,3.69,3.37,3.65,4063194,16.8413189486488,18.2777843883865,16.6927190755725,18.0796512242847,820295.586237821,0.0,1.0
2015-07-20,3.22,3.34,3.2,3.22,7808243,15.9497197101909,16.5441192024962,15.85065312814,15.9497197101909,1576362.65193648,0.0,1.0
2015-07-21,3.27,3.45,3.25,3.26,4120971,16.1973861653181,17.088985403776,16.0983195832672,16.1478528742927,831959.862687842,0.0,1.0
2015-07-22,3.29,3.415,3.16,3.2,4078160,16.296452747369,16.9156188851869,15.6525199640383,15.85065312814,823316.988549312,0.0,1.0
2015-07-23,3.16,3.36,3.12,3.34,4437664,15.6525199640383,16.643185784547,15.4543867999365,16.5441192024962,895895.247041238,0.0,1.0
2015-07-24,3.3,3.35,3.02,3.07,6579970,16.3459860383944,16.5936524935216,14.9590538896822,15.2067203448093,1328393.46301882,0.0,1.0
2015-07-27,3.21,3.46,3.16,3.29,5610721,15.9001864191655,17.1385186948014,15.6525199640383,16.296452747369,1132717.18552249,0.0,1.0
2015-07-28,3.21,3.31,3.18,3.24,3868270,15.9001864191655,16.3955193294199,15.7515865460892,16.0487862922418,780943.466488722,0.0,1.0
2015-07-29,3.29,3.29,3.09,3.21,4226271,16.296452747369,16.296452747369,15.3057869268602,15.9001864191655,853218.292689175,0.0,1.0
2015-07-30,3.11,3.2,3.09,3.2,3512286,15.4048535089111,15.85065312814,15.3057869268602,15.85065312814,709075.84117443,0.0,1.0
2015-07-31,3.44,3.47,3.18,3.25,5548497,17.0394521127505,17.1880519858269,15.7515865460892,16.0983195832672,1120155.12903243,0.0,1.0
2015-08-03,3.37,3.52,3.31,3.44,3024643,16.6927190755725,17.435718440954,16.3955193294199,17.0394521127505,610628.314288001,0.0,1.0
2015-08-04,3.31,3.44,3.26,3.39,4177139,16.3955193294199,17.0394521127505,16.1478528742927,16.7917856576234,843299.307097288,0.0,1.0
2015-08-05,3.2,3.37,3.175,3.34,3021931,15.85065312814,16.6927190755725,15.7268199005764,16.5441192024962,610080.803726146,0.0,1.0
2015-08-06,3.24,3.3,3.15,3.23,4062061,16.0487862922418,16.3459860383944,15.6029866730128,15.9992530012164,820066.851183771,0.0,1.0
2015-08-07,3.32,3.37,3.22,3.24,5179571,16.4450526204453,16.6927190755725,15.9497197101909,16.0487862922418,1045674.71548378,0.0,1.0
2015-08-10,3.63,3.6399,3.24,3.36,4991574,17.9805846422339,18.029622600349,16.0487862922418,16.643185784547,1007721.04914987,0.0,1.0
2015-08-11,3.78,3.8,3.5,3.66,6519186,18.7235840076154,18.8226505896663,17.3366518589032,18.1291845153102,1316122.12010143,0.0,1.0
2015-08-12,4.06,4.07,3.83,3.9,6836860,20.1105161563277,20.1600494473531,18.9712504627426,19.3179834999207,1380255.5530762,0.0,1.0
2015-08-13,3.81,4.1,3.76,3.97,5908712,18.9217171717172,20.3619528619529,18.6734006734007,19.71632996633,1189754.21288135,0.01,1.0
2015-08-14,3.92,4.11,3.9,3.98,6758868,19.4680134680135,20.4116161616162,19.3686868686869,19.7659932659933,1360938.16677966,0.0,1.0
2015-08-17,4.15,4.19,3.965,4.04,6266576,20.6102693602694,20.8089225589226,19.6914983164983,20.0639730639731,1261812.25220339,0.0,1.0
2015-08-18,4.19,4.23,4.04,4.1,4328810,20.8089225589226,21.0075757575758,20.0639730639731,20.3619528619529,871631.572881354,0.0,1.0
2015-08-19,3.88,3.99,3.6,3.9,9999128,19.2693602693603,19.8156565656566,17.8787878787879,19.3686868686869,2013383.73966101,0.0,1.0
2015-08-20,3.99,4.06,3.95,3.96,3503244,19.8156565656566,20.1632996632997,19.6170033670034,19.6666666666667,705398.961355931,0.0,1.0
2015-08-21,3.39,3.76,3.37,3.68,8791319,16.8358585858586,18.6734006734007,16.736531986532,18.2760942760943,1770184.23254237,0.0,1.0
2015-08-24,3.13,3.41,3.1,3.19,6724590,15.5446127946128,16.9351851851852,15.3956228956229,15.8425925925926,1354036.08813559,0.0,1.0
2015-08-25,2.97,3.28,2.945,3.25,7521957,14.75,16.2895622895623,14.6258417508417,16.1405723905724,1514590.66372881,0.0,1.0
2015-08-26,2.88,2.96,2.72,2.95,6497340,14.3030303030303,14.7003367003367,13.5084175084175,14.6506734006734,1308277.95254237,0.0,1.0
2015-08-27,3.0,3.045,2.86,2.96,8296860,14.8989898989899,15.1224747474747,14.2037037037037,14.7003367003367,1670621.97966102,0.0,1.0
2015-08-28,3.06,3.135,2.96,3.01,7193437,15.1969696969697,15.5694444444444,14.7003367003367,14.9486531986532,1448441.21288136,0.0,1.0
2015-08-31,3.0,3.05,2.93,2.98,4902339,14.8989898989899,15.1473063973064,14.5513468013468,14.7996632996633,987115.039322034,0.0,1.0
2015-09-01,2.91,3.12,2.91,2.99,4379488,14.4520202020202,15.4949494949495,14.4520202020202,14.8493265993266,881835.888813559,0.0,1.0
2015-09-02,2.86,2.96,2.74,2.91,4835619,14.2037037037037,14.7003367003367,13.6077441077441,14.4520202020202,973680.571525424,0.0,1.0
2015-09-03,2.77,2.98,2.76,2.79,3588694,13.756734006734,14.7996632996633,13.7070707070707,13.8560606060606,722604.825762712,0.0,1.0
2015-09-04,2.75,2.78,2.66,2.74,4217546,13.6574074074074,13.8063973063973,13.2104377104377,13.6077441077441,849227.906440679,0.0,1.0
2015-09-08,2.77,2.89,2.7337,2.78,3124516,13.756734006734,14.3526936026936,13.5764562289562,13.8063973063973,629139.831864407,0.0,1.0
2015-09-09,2.73,2.835,2.71,2.735,5656119,13.5580808080808,14.0795454545455,13.4587542087542,13.5829124579125,1138893.11389831,0.0,1.0
2015-09-10,2.67,2.81,2.66,2.77,3877911,13.260101010101,13.9553872053872,13.2104377104377,13.756734006734,780840.38440678,0.0,1.0
2015-09-11,2.74,2.74,2.45,2.66,8920177,13.6077441077441,13.6077441077441,12.1675084175084,13.2104377104377,1796130.55525424,0.0,1.0
2015-09-14,2.64,2.75,2.59,2.69,3928740,13.1111111111111,13.6574074074074,12.8627946127946,13.3594276094276,791075.105084746,0.0,1.0
2015-09-15,2.61,2.74,2.595,2.64,3585145,12.9621212121212,13.6077441077441,12.8876262626263,13.1111111111111,721890.213559323,0.0,1.0
2015-09-16,2.89,2.9,2.66,2.68,3987088,14.3526936026936,14.4023569023569,13.2104377104377,13.3097643097643,802823.821016949,0.0,1.0
2015-09-17,3.02,3.07,2.83,2.86,6922782,14.9983164983165,15.246632996633,14.0547138047138,14.2037037037037,1393943.22305085,0.0,1.0
2015-09-18,3.17,3.21,2.97,3.1,15254270,15.743265993266,15.9419191919192,14.75,15.3956228956229,3071537.7559322,0.0,1.0
2015-09-21,3.07,3.17,3.01,3.12,5170052,15.246632996633,15.743265993266,14.9486531986532,15.4949494949495,1041020.64,0.0,1.0
2015-09-22,2.94,3.0,2.88,3.0,4882435,14.6010101010101,14.8989898989899,14.3030303030303,14.8989898989899,983107.250847458,0.0,1.0
2015-09-23,2.89,3.02,2.87,2.99,2873781,14.3526936026936,14.9983164983165,14.253367003367,14.8493265993266,578652.85220339,0.0,1.0
2015-09-24,3.2,3.2,2.93,2.97,5244936,15.8922558922559,15.8922558922559,14.5513468013468,14.75,1056098.97762712,0.0,1.0
2015-09-25,3.14,3.23,3.05,3.11,4182862,15.5942760942761,16.0412457912458,15.1473063973064,15.4452861952862,842244.077288135,0.0,1.0
2015-09-28,2.91,3.05,2.9,3.04,3107823,14.4520202020202,15.1473063973064,14.4023569023569,15.0976430976431,625778.597288136,0.0,1.0
2015-09-29,3.01,3.17,2.92,2.94,4406573,14.9486531986532,15.743265993266,14.5016835016835,14.6010101010101,887289.614237288,0.0,1.0
2015-09-30,3.22,3.22,2.94,2.97,5775066,15.9915824915825,15.9915824915825,14.6010101010101,14.75,1162843.7979661,0.0,1.0
2015-10-01,3.05,3.3,3.02,3.26,4276830,15.1473063973064,16.3888888888889,14.9983164983165,16.1902356902357,861165.091525424,0.0,1.0
2015-10-02,3.39,3.42,3.115,3.17,8364766,16.8358585858586,16.9848484848485,15.4701178451178,15.743265993266,1684295.25559322,0.0,1.0
2015-10-05,3.65,3.74,3.405,3.44,8683615,18.1271043771044,18.5740740740741,16.9103535353535,17.0841750841751,1748497.39322034,0.0,1.0
2015-10-06,3.83,3.91,3.69,3.75,8268203,19.0210437710438,19.4183501683502,18.3257575757576,18.6237373737374,1664851.72271186,0.0,1.0
2015-10-07,3.87,3.91,3.72,3.86,6906449,19.219696969697,19.4183501683502,18.4747474747475,19.1700336700337,1390654.47661017,0.0,1.0
2015-10-08,3.74,4.02,3.72,3.76,7157587,18.5740740740741,19.9646464646465,18.4747474747475,18.6734006734007,1441222.60271186,0.0,1.0
2015-10-09,3.95,3.99,3.8,3.95,6933660,19.6170033670034,19.8156565656566,18.8720538720539,19.6170033670034,1396133.57288135,0.0,1.0
2015-10-12,3.68,4.04,3.65,4.03,4610887,18.2760942760943,20.0639730639731,18.1271043771044,20.0143097643098,928429.45016949,0.0,1.0
2015-10-13,3.75,3.85,3.63,3.7,3517482,18.6237373737374,19.1203703703704,18.0277777777778,18.3754208754209,708265.867118643,0.0,1.0
2015-10-14,4.02,4.05,3.8,3.85,6186505,19.9646464646465,20.1136363636364,18.8720538720539,19.1203703703704,1245689.48135593,0.0,1.0
2015-10-15,4.11,4.14,3.94,3.97,6003325,20.4116161616162,20.5606060606061,19.5673400673401,19.71632996633,1208805.10169491,0.0,1.0
2015-10-16,3.97,4.145,3.95,4.08,5589040,19.71632996633,20.5854377104377,19.6170033670034,20.2626262626263,1125386.35932203,0.0,1.0
2015-10-19,3.74,4.05,3.72,3.93,4477300,18.5740740740741,20.1136363636364,18.4747474747475,19.5176767676768,901530.915254236,0.0,1.0
2015-10-20,3.98,4.02,3.79,3.8,4511382,19.7659932659933,19.9646464646465,18.8223905723906,18.8720538720539,908393.528135592,0.0,1.0
2015-10-21,3.82,3.92,3.77,3.91,3102419,18.9713804713805,19.4680134680135,18.723063973064,19.4183501683502,624690.469830508,0.0,1.0
2015-10-22,3.92,3.945,3.8,3.83,3762015,19.4680134680135,19.5921717171717,18.8720538720539,19.0210437710438,757504.037288134,0.0,1.0
2015-10-23,4.09,4.14,3.84,3.97,5136046,20.3122895622896,20.5606060606061,19.0707070707071,19.71632996633,1034173.33016949,0.0,1.0
2015-10-26,3.93,4.11,3.91,4.08,3583937,19.5176767676768,20.4116161616162,19.4183501683502,20.2626262626263,721646.975593219,0.0,1.0
2015-10-27,4.0,4.01,3.86,3.9,2487235,19.8653198653199,19.9149831649832,19.1700336700337,19.3686868686869,500819.522033897,0.0,1.0
2015-10-28,3.86,4.18,3.71,4.06,5547354,19.1700336700337,20.7592592592593,18.4250841750842,20.1632996632997,1116992.6359322,0.0,1.0
2015-10-29,3.7,3.85,3.64,3.8,4401193,18.3754208754209,19.1203703703704,18.0774410774411,18.8720538720539,886206.319322033,0.0,1.0
2015-10-30,3.5,3.78,3.49,3.71,4792741,17.3821548821549,18.7727272727273,17.3324915824916,18.4250841750842,965046.831864406,0.0,1.0
2015-11-02,3.68,3.75,3.4,3.42,4865394,18.2760942760943,18.6237373737374,16.8855218855219,16.9848484848485,979675.944406778,0.0,1.0
2015-11-03,3.58,3.69,3.55,3.64,4865058,17.7794612794613,18.3257575757576,17.6304713804714,18.0774410774411,979608.288813558,0.0,1.0
2015-11-04,3.4,3.6,3.39,3.6,4689984,16.8855218855219,17.8787878787879,16.8358585858586,17.8787878787879,944356.100338982,0.0,1.0
2015-11-05,3.33,3.4,3.2,3.39,6057248,16.5378787878788,16.8855218855219,15.8922558922559,16.8358585858586,1219662.81762712,0.0,1.0
2015-11-06,3.24,3.36,3.14,3.19,4560867,16.0909090909091,16.6868686868687,15.5942760942761,15.8425925925926,918357.626440677,0.0,1.0
2015-11-09,3.37,3.4,3.13,3.22,5759389,16.736531986532,16.8855218855219,15.5446127946128,15.9915824915825,1159687.14101695,0.0,1.0
2015-11-10,3.22,3.39,3.17,3.3,4510697,15.9915824915825,16.8358585858586,15.743265993266,16.3888888888889,908255.599322033,0.0,1.0
2015-11-11,3.3,3.32,3.21,3.23,3131343,16.3888888888889,16.4882154882155,15.9419191919192,16.0412457912458,630514.488813559,0.0,1.0
2015-11-12,3.2,3.36,3.15,3.23,2714338,15.8922558922559,16.6868686868687,15.6439393939394,16.0412457912458,546548.058305084,0.0,1.0
2015-11-13,3.19,3.26,3.165,3.19,3200430,15.8425925925926,16.1902356902357,15.7184343434343,15.8425925925926,644425.566101695,0.0,1.0
2015-11-16,3.21,3.25,3.185,3.23,2668583,15.9419191919192,16.1405723905724,15.8177609427609,16.0412457912458,537335.017627118,0.0,1.0
2015-11-17,3.04,3.21,3.005,3.19,3589692,15.0976430976431,15.9419191919192,14.9238215488215,15.8425925925926,722805.778983051,0.0,1.0
2015-11-18,3.2,3.23,3.0,3.05,4706302,15.8922558922559,16.0412457912458,14.8989898989899,15.1473063973064,947641.826440678,0.0,1.0
2015-11-19,3.25,3.3,3.2,3.26,2528616,16.1405723905724,16.3888888888889,15.8922558922559,16.1902356902357,509151.831864406,0.0,1.0
2015-11-20,3.05,3.3,3.0,3.27,2933167,15.1473063973064,16.3888888888889,14.8989898989899,16.239898989899,590610.57559322,0.0,1.0
2015-11-23,3.03,3.08,3.0,3.03,1796299,15.0479797979798,15.2962962962963,14.8989898989899,15.0479797979798,361695.459661017,0.0,1.0
2015-11-24,3.09,3.14,3.02,3.1,3689242,15.3459595959596,15.5942760942761,14.9983164983165,15.3956228956229,742850.762033898,0.0,1.0
2015-11-25,3.09,3.13,3.02,3.06,3161219,15.3459595959596,15.5446127946128,14.9983164983165,15.1969696969697,636530.198644068,0.0,1.0
2015-11-27,2.97,3.0722,2.96,3.02,1162375,14.75,15.2575589225589,14.7003367003367,14.9983164983165,234051.101694915,0.0,1.0
2015-11-30,3.06,3.07,2.954,2.97,3946869,15.1969696969697,15.246632996633,14.6705387205387,14.75,794725.486779661,0.0,1.0
2015-12-01,3.12,3.15,2.99,3.07,3303520,15.4949494949495,15.6439393939394,14.8493265993266,15.246632996633,665183.349152542,0.0,1.0
2015-12-02,3.12,3.15,2.98,3.04,3293254,15.4949494949495,15.6439393939394,14.7996632996633,15.0976430976431,663116.229152542,0.0,1.0
2015-12-03,3.13,3.2,3.07,3.16,2534741,15.5446127946128,15.8922558922559,15.246632996633,15.6936026936027,510385.136949152,0.0,1.0
2015-12-04,3.26,3.27,3.16,3.17,3465812,16.1902356902357,16.239898989899,15.6936026936027,15.743265993266,697861.806101694,0.0,1.0
2015-12-07,3.07,3.26,3.02,3.22,3775334,15.246632996633,16.1902356902357,14.9983164983165,15.9915824915825,760185.896949152,0.0,1.0
2015-12-08,3.0,3.1,2.97,3.08,3694515,14.8989898989899,15.3956228956229,14.75,15.2962962962963,743912.511864407,0.0,1.0
2015-12-09,3.05,3.16,3.0,3.07,2632849,15.1473063973064,15.6936026936027,14.8989898989899,15.246632996633,530139.764745763,0.0,1.0
2015-12-10,3.03,3.1,2.97,3.02,2028641,15.0479797979798,15.3956228956229,14.75,14.9983164983165,408478.899661017,0.0,1.0
2015-12-11,3.08,3.14,2.98,3.0,3717832,15.2962962962963,15.5942760942761,14.7996632996633,14.8989898989899,748607.528135593,0.0,1.0
2015-12-14,2.91,3.07,2.89,3.07,3543631,14.4520202020202,15.246632996633,14.3526936026936,15.246632996633,713531.123389831,0.0,1.0
2015-12-15,2.91,2.98,2.865,2.95,2187719,14.4520202020202,14.7996632996633,14.2285353535354,14.6506734006734,440510.198644068,0.0,1.0
2015-12-16,2.97,3.035,2.83,2.98,4632389,14.75,15.0728114478114,14.0547138047138,14.7996632996633,932759.005423729,0.0,1.0
2015-12-17,2.84,2.9,2.77,2.84,2878221,14.1043771043771,14.4023569023569,13.756734006734,14.1043771043771,579546.872542373,0.0,1.0
2015-12-18,3.04,3.12,2.85,2.89,7146788,15.0976430976431,15.4949494949495,14.1540404040404,14.3526936026936,1439048.16,0.0,1.0
2015-12-21,3.17,3.205,3.03,3.11,3441002,15.743265993266,15.9170875420875,15.0479797979798,15.4452861952862,692866.165423729,0.0,1.0
2015-12-22,3.12,3.25,3.11,3.16,2369878,15.4949494949495,16.1405723905724,15.4452861952862,15.6936026936027,477188.993898305,0.0,1.0
2015-12-23,3.14,3.22,3.12,3.14,2283124,15.5942760942761,15.9915824915825,15.4949494949495,15.5942760942761,459720.561355932,0.0,1.0
2015-12-24,3.23,3.25,3.15,3.17,1004142,16.0412457912458,16.1405723905724,15.6439393939394,15.743265993266,202189.948474576,0.0,1.0
2015-12-28,3.04,3.18,3.01,3.18,1909369,15.0976430976431,15.7929292929293,14.9486531986532,15.7929292929293,384462.774915254,0.0,1.0
2015-12-29,3.09,3.13,3.03,3.08,2407622,15.3459595959596,15.5446127946128,15.0479797979798,15.2962962962963,484788.97220339,0.0,1.0
2015-12-30,3.0,3.05,2.96,3.05,2365748,14.8989898989899,15.1473063973064,14.7003367003367,15.1473063973064,476357.393898305,0.0,1.0
2015-12-31,2.97,3.04,2.91,2.99,3505661,14.75,15.0976430976431,14.4520202020202,14.8493265993266,705885.638644068,0.0,1.0
2016-01-04,3.08,3.1,2.93,3.03,4426882,15.2962962962963,15.3956228956229,14.5513468013468,15.0479797979798,891378.951864407,0.0,1.0
2016-01-05,3.0,3.12,2.99,3.09,2839645,14.8989898989899,15.4949494949495,14.8493265993266,15.3459595959596,571779.366101695,0.0,1.0
2016-01-06,3.08,3.1,3.03,3.06,3202278,15.2962962962963,15.3956228956229,15.0479797979798,15.1969696969697,644797.671864407,0.0,1.0
2016-01-07,3.28,3.35,3.11,3.13,4025751,16.2895622895623,16.6372053872054,15.4452861952862,15.5446127946128,810608.845423728,0.0,1.0
2016-01-08,3.25,3.3,3.135,3.19,3462062,16.1405723905724,16.3888888888889,15.5694444444444,15.8425925925926,697106.721355932,0.0,1.0
2016-01-11,3.07,3.31,2.97,3.31,3351303,15.246632996633,16.4385521885522,14.75,16.4385521885522,674804.739661017,0.0,1.0
2016-01-12,2.48,2.6,2.32,2.56,11285766,12.3164983164983,12.9124579124579,11.5218855218855,12.7138047138047,2272455.93355933,0.0,1.0
2016-01-13,2.52,2.6,2.5,2.51,4266392,12.5151515151515,12.9124579124579,12.4158249158249,12.4654882154882,859063.338305086,0.0,1.0
2016-01-14,2.41,2.5295,2.36,2.52,4371142,11.9688552188552,12.5623316498316,11.7205387205387,12.5151515151515,880155.372203391,0.0,1.0
2016-01-15,2.28,2.49,2.215,2.48,5720287,11.3232323232323,12.3661616161616,11.0004208754209,12.3164983164983,1151813.72135593,0.0,1.0
2016-01-19,2.13,2.34,2.07,2.31,5162448,10.5782828282828,11.6212121212121,10.280303030303,11.4722222222222,1039489.52949153,0.0,1.0
2016-01-20,2.12,2.2,2.08,2.18,7185334,10.5286195286195,10.9259259259259,10.3299663299663,10.8265993265993,1446809.62576272,0.0,1.0
2016-01-21,2.16,2.19,2.02,2.1,6058656,10.7272727272727,10.8762626262626,10.0319865319865,10.4292929292929,1219946.32677966,0.0,1.0
2016-01-22,2.28,2.315,2.134,2.16,3644687,11.3232323232323,11.4970538720539,10.5981481481481,10.7272727272727,733879.348474578,0.0,1.0
2016-01-25,2.1,2.2,1.87,2.18,9023456,10.4292929292929,10.9259259259259,9.28703703703704,10.8265993265993,1816926.39457628,0.0,1.0
2016-01-26,2.23,2.31,2.07,2.13,4233469,11.0749158249158,11.4722222222222,10.280303030303,10.5782828282828,852434.096949154,0.0,1.0
2016-01-27,2.3,2.3,2.13,2.22,3865291,11.4225589225589,11.4225589225589,10.5782828282828,11.0252525252525,778299.272542374,0.0,1.0
2016-01-28,2.22,2.29,2.1938,2.26,2797423,11.0252525252525,11.3728956228956,10.8951346801347,11.2239057239057,563277.715932205,0.0,1.0
2016-01-29,2.24,2.3,2.21,2.23,2829304,11.1245791245791,11.4225589225589,10.9755892255892,11.0749158249158,569697.144406781,0.0,1.0
2016-02-01,2.32,2.415,2.24,2.28,3563528,11.5218855218855,11.9936868686869,11.1245791245791,11.3232323232323,717537.502372883,0.0,1.0
2016-02-02,2.28,2.31,2.21,2.3,2021709,11.3232323232323,11.4722222222222,10.9755892255892,11.4225589225589,407083.100338984,0.0,1.0
2016-02-03,2.47,2.49,2.28,2.29,4954545,12.266835016835,12.3661616161616,11.3232323232323,11.3728956228956,997627.027118645,0.0,1.0
2016-02-04,2.7,2.82,2.54,2.54,6607281,13.4090909090909,14.0050505050505,12.6144781144781,12.6144781144781,1330415.22508475,0.0,1.0
2016-02-05,2.86,2.87,2.56,2.63,4961691,14.2037037037037,14.253367003367,12.7138047138047,13.0614478114478,999065.91661017,0.0,1.0
2016-02-08,2.76,3.08,2.71,3.04,8336839,13.7070707070707,15.2962962962963,13.4587542087542,15.0976430976431,1678671.98847458,0.0,1.0
2016-02-09,2.62,2.815,2.6,2.81,6521581,13.0117845117845,13.9802188552189,12.9124579124579,13.9553872053872,1313159.02169492,0.0,1.0
2016-02-10,2.67,2.705,2.49,2.62,6380592,13.260101010101,13.4339225589226,12.3661616161616,13.0117845117845,1284770.05016949,0.0,1.0
2016-02-11,3.03,3.12,2.855,2.98,8926638,15.0479797979798,15.4949494949495,14.1788720538721,14.7996632996633,1797431.5159322,0.0,1.0
2016-02-12,3.13,3.17,2.94,2.96,3805664,15.5446127946128,15.743265993266,14.6010101010101,14.7003367003367,766293.022372881,0.0,1.0
2016-02-16,2.83,3.04,2.76,2.95,6327934,14.0547138047138,15.0976430976431,13.7070707070707,14.6506734006734,1274167.04949153,0.0,1.0
2016-02-17,2.79,2.92,2.71,2.9,5372364,13.8560606060606,14.5016835016835,13.4587542087542,14.4023569023569,1081757.36135593,0.0,1.0
2016-02-18,3.0,3.03,2.73,2.73,6742177,14.8989898989899,15.0479797979798,13.5580808080808,13.5580808080808,1357577.33491525,0.0,1.0
2016-02-19,2.92,3.04,2.88,2.95,5065681,14.5016835016835,15.0976430976431,14.3030303030303,14.6506734006734,1020004.92,0.0,1.0
2016-02-22,2.89,2.93,2.8,2.86,4103505,14.3526936026936,14.5513468013468,13.9057239057239,14.2037037037037,826265.074576271,0.0,1.0
2016-02-23,2.91,2.965,2.86,2.95,3664627,14.4520202020202,14.7251683501683,14.2037037037037,14.6506734006734,737894.385762712,0.0,1.0
2016-02-24,2.84,3.03,2.8201,2.98,4670525,14.1043771043771,15.0479797979798,14.0055471380471,14.7996632996633,940437.915254237,0.0,1.0
2016-02-25,2.97,3.01,2.81,2.84,3570884,14.75,14.9486531986532,13.9553872053872,14.1043771043771,719018.67661017,0.0,1.0
2016-02-26,2.91,3.08,2.885,2.93,3307702,14.4520202020202,15.2962962962963,14.3278619528619,14.5513468013468,666025.419661017,0.0,1.0
2016-02-29,3.0,3.0,2.92,2.97,2621890,14.8989898989899,14.8989898989899,14.5016835016835,14.75,527933.105084746,0.0,1.0
2016-03-01,2.85,3.06,2.82,3.04,4656734,14.1540404040404,15.1969696969697,14.0050505050505,15.0976430976431,937661.015593221,0.0,1.0
2016-03-02,2.95,2.95,2.84,2.88,3774950,14.6506734006734,14.6506734006734,14.1043771043771,14.3030303030303,760108.576271186,0.0,1.0
2016-03-03,3.24,3.24,2.95,2.95,6764494,16.0909090909091,16.0909090909091,14.6506734006734,14.6506734006734,1362070.99525424,0.0,1.0
2016-03-04,3.47,3.56,3.23,3.26,14996338,17.233164983165,17.6801346801347,16.0412457912458,16.1902356902357,3019601.61762712,0.0,1.0
2016-03-07,3.67,3.72,3.54,3.55,8262657,18.226430976431,18.4747474747475,17.5808080808081,17.6304713804714,1663735.00271186,0.0,1.0
2016-03-08,3.47,3.72,3.41,3.67,7341659,17.233164983165,18.4747474747475,16.9351851851852,18.226430976431,1478286.59186441,0.0,1.0
2016-03-09,3.38,3.45,3.25,3.37,5320794,16.7861952861953,17.1338383838384,16.1405723905724,16.736531986532,1071373.4359322,0.0,1.0
2016-03-10,3.62,3.675,3.4,3.42,9802671,17.9781144781145,18.2512626262626,16.8855218855219,16.9848484848485,1973825.95728813,0.0,1.0
2016-03-11,3.38,3.631,3.33,3.61,9765399,16.7861952861953,18.0327441077441,16.5378787878788,17.9284511784512,1966321.01898305,0.0,1.0
2016-03-14,3.22,3.43,3.21,3.38,6884960,15.9915824915825,17.0345117845118,15.9419191919192,16.7861952861953,1386327.53898305,0.0,1.0
2016-03-15,3.26,3.3,3.12,3.19,5274124,16.1902356902357,16.3888888888889,15.4949494949495,15.8425925925926,1061976.15457627,0.0,1.0
2016-03-16,3.56,3.57,3.16,3.25,7628017,17.6801346801347,17.729797979798,15.6936026936027,16.1405723905724,1535946.4738983,0.0,1.0
2016-03-17,3.39,3.65,3.34,3.63,8626186,16.8358585858586,18.1271043771044,16.5875420875421,18.0277777777778,1736933.72338983,0.0,1.0
2016-03-18,3.42,3.5,3.33,3.36,15217617,16.9848484848485,17.3821548821549,16.5378787878788,16.6868686868687,3064157.45694915,0.0,1.0
2016-03-21,3.38,3.51,3.34,3.43,4770829,16.7861952861953,17.4318181818182,16.5875420875421,17.0345117845118,960634.720677965,0.0,1.0
2016-03-22,3.37,3.54,3.35,3.51,6964591,16.736531986532,17.5808080808081,16.6372053872054,17.4318181818182,1402361.71322034,0.0,1.0
2016-03-23,3.14,3.31,3.14,3.24,5587032,15.5942760942761,16.4385521885522,15.5942760942761,16.0909090909091,1124982.03661017,0.0,1.0
2016-03-24,3.05,3.16,2.96,3.06,5745324,15.1473063973064,15.6936026936027,14.7003367003367,15.1969696969697,1156855.06983051,0.0,1.0
2016-03-28,3.02,3.12,2.98,3.1,4689068,14.9983164983165,15.4949494949495,14.7996632996633,15.3956228956229,944171.658305085,0.0,1.0
2016-03-29,3.16,3.18,2.98,3.07,6581720,15.6936026936027,15.7929292929293,14.7996632996633,15.246632996633,1325268.36610169,0.0,1.0
2016-03-30,3.13,3.17,3.03,3.13,5259366,15.5446127946128,15.743265993266,15.0479797979798,15.5446127946128,1059004.54372881,0.0,1.0
2016-03-31,3.16,3.22,3.14,3.18,6754882,15.6936026936027,15.9915824915825,15.5942760942761,15.7929292929293,1360135.5620339,0.0,1.0
2016-04-01,3.13,3.13,3.0,3.07,2999333,15.5446127946128,15.5446127946128,14.8989898989899,15.246632996633,603933.49220339,0.0,1.0
2016-04-04,3.02,3.14,3.01,3.13,3487969,14.9983164983165,15.5942760942761,14.9486531986532,15.5446127946128,702323.249491525,0.0,1.0
2016-04-05,3.07,3.12,3.0,3.08,3443963,15.246632996633,15.4949494949495,14.8989898989899,15.2962962962963,693462.380338983,0.0,1.0
2016-04-06,3.11,3.11,3.01,3.03,4104830,15.4452861952862,15.4452861952862,14.9486531986532,15.0479797979798,826531.87118644,0.0,1.0
2016-04-07,3.21,3.24,3.13,3.16,6010316,15.9419191919192,16.0909090909091,15.5446127946128,15.6936026936027,1210212.78101695,0.0,1.0
2016-04-08,3.4,3.51,3.28,3.31,11829650,16.8855218855219,17.4318181818182,16.2895622895623,16.4385521885522,2381970.20338983,0.0,1.0
2016-04-11,3.64,3.745,3.52,3.53,9664731,18.0774410774411,18.5989057239057,17.4814814814815,17.5311447811448,1946050.92,0.0,1.0
2016-04-12,3.76,3.83,3.5901,3.72,7967399,18.6734006734007,19.0210437710438,17.8296212121212,18.4747474747475,1604283.05288135,0.0,1.0
2016-04-13,3.66,3.84,3.62,3.7,5576867,18.1767676767677,19.0707070707071,17.9781144781145,18.3754208754209,1122935.25355932,0.0,1.0
2016-04-14,3.57,3.67,3.47,3.65,3995403,17.729797979798,18.226430976431,17.233164983165,18.1271043771044,804498.095593219,0.0,1.0
2016-04-15,3.68,3.72,3.5,3.59,5173165,18.2760942760943,18.4747474747475,17.3821548821549,17.8291245791246,1041647.46101695,0.0,1.0
2016-04-18,3.73,3.79,3.69,3.76,4642868,18.5244107744108,18.8223905723906,18.3257575757576,18.6734006734007,934869.014237287,0.0,1.0
2016-04-19,3.88,3.91,3.78,3.88,6903658,19.2693602693603,19.4183501683502,18.7727272727273,19.2693602693603,1390092.49220339,0.0,1.0
2016-04-20,3.79,3.98,3.74,3.88,6607114,18.8223905723906,19.7659932659933,18.5740740740741,19.2693602693603,1330381.59864407,0.0,1.0
2016-04-21,3.81,3.9394,3.79,3.9,6932097,18.9217171717172,19.5643602693603,18.8223905723906,19.3686868686869,1395818.85355932,0.0,1.0
2016-04-22,3.8,3.9362,3.76,3.78,6564748,18.8720538720539,19.548468013468,18.6734006734007,18.7727272727273,1321850.95322034,0.0,1.0
2016-04-25,3.79,3.85,3.6799,3.79,6131530,18.8223905723906,19.1203703703704,18.2755976430976,18.8223905723906,1234619.93898305,0.0,1.0
2016-04-26,3.86,3.92,3.73,3.85,4829665,19.1700336700337,19.4680134680135,18.5244107744108,19.1203703703704,972481.698305083,0.0,1.0
2016-04-27,3.88,3.95,3.78,3.91,4852707,19.2693602693603,19.6170033670034,18.7727272727273,19.4183501683502,977121.341694914,0.0,1.0
2016-04-28,4.04,4.1,3.86,3.92,5569333,20.0639730639731,20.3619528619529,19.1700336700337,19.4680134680135,1121418.2379661,0.0,1.0
2016-04-29,4.21,4.27,4.12,4.16,7961654,20.9082491582492,21.2062289562289,20.4612794612795,20.6599326599327,1603126.26305084,0.0,1.0
2016-05-02,4.17,4.29,4.06,4.29,6447202,20.709595959596,21.3055555555556,20.1632996632997,21.3055555555556,1298182.36881356,0.0,1.0
2016-05-03,3.95,4.18,3.9,4.17,8170431,19.6170033670034,20.7592592592593,19.3686868686869,20.709595959596,1645164.75050847,0.0,1.0
2016-05-04,3.71,3.99,3.7,3.88,5453402,18.4250841750842,19.8156565656566,18.3754208754209,19.2693602693603,1098074.84338983,0.0,1.0
2016-05-05,3.88,3.93,3.75,3.79,6270584,19.2693602693603,19.5176767676768,18.6237373737374,18.8223905723906,1262619.28677966,0.0,1.0
2016-05-06,4.11,4.2,3.9444,3.98,7709272,20.4116161616162,20.8585858585859,19.5891919191919,19.7659932659933,1552307.65016949,0.0,1.0
2016-05-09,4.2,4.37,4.14,4.15,12161493,20.8585858585859,21.7028619528619,20.5606060606061,20.6102693602694,2448788.76,0.0,1.0
2016-05-10,4.56,4.63,4.19,4.29,9261560,22.6464646464646,22.9941077441077,20.8089225589226,21.3055555555556,1864870.04745763,0.0,1.0
2016-05-11,4.8,4.9,4.67,4.71,12824152,23.8383838383838,24.3350168350168,23.1927609427609,23.3914141414141,2582219.08067797,0.0,1.0
2016-05-12,4.73,4.93,4.64,4.74,10939325,23.4907407407407,24.4840067340067,23.043771043771,23.540404040404,2202697.98305085,0.0,1.0
2016-05-13,4.87,5.05,4.69,4.75,8380331,24.1860269360269,25.0799663299663,23.2920875420875,23.5900673400673,1687429.36067797,0.0,1.0
2016-05-16,4.92,5.16,4.92,5.1,7631027,24.4343434343434,25.6262626262626,24.4343434343434,25.3282828282828,1536552.55525424,0.0,1.0
2016-05-17,5.07,5.1599,4.8,4.86,6715840,25.1792929292929,25.625765993266,23.8383838383838,24.1363636363636,1352274.22372882,0.0,1.0
2016-05-18,4.56,5.09,4.52,5.06,9140810,22.6464646464646,25.2786195286195,22.4478114478114,25.1296296296296,1840556.31864407,0.0,1.0
2016-05-19,4.54,4.56,4.33,4.39,6300551,22.547138047138,22.6464646464646,21.5042087542088,21.8021885521885,1268653.32,0.0,1.0
2016-05-20,4.51,4.6401,4.41,4.61,11514141,22.3981481481481,23.0442676767677,21.9015151515151,22.8947811447811,2318440.59457628,0.0,1.0
2016-05-23,4.42,4.53,4.3,4.42,4515213,21.9511784511784,22.4974747474747,21.3552188552189,21.9511784511784,909164.922711866,0.0,1.0
2016-05-24,4.26,4.395,4.24,4.24,6541421,21.1565656565657,21.8270202020202,21.0572390572391,21.0572390572391,1317153.92338983,0.0,1.0
2016-05-25,4.45,4.5,4.13,4.19,9762653,22.1001683501683,22.3484848484848,20.5109427609428,20.8089225589226,1965768.09559322,0.0,1.0
2016-05-26,4.4,4.64,4.31,4.54,5795105,21.8518518518518,23.043771043771,21.4048821548821,22.547138047138,1166878.76949153,0.0,1.0
2016-05-27,4.23,4.385,4.14,4.34,6697628,21.0075757575758,21.7773569023569,20.5606060606061,21.553872053872,1348607.12949152,0.0,1.0
2016-05-31,4.24,4.4,4.16,4.18,5634692,21.0572390572391,21.8518518518518,20.6599326599327,20.7592592592593,1134578.66033898,0.0,1.0
2016-06-01,4.26,4.375,4.17,4.25,4882732,21.1565656565657,21.7276936026936,20.709595959596,21.1069023569024,983167.05355932,0.0,1.0
2016-06-02,4.29,4.39,4.16,4.25,6340081,21.3055555555556,21.8021885521885,20.6599326599327,21.1069023569024,1276612.92,0.0,1.0
2016-06-03,4.67,4.73,4.56,4.58,11245011,23.1927609427609,23.4907407407407,22.6464646464646,22.7457912457912,2264249.67254238,0.0,1.0
2016-06-06,4.76,4.8,4.61,4.74,5708642,23.6397306397306,23.8383838383838,22.8947811447811,23.540404040404,1149468.93152543,0.0,1.0
2016-06-07,4.64,4.815,4.63,4.75,6048456,23.043771043771,23.9128787878788,22.9941077441077,23.5900673400673,1217892.49627119,0.0,1.0
2016-06-08,4.68,4.91,4.66,4.83,8593756,23.2424242424242,24.3846801346801,23.1430976430976,23.9873737373737,1730403.75050848,0.0,1.0
2016-06-09,4.62,4.68,4.54,4.67,8140558,22.9444444444444,23.2424242424242,22.547138047138,23.1927609427609,1639149.64474577,0.0,1.0
2016-06-10,4.46,4.7575,4.44,4.67,7312256,22.1498316498316,23.6273148148148,22.050505050505,23.1927609427609,1472366.12338983,0.0,1.0
2016-06-13,4.45,4.675,4.37,4.59,7200794,22.1001683501683,23.2175925925926,21.7028619528619,22.7954545454545,1449922.58847458,0.0,1.0
2016-06-14,4.17,4.5,4.12,4.48,11526142,20.709595959596,22.3484848484848,20.4612794612795,22.2491582491582,2320857.06711864,0.0,1.0
2016-06-15,4.32,4.36,4.12,4.17,8794276,21.4545454545454,21.6531986531987,20.4612794612795,20.709595959596,1770779.6420339,0.0,1.0
2016-06-16,4.17,4.5,4.125,4.48,7920114,20.709595959596,22.3484848484848,20.4861111111111,22.2491582491582,1594761.93762712,0.0,1.0
2016-06-17,4.17,4.27,4.02,4.23,32826526,20.709595959596,21.2062289562289,19.9646464646465,21.0075757575758,6609815.7437288,0.0,1.0
2016-06-20,4.22,4.3,4.03,4.08,5308043,20.9579124579125,21.3552188552189,20.0143097643098,20.2626262626263,1068805.94644068,0.0,1.0
2016-06-21,4.11,4.19,4.06,4.15,4270735,20.4116161616162,20.8089225589226,20.1632996632997,20.6102693602694,859937.827118643,0.0,1.0
2016-06-22,4.3,4.31,4.055,4.15,7220592,21.3552188552189,21.4048821548821,20.138468013468,20.6102693602694,1453909.03322034,0.0,1.0
2016-06-23,4.2,4.305,4.185,4.28,4879045,20.8585858585859,21.3800505050505,20.7840909090909,21.2558922558923,982424.654237286,0.0,1.0
2016-06-24,4.4,4.63,4.283,4.6,10052441,21.8518518518518,22.9941077441077,21.2707912457912,22.8451178451178,2024118.62847458,0.0,1.0
2016-06-27,4.47,4.56,4.26,4.55,10864791,22.1994949494949,22.6464646464646,21.1565656565657,22.5968013468013,2187690.12000001,0.0,1.0
2016-06-28,4.31,4.4765,4.3,4.38,6638349,21.4048821548821,22.2317760942761,21.3552188552189,21.7525252525252,1336670.95118644,0.0,1.0
2016-06-29,4.5,4.57,4.345,4.39,6319005,22.3484848484848,22.6961279461279,21.5787037037037,21.8021885521885,1272369.14237288,0.0,1.0
2016-06-30,4.5,4.55,4.3831,4.55,4880743,22.3484848484848,22.5968013468013,21.7679208754209,22.5968013468013,982766.556610172,0.0,1.0
2016-07-01,4.71,4.74,4.57,4.59,5486991,23.3914141414141,23.540404040404,22.6961279461279,22.7954545454545,1104838.18779661,0.0,1.0
2016-07-05,4.86,4.97,4.74,4.89,8465013,24.1363636363636,24.6826599326599,23.540404040404,24.2853535353535,1704480.58372882,0.0,1.0
2016-07-06,5.04,5.07,4.87,4.98,9083282,25.030303030303,25.1792929292929,24.1860269360269,24.7323232323232,1828972.71457627,0.0,1.0
2016-07-07,4.81,5.01,4.8,5.0,5872979,23.8880471380471,24.8813131313131,23.8383838383838,24.8316498316498,1182559.16135593,0.0,1.0
2016-07-08,5.04,5.06,4.75,4.83,5571592,25.030303030303,25.1296296296296,23.5900673400673,23.9873737373737,1121873.10101695,0.0,1.0
2016-07-11,5.03,5.13,4.91,4.96,7136620,24.9806397306397,25.4772727272727,24.3846801346801,24.6329966329966,1437000.77288136,0.0,1.0
2016-07-12,4.91,5.04,4.85,5.0,5953572,24.3846801346801,25.030303030303,24.0867003367003,24.8316498316498,1198787.04,0.0,1.0
2016-07-13,4.96,5.02,4.87,4.99,4411053,24.6329966329966,24.9309764309764,24.1860269360269,24.7819865319865,888191.688813561,0.0,1.0
2016-07-14,4.9,4.93,4.81,4.84,4171696,24.3350168350168,24.4840067340067,23.8880471380471,24.037037037037,839995.736949154,0.0,1.0
2016-07-15,4.85,5.0,4.82,4.84,5181518,24.0867003367003,24.8316498316498,23.9377104377104,24.037037037037,1043329.38711865,0.0,1.0
2016-07-18,4.86,4.88,4.735,4.83,4880231,24.1363636363636,24.2356902356902,23.5155723905724,23.9873737373737,982663.462372883,0.0,1.0
2016-07-19,4.69,4.88,4.67,4.82,3916375,23.2920875420875,24.2356902356902,23.1927609427609,23.9377104377104,788585.338983052,0.0,1.0
2016-07-20,4.32,4.57,4.28,4.54,6914076,21.4545454545454,22.6961279461279,21.2558922558923,22.547138047138,1392190.21830509,0.0,1.0
2016-07-21,4.44,4.54,4.32,4.34,4877968,22.050505050505,22.547138047138,21.4545454545454,21.553872053872,982207.793898307,0.0,1.0
2016-07-22,4.32,4.42,4.25,4.3,5364242,21.4545454545454,21.9511784511784,21.1069023569024,21.3552188552189,1080121.94847458,0.0,1.0
2016-07-25,4.05,4.25,4.0,4.24,5968680,20.1136363636364,21.1069023569024,19.8653198653199,21.0572390572391,1201829.12542373,0.0,1.0
2016-07-26,4.1,4.155,4.03,4.11,3800213,20.3619528619529,20.635101010101,20.0143097643098,20.4116161616162,765195.431186439,0.0,1.0
2016-07-27,4.29,4.33,4.03,4.19,5167107,21.3055555555556,21.5042087542088,20.0143097643098,20.8089225589226,1040427.64677966,0.0,1.0
2016-07-28,4.3,4.38,4.2,4.34,4068402,21.3552188552189,21.7525252525252,20.8585858585859,21.553872053872,819196.877288134,0.0,1.0
2016-07-29,4.09,4.39,4.07,4.35,8762237,20.3122895622896,21.8021885521885,20.212962962963,21.6035353535353,1764328.39932203,0.0,1.0
2016-08-01,4.09,4.14,4.03,4.1,5844889,20.3122895622896,20.5606060606061,20.0143097643098,20.3619528619529,1176903.07322034,0.0,1.0
2016-08-02,4.13,4.28,4.12,4.21,7001400,20.5109427609428,21.2558922558923,20.4612794612795,20.9082491582492,1409773.42372881,0.0,1.0
2016-08-03,4.05,4.15,3.99,4.13,6516158,20.1136363636364,20.6102693602694,19.8156565656566,20.5109427609428,1312067.06847457,0.0,1.0
2016-08-04,4.11,4.16,4.07,4.08,5520944,20.4116161616162,20.6599326599327,20.212962962963,20.2626262626263,1111674.82576271,0.0,1.0
2016-08-05,3.99,4.04,3.93,4.02,6665605,19.8156565656566,20.0639730639731,19.5176767676768,19.9646464646465,1342159.10847457,0.0,1.0
2016-08-08,4.01,4.1,3.96,3.99,2915916,19.9149831649832,20.3619528619529,19.6666666666667,19.8156565656566,587136.984406779,0.0,1.0
2016-08-09,4.05,4.1175,4.01,4.06,2749039,20.1136363636364,20.4488636363636,19.9149831649832,20.1632996632997,553535.310508474,0.0,1.0
2016-08-10,4.16,4.31,4.14,4.25,4932448,20.6599326599327,21.4048821548821,20.5606060606061,21.1069023569024,993177.665084744,0.0,1.0
2016-08-11,4.17,4.255,4.13,4.19,4505123,20.709595959596,21.131734006734,20.5109427609428,20.8089225589226,907133.24135593,0.0,1.0
2016-08-12,4.19,4.27,4.18,4.24,4863141,20.8089225589226,21.2062289562289,20.7592592592593,21.0572390572391,979222.289491524,0.0,1.0
2016-08-15,4.22,4.31,4.19,4.24,4812969,20.9579124579125,21.4048821548821,20.8089225589226,21.0572390572391,969119.859661015,0.0,1.0
2016-08-16,4.25,4.305,4.22,4.26,4728188,21.1069023569024,21.3800505050505,20.9579124579125,21.1565656565657,952048.702372879,0.0,1.0
2016-08-17,4.29,4.3799,4.11,4.21,8541567,21.3055555555556,21.7520286195286,20.4116161616162,20.9082491582492,1719895.18576271,0.0,1.0
2016-08-18,4.27,4.34,4.16,4.32,6047572,21.2062289562289,21.553872053872,20.6599326599327,21.4545454545454,1217714.49762712,0.0,1.0
2016-08-19,4.14,4.24,4.1,4.18,4527550,20.5606060606061,21.0572390572391,20.3619528619529,20.7592592592593,911649.050847456,0.0,1.0
2016-08-22,4.06,4.09,4.015,4.06,4224722,20.1632996632997,20.3122895622896,19.9398148148148,20.1632996632997,850672.836610168,0.0,1.0
2016-08-23,3.93,4.0999,3.92,4.09,4283305,19.5176767676768,20.3614562289562,19.4680134680135,20.3122895622896,862468.871186439,0.0,1.0
2016-08-24,3.65,3.89,3.6,3.87,7864841,18.1271043771044,19.3190235690236,17.8787878787879,19.219696969697,1583632.39118644,0.0,1.0
2016-08-25,3.57,3.7,3.53,3.58,7461114,17.729797979798,18.3754208754209,17.5311447811448,17.7794612794613,1502339.56474576,0.0,1.0
2016-08-26,3.56,3.775,3.48,3.65,9358156,17.6801346801347,18.7478956228956,17.2828282828283,18.1271043771044,1884320.22508474,0.0,1.0
2016-08-29,3.56,3.56,3.4909,3.52,3793252,17.6801346801347,17.6801346801347,17.3369612794613,17.4814814814815,763793.792542372,0.0,1.0
2016-08-30,3.41,3.57,3.38,3.53,4755308,16.9351851851852,17.729797979798,16.7861952861953,17.5311447811448,957509.475254236,0.0,1.0
2016-08-31,3.22,3.41,3.2,3.39,8958613,15.9915824915825,16.9351851851852,15.8922558922559,16.8358585858586,1803869.87186441,0.0,1.0
2016-09-01,3.28,3.35,3.14,3.17,13003098,16.2895622895623,16.6372053872054,15.5942760942761,15.743265993266,2618250.91932203,0.0,1.0
2016-09-02,3.41,3.44,3.26,3.43,10130494,16.9351851851852,17.0841750841751,16.1902356902357,17.0345117845118,2039835.06305085,0.0,1.0
2016-09-06,3.69,3.71,3.48,3.49,10501992,18.3257575757576,18.4250841750842,17.2828282828283,17.3324915824916,2114638.38915254,0.0,1.0
2016-09-07,3.74,3.81,3.57,3.72,7810417,18.5740740740741,18.9217171717172,17.729797979798,18.4747474747475,1572673.7959322,0.0,1.0
2016-09-08,3.7,3.83,3.66,3.71,6118909,18.3754208754209,19.0210437710438,18.1767676767677,18.4250841750842,1232078.62576271,0.0,1.0
2016-09-09,3.5,3.66,3.49,3.66,7562590,17.3821548821549,18.1767676767677,17.3324915824916,18.1767676767677,1522772.35932203,0.0,1.0
2016-09-12,3.76,3.82,3.46,3.48,10050530,18.6734006734007,18.9713804713805,17.1835016835017,17.2828282828283,2023733.83728813,0.0,1.0
2016-09-13,3.63,3.76,3.525,3.75,8582002,18.0277777777778,18.6734006734007,17.5063131313131,18.6237373737374,1728037.01288135,0.0,1.0
2016-09-14,3.73,3.82,3.66,3.76,9853131,18.5244107744108,18.9713804713805,18.1767676767677,18.6734006734007,1983986.37762712,0.0,1.0
2016-09-15,3.82,3.85,3.63,3.8,7018991,18.9713804713805,19.1203703703704,18.0277777777778,18.8720538720539,1413315.4759322,0.0,1.0
2016-09-16,3.99,3.99,3.78,3.79,12021293,19.8156565656566,19.8156565656566,18.7727272727273,18.8223905723906,2420558.65830508,0.0,1.0
2016-09-19,3.96,4.075,3.94,4.06,5927937,19.6666666666667,20.2377946127946,19.5673400673401,20.1632996632997,1193625.28067796,0.0,1.0
2016-09-20,3.99,4.045,3.925,3.96,4358989,19.8156565656566,20.0888047138047,19.4928451178451,19.6666666666667,877708.293559321,0.0,1.0
2016-09-21,4.22,4.23,4.01,4.08,9759985,20.9579124579125,21.0075757575758,19.9149831649832,20.2626262626263,1965230.8779661,0.0,1.0
2016-09-22,4.25,4.335,4.16,4.3,9093189,21.1069023569024,21.5290404040404,20.6599326599327,21.3552188552189,1830967.54779661,0.0,1.0
2016-09-23,4.13,4.27,4.07,4.23,5855491,20.5109427609428,21.2062289562289,20.212962962963,21.0075757575758,1179037.84881356,0.0,1.0
2016-09-26,4.03,4.18,4.01,4.16,4024619,20.0143097643098,20.7592592592593,19.9149831649832,20.6599326599327,810380.910508473,0.0,1.0
2016-09-27,3.9,3.995,3.83,3.97,6212164,19.3686868686869,19.8404882154882,19.0210437710438,19.71632996633,1250856.07322034,0.0,1.0
2016-09-28,4.05,4.07,3.89,3.9,7685580,20.1136363636364,20.212962962963,19.3190235690236,19.3686868686869,1547537.12542373,0.0,1.0
2016-09-29,4.02,4.07,3.96,4.03,3409895,19.9646464646465,20.212962962963,19.6666666666667,20.0143097643098,686602.586440677,0.0,1.0
2016-09-30,3.93,4.13,3.915,4.08,3685193,19.5176767676768,20.5109427609428,19.4431818181818,20.2626262626263,742035.471864406,0.0,1.0
2016-10-03,3.79,3.97,3.74,3.93,5807995,18.8223905723906,19.71632996633,18.5740740740741,19.5176767676768,1169474.24745763,0.0,1.0
2016-10-04,3.5,3.64,3.47,3.63,8465058,17.3821548821549,18.0774410774411,17.233164983165,18.0277777777778,1704489.64474576,0.0,1.0
2016-10-05,3.53,3.6,3.4,3.57,5529930,17.5311447811448,17.8787878787879,16.8855218855219,17.729797979798,1113484.21016949,0.0,1.0
2016-10-06,3.47,3.52,3.34,3.34,6339012,17.233164983165,17.4814814814815,16.5875420875421,16.5875420875421,1276397.67050847,0.0,1.0
2016-10-07,3.43,3.65,3.39,3.58,6387430,17.0345117845118,18.1271043771044,16.8358585858586,17.7794612794613,1286146.9220339,0.0,1.0
2016-10-10,3.49,3.55,3.455,3.51,3120698,17.3324915824916,17.6304713804714,17.15867003367,17.4318181818182,628371.054915254,0.0,1.0
2016-10-11,3.45,3.52,3.42,3.42,4187508,17.1338383838384,17.4814814814815,16.9848484848485,16.9848484848485,843179.576949152,0.0,1.0
2016-10-12,3.57,3.64,3.41,3.46,7227202,17.729797979798,18.0774410774411,16.9351851851852,17.1835016835017,1455239.9959322,0.0,1.0
2016-10-13,3.62,3.77,3.51,3.63,4621192,17.9781144781145,18.723063973064,17.4318181818182,18.0277777777778,930504.423050846,0.0,1.0
2016-10-14,3.49,3.64,3.48,3.56,4346909,17.3324915824916,18.0774410774411,17.2828282828283,17.6801346801347,875275.913898304,0.0,1.0
2016-10-17,3.51,3.545,3.46,3.53,2700216,17.4318181818182,17.6056397306397,17.1835016835017,17.5311447811448,543704.509830508,0.0,1.0
2016-10-18,3.61,3.61,3.52,3.58,3404235,17.9284511784512,17.9284511784512,17.4814814814815,17.7794612794613,685462.911864406,0.0,1.0
2016-10-19,3.72,3.785,3.65,3.65,5027492,18.4747474747475,18.7975589225589,18.1271043771044,18.1271043771044,1012315.33830508,0.0,1.0
2016-10-20,3.76,3.77,3.65,3.76,3423051,18.6734006734007,18.723063973064,18.1271043771044,18.6734006734007,689251.625084745,0.0,1.0
2016-10-21,3.73,3.76,3.68,3.72,3136422,18.5244107744108,18.6734006734007,18.2760942760943,18.4747474747475,631537.175593219,0.0,1.0
2016-10-24,3.57,3.78,3.5,3.74,4495194,17.729797979798,18.7727272727273,17.3821548821549,18.5740740740741,905133.978305084,0.0,1.0
2016-10-25,3.61,3.65,3.56,3.6,5471759,17.9284511784512,18.1271043771044,17.6801346801347,17.8787878787879,1101771.13423729,0.0,1.0
2016-10-26,3.41,3.61,3.32,3.61,6159268,16.9351851851852,17.9284511784512,16.4882154882155,17.9284511784512,1240205.14983051,0.0,1.0
2016-10-27,3.33,3.42,3.3,3.4,3994185,16.5378787878788,16.9848484848485,16.3888888888889,16.8855218855219,804252.844067796,0.0,1.0
2016-10-28,3.33,3.4764,3.27,3.33,6199482,16.5378787878788,17.2649494949495,16.239898989899,16.5378787878788,1248302.47728813,0.0,1.0
2016-10-31,3.16,3.37,3.1,3.37,13160310,15.6936026936027,16.736531986532,15.3956228956229,16.736531986532,2649906.48813559,0.0,1.0
2016-11-01,3.3,3.37,3.23,3.29,7887105,16.3888888888889,16.736531986532,16.0412457912458,16.3392255892256,1588115.37966102,0.0,1.0
2016-11-02,3.31,3.5,3.235,3.4,10460299,16.4385521885522,17.3821548821549,16.0660774410774,16.8855218855219,2106243.25627118,0.0,1.0
2016-11-03,3.33,3.43,3.25,3.31,5811078,16.5378787878788,17.0345117845118,16.1405723905724,16.4385521885522,1170095.02779661,0.0,1.0
2016-11-04,3.28,3.39,3.18,3.34,5744884,16.2895622895623,16.8358585858586,15.7929292929293,16.5875420875421,1156766.47322034,0.0,1.0
2016-11-07,3.17,3.22,3.11,3.19,3967546,15.743265993266,15.9915824915825,15.4452861952862,15.8425925925926,798888.92338983,0.0,1.0
2016-11-08,3.14,3.284,3.09,3.2,5399267,15.5942760942761,16.3094276094276,15.3459595959596,15.8922558922559,1087174.44,0.0,1.0
2016-11-09,3.15,3.38,3.05,3.36,9187431,15.6439393939394,16.7861952861953,15.1473063973064,16.6868686868687,1849943.73355932,0.0,1.0
2016-11-10,2.89,3.13,2.86,3.13,10056297,14.3526936026936,15.5446127946128,14.2037037037037,15.5446127946128,2024895.05694915,0.0,1.0
2016-11-11,2.66,2.93,2.615,2.88,12646666,13.2104377104377,14.5513468013468,12.9869528619529,14.3030303030303,2546481.22169492,0.0,1.0
2016-11-14,2.6,2.77,2.54,2.64,13668560,12.9124579124579,13.756734006734,12.6144781144781,13.1111111111111,2752245.64067797,0.0,1.0
2016-11-15,2.87,2.87,2.62,2.64,7653252,14.253367003367,14.253367003367,13.0117845117845,13.1111111111111,1541027.69084746,0.0,1.0
2016-11-16,2.83,2.87,2.73,2.82,8416641,14.0547138047138,14.253367003367,13.5580808080808,14.0050505050505,1694740.59457627,0.0,1.0
2016-11-17,2.75,2.91,2.67,2.87,6823304,13.6574074074074,14.4520202020202,13.260101010101,14.253367003367,1373912.73762712,0.0,1.0
2016-11-18,2.74,2.76,2.675,2.73,5453327,13.6077441077441,13.7070707070707,13.2849326599327,13.5580808080808,1098059.74169492,0.0,1.0
2016-11-21,2.82,2.85,2.77,2.8,4060834,14.0050505050505,14.1540404040404,13.756734006734,13.9057239057239,817673.015593221,0.0,1.0
2016-11-22,2.82,2.868,2.77,2.85,5195105,14.0050505050505,14.2434343434343,13.756734006734,14.1540404040404,1046065.21016949,0.0,1.0
2016-11-23,2.65,2.71,2.58,2.7,7002222,13.1607744107744,13.4587542087542,12.8131313131313,13.4090909090909,1409938.93830509,0.0,1.0
2016-11-25,2.66,2.71,2.61,2.69,4178218,13.2104377104377,13.4587542087542,12.9621212121212,13.3594276094276,841308.980338984,0.0,1.0
2016-11-28,2.78,2.79,2.62,2.73,5855320,13.8063973063973,13.8560606060606,13.0117845117845,13.5580808080808,1179003.41694915,0.0,1.0
2016-11-29,2.71,2.75,2.67,2.75,3565446,13.4587542087542,13.6574074074074,13.260101010101,13.6574074074074,717923.703050848,0.0,1.0
2016-11-30,2.74,2.76,2.63,2.69,5183975,13.6077441077441,13.7070707070707,13.0614478114478,13.3594276094276,1043824.11864407,0.0,1.0
2016-12-01,2.75,2.82,2.67,2.73,4976541,13.6574074074074,14.0050505050505,13.260101010101,13.5580808080808,1002056.05220339,0.0,1.0
2016-12-02,2.89,2.9,2.77,2.78,6676973,14.3526936026936,14.4023569023569,13.756734006734,13.8063973063973,1344448.12271186,0.0,1.0
2016-12-05,2.95,3.03,2.8,2.85,6325174,14.6506734006734,15.0479797979798,13.9057239057239,14.1540404040404,1273611.30711864,0.0,1.0
2016-12-06,3.03,3.0841,2.92,2.95,6492486,15.0479797979798,15.3166582491582,14.5016835016835,14.6506734006734,1307300.57084746,0.0,1.0
2016-12-07,2.99,3.15,2.97,3.06,6925197,14.8493265993266,15.6439393939394,14.75,15.1969696969697,1394429.49762712,0.0,1.0
2016-12-08,3.02,3.035,2.95,2.99,4890066,14.9983164983165,15.0728114478114,14.6506734006734,14.8493265993266,984643.797966102,0.0,1.0
2016-12-09,2.92,3.03,2.9,3.0,6497034,14.5016835016835,15.0479797979798,14.4023569023569,14.8989898989899,1308216.33762712,0.0,1.0
2016-12-12,3.04,3.1,2.95,2.97,5097313,15.0976430976431,15.3956228956229,14.6506734006734,14.75,1026374.21084746,0.0,1.0
2016-12-13,2.99,3.06,2.93,3.05,4757565,14.8493265993266,15.1969696969697,14.5513468013468,15.1473063973064,957963.93559322,0.0,1.0
2016-12-14,2.83,3.06,2.82,3.01,9349841,14.0547138047138,15.1969696969697,14.0050505050505,14.9486531986532,1882645.95050848,0.0,1.0
2016-12-15,2.72,2.84,2.62,2.71,13433065,13.5084175084175,14.1043771043771,13.0117845117845,13.4587542087542,2704827.32542373,0.0,1.0
2016-12-16,2.75,2.86,2.68,2.75,12583906,13.6574074074074,14.2037037037037,13.3097643097643,13.6574074074074,2533844.12338983,0.0,1.0
2016-12-19,2.83,2.94,2.76,2.8,9505297,14.0547138047138,14.6010101010101,13.7070707070707,13.9057239057239,1913947.93830509,0.0,1.0
2016-12-20,2.96,2.98,2.75,2.79,5942427,14.7003367003367,14.7996632996633,13.6574074074074,13.8560606060606,1196542.92813559,0.0,1.0
2016-12-21,3.06,3.1,2.9389,2.96,7075200,15.1969696969697,15.3956228956229,14.5955471380471,14.7003367003367,1424633.49152542,0.0,1.0
2016-12-22,3.0,3.11,2.96,3.04,4819864,14.8989898989899,15.4452861952862,14.7003367003367,15.0976430976431,970508.208813559,0.0,1.0
2016-12-23,3.05,3.05,2.99,2.99,2508910,15.1473063973064,15.1473063973064,14.8493265993266,14.8493265993266,505183.911864407,0.0,1.0
2016-12-27,3.13,3.13,3.05,3.09,3375897,15.5446127946128,15.5446127946128,15.1473063973064,15.3459595959596,679756.887457627,0.0,1.0
2016-12-28,3.2,3.21,3.09,3.12,4666868,15.8922558922559,15.9419191919192,15.3459595959596,15.4949494949495,939701.556610169,0.0,1.0
2016-12-29,3.38,3.41,3.2,3.25,7202180,16.7861952861953,16.9351851851852,15.8922558922559,16.1405723905724,1450201.66779661,0.0,1.0
2016-12-30,3.22,3.435,3.2,3.36,7111047,15.9915824915825,17.0593434343434,15.8922558922559,16.6868686868687,1431851.49762712,0.0,1.0
2017-01-03,3.34,3.375,3.24,3.25,5295223,16.5875420875421,16.7613636363636,16.0909090909091,16.1405723905724,1066224.56338983,0.0,1.0
2017-01-04,3.42,3.42,3.3,3.38,5636242,16.9848484848485,16.9848484848485,16.3888888888889,16.7861952861953,1134890.7620339,0.0,1.0
2017-01-05,3.59,3.63,3.48,3.49,6846401,17.8291245791246,18.0277777777778,17.2828282828283,17.3324915824916,1378563.45559322,0.0,1.0
2017-01-06,3.4,3.62,3.33,3.52,8066025,16.8855218855219,17.9781144781145,16.5378787878788,17.4814814814815,1624141.98305085,0.0,1.0
2017-01-09,3.35,3.44,3.315,3.42,5163788,16.6372053872054,17.0841750841751,16.4633838383838,16.9848484848485,1039759.34644068,0.0,1.0
2017-01-10,3.37,3.48,3.3,3.4,4483052,16.736531986532,17.2828282828283,16.3888888888889,16.8855218855219,902689.114576271,0.0,1.0
2017-01-11,3.45,3.51,3.225,3.34,10035173,17.1338383838384,17.4318181818182,16.0164141414141,16.5875420875421,2020641.61423729,0.0,1.0
2017-01-12,3.33,3.56,3.27,3.55,8764281,16.5378787878788,17.6801346801347,16.239898989899,17.6304713804714,1764739.97084746,0.0,1.0
2017-01-13,3.4,3.46,3.26,3.29,4661517,16.8855218855219,17.1835016835017,16.1902356902357,16.3392255892256,938624.101016948,0.0,1.0
2017-01-17,3.44,3.55,3.39,3.53,6731260,17.0841750841751,17.6304713804714,16.8358585858586,17.5311447811448,1355379.13220339,0.0,1.0
2017-01-18,3.35,3.48,3.275,3.43,7118906,16.6372053872054,17.2828282828283,16.2647306397306,17.0345117845118,1433433.9538983,0.0,1.0
2017-01-19,3.34,3.385,3.26,3.3,4500571,16.5875420875421,16.8110269360269,16.1902356902357,16.3888888888889,906216.669152542,0.0,1.0
2017-01-20,3.46,3.49,3.32,3.35,4288322,17.1835016835017,17.3324915824916,16.4882154882155,16.6372053872054,863479.073898304,0.0,1.0
2017-01-23,3.53,3.54,3.45,3.51,3505931,17.5311447811448,17.5808080808081,17.1338383838384,17.4318181818182,705940.004745762,0.0,1.0
2017-01-24,3.57,3.58,3.47,3.54,5777027,17.729797979798,17.7794612794613,17.233164983165,17.5808080808081,1163238.65694915,0.0,1.0
2017-01-25,3.51,3.55,3.43,3.5,4440639,17.4318181818182,17.6304713804714,17.0345117845118,17.3821548821549,894149.005423728,0.0,1.0
2017-01-26,3.36,3.47,3.35,3.45,5270847,16.6868686868687,17.233164983165,16.6372053872054,17.1338383838384,1061316.31118644,0.0,1.0
2017-01-27,3.43,3.44,3.34,3.36,2709604,17.0345117845118,17.0841750841751,16.5875420875421,16.6868686868687,545594.839322033,0.0,1.0
2017-01-30,3.4,3.489,3.375,3.45,3042286,16.8855218855219,17.3275252525252,16.7613636363636,17.1338383838384,612582.333559321,0.0,1.0
2017-01-31,3.53,3.54,3.43,3.5,5841734,17.5311447811448,17.5808080808081,17.0345117845118,17.3821548821549,1176267.79525424,0.0,1.0
2017-02-01,3.54,3.6,3.45,3.51,5673370,17.5808080808081,17.8787878787879,17.1338383838384,17.4318181818182,1142366.70508474,0.0,1.0
2017-02-02,3.6,3.65,3.53,3.63,4066220,17.8787878787879,18.1271043771044,17.5311447811448,18.0277777777778,818757.518644067,0.0,1.0
2017-02-03,3.6,3.65,3.56,3.58,3027041,17.8787878787879,18.1271043771044,17.6801346801347,17.7794612794613,609512.662372881,0.0,1.0
2017-02-06,3.79,3.8,3.595,3.66,5023206,18.8223905723906,18.8720538720539,17.8539562289562,18.1767676767677,1011452.32677966,0.0,1.0
2017-02-07,3.77,3.87,3.735,3.76,4886867,18.723063973064,19.219696969697,18.5492424242424,18.6734006734007,983999.660338982,0.0,1.0
2017-02-08,3.85,3.91,3.79,3.83,7167880,19.1203703703704,19.4183501683502,18.8223905723906,19.0210437710438,1443295.15932203,0.0,1.0
2017-02-09,3.73,3.89,3.71,3.85,3868159,18.5244107744108,19.3190235690236,18.4250841750842,19.1203703703704,778876.761355931,0.0,1.0
2017-02-10,3.79,3.8,3.65,3.67,5011398,18.8223905723906,18.8720538720539,18.1271043771044,18.226430976431,1009074.7159322,0.0,1.0
2017-02-13,3.68,3.76,3.655,3.74,4745061,18.2760942760943,18.6734006734007,18.151936026936,18.5740740740741,955446.181016948,0.0,1.0
2017-02-14,3.72,3.76,3.62,3.75,4169463,18.4747474747475,18.6734006734007,17.9781144781145,18.6237373737374,839546.109152541,0.0,1.0
2017-02-15,3.68,3.78,3.63,3.65,4675897,18.2760942760943,18.7727272727273,18.0277777777778,18.1271043771044,941519.599322033,0.0,1.0
2017-02-16,3.8,3.83,3.69,3.69,3576946,18.8720538720539,19.0210437710438,18.3257575757576,18.3257575757576,720239.296271185,0.0,1.0
2017-02-17,3.66,3.82,3.66,3.8,3971385,18.1767676767677,18.9713804713805,18.1767676767677,18.8720538720539,799661.928813558,0.0,1.0
2017-02-21,3.63,3.655,3.565,3.62,3424551,18.0277777777778,18.151936026936,17.7049663299663,17.9781144781145,689553.65898305,0.0,1.0
2017-02-22,3.65,3.675,3.52,3.62,4928863,18.1271043771044,18.2512626262626,17.4814814814815,17.9781144781145,992455.804067796,0.0,1.0
2017-02-23,3.61,3.725,3.59,3.71,4872228,17.9284511784512,18.4995791245791,17.8291245791246,18.4250841750842,981052.010847456,0.0,1.0
2017-02-24,3.22,3.67,3.22,3.66,9401407,15.9915824915825,18.226430976431,15.9915824915825,18.1767676767677,1893029.07050847,0.0,1.0
2017-02-27,3.16,3.43,3.14,3.28,6487454,15.6936026936027,17.0345117845118,15.5942760942761,16.2895622895623,1306287.34779661,0.0,1.0
2017-02-28,3.06,3.27,3.05,3.19,8217608,15.1969696969697,16.239898989899,15.1473063973064,15.8425925925926,1654664.11932203,0.0,1.0
2017-03-01,3.08,3.14,2.99,3.03,5736940,15.2962962962963,15.5942760942761,14.8493265993266,15.0479797979798,1155166.90169492,0.0,1.0
2017-03-02,2.89,3.08,2.88,3.03,6660399,14.3526936026936,15.2962962962963,14.3030303030303,15.0479797979798,1341110.84949153,0.0,1.0
2017-03-03,2.95,2.97,2.85,2.93,5228866,14.75,14.85,14.25,14.65,1045773.2,0.02,1.0
2017-03-06,2.86,2.95,2.76,2.95,6187807,14.3,14.75,13.8,14.75,1237561.4,0.0,1.0
2017-03-07,2.77,2.91,2.76,2.85,4666367,13.85,14.55,13.8,14.25,933273.4,0.0,1.0
2017-03-08,2.86,2.89,2.74,2.75,6721789,14.3,14.45,13.7,13.75,1344357.8,0.0,1.0
2017-03-09,2.86,2.89,2.8,2.85,6828904,14.3,14.45,14.0,14.25,1365780.8,0.0,1.0
2017-03-10,2.98,3.0,2.81,2.88,4762453,14.9,15.0,14.05,14.4,952490.6,0.0,1.0
2017-03-13,2.98,3.03,2.94,3.0,4409474,14.9,15.15,14.7,15.0,881894.8,0.0,1.0
2017-03-14,2.85,3.04,2.81,2.96,4441543,14.25,15.2,14.05,14.8,888308.6,0.0,1.0
2017-03-15,3.11,3.13,2.84,2.86,7601445,15.55,15.65,14.2,14.3,1520289,0.0,1.0
2017-03-16,3.09,3.21,3.09,3.19,4912882,15.45,16.05,15.45,15.95,982576.4,0.0,1.0
2017-03-17,3.1,3.15,3.03,3.1,7410511,15.5,15.75,15.15,15.5,1482102.2,0.0,1.0
2017-03-20,3.08,3.125,3.01,3.1,4409793,15.4,15.625,15.05,15.5,881958.6,0.0,1.0
2017-03-21,3.17,3.22,3.03,3.09,6064266,15.85,16.1,15.15,15.45,1212853.2,0.0,1.0
2017-03-22,3.15,3.205,3.11,3.17,3095151,15.75,16.025,15.55,15.85,619030.2,0.0,1.0
2017-03-23,3.17,3.18,3.075,3.16,4239358,15.85,15.9,15.375,15.8,847871.6,0.0,1.0
2017-03-24,3.14,3.2,3.13,3.14,2196889,15.7,16.0,15.65,15.7,439377.8,0.0,1.0
2017-03-27,3.25,3.3,3.15,3.19,3668936,16.25,16.5,15.75,15.95,733787.2,0.0,1.0
2017-03-28,3.16,3.29,3.13,3.27,4245516,15.8,16.45,15.65,16.35,849103.2,0.0,1.0
2017-03-29,3.48,3.54,3.27,3.31,8556676,17.4,17.7,16.35,16.55,1711335.2,0.0,1.0
2017-03-30,3.48,3.54,3.45,3.48,4424726,17.4,17.7,17.25,17.4,884945.2,0.0,1.0
2017-03-31,3.41,3.54,3.4,3.5,5455883,17.05,17.7,17.0,17.5,1091176.6,0.0,1.0
2017-04-03,3.44,3.475,3.4,3.41,4304856,17.2,17.375,17.0,17.05,860971.2,0.0,1.0
2017-04-04,3.44,3.48,3.405,3.44,2932070,17.2,17.4,17.025,17.2,586414,0.0,1.0
2017-04-05,3.42,3.46,3.32,3.42,5765329,17.1,17.3,16.6,17.1,1153065.8,0.0,1.0
2017-04-06,3.45,3.51,3.43,3.44,3676677,17.25,17.55,17.15,17.2,735335.4,0.0,1.0
2017-04-07,3.47,3.61,3.43,3.525,5030704,17.35,18.05,17.15,17.625,1006140.8,0.0,1.0
2017-04-10,3.48,3.5,3.41,3.45,3048148,17.4,17.5,17.05,17.25,609629.6,0.0,1.0
2017-04-11,3.56,3.62,3.494,3.53,3833861,17.8,18.1,17.47,17.65,766772.2,0.0,1.0
2017-04-12,3.55,3.6,3.46,3.55,5394837,17.75,18.0,17.3,17.75,1078967.4,0.0,1.0
2017-04-13,3.69,3.78,3.61,3.63,11509972,18.45,18.9,18.05,18.15,2301994.4,0.0,1.0
2017-04-17,3.69,3.75,3.67,3.72,3993527,18.45,18.75,18.35,18.6,798705.4,0.0,1.0
2017-04-18,3.72,3.73,3.59,3.64,5268599,18.6,18.65,17.95,18.2,1053719.8,0.0,1.0
2017-04-19,3.62,3.685,3.565,3.66,11206558,18.1,18.425,17.825,18.3,2241311.6,0.0,1.0
2017-04-20,3.6,3.66,3.56,3.59,5756896,18.0,18.3,17.8,17.95,1151379.2,0.0,1.0
2017-04-21,3.6,3.61,3.53,3.59,6128946,18.0,18.05,17.65,17.95,1225789.2,0.0,1.0
2017-04-24,3.56,3.6,3.45,3.48,5433216,17.8,18.0,17.25,17.4,1086643.2,0.0,1.0
2017-04-25,3.4,3.525,3.36,3.49,7351763,17.0,17.625,16.8,17.45,1470352.6,0.0,1.0
2017-04-26,3.5,3.5,3.31,3.36,7925485,17.5,17.5,16.55,16.8,1585097,0.0,1.0
2017-04-27,3.38,3.5,3.321,3.48,7168781,16.9,17.5,16.605,17.4,1433756.2,0.0,1.0
2017-04-28,3.66,3.68,3.32,3.35,7701256,18.3,18.4,16.6,16.75,1540251.2,0.0,1.0
2017-05-01,3.42,3.68,3.39,3.62,7060399,17.1,18.4,16.95,18.1,1412079.8,0.0,1.0
2017-05-02,3.46,3.48,3.39,3.42,6771454,17.3,17.4,16.95,17.1,1354290.8,0.0,1.0
2017-05-03,3.48,3.6,3.42,3.45,8999214,17.4,18.0,17.1,17.25,1799842.8,0.0,1.0
2017-05-04,3.32,3.43,3.3,3.43,5349692,16.6,17.15,16.5,17.15,1069938.4,0.0,1.0
2017-05-05,3.42,3.45,3.31,3.33,5995294,17.1,17.25,16.55,16.65,1199058.8,0.0,1.0
2017-05-08,3.55,3.6,3.42,3.42,8016324,17.75,18.0,17.1,17.1,1603264.8,0.0,1.0
2017-05-09,3.55,3.57,3.47,3.52,5363107,17.75,17.85,17.35,17.6,1072621.4,0.0,1.0
2017-05-10,3.6,3.65,3.57,3.6,5200760,18.0,18.25,17.85,18.0,1040152,0.0,1.0
2017-05-11,3.67,3.69,3.58,3.6,6257527,18.35,18.45,17.9,18.0,1251505.4,0.0,1.0
2017-05-12,3.66,3.76,3.6,3.71,5408584,18.3,18.8,18.0,18.55,1081716.8,0.0,1.0
2017-05-15,3.4,3.57,3.29,3.56,11852929,17.0,17.85,16.45,17.8,2370585.8,0.0,1.0
2017-05-16,3.38,3.4,3.31,3.4,8128012,16.9,17.0,16.55,17.0,1625602.4,0.0,1.0
2017-05-17,3.33,3.45,3.27,3.45,15650922,16.65,17.25,16.35,17.25,3130184.4,0.0,1.0
2017-05-18,3.37,3.42,3.28,3.29,19700381,16.85,17.1,16.4,16.45,3940076.2,0.0,1.0
2017-05-19,3.46,3.48,3.345,3.38,13299551,17.3,17.4,16.725,16.9,2659910.2,0.0,1.0
2017-05-22,3.61,3.66,3.48,3.48,6527646,18.05,18.3,17.4,17.4,1305529.2,0.0,1.0
2017-05-23,3.4,3.55,3.38,3.53,11319280,17.0,17.75,16.9,17.65,2263856,0.0,1.0
2017-05-24,3.44,3.46,3.33,3.38,7482210,17.2,17.3,16.65,16.9,1496442,0.0,1.0
2017-05-25,3.43,3.46,3.38,3.43,4285362,17.15,17.3,16.9,17.15,857072.4,0.0,1.0
2017-05-26,3.35,3.48,3.34,3.48,5771422,16.75,17.4,16.7,17.4,1154284.4,0.0,1.0
2017-05-30,3.19,3.27,3.17,3.24,7024628,15.95,16.35,15.85,16.2,1404925.6,0.0,1.0
2017-05-31,3.05,3.21,2.98,3.19,13873122,15.25,16.05,14.9,15.95,2774624.4,0.0,1.0
2017-06-01,3.06,3.14,3.0,3.03,4188333,15.3,15.7,15.0,15.15,837666.6,0.0,1.0
2017-06-02,3.03,3.15,3.0,3.15,4677080,15.15,15.75,15.0,15.75,935416,0.0,1.0
2017-06-05,3.02,3.05,2.97,3.04,3968523,15.1,15.25,14.85,15.2,793704.6,0.0,1.0
2017-06-06,3.23,3.23,3.08,3.09,9314067,16.15,16.15,15.4,15.45,1862813.4,0.0,1.0
2017-06-07,3.16,3.24,3.095,3.17,6368318,15.8,16.2,15.475,15.85,1273663.6,0.0,1.0
2017-06-08,2.86,3.1,2.82,3.07,13468436,14.3,15.5,14.1,15.35,2693687.2,0.0,1.0
2017-06-09,2.9,2.94,2.82,2.84,6016962,14.5,14.7,14.1,14.2,1203392.4,0.0,1.0
2017-06-12,2.72,2.9,2.63,2.9,18933810,13.6,14.5,13.15,14.5,3786762,0.0,1.0
2017-06-13,2.81,2.83,2.7,2.75,8989353,14.05,14.15,13.5,13.75,1797870.6,0.0,1.0
2017-06-14,2.69,2.925,2.68,2.87,9786512,13.45,14.625,13.4,14.35,1957302.4,0.0,1.0
2017-06-15,2.67,2.72,2.61,2.63,11528350,13.35,13.6,13.05,13.15,2305670,0.0,1.0
2017-06-16,2.75,2.78,2.65,2.67,50305838,13.75,13.9,13.25,13.35,10061167.6,0.0,1.0
2017-06-19,2.79,2.84,2.68,2.69,8364624,13.95,14.2,13.4,13.45,1672924.8,0.0,1.0
2017-06-20,2.75,2.81,2.72,2.79,3888503,13.75,14.05,13.6,13.95,777700.6,0.0,1.0
2017-06-21,2.77,2.79,2.735,2.76,3491188,13.85,13.95,13.675,13.8,698237.6,0.0,1.0
2017-06-22,2.81,2.84,2.77,2.82,3608971,14.05,14.2,13.85,14.1,721794.2,0.0,1.0
2017-06-23,2.91,2.92,2.795,2.83,5603762,14.55,14.6,13.975,14.15,1120752.4,0.0,1.0
2017-06-26,2.89,2.89,2.84,2.86,2833517,14.45,14.45,14.2,14.3,566703.4,0.0,1.0
2017-06-27,2.82,2.93,2.81,2.91,3690586,14.1,14.65,14.05,14.55,738117.2,0.0,1.0
2017-06-28,2.67,2.75,2.66,2.73,9335357,13.35,13.75,13.3,13.65,1867071.4,0.0,1.0
2017-06-29,2.58,2.65,2.54,2.62,6477524,12.9,13.25,12.7,13.1,1295504.8,0.0,1.0
2017-06-30,2.64,2.65,2.5,2.54,7708033,13.2,13.25,12.5,12.7,1541606.6,0.0,1.0
2017-07-03,2.57,2.63,2.56,2.6,3031224,12.85,13.15,12.8,13.0,606244.8,0.0,1.0
2017-07-05,2.57,2.61,2.5,2.61,6260944,12.85,13.05,12.5,13.05,1252188.8,0.0,1.0
2017-07-06,2.56,2.59,2.53,2.56,3815970,12.8,12.95,12.65,12.8,763194,0.0,1.0
2017-07-07,2.42,2.55,2.41,2.53,7109024,12.1,12.75,12.05,12.65,1421804.8,0.0,1.0
2017-07-10,2.43,2.47,2.41,2.44,9896637,12.15,12.35,12.05,12.2,1979327.4,0.0,1.0
2017-07-11,2.43,2.45,2.38,2.42,6382569,12.15,12.25,11.9,12.1,1276513.8,0.0,1.0
2017-07-12,2.43,2.48,2.42,2.44,4840045,12.15,12.4,12.1,12.2,968009,0.0,1.0
2017-07-13,2.41,2.47,2.38,2.44,4030823,12.05,12.35,11.9,12.2,806164.6,0.0,1.0
2017-07-14,2.41,2.48,2.4,2.465,4828496,12.05,12.4,12.0,12.325,965699.2,0.0,1.0
2017-07-17,2.45,2.48,2.42,2.42,3753826,12.25,12.4,12.1,12.1,750765.2,0.0,1.0
2017-07-18,2.48,2.5,2.45,2.48,2993492,12.4,12.5,12.25,12.4,598698.4,0.0,1.0
2017-07-19,2.49,2.51,2.45,2.47,3061139,12.45,12.55,12.25,12.35,612227.8,0.0,1.0
2017-07-20,2.54,2.55,2.47,2.47,4594275,12.7,12.75,12.35,12.35,918855,0.0,1.0
2017-07-21,2.5,2.6,2.48,2.57,4467746,12.5,13.0,12.4,12.85,893549.2,0.0,1.0
2017-07-24,2.44,2.53,2.44,2.5,3072330,12.2,12.65,12.2,12.5,614466,0.0,1.0
2017-07-25,2.42,2.49,2.42,2.44,3486209,12.1,12.45,12.1,12.2,697241.8,0.0,1.0
2017-07-26,2.47,2.49,2.39,2.42,7627271,12.35,12.45,11.95,12.1,1525454.2,0.0,1.0
2017-07-27,2.4,2.48,2.39,2.48,5282350,12.0,12.4,11.95,12.4,1056470,0.0,1.0
2017-07-28,2.26,2.41,2.23,2.35,9265930,11.3,12.05,11.15,11.75,1853186,0.0,1.0
2017-07-31,2.12,2.13,2.05,2.07,9914097,10.6,10.65,10.25,10.35,1982819.4,0.0,1.0
2017-08-01,1.83,1.9,1.77,1.87,9353943,9.15,9.5,8.85,9.35,1870788.6,0.0,1.0
2017-08-02,1.99,2.1,1.98,2.1,8122911,9.95,10.5,9.9,10.5,1624582.2,0.0,1.0
2017-08-03,1.85,2.0,1.835,1.98,10804358,9.25,10.0,9.175,9.9,2160871.6,0.0,1.0
2017-08-04,1.83,1.9,1.77,1.87,9353943,9.15,9.5,8.85,9.35,1870788.6,0.0,1.0
2017-08-07,1.93,2.02,1.85,1.88,6475026,9.65,10.1,9.25,9.4,1295005.2,0.0,1.0
2017-08-08,1.9,1.965,1.85,1.96,5182807,9.5,9.825,9.25,9.8,1036561.4,0.0,1.0
2017-08-09,1.92,2.0,1.92,1.95,6730187,9.6,10.0,9.6,9.75,1346037.4,0.0,1.0
2017-08-10,1.93,1.96,1.91,1.95,5149841,9.65,9.8,9.55,9.75,1029968.2,0.0,1.0
2017-08-11,2.0,2.02,1.915,1.94,5256661,10.0,10.1,9.575,9.7,1051332.2,0.0,1.0
2017-08-14,1.91,2.02,1.9,2.02,4355167,9.55,10.1,9.5,10.1,871033.4,0.0,1.0
2017-08-15,1.88,1.93,1.87,1.89,5328548,9.4,9.65,9.35,9.45,1065709.6,0.0,1.0
2017-08-16,1.89,1.92,1.83,1.87,4835307,9.45,9.6,9.15,9.35,967061.4,0.0,1.0
2017-08-17,1.87,1.94,1.85,1.93,3546365,9.35,9.7,9.25,9.65,709273,0.0,1.0
2017-08-18,1.9,1.92,1.86,1.91,4750906,9.5,9.6,9.3,9.55,950181.2,0.0,1.0
2017-08-21,1.91,1.93,1.88,1.91,3779410,9.55,9.65,9.4,9.55,755882,0.0,1.0
2017-08-22,1.89,1.92,1.89,1.91,2836856,9.45,9.6,9.45,9.55,567371.2,0.0,1.0
2017-08-23,1.91,1.915,1.88,1.91,2107977,9.55,9.575,9.4,9.55,421595.4,0.0,1.0
2017-08-24,1.93,1.94,1.89,1.91,2861938,9.65,9.7,9.45,9.55,572387.6,0.0,1.0
2017-08-25,1.96,1.96,1.89,1.95,4174460,9.8,9.8,9.45,9.75,834892,0.0,1.0
2017-08-28,2.07,2.07,1.98,1.99,5445675,10.35,10.35,9.9,9.95,1089135,0.0,1.0
2017-08-29,2.03,2.14,2.01,2.14,7417588,10.15,10.7,10.05,10.7,1483517.6,0.0,1.0
2017-08-30,1.99,2.05,1.97,2.02,3894408,9.95,10.25,9.85,10.1,778881.6,0.0,1.0
2017-08-31,2.06,2.06,1.97,2.0,3456994,10.3,10.3,9.85,10.0,691398.8,0.0,1.0
2017-09-01,2.08,2.09,2.03,2.08,2877120,10.4,10.45,10.15,10.4,575424,0.0,1.0
2017-09-05,2.1,2.12,2.07,2.1,6661925,10.5,10.6,10.35,10.5,1332385,0.0,1.0
2017-09-06,2.06,2.13,2.05,2.1,5043186,10.3,10.65,10.25,10.5,1008637.2,0.0,1.0
2017-09-07,2.11,2.12,2.06,2.09,3132531,10.55,10.6,10.3,10.45,626506.2,0.0,1.0
2017-09-08,2.06,2.12,2.05,2.11,3354931,10.3,10.6,10.25,10.55,670986.2,0.0,1.0
2017-09-11,1.93,1.99,1.9,1.94,6004195,9.65,9.95,9.5,9.7,1200839,0.0,1.0
2017-09-12,1.97,1.99,1.87,1.91,5554747,9.85,9.95,9.35,9.55,1110949.4,0.0,1.0
2017-09-13,2.29,2.44,2.08,2.1,23914000,11.45,12.2,10.4,10.5,4782800,0.0,1.0
2017-09-14,2.38,2.39,2.28,2.32,9018839,11.9,11.95,11.4,11.6,1803767.8,0.0,1.0
2017-09-15,2.32,2.44,2.29,2.42,19428792,11.6,12.2,11.45,12.1,3885758.4,0.0,1.0
2017-09-18,2.32,2.34,2.29,2.3,14188849,11.6,11.7,11.45,11.5,2837769.8,0.0,1.0
2017-09-19,2.25,2.35,2.17,2.32,10626795,11.25,11.75,10.85,11.6,2125359,0.0,1.0
2017-09-20,2.21,2.32,2.2,2.25,11423547,11.05,11.6,11.0,11.25,2284709.4,0.0,1.0
2017-09-21,2.24,2.31,2.221,2.28,7471858,11.2,11.55,11.105,11.4,1494371.6,0.0,1.0
2017-09-22,2.26,2.29,2.24,2.27,3347564,11.3,11.45,11.2,11.35,669512.8,0.0,1.0
2017-09-25,2.35,2.36,2.26,2.27,4983870,11.75,11.8,11.3,11.35,996774,0.0,1.0
2017-09-26,2.26,2.34,2.25,2.33,3547147,11.3,11.7,11.25,11.65,709429.4,0.0,1.0
2017-09-27,2.22,2.2482,2.18,2.23,7229321,11.1,11.241,10.9,11.15,1445864.2,0.0,1.0
2017-09-28,2.3,2.3,2.22,2.23,10726899,11.5,11.5,11.1,11.15,2145379.8,0.0,1.0
2017-09-29,2.2,2.28,2.19,2.27,7886606,11.0,11.4,10.95,11.35,1577321.2,0.0,1.0
2017-10-02,2.19,2.22,2.18,2.19,5220625,10.95,11.1,10.9,10.95,1044125,0.0,1.0
2017-10-03,2.21,2.21,2.17,2.2,5031589,11.05,11.05,10.85,11.0,1006317.8,0.0,1.0
2017-10-04,2.25,2.26,2.17,2.21,5598663,11.25,11.3,10.85,11.05,1119732.6,0.0,1.0
2017-10-05,2.22,2.27,2.2,2.25,3844670,11.1,11.35,11.0,11.25,768934,0.0,1.0
2017-10-06,2.26,2.28,2.18,2.2,2964629,11.3,11.4,10.9,11.0,592925.8,0.0,1.0
2017-10-09,2.35,2.35,2.27,2.27,2942025,11.75,11.75,11.35,11.35,588405,0.0,1.0
2017-10-10,2.27,2.33,2.233,2.31,5342285,11.35,11.65,11.165,11.55,1068457,0.0,1.0
2017-10-11,2.26,2.29,2.18,2.29,3691577,11.3,11.45,10.9,11.45,738315.4,0.0,1.0
2017-10-12,2.25,2.27,2.21,2.25,4414708,11.25,11.35,11.05,11.25,882941.6,0.0,1.0
2017-10-13,2.26,2.27,2.22,2.26,2130273,11.3,11.35,11.1,11.3,426054.6,0.0,1.0
2017-10-16,2.18,2.26,2.17,2.24,3869025,10.9,11.3,10.85,11.2,773805,0.0,1.0
2017-10-17,2.2,2.22,2.14,2.15,2858806,11.0,11.1,10.7,10.75,571761.2,0.0,1.0
2017-10-18,2.13,2.2099,2.13,2.18,6397224,10.65,11.0495,10.65,10.9,1279444.8,0.0,1.0
2017-10-19,2.18,2.2,2.14,2.15,5853019,10.9,11.0,10.7,10.75,1170603.8,0.0,1.0
2017-10-20,2.17,2.19,2.13,2.16,3373405,10.85,10.95,10.65,10.8,674681,0.0,1.0
2017-10-23,1.55,1.89,1.55,1.89,37097635,7.75,9.45,7.75,9.45,7419527,0.0,1.0
2017-10-24,1.48,1.63,1.48,1.62,18255293,7.4,8.15,7.4,8.1,3651058.6,0.0,1.0
2017-10-25,1.305,1.51,1.29,1.5,22366037,6.525,7.55,6.45,7.5,4473207.4,0.0,1.0
2017-10-26,1.31,1.35,1.24,1.33,12137607,6.55,6.75,6.2,6.65,2427521.4,0.0,1.0
2017-10-27,1.29,1.365,1.26,1.32,12333960,6.45,6.825,6.3,6.6,2466792,0.0,1.0
2017-10-30,1.36,1.37,1.29,1.33,8899661,6.8,6.85,6.45,6.65,1779932.2,0.0,1.0
2017-10-31,1.25,1.32,1.22,1.3,21707257,6.25,6.6,6.1,6.5,4341451.4,0.0,1.0
2017-11-01,1.25,1.28,1.24,1.28,7244772,6.25,6.4,6.2,6.4,1448954.4,0.0,1.0
2017-11-02,1.25,1.27,1.22,1.25,10495310,6.25,6.35,6.1,6.25,2099062,0.0,1.0
2017-11-03,1.25,1.26,1.22,1.26,5367055,6.25,6.3,6.1,6.3,1073411,0.0,1.0
2017-11-06,1.26,1.28,1.22,1.24,5033778,6.3,6.4,6.1,6.2,1006755.6,0.0,1.0
2017-11-07,1.22,1.25,1.2,1.24,5250524,6.1,6.25,6.0,6.2,1050104.8,0.0,1.0
2017-11-08,1.21,1.24,1.19,1.23,5210615,6.05,6.2,5.95,6.15,1042123,0.0,1.0
2017-11-09,1.28,1.28,1.17,1.19,6411926,6.4,6.4,5.85,5.95,1282385.2,0.0,1.0
2017-11-10,1.21,1.29,1.2,1.29,5161472,6.05,6.45,6.0,6.45,1032294.4,0.0,1.0
2017-11-13,1.17,1.22,1.16,1.2,6860642,5.85,6.1,5.8,6.0,1372128.4,0.0,1.0
2017-11-14,1.17,1.19,1.15,1.19,3715453,5.85,5.95,5.75,5.95,743090.6,0.0,1.0
2017-11-15,0.955,0.9589,0.9005,0.931,11103451,4.775,4.7945,4.5025,4.655,2220690.2,0.0,1.0
2017-11-16,1.2,1.21,1.145,1.15,6002905,6.0,6.05,5.725,5.75,1200581,0.0,1.0
2017-11-17,1.26,1.28,1.21,1.21,9833315,6.3,6.4,6.05,6.05,1966663,0.0,1.0
2017-11-20,1.22,1.27,1.21,1.25,5011953,6.1,6.35,6.05,6.25,1002390.6,0.0,1.0
2017-11-21,1.18,1.24,1.18,1.22,4438066,5.9,6.2,5.9,6.1,887613.2,0.0,1.0
2017-11-22,1.25,1.25,1.185,1.2,5510807,6.25,6.25,5.925,6.0,1102161.4,0.0,1.0
2017-11-24,1.23,1.26,1.22,1.25,2520257,6.15,6.3,6.1,6.25,504051.4,0.0,1.0
2017-11-27,1.18,1.26,1.18,1.26,4590962,5.9,6.3,5.9,6.3,918192.4,0.0,1.0
2017-11-28,1.19,1.21,1.17,1.2,3717592,5.95,6.05,5.85,6.0,743518.4,0.0,1.0
2017-11-29,1.15,1.19,1.14,1.18,5538693,5.75,5.95,5.7,5.9,1107738.6,0.0,1.0
2017-11-30,1.13,1.17,1.13,1.14,5208449,5.65,5.85,5.65,5.7,1041689.8,0.0,1.0
2017-12-01,1.16,1.19,1.12,1.14,5552228,5.8,5.95,5.6,5.7,1110445.6,0.0,1.0
2017-12-04,1.15,1.16,1.14,1.16,2803031,5.75,5.8,5.7,5.8,560606.2,0.0,1.0
2017-12-05,1.12,1.16,1.11,1.14,5614811,5.6,5.8,5.55,5.7,1122962.2,0.0,1.0
2017-12-06,1.12,1.14,1.1,1.13,4288133,5.6,5.7,5.5,5.65,857626.6,0.0,1.0
2017-12-07,1.16,1.17,1.1,1.11,5995556,5.8,5.85,5.5,5.55,1199111.2,0.0,1.0
2017-12-08,1.16,1.23,1.14,1.15,8924835,5.8,6.15,5.7,5.75,1784967,0.0,1.0
2017-12-11,1.24,1.25,1.16,1.17,13163114,6.2,6.25,5.8,5.85,2632622.8,0.0,1.0
2017-12-12,1.21,1.25,1.2,1.24,5896627,6.05,6.25,6.0,6.2,1179325.4,0.0,1.0
2017-12-13,1.26,1.2882,1.2,1.21,11825320,6.3,6.441,6.0,6.05,2365064,0.0,1.0
2017-12-14,1.27,1.285,1.24,1.275,5904399,6.35,6.425,6.2,6.375,1180879.8,0.0,1.0
2017-12-15,1.29,1.29,1.23,1.28,33387705,6.45,6.45,6.15,6.4,6677541,0.0,1.0
2017-12-18,1.26,1.31,1.24,1.28,8151967,6.3,6.55,6.2,6.4,1630393.4,0.0,1.0
2017-12-19,1.26,1.28,1.24,1.265,4495906,6.3,6.4,6.2,6.325,899181.2,0.0,1.0
2017-12-20,1.27,1.28,1.23,1.27,5323408,6.35,6.4,6.15,6.35,1064681.6,0.0,1.0
2017-12-21,1.26,1.2799,1.24,1.26,5250624,6.3,6.3995,6.2,6.3,1050124.8,0.0,1.0
2017-12-22,1.34,1.34,1.25,1.26,6613158,6.7,6.7,6.25,6.3,1322631.6,0.0,1.0
2017-12-26,1.41,1.465,1.345,1.35,10694295,7.05,7.325,6.725,6.75,2138859,0.0,1.0
2017-12-27,1.42,1.44,1.38,1.41,7684439,7.1,7.2,6.9,7.05,1536887.8,0.0,1.0
2017-12-28,1.44,1.45,1.35,1.44,9211194,7.2,7.25,6.75,7.2,1842238.8,0.0,1.0
2017-12-29,1.43,1.47,1.4,1.45,9062352,7.15,7.35,7.0,7.25,1812470.4,0.0,1.0
2018-01-02,1.44,1.46,1.41,1.46,9336677,7.2,7.3,7.05,7.3,1867335.4,0.0,1.0
2018-01-03,1.39,1.45,1.36,1.45,9542338,6.95,7.25,6.8,7.25,1908467.6,0.0,1.0
2018-01-04,1.41,1.41,1.37,1.4,6089482,7.05,7.05,6.85,7.0,1217896.4,0.0,1.0
2018-01-05,1.41,1.43,1.37,1.4,6513907,7.05,7.15,6.85,7.0,1302781.4,0.0,1.0
2018-01-08,1.32,1.41,1.3,1.41,15669680,6.6,7.05,6.5,7.05,3133936,0.0,1.0
2018-01-09,1.26,1.32,1.25,1.32,11339697,6.3,6.6,6.25,6.6,2267939.4,0.0,1.0
2018-01-10,1.27,1.3,1.25,1.27,8363531,6.35,6.5,6.25,6.35,1672706.2,0.0,1.0
2018-01-11,1.27,1.3,1.25,1.27,7902939,6.35,6.5,6.25,6.35,1580587.8,0.0,1.0
2018-01-12,1.29,1.31,1.28,1.3,11060141,6.45,6.55,6.4,6.5,2212028.2,0.0,1.0
2018-01-16,1.35,1.35,1.29,1.3,8399066,6.75,6.75,6.45,6.5,1679813.2,0.0,1.0
2018-01-17,1.36,1.4,1.33,1.4,12480426,6.8,7.0,6.65,7.0,2496085.2,0.0,1.0
2018-01-18,1.33,1.38,1.32,1.37,6687100,6.65,6.9,6.6,6.85,1337420,0.0,1.0
2018-01-19,1.34,1.36,1.33,1.35,4193290,6.7,6.8,6.65,6.75,838658,0.0,1.0
2018-01-22,1.34,1.35,1.31,1.33,3760339,6.7,6.75,6.55,6.65,752067.8,0.0,1.0
2018-01-23,1.41,1.41,1.33,1.34,8207699,7.05,7.05,6.65,6.7,1641539.8,0.0,1.0
2018-01-24,1.43,1.47,1.395,1.44,10126885,7.15,7.35,6.975,7.2,2025377,0.0,1.0
2018-01-25,1.37,1.44,1.36,1.44,13132397,6.85,7.2,6.8,7.2,2626479.4,0.0,1.0
2018-01-26,1.35,1.42,1.325,1.38,7195944,6.75,7.1,6.625,6.9,1439188.8,0.0,1.0
2018-01-29,1.27,1.34,1.27,1.34,8239836,6.35,6.7,6.35,6.7,1647967.2,0.0,1.0
2018-01-30,1.25,1.3,1.25,1.29,10540364,6.25,6.5,6.25,6.45,2108072.8,0.0,1.0
2018-01-31,1.3,1.33,1.25,1.27,10461547,6.5,6.65,6.25,6.35,2092309.4,0.0,1.0
2018-02-01,1.3,1.31,1.27,1.31,6563163,6.5,6.55,6.35,6.55,1312632.6,0.0,1.0
2018-02-02,1.22,1.2795,1.21,1.27,12467786,6.1,6.3975,6.05,6.35,2493557.2,0.0,1.0
2018-02-05,1.23,1.25,1.21,1.22,10260657,6.15,6.25,6.05,6.1,2052131.4,0.0,1.0
2018-02-06,1.19,1.25,1.18,1.21,11952301,5.95,6.25,5.9,6.05,2390460.2,0.0,1.0
2018-02-07,1.21,1.24,1.19,1.2,10689931,6.05,6.2,5.95,6.0,2137986.2,0.0,1.0
2018-02-08,1.23,1.28,1.21,1.22,13914748,6.15,6.4,6.05,6.1,2782949.6,0.0,1.0
2018-02-09,1.14,1.24,1.13,1.23,14991068,5.7,6.2,5.65,6.15,2998213.6,0.0,1.0
2018-02-12,1.16,1.21,1.15,1.16,13044416,5.8,6.05,5.75,5.8,2608883.2,0.0,1.0
2018-02-13,1.13,1.18,1.11,1.17,12643613,5.65,5.9,5.55,5.85,2528722.6,0.0,1.0
2018-02-14,1.16,1.2,1.11,1.13,21087079,5.8,6.0,5.55,5.65,4217415.8,0.0,1.0
2018-02-15,1.16,1.19,1.13,1.17,15381299,5.8,5.95,5.65,5.85,3076259.8,0.0,1.0
2018-02-16,1.12,1.18,1.11,1.15,11085063,5.6,5.9,5.55,5.75,2217012.6,0.0,1.0
2018-02-20,1.09,1.13,1.08,1.13,7697849,5.45,5.65,5.4,5.65,1539569.8,0.0,1.0
2018-02-21,1.1,1.14,1.09,1.1,10528612,5.5,5.7,5.45,5.5,2105722.4,0.0,1.0
2018-02-22,1.09,1.14,1.09,1.1,9445251,5.45,5.7,5.45,5.5,1889050.2,0.0,1.0
2018-02-23,1.08,1.1,1.08,1.09,5569317,5.4,5.5,5.4,5.45,1113863.4,0.0,1.0
2018-02-26,1.11,1.115,1.08,1.09,4907844,5.55,5.575,5.4,5.45,981568.8,0.0,1.0
2018-02-27,1.06,1.11,1.06,1.11,5888153,5.3,5.55,5.3,5.55,1177630.6,0.0,1.0
2018-02-28,1.06,1.1,1.06,1.07,6739357,5.3,5.5,5.3,5.35,1347871.4,0.0,1.0
2018-03-01,1.09,1.12,1.05,1.05,10962020,5.45,5.6,5.25,5.25,2192404,0.0,1.0
2018-03-02,1.1,1.13,1.07,1.12,10587902,5.5,5.65,5.35,5.6,2117580.4,0.0,1.0
2018-03-05,1.14,1.15,1.09,1.11,7362516,5.7,5.75,5.45,5.55,1472503.2,0.0,1.0
2018-03-06,1.14,1.18,1.14,1.17,5882147,5.7,5.9,5.7,5.85,1176429.4,0.0,1.0
2018-03-07,1.1,1.16,1.09,1.15,5729999,5.5,5.8,5.45,5.75,1145999.8,0.0,1.0
2018-03-08,1.08,1.1,1.07,1.1,9124468,5.4,5.5,5.35,5.5,1824893.6,0.0,1.0
2018-03-09,1.11,1.13,1.08,1.09,11633863,5.55,5.65,5.4,5.45,2326772.6,0.0,1.0
2018-03-12,1.11,1.13,1.09,1.12,7941899,5.55,5.65,5.45,5.6,1588379.8,0.0,1.0
2018-03-13,1.08,1.13,1.08,1.11,8849748,5.4,5.65,5.4,5.55,1769949.6,0.0,1.0
2018-03-14,1.09,1.11,1.07,1.08,8642663,5.45,5.55,5.35,5.4,1728532.6,0.0,1.0
2018-03-15,1.09,1.09,1.05,1.08,13578049,5.45,5.45,5.25,5.4,2715609.8,0.0,1.0
2018-03-16,1.07,1.1,1.06,1.08,31059741,5.35,5.5,5.3,5.4,6211948.2,0.0,1.0
2018-03-19,1.06,1.1,1.06,1.08,9877708,5.3,5.5,5.3,5.4,1975541.6,0.0,1.0
2018-03-20,1.03,1.07,1.03,1.06,9031831,5.15,5.35,5.15,5.3,1806366.2,0.0,1.0
2018-03-21,1.04,1.06,1.02,1.05,14614329,5.2,5.3,5.1,5.25,2922865.8,0.0,1.0
2018-03-22,0.92,1.01,0.9165,0.9877,23354114,4.6,5.05,4.5825,4.9385,4670822.8,0.0,1.0
2018-03-23,0.9,0.98,0.895,0.9689,12360452,4.5,4.9,4.475,4.8445,2472090.4,0.0,1.0
2018-03-26,0.8677,0.93,0.8508,0.93,15186488,4.3385,4.65,4.254,4.65,3037297.6,0.0,1.0
2018-03-27,0.8357,0.8676,0.802,0.8599,17838438,4.1785,4.338,4.01,4.2995,3567687.6,0.0,1.0
2018-03-28,0.8134,0.8555,0.81,0.8291,8567703,4.067,4.2775,4.05,4.1455,1713540.6,0.0,1.0
2018-03-29,0.84,0.8466,0.8127,0.8364,9691956,4.2,4.233,4.0635,4.182,1938391.2,0.0,1.0
2018-04-02,0.8273,0.86,0.82,0.8484,12617719,4.1365,4.3,4.1,4.242,2523543.8,0.0,1.0
2018-04-03,0.9073,0.9152,0.8261,0.835,15456877,4.5365,4.576,4.1305,4.175,3091375.4,0.0,1.0
2018-04-04,0.93,1.02,0.9054,1.0,17626011,4.65,5.1,4.527,5.0,3525202.2,0.0,1.0
2018-04-05,0.9532,0.967,0.9201,0.94,11370000,4.766,4.835,4.6005,4.7,2274000,0.0,1.0
2018-04-06,0.9761,0.9853,0.95,0.962,14071381,4.8805,4.9265,4.75,4.81,2814276.2,0.0,1.0
2018-04-09,0.968,1.0,0.9631,0.99,18053041,4.84,5.0,4.8155,4.95,3610608.2,0.0,1.0
2018-04-10,0.9837,0.9918,0.951,0.99,14381123,4.9185,4.959,4.755,4.95,2876224.6,0.0,1.0
2018-04-11,1.01,1.03,0.9905,0.999,8529510,5.05,5.15,4.9525,4.995,1705902,0.0,1.0
2018-04-12,0.9836,1.01,0.9701,1.0,23719660,4.918,5.05,4.8505,5.0,4743932,0.0,1.0
2018-04-13,0.941,0.98,0.9281,0.9603,22740103,4.705,4.9,4.6405,4.8015,4548020.6,0.0,1.0
2018-04-16,0.9725,0.98,0.936,0.95,27365647,4.8625,4.9,4.68,4.75,5473129.4,0.0,1.0
2018-04-17,0.9778,0.9868,0.941,0.9698,16313806,4.889,4.934,4.705,4.849,3262761.2,0.0,1.0
2018-04-18,0.99,1.01,0.9701,0.985,9115679,4.95,5.05,4.8505,4.925,1823135.8,0.0,1.0
2018-04-19,0.9781,1.01,0.9627,0.9989,9779019,4.8905,5.05,4.8135,4.9945,1955803.8,0.0,1.0
2018-04-20,0.98,0.9849,0.95,0.9715,9787928,4.9,4.9245,4.75,4.8575,1957585.6,0.0,1.0
2018-04-23,0.95,0.97,0.93,0.97,15844669,4.75,4.85,4.65,4.85,3168933.8,0.0,1.0
2018-04-24,0.94,0.9491,0.9312,0.9478,5293935,4.7,4.7455,4.656,4.739,1058787,0.0,1.0
2018-04-25,0.9546,0.9599,0.93,0.94,10054316,4.773,4.7995,4.65,4.7,2010863.2,0.0,1.0
2018-04-26,0.9421,0.965,0.9351,0.959,6456623,4.7105,4.825,4.6755,4.795,1291324.6,0.0,1.0
2018-04-27,0.955,0.9589,0.9005,0.931,11103451,4.775,4.7945,4.5025,4.655,2220690.2,0.0,1.0
2018-04-30,0.95,0.96,0.9308,0.933,6559460,4.75,4.8,4.654,4.665,1311892,0.0,1.0
2018-05-01,0.93,0.956,0.9252,0.94,12295715,4.65,4.78,4.626,4.7,2459143,0.0,1.0
2018-05-02,1.02,1.02,0.93,0.93,15884129,5.1,5.1,4.65,4.65,3176825.8,0.0,1.0
2018-05-03,0.97,1.04,0.96,1.02,7611761,4.85,5.2,4.8,5.1,1522352.2,0.0,1.0
2018-05-04,1.01,1.02,0.9725,0.9747,3662931,5.05,5.1,4.8625,4.8735,732586.2,0.0,1.0
2018-05-07,0.983,1.02,0.982,1.01,3415043,4.915,5.1,4.91,5.05,683008.6,0.0,1.0
2018-05-08,0.98,1.01,0.9631,0.9832,5524804,4.9,5.05,4.8155,4.916,1104960.8,0.0,1.0
2018-05-09,0.97,0.998,0.9555,0.9961,8516610,4.85,4.99,4.7775,4.9805,1703322,0.0,1.0
2018-05-10,0.9593,0.978,0.955,0.9773,3547030,4.7965,4.89,4.775,4.8865,709406,0.0,1.0
2018-05-11,0.95,0.9648,0.9448,0.9532,4702606,4.75,4.824,4.724,4.766,940521.2,0.0,1.0
2018-05-14,0.9541,0.9671,0.945,0.95,3211768,4.7705,4.8355,4.725,4.75,642353.6,0.0,1.0
2018-05-15,0.95,0.97,0.931,0.95,3117591,4.75,4.85,4.655,4.75,623518.2,0.0,1.0
2018-05-16,0.9532,0.9623,0.95,0.95,2122649,4.766,4.8115,4.75,4.75,424529.8,0.0,1.0
2018-05-17,0.98,0.9875,0.9522,0.96,3789721,4.9,4.9375,4.761,4.8,757944.2,0.0,1.0
2018-05-18,1.0,1.02,0.99,1.0,7282040,5.0,5.1,4.95,5.0,1456408,0.0,1.0
2018-05-21,0.95,1.01,0.95,0.9951,6817036,4.75,5.05,4.75,4.9755,1363407.2,0.0,1.0
2018-05-22,1.11,1.12,0.9771,0.985,10566002,5.55,5.6,4.8855,4.925,2113200.4,0.0,1.0
2018-05-23,1.15,1.19,1.11,1.11,10716808,5.75,5.95,5.55,5.55,2143361.6,0.0,1.0
2018-05-24,1.15,1.21,1.14,1.18,8101882,5.75,6.05,5.7,5.9,1620376.4,0.0,1.0
2018-05-25,1.13,1.16,1.12,1.16,3583675,5.65,5.8,5.6,5.8,716735,0.0,1.0
2018-05-29,1.12,1.14,1.11,1.12,3572577,5.6,5.7,5.55,5.6,714515.4,0.0,1.0
2018-05-30,1.14,1.16,1.11,1.12,4465329,5.7,5.8,5.55,5.6,893065.8,0.0,1.0
2018-05-31,1.12,1.16,1.12,1.15,2526809,5.6,5.8,5.6,5.75,505361.8,0.0,1.0
2018-06-01,1.11,1.14,1.09,1.13,3997335,5.55,5.7,5.45,5.65,799467,0.0,1.0
2018-06-04,1.09,1.12,1.09,1.11,2486351,5.45,5.6,5.45,5.55,497270.2,0.0,1.0
2018-06-05,1.15,1.16,1.08,1.1,4732047,5.75,5.8,5.4,5.5,946409.4,0.0,1.0
2018-06-06,1.13,1.17,1.11,1.15,4075356,5.65,5.85,5.55,5.75,815071.2,0.0,1.0
2018-06-07,1.13,1.15,1.12,1.14,2387700,5.65,5.75,5.6,5.7,477540,0.0,1.0
2018-06-08,1.13,1.15,1.12,1.14,2061390,5.65,5.75,5.6,5.7,412278,0.0,1.0
2018-06-11,1.16,1.18,1.13,1.14,4952565,5.8,5.9,5.65,5.7,990513,0.0,1.0
2018-06-12,1.14,1.17,1.12,1.15,3026934,5.7,5.85,5.6,5.75,605386.8,0.0,1.0
2018-06-13,1.16,1.18,1.12,1.14,3457656,5.8,5.9,5.6,5.7,691531.2,0.0,1.0
2018-06-14,1.17,1.18,1.16,1.17,3305180,5.85,5.9,5.8,5.85,661036,0.0,1.0
2018-06-15,1.16,1.17,1.14,1.15,8917256,5.8,5.85,5.7,5.75,1783451.2,0.0,1.0
2018-06-18,1.15,1.17,1.15,1.16,1531764,5.75,5.85,5.75,5.8,306352.8,0.0,1.0
2018-06-19,1.14,1.15,1.12,1.13,2928160,5.7,5.75,5.6,5.65,585632,0.0,1.0
2018-06-20,1.12,1.16,1.12,1.15,2093458,5.6,5.8,5.6,5.75,418691.6,0.0,1.0
2018-06-21,1.12,1.1334,1.09,1.13,2880369,5.6,5.667,5.45,5.65,576073.8,0.0,1.0
2018-06-22,1.11,1.13,1.09,1.12,2219126,5.55,5.65,5.45,5.6,443825.2,0.0,1.0
2018-06-25,1.08,1.11,1.08,1.1,2550151,5.4,5.55,5.4,5.5,510030.2,0.0,1.0
2018-06-26,1.06,1.09,1.04,1.09,2541253,5.3,5.45,5.2,5.45,508250.6,0.0,1.0
2018-06-27,0.96,1.06,0.944,1.05,10648671,4.8,5.3,4.72,5.25,2129734.2,0.0,1.0
2018-06-28,0.9798,0.9809,0.9451,0.9782,5435171,4.899,4.9045,4.7255,4.891,1087034.2,0.0,1.0
2018-06-29,0.9935,1.0,0.9707,0.9818,2064964,4.9675,5.0,4.8535,4.909,412992.8,0.0,1.0
2018-07-02,0.98,0.99,0.9646,0.99,1894244,4.9,4.95,4.823,4.95,378848.8,0.0,1.0
2018-07-03,1.02,1.02,0.99,1.0,1969504,5.1,5.1,4.95,5.0,393900.8,0.0,1.0
2018-07-05,1.04,1.04,1.0,1.02,3202842,5.2,5.2,5.0,5.1,640568.4,0.0,1.0
2018-07-06,1.05,1.06,1.0248,1.04,2248731,5.25,5.3,5.124,5.2,449746.2,0.0,1.0
2018-07-09,1.03,1.07,1.03,1.06,2764603,5.15,5.35,5.15,5.3,552920.6,0.0,1.0
2018-07-10,1.05,1.07,1.02,1.04,1900159,5.25,5.35,5.1,5.2,380031.8,0.0,1.0
2018-07-11,1.05,1.08,1.04,1.05,3504742,5.25,5.4,5.2,5.25,700948.4,0.0,1.0
2018-07-12,1.07,1.09,1.03,1.04,2696008,5.35,5.45,5.15,5.2,539201.6,0.0,1.0
2018-07-13,1.08,1.11,1.06,1.06,2555840,5.4,5.55,5.3,5.3,511168,0.0,1.0
2018-07-16,1.09,1.1,1.06,1.07,1948966,5.45,5.5,5.3,5.35,389793.2,0.0,1.0
2018-07-17,1.07,1.09,1.06,1.06,4346880,5.35,5.45,5.3,5.3,869376,0.0,1.0
2018-07-18,1.08,1.09,1.06,1.06,3343704,5.4,5.45,5.3,5.3,668740.8,0.0,1.0
2018-07-19,1.07,1.095,1.06,1.07,3214906,5.35,5.475,5.3,5.35,642981.2,0.0,1.0
2018-07-20,1.14,1.15,1.07,1.07,9450837,5.7,5.75,5.35,5.35,1890167.4,0.0,1.0
2018-07-23,1.14,1.14,1.11,1.12,3044111,5.7,5.7,5.55,5.6,608822.2,0.0,1.0
2018-07-24,1.14,1.16,1.12,1.13,4025745,5.7,5.8,5.6,5.65,805149,0.0,1.0
2018-07-25,1.14,1.16,1.12,1.14,2637832,5.7,5.8,5.6,5.7,527566.4,0.0,1.0
2018-07-26,1.05,1.15,1.04,1.12,5556839,5.25,5.75,5.2,5.6,1111367.8,0.0,1.0
2018-07-27,1.07,1.12,1.06,1.07,3703368,5.35,5.6,5.3,5.35,740673.6,0.0,1.0
2018-07-30,1.07,1.11,1.05,1.07,2775585,5.35,5.55,5.25,5.35,555117,0.0,1.0
2018-07-31,1.09,1.1,1.07,1.07,2080452,5.45,5.5,5.35,5.35,416090.4,0.0,1.0
2018-08-01,1.02,1.1,1.02,1.09,7218805,5.1,5.5,5.1,5.45,1443761,0.0,1.0
2018-08-02,1.03,1.07,1.02,1.03,4543963,5.15,5.35,5.1,5.15,908792.6,0.0,1.0
2018-08-03,1.06,1.08,1.03,1.03,2381575,5.3,5.4,5.15,5.15,476315,0.0,1.0
2018-08-06,1.05,1.08,1.04,1.06,1404423,5.25,5.4,5.2,5.3,280884.6,0.0,1.0
2018-08-07,1.03,1.08,1.03,1.05,1895439,5.15,5.4,5.15,5.25,379087.8,0.0,1.0
2018-08-08,1.06,1.07,1.03,1.04,1821600,5.3,5.35,5.15,5.2,364320,0.0,1.0
2018-08-09,1.04,1.07,1.03,1.06,1490344,5.2,5.35,5.15,5.3,298068.8,0.0,1.0
2018-08-10,1.02,1.05,1.01,1.03,3172959,5.1,5.25,5.05,5.15,634591.8,0.0,1.0
2018-08-13,0.97,1.03,0.96,1.01,7441138,4.85,5.15,4.8,5.05,1488227.6,0.0,1.0
2018-08-14,0.99,1.01,0.98,0.985,3681368,4.95,5.05,4.9,4.925,736273.6,0.0,1.0
2018-08-15,0.934,0.99,0.913,0.99,6695159,4.67,4.95,4.565,4.95,1339031.8,0.0,1.0
2018-08-16,0.9061,0.9822,0.9029,0.94,6097295,4.5305,4.911,4.5145,4.7,1219459,0.0,1.0
2018-08-17,0.9381,0.964,0.9156,0.9157,4818743,4.6905,4.82,4.578,4.5785,963748.6,0.0,1.0
2018-08-20,0.968,0.98,0.94,0.97,2275831,4.84,4.9,4.7,4.85,455166.2,0.0,1.0
2018-08-21,1.0,1.0,0.9628,0.975,2789244,5.0,5.0,4.814,4.875,557848.8,0.0,1.0
2018-08-22,0.9925,1.03,0.9801,1.01,6836152,4.9625,5.15,4.9005,5.05,1367230.4,0.0,1.0
2018-08-23,0.96,1.01,0.9561,0.985,4238046,4.8,5.05,4.7805,4.925,847609.2,0.0,1.0
2018-08-24,1.02,1.03,0.9777,0.995,4741524,5.1,5.15,4.8885,4.975,948304.8,0.0,1.0
2018-08-27,1.03,1.06,1.015,1.02,3450293,5.15,5.3,5.075,5.1,690058.6,0.0,1.0
2018-08-28,1.01,1.05,0.9963,1.05,2303801,5.05,5.25,4.9815,5.25,460760.2,0.0,1.0
2018-08-29,1.0,1.02,0.94,0.964,2907386,5.0,5.1,4.7,4.82,581477.2,0.0,1.0
2018-08-30,0.9957,1.01,0.989,0.99,2162823,4.9785,5.05,4.945,4.95,432564.6,0.0,1.0
2018-08-31,0.9798,1.0,0.9631,0.996,4597713,4.899,5.0,4.8155,4.98,919542.6,0.0,1.0
2018-09-04,0.92,0.99,0.92,0.99,6108157,4.6,4.95,4.6,4.95,1221631.4,0.0,1.0
2018-09-05,0.9201,0.9336,0.9091,0.921,2528431,4.6005,4.668,4.5455,4.605,505686.2,0.0,1.0
2018-09-06,0.86,0.937,0.8537,0.937,8035173,4.3,4.685,4.2685,4.685,1607034.6,0.0,1.0
2018-09-07,0.8551,0.8939,0.84,0.865,6631455,4.2755,4.4695,4.2,4.325,1326291,0.0,1.0
2018-09-10,0.85,0.8813,0.8406,0.853,6456733,4.25,4.4065,4.203,4.265,1291346.6,0.0,1.0
2018-09-11,0.8449,0.86,0.817,0.85,5974065,4.2245,4.3,4.085,4.25,1194813,0.0,1.0
2018-09-12,0.871,0.8886,0.8259,0.8382,5148936,4.355,4.443,4.1295,4.191,1029787.2,0.0,1.0
2018-09-13,0.85,0.91,0.85,0.889,4752069,4.25,4.55,4.25,4.445,950413.8,0.0,1.0
2018-09-14,0.82,0.86,0.82,0.8412,5141030,4.1,4.3,4.1,4.206,1028206,0.0,1.0
2018-09-17,0.87,0.8703,0.827,0.8337,5680825,4.35,4.3515,4.135,4.1685,1136165,0.0,1.0
2018-09-18,0.8678,0.88,0.8303,0.88,4730250,4.339,4.4,4.1515,4.4,946050,0.0,1.0
2018-09-19,0.9571,0.9648,0.86,0.8677,5529109,4.7855,4.824,4.3,4.3385,1105821.8,0.0,1.0
2018-09-20,0.8855,0.9649,0.8798,0.95,11939985,4.4275,4.8245,4.399,4.75,2387997,0.0,1.0
2018-09-21,0.88,0.9331,0.8629,0.88,19360270,4.4,4.6655,4.3145,4.4,3872054,0.0,1.0
2018-09-24,0.881,0.9423,0.8758,0.9084,14310881,4.405,4.7115,4.379,4.542,2862176.2,0.0,1.0
2018-09-25,0.88,0.9216,0.88,0.8948,9586572,4.4,4.608,4.4,4.474,1917314.4,0.0,1.0
2018-09-26,0.87,0.9,0.8617,0.885,7575196,4.35,4.5,4.3085,4.425,1515039.2,0.0,1.0
2018-09-27,0.852,0.8845,0.8501,0.86,4031514,4.26,4.4225,4.2505,4.3,806302.8,0.0,1.0
2018-09-28,0.8831,0.9,0.85,0.86,6515880,4.4155,4.5,4.25,4.3,1303176,0.0,1.0
2018-10-01,0.93,0.93,0.861,0.87,8468897,4.65,4.65,4.305,4.35,1693779.4,0.0,1.0
2018-10-02,0.8886,0.9769,0.8802,0.921,10771861,4.443,4.8845,4.401,4.605,2154372.2,0.0,1.0
2018-10-03,0.8996,0.9135,0.8716,0.8956,5463887,4.498,4.5675,4.358,4.478,1092777.4,0.0,1.0
2018-10-04,0.8876,0.9278,0.88,0.9,3041604,4.438,4.639,4.4,4.5,608320.8,0.0,1.0
2018-10-05,0.88,0.9199,0.87,0.9199,3872093,4.4,4.5995,4.35,4.5995,774418.6,0.0,1.0
2018-10-08,0.9214,0.9279,0.8651,0.8724,3041305,4.607,4.6395,4.3255,4.362,608261,0.0,1.0
2018-10-09,0.8915,0.914,0.8867,0.89,1724230,4.4575,4.57,4.4335,4.45,344846,0.0,1.0
2018-10-10,0.9,0.9,0.874,0.891,3475664,4.5,4.5,4.37,4.455,695132.8,0.0,1.0
2018-10-11,0.95,0.95,0.901,0.927,6465989,4.75,4.75,4.505,4.635,1293197.8,0.0,1.0
2018-10-12,0.9141,0.95,0.8925,0.95,4580879,4.5705,4.75,4.4625,4.75,916175.8,0.0,1.0
2018-10-15,0.89,0.947,0.89,0.9421,5110137,4.45,4.735,4.45,4.7105,1022027.4,0.0,1.0
2018-10-16,0.9195,0.9463,0.9001,0.9081,5654323,4.5975,4.7315,4.5005,4.5405,1130864.6,0.0,1.0
2018-10-17,0.9127,0.94,0.9031,0.9205,4685831,4.5635,4.7,4.5155,4.6025,937166.2,0.0,1.0
2018-10-18,0.913,0.9279,0.9002,0.92,2524611,4.565,4.6395,4.501,4.6,504922.2,0.0,1.0
2018-10-19,0.9066,0.9195,0.898,0.919,2885410,4.533,4.5975,4.49,4.595,577082,0.0,1.0
2018-10-22,0.9085,0.91,0.89,0.91,2058077,4.5425,4.55,4.45,4.55,411615.4,0.0,1.0
2018-10-23,0.8955,0.925,0.8924,0.925,3208792,4.4775,4.625,4.462,4.625,641758.4,0.0,1.0
2018-10-24,0.86,0.9,0.8562,0.9,4564613,4.3,4.5,4.281,4.5,912922.6,0.0,1.0
2018-10-25,0.82,0.873,0.82,0.873,6042225,4.1,4.365,4.1,4.365,1208445,0.0,1.0
2018-10-26,0.77,0.84,0.73,0.83,9836690,3.85,4.2,3.65,4.15,1967338,0.0,1.0
2018-10-29,0.66,0.7797,0.66,0.77,7373953,3.3,3.8985,3.3,3.85,1474790.6,0.0,1.0
2018-10-30,0.69,0.7291,0.675,0.7,4913259,3.45,3.6455,3.375,3.5,982651.8,0.0,1.0
2018-10-31,0.6613,0.6978,0.651,0.69,7331628,3.3065,3.489,3.255,3.45,1466325.6,0.0,1.0
2018-11-01,0.6957,0.71,0.68,0.68,5650311,3.4785,3.55,3.4,3.4,1130062.2,0.0,1.0
2018-11-02,0.72,0.74,0.697,0.74,2873363,3.6,3.7,3.485,3.7,574672.6,0.0,1.0
2018-11-05,0.73,0.7464,0.7202,0.73,2987835,3.65,3.732,3.601,3.65,597567,0.0,1.0
2018-11-06,0.73,0.7347,0.7101,0.7225,1558360,3.65,3.6735,3.5505,3.6125,311672,0.0,1.0
2018-11-07,0.7288,0.743,0.715,0.743,2684228,3.644,3.715,3.575,3.715,536845.6,0.0,1.0
2018-11-08,0.7,0.73,0.6911,0.73,3916000,3.5,3.65,3.4555,3.65,783200,0.0,1.0
2018-11-09,0.6584,0.7,0.655,0.6895,6540392,3.292,3.5,3.275,3.4475,1308078.4,0.0,1.0
2018-11-12,0.62,0.669,0.62,0.6618,4916484,3.1,3.345,3.1,3.309,983296.8,0.0,1.0
2018-11-13,0.6131,0.64,0.604,0.6318,4491178,3.0655,3.2,3.02,3.159,898235.6,0.0,1.0
2018-11-14,0.6059,0.6384,0.6033,0.6143,5030123,3.0295,3.192,3.0165,3.0715,1006024.6,0.0,1.0
2018-11-15,0.6243,0.631,0.61,0.611,3610395,3.1215,3.155,3.05,3.055,722079,0.0,1.0
2018-11-16,0.6393,0.6484,0.63,0.635,3968956,3.1965,3.242,3.15,3.175,793791.2,0.0,1.0
2018-11-19,0.6265,0.645,0.621,0.6382,1813941,3.1325,3.225,3.105,3.191,362788.2,0.0,1.0
2018-11-20,0.614,0.6351,0.6,0.628,3483252,3.07,3.1755,3.0,3.14,696650.4,0.0,1.0
2018-11-21,0.63,0.634,0.618,0.6256,2495535,3.15,3.17,3.09,3.128,499107,0.0,1.0
2018-11-23,0.6068,0.6273,0.6068,0.62,1187912,3.034,3.1365,3.034,3.1,237582.4,0.0,1.0
2018-11-26,0.5882,0.62,0.5734,0.61,5324701,2.941,3.1,2.867,3.05,1064940.2,0.0,1.0
2018-11-27,0.58,0.5924,0.5572,0.5924,3643217,2.9,2.962,2.786,2.962,728643.4,0.0,1.0
2018-11-28,0.5924,0.5954,0.565,0.5856,2574612,2.962,2.977,2.825,2.928,514922.4,0.0,1.0
2018-11-29,0.565,0.5989,0.565,0.5919,1785127,2.825,2.9945,2.825,2.9595,357025.4,0.0,1.0
2018-11-30,0.5675,0.5708,0.5478,0.57,2459193,2.8375,2.854,2.739,2.85,491838.6,0.0,1.0
2018-12-03,0.5751,0.5947,0.5701,0.58,2544310,2.8755,2.9735,2.8505,2.9,508862,0.0,1.0
2018-12-04,0.57,0.598,0.56,0.598,3533501,2.85,2.99,2.8,2.99,706700.2,0.0,1.0
2018-12-06,0.57,0.58,0.5582,0.57,3261830,2.85,2.9,2.791,2.85,652366,0.0,1.0
2018-12-07,0.61,0.6294,0.5699,0.5699,5952709,3.05,3.147,2.8495,2.8495,1190541.8,0.0,1.0
2018-12-10,0.61,0.63,0.600337,0.63,2630336,3.05,3.15,3.001685,3.15,526067.2,0.0,1.0
2018-12-11,0.6123,0.63,0.6118,0.63,2708184,3.0615,3.15,3.059,3.15,541636.8,0.0,1.0
2018-12-12,0.62,0.6326,0.61,0.62,2299496,3.1,3.163,3.05,3.1,459899.2,0.0,1.0
2018-12-13,0.585,0.6245,0.5825,0.6026,5689208,2.925,3.1225,2.9125,3.013,1137841.6,0.0,1.0
2018-12-14,0.5775,0.598,0.5745,0.59,4215218,2.8875,2.99,2.8725,2.95,843043.6,0.0,1.0
2018-12-17,0.642,0.6445,0.58,0.58,7688666,3.21,3.2225,2.9,2.9,1537733.2,0.0,1.0
2018-12-18,0.6523,0.6663,0.6137,0.6271,8303032,3.2615,3.3315,3.0685,3.1355,1660606.4,0.0,1.0
2018-12-19,0.6058,0.6851,0.6058,0.65,8213218,3.029,3.4255,3.029,3.25,1642643.6,0.0,1.0
2018-12-20,0.6116,0.65,0.5781,0.63,8184281,3.058,3.25,2.8905,3.15,1636856.2,0.0,1.0
2018-12-21,0.5953,0.625,0.58,0.6124,11642590,2.9765,3.125,2.9,3.062,2328518,0.0,1.0
2018-12-24,0.5946,0.6056,0.58,0.5894,3275747,2.973,3.028,2.9,2.947,655149.4,0.0,1.0
2018-12-26,0.5987,0.6149,0.5752,0.6,3731603,2.9935,3.0745,2.876,3.0,746320.6,0.0,1.0
2018-12-27,0.59,0.6045,0.5782,0.5884,3720190,2.95,3.0225,2.891,2.942,744038,0.0,1.0
2018-12-28,0.58,0.5899,0.57,0.573,5305719,2.9,2.9495,2.85,2.865,1061143.8,0.0,1.0
2018-12-31,2.88,2.95,2.73,2.77,1033133,2.88,2.95,2.73,2.77,1033133,0.0,0.2
2019-01-02,3.17,3.33,2.84,2.87,1873838,3.17,3.33,2.84,2.87,1873838,0.0,1.0
2019-01-03,3.46,3.46,3.19,3.19,1700414,3.46,3.46,3.19,3.19,1700414,0.0,1.0
2019-01-04,3.27,3.34,3.2,3.3,1354556,3.27,3.34,3.2,3.3,1354556,0.0,1.0
2019-01-07,3.31,3.39,3.22,3.3,1416636,3.31,3.39,3.22,3.3,1416636,0.0,1.0
2019-01-08,3.3,3.4,3.26,3.32,1531301,3.3,3.4,3.26,3.32,1531301,0.0,1.0
2019-01-09,3.25,3.4,3.17,3.31,1431204,3.25,3.4,3.17,3.31,1431204,0.0,1.0
2019-01-10,3.04,3.23,3.03,3.23,1698779,3.04,3.23,3.03,3.23,1698779,0.0,1.0
2019-01-11,3.06,3.09,3.01,3.02,1163623,3.06,3.09,3.01,3.02,1163623,0.0,1.0
2019-01-14,2.94,3.06,2.84,3.05,1305796,2.94,3.06,2.84,3.05,1305796,0.0,1.0
2019-01-15,2.94,2.98,2.825,2.95,2153554,2.94,2.98,2.825,2.95,2153554,0.0,1.0
2019-01-16,2.86,2.9988,2.86,2.9,1001794,2.86,2.9988,2.86,2.9,1001794,0.0,1.0
2019-01-17,2.83,2.86,2.77,2.86,1072664,2.83,2.86,2.77,2.86,1072664,0.0,1.0
2019-01-18,2.66,2.8,2.66,2.8,1219289,2.66,2.8,2.66,2.8,1219289,0.0,1.0
2019-01-22,2.69,2.74,2.52,2.64,1869938,2.69,2.74,2.52,2.64,1869938,0.0,1.0
2019-01-23,2.64,2.72,2.61,2.65,1118759,2.64,2.72,2.61,2.65,1118759,0.0,1.0
2019-01-24,2.67,2.69,2.61,2.64,704666,2.67,2.69,2.61,2.64,704666,0.0,1.0
2019-01-25,2.69,2.805,2.66,2.7,2062296,2.69,2.805,2.66,2.7,2062296,0.0,1.0
2019-01-28,2.79,2.795,2.676,2.71,1512939,2.79,2.795,2.676,2.71,1512939,0.0,1.0
2019-01-29,2.82,2.85,2.79,2.81,1388078,2.82,2.85,2.79,2.81,1388078,0.0,1.0
2019-01-30,2.94,2.97,2.78,2.83,1928697,2.94,2.97,2.78,2.83,1928697,0.0,1.0
2019-01-31,3.75,3.77,3.41,3.44,8448213,3.75,3.77,3.41,3.44,8448213,0.0,1.0
2019-02-01,3.98,4.08,3.81,3.82,4744750,3.98,4.08,3.81,3.82,4744750,0.0,1.0
2019-02-04,3.95,4.0627,3.835,3.95,2105416,3.95,4.0627,3.835,3.95,2105416,0.0,1.0
2019-02-05,4.17,4.185,3.89,3.91,2626792,4.17,4.185,3.89,3.91,2626792,0.0,1.0
2019-02-06,3.92,4.4,3.88,4.33,3677669,3.92,4.4,3.88,4.33,3677669,0.0,1.0
2019-02-07,3.82,3.99,3.8,3.92,2657294,3.82,3.99,3.8,3.92,2657294,0.0,1.0
2019-02-08,4.04,4.06,3.82,3.9,2852949,4.04,4.06,3.82,3.9,2852949,0.0,1.0
2019-02-11,4.02,4.11,3.88,3.95,1960852,4.02,4.11,3.88,3.95,1960852,0.0,1.0
2019-02-12,3.97,4.11,3.94,4.02,1378865,3.97,4.11,3.94,4.02,1378865,0.0,1.0
2019-02-13,4.0,4.14,3.94,3.95,1493227,4.0,4.14,3.94,3.95,1493227,0.0,1.0
2019-02-14,4.01,4.09,3.96,3.99,1260019,4.01,4.09,3.96,3.99,1260019,0.0,1.0
2019-02-15,4.18,4.19,4.0,4.08,1779347,4.18,4.19,4.0,4.08,1779347,0.0,1.0
2019-02-19,4.44,4.515,4.23,4.23,2914010,4.44,4.515,4.23,4.23,2914010,0.0,1.0
2019-02-20,4.35,4.45,4.29,4.45,2298647,4.35,4.45,4.29,4.45,2298647,0.0,1.0
2019-02-21,4.3,4.37,4.19,4.32,1721383,4.3,4.37,4.19,4.32,1721383,0.0,1.0
2019-02-22,4.39,4.63,4.1,4.12,3142043,4.39,4.63,4.1,4.12,3142043,0.0,1.0
2019-02-25,4.3,4.45,4.28,4.45,1872378,4.3,4.45,4.28,4.45,1872378,0.0,1.0
2019-02-26,4.3,4.37,4.21,4.3,1176678,4.3,4.37,4.21,4.3,1176678,0.0,1.0
2019-02-27,4.26,4.3,4.2,4.29,1187532,4.26,4.3,4.2,4.29,1187532,0.0,1.0
2019-02-28,4.35,4.36,4.2,4.24,1686092,4.35,4.36,4.2,4.24,1686092,0.0,1.0
2019-03-01,4.2,4.47,4.2,4.24,1877843,4.2,4.47,4.2,4.24,1877843,0.0,1.0
2019-03-04,4.23,4.27,4.1,4.16,1558929,4.23,4.27,4.1,4.16,1558929,0.0,1.0
2019-03-05,4.26,4.28,4.1648,4.2,1147133,4.26,4.28,4.1648,4.2,1147133,0.0,1.0
2019-03-06,4.18,4.3,4.17,4.27,986802,4.18,4.3,4.17,4.27,986802,0.0,1.0
2019-03-07,4.31,4.32,4.135,4.16,1508300,4.31,4.32,4.135,4.16,1508300,0.0,1.0
2019-03-08,4.46,4.48,4.26,4.38,2905363,4.46,4.48,4.26,4.38,2905363,0.0,1.0
2019-03-11,4.43,4.455,4.3,4.44,1451673,4.43,4.455,4.3,4.44,1451673,0.0,1.0
2019-03-12,4.73,4.78,4.45,4.45,2285297,4.73,4.78,4.45,4.45,2285297,0.0,1.0
2019-03-13,4.77,4.88,4.6634,4.79,1734583,4.77,4.88,4.6634,4.79,1734583,0.0,1.0
2019-03-14,4.53,4.66,4.5,4.63,1698427,4.53,4.66,4.5,4.63,1698427,0.0,1.0
2019-03-15,4.5,4.61,4.38,4.56,3188018,4.5,4.61,4.38,4.56,3188018,0.0,1.0
2019-03-18,4.39,4.53,4.38,4.5,1059533,4.39,4.53,4.38,4.5,1059533,0.0,1.0
2019-03-19,4.52,4.59,4.42,4.46,1332449,4.52,4.59,4.42,4.46,1332449,0.0,1.0
2019-03-20,4.71,4.74,4.42,4.55,1699880,4.71,4.74,4.42,4.55,1699880,0.0,1.0
2019-03-21,4.55,4.74,4.5,4.72,1924007,4.55,4.74,4.5,4.72,1924007,0.0,1.0
2019-03-22,4.62,4.68,4.53,4.54,1414795,4.62,4.68,4.53,4.54,1414795,0.0,1.0
2019-03-25,4.92,4.96,4.63,4.67,2501621,4.92,4.96,4.63,4.67,2501621,0.0,1.0
2019-03-26,5.03,5.11,4.8199,4.89,1961788,5.03,5.11,4.8199,4.89,1961788,0.0,1.0
2019-03-27,4.94,5.09,4.92,5.03,1919822,4.94,5.09,4.92,5.03,1919822,0.0,1.0
2019-03-28,4.7,4.85,4.66,4.84,2029660,4.7,4.85,4.66,4.84,2029660,0.0,1.0
2019-03-29,4.63,4.83,4.62,4.8,1371805,4.63,4.83,4.62,4.8,1371805,0.0,1.0
2019-04-01,4.42,4.7,4.33,4.64,2839637,4.42,4.7,4.33,4.64,2839637,0.0,1.0
2019-04-02,4.45,4.525,4.37,4.44,1675424,4.45,4.525,4.37,4.44,1675424,0.0,1.0
2019-04-03,4.59,4.62,4.38,4.45,2961977,4.59,4.62,4.38,4.45,2961977,0.0,1.0
2019-04-04,4.66,4.69,4.47,4.54,1492298,4.66,4.69,4.47,4.54,1492298,0.0,1.0
2019-04-05,4.58,4.65,4.55,4.65,983503,4.58,4.65,4.55,4.65,983503,0.0,1.0
2019-04-08,4.64,4.7199,4.5701,4.65,1083928,4.64,4.7199,4.5701,4.65,1083928,0.0,1.0
2019-04-09,4.73,4.77,4.65,4.69,1417658,4.73,4.77,4.65,4.69,1417658,0.0,1.0
2019-04-10,4.68,4.82,4.65,4.73,1317613,4.68,4.82,4.65,4.73,1317613,0.0,1.0
2019-04-11,4.56,4.64,4.52,4.61,1218707,4.56,4.64,4.52,4.61,1218707,0.0,1.0
2019-04-12,4.51,4.6195,4.495,4.56,676974,4.51,4.6195,4.495,4.56,676974,0.0,1.0
2019-04-15,4.48,4.53,4.395,4.44,758880,4.48,4.53,4.395,4.44,758880,0.0,1.0
2019-04-16,4.27,4.41,4.24,4.38,1372877,4.27,4.41,4.24,4.38,1372877,0.0,1.0
2019-04-17,4.32,4.36,4.2501,4.31,854698,4.32,4.36,4.2501,4.31,854698,0.0,1.0
2019-04-18,4.28,4.46,4.22,4.35,1178944,4.28,4.46,4.22,4.35,1178944,0.0,1.0
2019-04-22,4.15,4.285,4.13,4.28,1081906,4.15,4.285,4.13,4.28,1081906,0.0,1.0
2019-04-23,4.14,4.1787,4.0201,4.11,1636051,4.14,4.1787,4.0201,4.11,1636051,0.0,1.0
2019-04-24,4.16,4.23,4.07,4.14,1356002,4.16,4.23,4.07,4.14,1356002,0.0,1.0
2019-04-25,4.12,4.23,4.08,4.16,1043321,4.12,4.23,4.08,4.16,1043321,0.0,1.0
2019-04-26,4.31,4.37,4.17,4.17,1525099,4.31,4.37,4.17,4.17,1525099,0.0,1.0
2019-04-29,4.17,4.26,4.145,4.25,756310,4.17,4.26,4.145,4.25,756310,0.0,1.0
2019-04-30,4.16,4.26,4.15,4.16,1145457,4.16,4.26,4.15,4.16,1145457,0.0,1.0
2019-05-01,4.11,4.225,4.05,4.13,1665143,4.11,4.225,4.05,4.13,1665143,0.0,1.0
2019-05-02,4.11,4.1258,3.93,4.04,2092852,4.11,4.1258,3.93,4.04,2092852,0.0,1.0
2019-05-03,3.42,4.02,3.385,3.93,5406138,3.42,4.02,3.385,3.93,5406138,0.0,1.0
2019-05-06,3.62,3.7,3.4,3.43,1879880,3.62,3.7,3.4,3.43,1879880,0.0,1.0
2019-05-07,3.51,3.6,3.485,3.55,2997437,3.51,3.6,3.485,3.55,2997437,0.0,1.0
2019-05-08,3.49,3.58,3.4,3.52,1865558,3.49,3.58,3.4,3.52,1865558,0.0,1.0
2019-05-09,3.51,3.55,3.44,3.5,1365513,3.51,3.55,3.44,3.5,1365513,0.0,1.0
2019-05-10,3.5,3.64,3.48,3.55,1579535,3.5,3.64,3.48,3.55,1579535,0.0,1.0
2019-05-13,3.66,3.72,3.56,3.61,2496354,3.66,3.72,3.56,3.61,2496354,0.0,1.0
2019-05-14,3.63,3.71,3.56,3.69,1356951,3.63,3.71,3.56,3.69,1356951,0.0,1.0
2019-05-15,3.8,3.88,3.65,3.67,1532310,3.8,3.88,3.65,3.67,1532310,0.0,1.0
2019-05-16,3.61,3.81,3.5532,3.81,1892852,3.61,3.81,3.5532,3.81,1892852,0.0,1.0
2019-05-17,3.53,3.63,3.52,3.6,1315391,3.53,3.63,3.52,3.6,1315391,0.0,1.0
2019-05-20,3.42,3.54,3.4,3.53,960435,3.42,3.54,3.4,3.53,960435,0.0,1.0
2019-05-21,3.44,3.49,3.37,3.43,965610,3.44,3.49,3.37,3.43,965610,0.0,1.0
2019-05-22,3.45,3.52,3.38,3.42,1363660,3.45,3.52,3.38,3.42,1363660,0.0,1.0
2019-05-23,3.19,3.47,3.185,3.45,3378256,3.19,3.47,3.185,3.45,3378256,0.0,1.0
2019-05-24,3.11,3.2,3.05,3.2,2324992,3.11,3.2,3.05,3.2,2324992,0.0,1.0
2019-05-28,3.62,3.805,3.43,3.47,5881792,3.62,3.805,3.43,3.47,5881792,0.0,1.0
2019-05-29,3.52,3.66,3.49,3.61,1997009,3.52,3.66,3.49,3.61,1997009,0.0,1.0
2019-05-30,3.64,3.66,3.44,3.48,2972233,3.64,3.66,3.44,3.48,2972233,0.0,1.0
2019-05-31,3.72,3.8,3.615,3.76,2444889,3.72,3.8,3.615,3.76,2444889,0.0,1.0
2019-06-03,4.19,4.23,3.81,3.81,5299603,4.19,4.23,3.81,3.81,5299603,0.0,1.0
2019-06-04,4.23,4.245,4.03,4.12,3132852,4.23,4.245,4.03,4.12,3132852,0.0,1.0
2019-06-05,4.24,4.465,4.14,4.35,2861952,4.24,4.465,4.14,4.35,2861952,0.0,1.0
2019-06-06,4.28,4.415,4.195,4.3,2153885,4.28,4.415,4.195,4.3,2153885,0.0,1.0
2019-06-07,4.31,4.5,4.255,4.31,2373847,4.31,4.5,4.255,4.31,2373847,0.0,1.0
2019-06-10,4.17,4.245,4.1338,4.22,2376167,4.17,4.245,4.1338,4.22,2376167,0.0,1.0
2019-06-11,4.26,4.31,4.11,4.15,1937247,4.26,4.31,4.11,4.15,1937247,0.0,1.0
2019-06-12,4.3,4.39,4.21,4.3,1818613,4.3,4.39,4.21,4.3,1818613,0.0,1.0
2019-06-13,4.32,4.33,4.21,4.33,2121245,4.32,4.33,4.21,4.33,2121245,0.0,1.0
2019-06-14,4.26,4.47,4.2201,4.38,3490295,4.26,4.47,4.2201,4.38,3490295,0.0,1.0
2019-06-17,4.3,4.32,4.1928,4.24,1990979,4.3,4.32,4.1928,4.24,1990979,0.0,1.0
2019-06-18,4.48,4.53,4.35,4.38,2570420,4.48,4.53,4.35,4.38,2570420,0.0,1.0
2019-06-19,4.51,4.54,4.345,4.44,2542757,4.51,4.54,4.345,4.44,2542757,0.0,1.0
2019-06-20,5.11,5.2,4.67,4.68,7461149,5.11,5.2,4.67,4.68,7461149,0.0,1.0
2019-06-21,5.43,5.43,4.92,5.14,11976364,5.43,5.43,4.92,5.14,11976364,0.0,1.0
2019-06-24,5.49,5.56,5.267,5.46,4276623,5.49,5.56,5.267,5.46,4276623,0.0,1.0
2019-06-25,5.45,5.63,5.27,5.5,5361751,5.45,5.63,5.27,5.5,5361751,0.0,1.0
2019-06-26,5.7,5.82,5.28,5.33,4687831,5.7,5.82,5.28,5.33,4687831,0.0,1.0
2019-06-27,5.75,5.76,5.63,5.71,3022414,5.75,5.76,5.63,5.71,3022414,0.0,1.0
2019-06-28,5.82,5.82,5.68,5.78,3257292,5.82,5.82,5.68,5.78,3257292,0.0,1.0
2019-07-01,5.79,5.875,5.56,5.64,3190644,5.79,5.875,5.56,5.64,3190644,0.0,1.0
2019-07-02,6.24,6.31,5.86,5.87,5147463,6.24,6.31,5.86,5.87,5147463,0.0,1.0
2019-07-03,6.24,6.4,6.13,6.37,3484806,6.24,6.4,6.13,6.37,3484806,0.0,1.0
2019-07-05,6.26,6.32,5.98,6.01,3990864,6.26,6.32,5.98,6.01,3990864,0.0,1.0
2019-07-08,6.2,6.43,6.04,6.36,3887904,6.2,6.43,6.04,6.36,3887904,0.0,1.0
2019-07-09,6.55,6.64,6.165,6.23,3526297,6.55,6.64,6.165,6.23,3526297,0.0,1.0
2019-07-10,6.85,6.85,6.54,6.72,4698270,6.85,6.85,6.54,6.72,4698270,0.0,1.0
2019-07-11,6.75,6.91,6.62,6.82,4782728,6.75,6.91,6.62,6.82,4782728,0.0,1.0
2019-07-12,6.99,7.035,6.75,6.75,3200033,6.99,7.035,6.75,6.75,3200033,0.0,1.0
2019-07-15,6.98,7.14,6.91,7.02,3238742,6.98,7.14,6.91,7.02,3238742,0.0,1.0
2019-07-16,7.22,7.32,6.88,6.94,4174362,7.22,7.32,6.88,6.94,4174362,0.0,1.0
2019-07-17,7.6,7.61,7.23,7.26,4453997,7.6,7.61,7.23,7.26,4453997,0.0,1.0
2019-07-18,7.83,7.88,7.42,7.62,6849274,7.83,7.88,7.42,7.62,6849274,0.0,1.0
2019-07-19,7.68,7.86,7.55,7.76,5893544,7.68,7.86,7.55,7.76,5893544,0.0,1.0
2019-07-22,7.81,7.96,7.66,7.67,4713606,7.81,7.96,7.66,7.67,4713606,0.0,1.0
2019-07-23,7.49,7.8,7.26,7.7,5419862,7.49,7.8,7.26,7.7,5419862,0.0,1.0
2019-07-24,7.8,7.89,7.52,7.6,4475592,7.8,7.89,7.52,7.6,4475592,0.0,1.0
2019-07-25,7.73,7.8101,7.61,7.77,3936640,7.73,7.8101,7.61,7.77,3936640,0.0,1.0
2019-07-26,7.88,7.95,7.76,7.78,2410971,7.88,7.95,7.76,7.78,2410971,0.0,1.0
2019-07-29,7.95,7.95,7.7,7.9,2394558,7.95,7.95,7.7,7.9,2394558,0.0,1.0
2019-07-30,8.08,8.18,7.91,7.97,3557857,8.08,8.18,7.91,7.97,3557857,0.0,1.0
2019-07-31,7.7,8.13,7.61,8.09,5108008,7.7,8.13,7.61,8.09,5108008,0.0,1.0
2019-08-01,8.27,8.32,7.35,7.41,6793809,8.27,8.32,7.35,7.41,6793809,0.0,1.0
2019-08-02,8.16,8.35,7.9801,8.15,4458835,8.16,8.35,7.9801,8.15,4458835,0.0,1.0
2019-08-05,8.66,8.82,8.36,8.4,5810891,8.66,8.82,8.36,8.4,5810891,0.0,1.0
2019-08-06,8.57,8.99,8.44,8.62,4985628,8.57,8.99,8.44,8.62,4985628,0.0,1.0
2019-08-07,7.84,8.91,7.62,8.9,9571894,7.84,8.91,7.62,8.9,9571894,0.0,1.0
2019-08-08,8.32,8.42,7.445,7.58,4166020,8.32,8.42,7.445,7.58,4166020,0.0,1.0
2019-08-09,8.23,8.48,8.165,8.27,4175359,8.23,8.48,8.165,8.27,4175359,0.0,1.0
2019-08-12,8.26,8.45,8.17,8.26,3421417,8.26,8.45,8.17,8.26,3421417,0.0,1.0
2019-08-13,8.09,8.43,7.75,8.34,3619533,8.09,8.43,7.75,8.34,3619533,0.0,1.0
2019-08-14,8.55,8.88,8.2,8.25,5293508,8.55,8.88,8.2,8.25,5293508,0.0,1.0
2019-08-15,8.77,8.855,8.39,8.59,3162894,8.77,8.855,8.39,8.59,3162894,0.0,1.0
2019-08-16,8.62,8.895,8.52,8.61,3406374,8.62,8.895,8.52,8.61,3406374,0.0,1.0
2019-08-19,8.57,8.76,8.245,8.35,2817266,8.57,8.76,8.245,8.35,2817266,0.0,1.0
2019-08-20,8.76,8.8101,8.57,8.66,2417684,8.76,8.8101,8.57,8.66,2417684,0.0,1.0
2019-08-21,8.73,8.845,8.64,8.71,1897100,8.73,8.845,8.64,8.71,1897100,0.0,1.0
2019-08-22,8.58,8.76,8.5,8.6,1939326,8.58,8.76,8.5,8.6,1939326,0.0,1.0
2019-08-23,9.17,9.35,8.62,8.65,5611546,9.17,9.35,8.62,8.65,5611546,0.0,1.0
2019-08-26,9.22,9.49,9.04,9.27,3059817,9.22,9.49,9.04,9.27,3059817,0.0,1.0
2019-08-27,9.52,9.685,9.16,9.25,3538769,9.52,9.685,9.16,9.25,3538769,0.0,1.0
2019-08-28,9.55,9.62,9.21,9.56,2618529,9.55,9.62,9.21,9.56,2618529,0.0,1.0
2019-08-29,9.22,9.54,9.05,9.54,3255727,9.22,9.54,9.05,9.54,3255727,0.0,1.0
2019-08-30,9.19,9.4,9.09,9.12,2523527,9.19,9.4,9.09,9.12,2523527,0.0,1.0
2019-09-03,9.26,9.48,9.17,9.46,4421950,9.26,9.48,9.17,9.46,4421950,0.0,1.0
2019-09-04,9.99,10.09,9.23,9.26,5438181,9.99,10.09,9.23,9.26,5438181,0.0,1.0
2019-09-05,9.71,9.91,9.58,9.71,4499644,9.71,9.91,9.58,9.71,4499644,0.0,1.0
2019-09-06,9.2,10.0,9.1434,9.71,4983206,9.2,10.0,9.1434,9.71,4983206,0.0,1.0
2019-09-09,8.62,9.32,8.3,9.31,6102374,8.62,9.32,8.3,9.31,6102374,0.0,1.0
2019-09-10,8.36,8.77,8.33,8.5,3798280,8.36,8.77,8.33,8.5,3798280,0.0,1.0
2019-09-11,8.57,8.8,8.35,8.35,3692612,8.57,8.8,8.35,8.35,3692612,0.0,1.0
2019-09-12,8.67,9.36,8.63,8.9,4828983,8.67,9.36,8.63,8.9,4828983,0.0,1.0
2019-09-13,8.29,8.82,8.23,8.65,4328906,8.29,8.82,8.23,8.65,4328906,0.0,1.0
2019-09-16,8.46,8.6,8.02,8.5,3636507,8.46,8.6,8.02,8.5,3636507,0.0,1.0
2019-09-17,8.39,8.58,8.31,8.57,2620423,8.39,8.58,8.31,8.57,2620423,0.0,1.0
2019-09-18,8.12,8.46,7.91,8.33,3746714,8.12,8.46,7.91,8.33,3746714,0.0,1.0
2019-09-19,8.3,8.36,8.15,8.18,1802283,8.3,8.36,8.15,8.18,1802283,0.0,1.0
2019-09-20,8.4,8.48,8.2,8.26,4185732,8.4,8.48,8.2,8.26,4185732,0.0,1.0
2019-09-23,8.84,8.92,8.44,8.48,3772829,8.84,8.92,8.44,8.48,3772829,0.0,1.0
2019-09-24,8.95,9.035,8.59,8.75,2630079,8.95,9.035,8.59,8.75,2630079,0.0,1.0
2019-09-25,8.21,8.92,8.1,8.92,3681320,8.21,8.92,8.1,8.92,3681320,0.0,1.0
2019-09-26,7.86,8.3039,7.83,8.2,2949561,7.86,8.3039,7.83,8.2,2949561,0.0,1.0
2019-09-27,7.88,8.04,7.06,7.55,3681997,7.88,8.04,7.06,7.55,3681997,0.0,1.0
2019-09-30,7.77,7.82,7.5,7.6,2873973,7.77,7.82,7.5,7.6,2873973,0.0,1.0
2019-10-01,7.69,7.945,7.55,7.71,3050267,7.69,7.945,7.55,7.71,3050267,0.0,1.0
2019-10-02,7.81,7.99,7.725,7.85,2388160,7.81,7.99,7.725,7.85,2388160,0.0,1.0
2019-10-03,7.8,8.01,7.74,7.8,1860146,7.8,8.01,7.74,7.8,1860146,0.0,1.0
2019-10-04,7.87,7.91,7.63,7.72,1493833,7.87,7.91,7.63,7.72,1493833,0.0,1.0
2019-10-07,7.8,7.9224,7.7,7.78,1289088,7.8,7.9224,7.7,7.78,1289088,0.0,1.0
2019-10-08,7.95,7.97,7.775,7.97,1960724,7.95,7.97,7.775,7.97,1960724,0.0,1.0
2019-10-09,7.77,7.96,7.72,7.95,1939645,7.77,7.96,7.72,7.95,1939645,0.0,1.0
2019-10-10,7.82,7.92,7.515,7.75,2036539,7.82,7.92,7.515,7.75,2036539,0.0,1.0
2019-10-11,7.39,7.74,7.37,7.71,3010172,7.39,7.74,7.37,7.71,3010172,0.0,1.0
2019-10-14,7.34,7.47,7.3,7.4,1006304,7.34,7.47,7.3,7.4,1006304,0.0,1.0
2019-10-15,7.23,7.38,7.11,7.25,2171044,7.23,7.38,7.11,7.25,2171044,0.0,1.0
2019-10-16,7.39,7.41,7.17,7.26,1665271,7.39,7.41,7.17,7.26,1665271,0.0,1.0
2019-10-17,7.87,7.87,7.28,7.28,2353878,7.87,7.87,7.28,7.28,2353878,0.0,1.0
2019-10-18,7.88,7.9977,7.65,7.83,1843471,7.88,7.9977,7.65,7.83,1843471,0.0,1.0
2019-10-21,7.69,8.14,7.67,8.01,1661280,7.69,8.14,7.67,8.01,1661280,0.0,1.0
2019-10-22,7.69,7.77,7.5,7.69,1279136,7.69,7.77,7.5,7.69,1279136,0.0,1.0
2019-10-23,7.87,8.035,7.78,7.78,1796875,7.87,8.035,7.78,7.78,1796875,0.0,1.0
2019-10-24,8.1,8.19,7.86,7.86,2125235,8.1,8.19,7.86,7.86,2125235,0.0,1.0
2019-10-25,8.13,8.35,8.02,8.25,1658173,8.13,8.35,8.02,8.25,1658173,0.0,1.0
2019-10-28,7.89,8.02,7.78,7.95,1371856,7.89,8.02,7.78,7.95,1371856,0.0,1.0
2019-10-29,7.92,8.07,7.61,7.8,2387472,7.92,8.07,7.61,7.8,2387472,0.0,1.0
2019-10-30,8.19,8.2,7.87,7.93,2429909,8.19,8.2,7.87,7.93,2429909,0.0,1.0
2019-10-31,8.42,8.61,8.22,8.31,2860730,8.42,8.61,8.22,8.31,2860730,0.0,1.0
2019-11-01,8.99,9.01,8.13,8.42,4138622,8.99,9.01,8.13,8.42,4138622,0.0,1.0
2019-11-04,8.95,9.165,8.88,8.95,2624598,8.95,9.165,8.88,8.95,2624598,0.0,1.0
2019-11-05,8.93,9.0,8.68,8.75,3022493,8.93,9.0,8.68,8.75,3022493,0.0,1.0
2019-11-06,8.91,9.02,8.73,8.96,2086402,8.91,9.02,8.73,8.96,2086402,0.0,1.0
2019-11-07,7.63,8.85,7.54,8.79,5017876,7.63,8.85,7.54,8.79,5017876,0.0,1.0
2019-11-08,7.7,7.98,7.5,7.5,2479731,7.7,7.98,7.5,7.5,2479731,0.0,1.0
2019-11-11,7.64,7.71,7.5,7.69,2097969,7.64,7.71,7.5,7.69,2097969,0.0,1.0
2019-11-12,7.61,7.72,7.53,7.62,2575814,7.61,7.72,7.53,7.62,2575814,0.0,1.0
2019-11-13,7.88,8.03,7.71,7.71,2148905,7.88,8.03,7.71,7.71,2148905,0.0,1.0
2019-11-14,7.91,8.0,7.7,7.91,1999968,7.91,8.0,7.7,7.91,1999968,0.0,1.0
2019-11-15,7.65,7.86,7.605,7.83,1933809,7.65,7.86,7.605,7.83,1933809,0.0,1.0
2019-11-18,7.77,7.82,7.61,7.65,1343018,7.77,7.82,7.61,7.65,1343018,0.0,1.0
2019-11-19,7.74,7.88,7.68,7.76,1354205,7.74,7.88,7.68,7.76,1354205,0.0,1.0
2019-11-20,7.96,8.01,7.72,7.76,1623177,7.96,8.01,7.72,7.76,1623177,0.0,1.0
2019-11-21,7.56,7.99,7.56,7.95,1444117,7.56,7.99,7.56,7.95,1444117,0.0,1.0
2019-11-22,7.59,7.73,7.41,7.66,1713207,7.59,7.73,7.41,7.66,1713207,0.0,1.0
2019-11-25,7.55,7.82,7.49,7.53,1454478,7.55,7.82,7.49,7.53,1454478,0.0,1.0
2019-11-26,7.69,7.72,7.5,7.58,1059833,7.69,7.72,7.5,7.58,1059833,0.0,1.0
2019-11-27,7.56,7.674,7.42,7.6,2130759,7.56,7.674,7.42,7.6,2130759,0.0,1.0
2019-11-29,7.84,7.88,7.6,7.6,1016594,7.84,7.88,7.6,7.6,1016594,0.0,1.0
2019-12-02,7.88,7.9,7.6367,7.81,1891107,7.88,7.9,7.6367,7.81,1891107,0.0,1.0
2019-12-03,8.17,8.27,8.0,8.0,2493897,8.17,8.27,8.0,8.0,2493897,0.0,1.0
2019-12-04,7.92,8.22,7.83,8.15,1783081,7.92,8.22,7.83,8.15,1783081,0.0,1.0
2019-12-05,7.36,7.71,7.2215,7.62,7312344,7.36,7.71,7.2215,7.62,7312344,0.0,1.0
2019-12-06,7.3,7.39,7.05,7.23,3725460,7.3,7.39,7.05,7.23,3725460,0.0,1.0
2019-12-09,7.26,7.545,7.25,7.38,2682502,7.26,7.545,7.25,7.38,2682502,0.0,1.0
2019-12-10,7.17,7.36,7.11,7.33,1840176,7.17,7.36,7.11,7.33,1840176,0.0,1.0
2019-12-11,7.25,7.3,7.1,7.22,1613841,7.25,7.3,7.1,7.22,1613841,0.0,1.0
2019-12-12,7.26,7.42,7.1,7.37,2050900,7.26,7.42,7.1,7.37,2050900,0.0,1.0
2019-12-13,7.5,7.6,7.2,7.2,2797659,7.5,7.6,7.2,7.2,2797659,0.0,1.0
2019-12-16,7.19,7.6,7.18,7.56,3030494,7.19,7.6,7.18,7.56,3030494,0.0,1.0
2019-12-17,7.14,7.32,7.14,7.18,1745422,7.14,7.32,7.14,7.18,1745422,0.0,1.0
2019-12-18,7.26,7.2707,7.115,7.14,1618097,7.26,7.2707,7.115,7.14,1618097,0.0,1.0
2019-12-19,7.19,7.26,7.12,7.25,3257151,7.19,7.26,7.12,7.25,3257151,0.0,1.0
2019-12-20,7.1,7.23,7.04,7.21,4198683,7.1,7.23,7.04,7.21,4198683,0.0,1.0
2019-12-23,7.46,7.48,7.08,7.15,2193093,7.46,7.48,7.08,7.15,2193093,0.0,1.0
2019-12-24,7.71,7.71,7.46,7.55,1547101,7.71,7.71,7.46,7.55,1547101,0.0,1.0
2019-12-26,7.74,7.94,7.57,7.76,2147200,7.74,7.94,7.57,7.76,2147200,0.0,1.0
2019-12-27,7.63,7.81,7.6,7.7,2645915,7.63,7.81,7.6,7.7,2645915,0.0,1.0
2019-12-30,7.88,7.91,7.6,7.66,3683295,7.88,7.91,7.6,7.66,3683295,0.0,1.0
2019-12-31,8.03,8.15,7.91,7.98,2768060,8.03,8.15,7.91,7.98,2768060,0.0,1.0
2020-01-02,8.09,8.335,8.03,8.16,1771476,8.09,8.335,8.03,8.16,1771476,0.0,1.0
2020-01-03,8.0,8.39,7.95,8.34,3102586,8.0,8.39,7.95,8.34,3102586,0.0,1.0
2020-01-06,7.88,8.29,7.8,8.27,2584404,7.88,8.29,7.8,8.27,2584404,0.0,1.0
2020-01-07,8.22,8.255,7.8361,7.9,1978884,8.22,8.255,7.8361,7.9,1978884,0.0,1.0
2020-01-08,7.71,8.23,7.6449,8.21,2882775,7.71,8.23,7.6449,8.21,2882775,0.0,1.0
2020-01-09,7.43,7.63,7.38,7.61,1914299,7.43,7.63,7.38,7.61,1914299,0.0,1.0
2020-01-10,7.52,7.6352,7.43,7.43,1426606,7.52,7.6352,7.43,7.43,1426606,0.0,1.0
2020-01-13,7.21,7.56,7.2,7.53,1589565,7.21,7.56,7.2,7.53,1589565,0.0,1.0
2020-01-14,7.34,7.39,7.12,7.16,1493110,7.34,7.39,7.12,7.16,1493110,0.0,1.0
2020-01-15,7.41,7.45,7.18,7.38,2253150,7.41,7.45,7.18,7.38,2253150,0.0,1.0
2020-01-16,7.41,7.4666,7.2525,7.29,2026707,7.41,7.4666,7.2525,7.29,2026707,0.0,1.0
2020-01-17,7.26,7.455,7.19,7.45,2225901,7.26,7.455,7.19,7.45,2225901,0.0,1.0
2020-01-21,7.39,7.43,7.17,7.3,2386429,7.39,7.43,7.17,7.3,2386429,0.0,1.0
2020-01-22,7.33,7.49,7.3,7.39,911736,7.33,7.49,7.3,7.39,911736,0.0,1.0
2020-01-23,7.31,7.54,7.22,7.29,1813546,7.31,7.54,7.22,7.29,1813546,0.0,1.0
2020-01-24,7.5,7.5,7.23,7.31,1682705,7.5,7.5,7.23,7.31,1682705,0.0,1.0
2020-01-27,7.36,7.68,7.315,7.6,2846935,7.36,7.68,7.315,7.6,2846935,0.0,1.0
2020-01-28,7.12,7.39,7.05,7.28,1583512,7.12,7.39,7.05,7.28,1583512,0.0,1.0
2020-01-29,7.29,7.3,6.94,7.1,2180896,7.29,7.3,6.94,7.1,2180896,0.0,1.0
2020-01-30,7.25,7.37,7.22,7.3,1898964,7.25,7.37,7.22,7.3,1898964,0.0,1.0
2020-01-31,7.28,7.36,7.1599,7.23,2499157,7.28,7.36,7.1599,7.23,2499157,0.0,1.0
2020-02-03,7.27,7.325,7.18,7.22,1132411,7.27,7.325,7.18,7.22,1132411,0.0,1.0
2020-02-04,6.62,7.14,6.6,7.11,4198063,6.62,7.14,6.6,7.11,4198063,0.0,1.0
2020-02-05,6.59,6.72,6.5,6.61,2160916,6.59,6.72,6.5,6.61,2160916,0.0,1.0
2020-02-06,6.78,6.81,6.6,6.62,2427516,6.78,6.81,6.6,6.62,2427516,0.0,1.0
2020-02-07,6.68,6.95,6.66,6.8,1252409,6.68,6.95,6.66,6.8,1252409,0.0,1.0
2020-02-10,6.82,6.89,6.65,6.73,2056879,6.82,6.89,6.65,6.73,2056879,0.0,1.0
2020-02-11,6.98,7.02,6.78,6.78,2555106,6.98,7.02,6.78,6.78,2555106,0.0,1.0
2020-02-12,6.91,7.03,6.89,6.96,869271,6.91,7.03,6.89,6.96,869271,0.0,1.0
2020-02-13,6.97,7.05,6.9088,6.98,2109029,6.97,7.05,6.9088,6.98,2109029,0.0,1.0
2020-02-14,6.67,7.0,6.65,6.93,1609581,6.67,7.0,6.65,6.93,1609581,0.0,1.0
2020-02-18,7.37,7.3766,6.68,6.75,3703270,7.37,7.3766,6.68,6.75,3703270,0.0,1.0
2020-02-19,7.57,7.61,7.21,7.42,3931807,7.57,7.61,7.21,7.42,3931807,0.0,1.0
2020-02-20,7.52,7.74,7.47,7.58,3297490,7.52,7.74,7.47,7.58,3297490,0.0,1.0
2020-02-21,9.93,9.95,8.04,8.05,20221975,9.93,9.95,8.04,8.05,20221975,0.0,1.0
2020-02-24,10.88,10.97,10.1,10.52,13872359,10.88,10.97,10.1,10.52,13872359,0.0,1.0
2020-02-25,10.92,11.29,10.33,10.48,11689017,10.92,11.29,10.33,10.48,11689017,0.0,1.0
2020-02-26,10.8,11.06,10.6,10.77,4688068,10.8,11.06,10.6,10.77,4688068,0.0,1.0
2020-02-27,9.42,10.98,9.37,10.89,6551463,9.42,10.98,9.37,10.89,6551463,0.0,1.0
2020-02-28,8.69,9.14,8.31,8.54,5712926,8.69,9.14,8.31,8.54,5712926,0.0,1.0
2020-03-02,9.34,9.43,8.81,9.08,2947841,9.34,9.43,8.81,9.08,2947841,0.0,1.0
2020-03-03,9.43,10.08,9.13,9.43,6092900,9.43,10.08,9.13,9.43,6092900,0.0,1.0
2020-03-04,9.65,9.8769,9.26,9.48,4211351,9.65,9.8769,9.26,9.48,4211351,0.0,1.0
2020-03-05,9.64,9.9,9.4169,9.76,4757577,9.64,9.9,9.4169,9.76,4757577,0.0,1.0
2020-03-06,9.39,9.72,8.93,9.68,7591473,9.39,9.72,8.93,9.68,7591473,0.0,1.0
2020-03-09,8.34,8.97,8.33,8.75,4750913,8.34,8.97,8.33,8.75,4750913,0.0,1.0
2020-03-10,8.39,8.73,7.98,8.49,2664371,8.39,8.73,7.98,8.49,2664371,0.0,1.0
2020-03-11,7.56,8.47,7.42,8.27,5396794,7.56,8.47,7.42,8.27,5396794,0.0,1.0
2020-03-12,6.56,7.57,5.91,6.6,6808010,6.56,7.57,5.91,6.6,6808010,0.0,1.0
2020-03-13,5.75,6.87,5.75,6.85,4771863,5.75,6.87,5.75,6.85,4771863,0.0,1.0
2020-03-16,6.03,6.475,4.6,4.66,6668246,6.03,6.475,4.6,4.66,6668246,0.0,1.0
2020-03-17,6.65,7.06,5.82,5.86,6896475,6.65,7.06,5.82,5.86,6896475,0.0,1.0
2020-03-18,5.36,6.79,5.26,6.42,5238652,5.36,6.79,5.26,6.42,5238652,0.0,1.0
2020-03-19,5.51,6.44,4.82,5.43,5479240,5.51,6.44,4.82,5.43,5479240,0.0,1.0
2020-03-20,5.15,5.98,5.15,5.9,4971142,5.15,5.98,5.15,5.9,4971142,0.0,1.0
2020-03-23,5.62,5.93,5.09,5.6,4365256,5.62,5.93,5.09,5.6,4365256,0.0,1.0
2020-03-24,6.36,6.6,6.01,6.18,5490350,6.36,6.6,6.01,6.18,5490350,0.0,1.0
2020-03-25,7.11,7.36,6.23,6.37,5707211,7.11,7.36,6.23,6.37,5707211,0.0,1.0
2020-03-26,7.01,7.73,6.82,7.4,4381396,7.01,7.73,6.82,7.4,4381396,0.0,1.0
2020-03-27,6.67,7.01,6.48,6.78,3955645,6.67,7.01,6.48,6.78,3955645,0.0,1.0
2020-03-30,6.23,6.93,6.06,6.66,3485632,6.23,6.93,6.06,6.66,3485632,0.0,1.0
2020-03-31,6.17,6.685,6.1,6.1,3338355,6.17,6.685,6.1,6.1,3338355,0.0,1.0
2020-04-01,6.35,6.54,6.04,6.16,2683876,6.35,6.54,6.04,6.16,2683876,0.0,1.0
2020-04-02,6.61,6.92,6.43,6.5,2577893,6.61,6.92,6.43,6.5,2577893,0.0,1.0
2020-04-03,6.48,6.85,6.47,6.7,2282984,6.48,6.85,6.47,6.7,2282984,0.0,1.0
2020-04-06,7.0,7.11,6.6,6.84,3775440,7.0,7.11,6.6,6.84,3775440,0.0,1.0
2020-04-07,6.87,7.27,6.75,7.01,2899805,6.87,7.27,6.75,7.01,2899805,0.0,1.0
2020-04-08,6.9,7.13,6.79,6.93,1413438,6.9,7.13,6.79,6.93,1413438,0.0,1.0
2020-04-09,7.74,7.805,7.16,7.16,3768741,7.74,7.805,7.16,7.16,3768741,0.0,1.0
2020-04-13,8.74,8.85,7.51,7.9,5324177,8.74,8.85,7.51,7.9,5324177,0.0,1.0
2020-04-14,8.58,9.51,8.35,9.12,5027460,8.58,9.51,8.35,9.12,5027460,0.0,1.0
2020-04-15,8.41,8.7,8.105,8.28,2612498,8.41,8.7,8.105,8.28,2612498,0.0,1.0
2020-04-16,8.5,8.795,8.3,8.54,2549404,8.5,8.795,8.3,8.54,2549404,0.0,1.0
2020-04-17,8.31,8.6,8.13,8.13,3615652,8.31,8.6,8.13,8.13,3615652,0.0,1.0
2020-04-20,8.69,8.96,8.33,8.44,2790249,8.69,8.96,8.33,8.44,2790249,0.0,1.0
2020-04-21,8.63,8.76,8.28,8.34,2908178,8.63,8.76,8.28,8.34,2908178,0.0,1.0
2020-04-22,9.22,9.28,8.92,8.97,3395157,9.22,9.28,8.92,8.97,3395157,0.0,1.0
2020-04-23,9.64,10.19,9.3599,9.45,4827850,9.64,10.19,9.3599,9.45,4827850,0.0,1.0
2020-04-24,9.74,9.96,9.42,9.96,2812458,9.74,9.96,9.42,9.96,2812458,0.0,1.0
2020-04-27,9.73,9.88,9.38,9.77,1965311,9.73,9.88,9.38,9.77,1965311,0.0,1.0
2020-04-28,9.56,9.8,9.32,9.62,2920130,9.56,9.8,9.32,9.62,2920130,0.0,1.0
2020-04-29,9.75,9.76,9.1643,9.43,2962742,9.75,9.76,9.1643,9.43,2962742,0.0,1.0
2020-04-30,9.47,9.81,9.26,9.5,2524604,9.47,9.81,9.26,9.5,2524604,0.0,1.0
2020-05-01,9.29,9.62,8.78,9.0,4732736,9.29,9.62,8.78,9.0,4732736,0.0,1.0
2020-05-04,9.57,9.725,9.36,9.43,3280335,9.57,9.725,9.36,9.43,3280335,0.0,1.0
2020-05-05,9.55,9.655,9.3,9.57,3020123,9.55,9.655,9.3,9.57,3020123,0.0,1.0
2020-05-06,9.21,9.38,9.1,9.33,2533854,9.21,9.38,9.1,9.33,2533854,0.0,1.0
2020-05-07,9.63,9.74,9.19,9.36,3539808,9.63,9.74,9.19,9.36,3539808,0.0,1.0
2020-05-08,9.24,9.63,9.21,9.51,2838432,9.24,9.63,9.21,9.51,2838432,0.0,1.0
2020-05-11,8.92,9.22,8.76,9.17,3021460,8.92,9.22,8.76,9.17,3021460,0.0,1.0
2020-05-12,8.91,9.32,8.86,8.92,2341262,8.91,9.32,8.86,8.92,2341262,0.0,1.0
2020-05-13,8.72,9.11,8.46,9.11,2671011,8.72,9.11,8.46,9.11,2671011,0.0,1.0
2020-05-14,8.91,8.9712,8.48,8.69,3154266,8.91,8.9712,8.48,8.69,3154266,0.0,1.0
2020-05-15,9.33,9.37,9.03,9.3,3346213,9.33,9.37,9.03,9.3,3346213,0.0,1.0
2020-05-18,8.81,9.57,8.81,9.57,3188236,8.81,9.57,8.81,9.57,3188236,0.0,1.0
2020-05-19,9.54,9.62,9.1,9.22,3935566,9.54,9.62,9.1,9.22,3935566,0.0,1.0
2020-05-20,9.4,9.74,9.33,9.73,2502000,9.4,9.74,9.33,9.73,2502000,0.0,1.0
2020-05-21,9.04,9.29,8.875,9.23,2289519,9.04,9.29,8.875,9.23,2289519,0.0,1.0
2020-05-22,9.0,9.285,8.94,9.15,1843177,9.0,9.285,8.94,9.15,1843177,0.0,1.0
2020-05-26,8.49,9.0,8.48,9.0,2759025,8.49,9.0,8.48,9.0,2759025,0.0,1.0
2020-05-27,8.59,8.6084,8.12,8.23,2909858,8.59,8.6084,8.12,8.23,2909858,0.0,1.0
2020-05-28,8.42,8.85,8.33,8.78,2135585,8.42,8.85,8.33,8.78,2135585,0.0,1.0
2020-05-29,8.4,8.63,8.355,8.59,2407471,8.4,8.63,8.355,8.59,2407471,0.0,1.0
2020-06-01,8.6,8.6,8.4,8.41,1961878,8.6,8.6,8.4,8.41,1961878,0.0,1.0
2020-06-02,8.28,8.65,8.18,8.62,2800829,8.28,8.65,8.18,8.62,2800829,0.0,1.0
2020-06-03,8.02,8.2815,7.91,8.05,2477160,8.02,8.2815,7.91,8.05,2477160,0.0,1.0
2020-06-04,8.27,8.39,8.08,8.18,1722800,8.27,8.39,8.08,8.18,1722800,0.0,1.0
2020-06-05,8.36,8.36,7.79,7.99,2979346,8.36,8.36,7.79,7.99,2979346,0.0,1.0
2020-06-08,8.51,8.56,8.3,8.44,3203581,8.51,8.56,8.3,8.44,3203581,0.0,1.0
2020-06-09,8.67,8.85,8.51,8.66,2526391,8.67,8.85,8.51,8.66,2526391,0.0,1.0
2020-06-10,8.87,8.88,8.2,8.8,3599287,8.87,8.88,8.2,8.8,3599287,0.0,1.0
2020-06-11,8.25,8.89,8.1,8.78,5027294,8.25,8.89,8.1,8.78,5027294,0.0,1.0
2020-06-12,8.33,8.6307,8.17,8.4,4114093,8.33,8.6307,8.17,8.4,4114093,0.0,1.0
2020-06-15,8.51,8.533,7.8698,8.06,2444802,8.51,8.533,7.8698,8.06,2444802,0.0,1.0
2020-06-16,8.31,8.64,8.26,8.57,2100684,8.31,8.64,8.26,8.57,2100684,0.0,1.0
2020-06-17,8.32,8.465,8.26,8.31,1051235,8.32,8.465,8.26,8.31,1051235,0.0,1.0
2020-06-18,8.15,8.38,8.135,8.25,1101898,8.15,8.38,8.135,8.25,1101898,0.0,1.0
2020-06-19,8.61,8.65,8.205,8.3,2439797,8.61,8.65,8.205,8.3,2439797,0.0,1.0
2020-06-22,9.14,9.19,8.805,8.83,2552696,9.14,9.19,8.805,8.83,2552696,0.0,1.0
2020-06-23,9.31,9.44,9.19,9.33,1894769,9.31,9.44,9.19,9.33,1894769,0.0,1.0
2020-06-24,9.03,9.33,8.88,9.2,2206397,9.03,9.33,8.88,9.2,2206397,0.0,1.0
2020-06-25,9.2,9.21,8.885,9.07,1776254,9.2,9.21,8.885,9.07,1776254,0.0,1.0
2020-06-26,9.28,9.32,8.85,9.12,2066032,9.28,9.32,8.85,9.12,2066032,0.0,1.0
2020-06-29,9.55,9.55,9.22,9.33,1852600,9.55,9.55,9.22,9.33,1852600,0.0,1.0
2020-06-30,9.7,9.8,9.41,9.5,4067600,9.7,9.8,9.41,9.5,4067600,0.0,1.0
2020-07-01,9.58,9.69,9.29,9.63,2952700,9.58,9.69,9.29,9.63,2952700,0.0,1.0
2020-07-02,9.62,9.89,9.41,9.42,3255700,9.62,9.89,9.41,9.42,3255700,0.0,1.0
2020-07-06,9.9,10.08,9.7,9.85,2499600,9.9,10.08,9.7,9.85,2499600,0.0,1.0
2020-07-07,10.4,10.5,9.82,9.89,2950500,10.4,10.5,9.82,9.89,2950500,0.0,1.0
2020-07-08,10.89,10.99,10.61,10.65,3266600,10.89,10.99,10.61,10.65,3266600,0.0,1.0
2020-07-09,10.63,11.07,10.53,11.02,2732100,10.63,11.07,10.53,11.02,2732100,0.0,1.0
2020-07-10,11.15,11.27,10.79,11.04,3792300,11.15,11.27,10.79,11.04,3792300,0.0,1.0
2020-07-13,10.76,11.58,10.75,11.44,3460800,10.76,11.58,10.75,11.44,3460800,0.0,1.0
2020-07-14,11.18,11.25,10.67,10.8,3367800,11.18,11.25,10.67,10.8,3367800,0.0,1.0
2020-07-15,11.2,11.25,10.91,11.09,1892200,11.2,11.25,10.91,11.09,1892200,0.0,1.0
2020-07-16,10.93,11.3,10.84,11.1,1855900,10.93,11.3,10.84,11.1,1855900,0.0,1.0
2020-07-17,11.24,11.36,10.99,11.14,2853200,11.24,11.36,10.99,11.14,2853200,0.0,1.0
2020-07-20,11.69,11.77,11.38,11.43,2371673,11.69,11.77,11.38,11.43,2371673,0.0,1.0
2020-07-21,11.85,12.04,11.65,12.0,3113359,11.85,12.04,11.65,12.0,3113359,0.0,1.0
2020-07-22,11.9,12.1,11.765,12.06,2736146,11.9,12.1,11.765,12.06,2736146,0.0,1.0
2020-07-23,11.5,12.01,11.35,11.88,2928047,11.5,12.01,11.35,11.88,2928047,0.0,1.0
2020-07-24,11.98,12.025,11.58,11.66,2590364,11.98,12.025,11.58,11.66,2590364,0.0,1.0
2020-07-27,12.33,12.62,12.035,12.53,4333085,12.33,12.62,12.035,12.53,4333085,0.0,1.0
2020-07-28,12.27,12.43,12.0,12.07,2751694,12.27,12.43,12.0,12.07,2751694,0.0,1.0
2020-07-29,12.14,12.33,11.83,12.3,2473587,12.14,12.33,11.83,12.3,2473587,0.0,1.0
2020-07-30,11.95,12.0427,11.62,11.75,2236931,11.95,12.0427,11.62,11.75,2236931,0.0,1.0
2020-07-31,12.59,12.74,12.23,12.53,5318910,12.59,12.74,12.23,12.53,5318910,0.0,1.0
2020-08-03,12.14,12.59,11.89,12.58,2806410,12.14,12.59,11.89,12.58,2806410,0.0,1.0
2020-08-04,12.66,12.69,12.17,12.18,5500998,12.66,12.69,12.17,12.18,5500998,0.0,1.0
2020-08-05,12.71,13.2,12.66,12.95,3807364,12.71,13.2,12.66,12.95,3807364,0.0,1.0
2020-08-06,12.52,12.99,12.39,12.92,3327867,12.52,12.99,12.39,12.92,3327867,0.0,1.0
2020-08-07,12.1,12.35,11.94,12.26,2313564,12.1,12.35,11.94,12.26,2313564,0.0,1.0
2020-08-10,11.88,12.49,11.85,12.16,1972966,11.88,12.49,11.85,12.16,1972966,0.0,1.0
2020-08-11,10.89,11.48,10.861,11.25,4105387,10.89,11.48,10.861,11.25,4105387,0.0,1.0
2020-08-12,10.89,11.31,10.85,11.3,2251868,10.89,11.31,10.85,11.3,2251868,0.0,1.0
2020-08-13,11.3,11.44,10.965,11.02,1917195,11.3,11.44,10.965,11.02,1917195,0.0,1.0
2020-08-14,11.09,11.32,10.94,11.27,1250908,11.09,11.32,10.94,11.27,1250908,0.0,1.0
2020-08-17,11.88,11.89,11.42,11.5,2613515,11.88,11.89,11.42,11.5,2613515,0.0,1.0
2020-08-18,11.84,12.3,11.68,12.19,3336689,11.84,12.3,11.68,12.19,3336689,0.0,1.0
2020-08-19,11.36,11.85,11.3,11.69,2167375,11.36,11.85,11.3,11.69,2167375,0.0,1.0
2020-08-20,11.44,11.56,11.19,11.3,1842382,11.44,11.56,11.19,11.3,1842382,0.0,1.0
2020-08-21,10.92,11.29,10.88,11.25,2103336,10.92,11.29,10.88,11.25,2103336,0.0,1.0
2020-08-24,10.86,11.08,10.74,11.08,1913076,10.86,11.08,10.74,11.08,1913076,0.0,1.0
2020-08-25,10.75,10.85,10.4219,10.76,2567018,10.75,10.85,10.4219,10.76,2567018,0.0,1.0
2020-08-26,11.13,11.14,10.56,10.61,1960770,11.13,11.14,10.56,10.61,1960770,0.0,1.0
2020-08-27,10.93,11.38,10.6,11.36,1924726,10.93,11.38,10.6,11.36,1924726,0.0,1.0
2020-08-28,11.35,11.43,11.1,11.14,1807100,11.35,11.43,11.1,11.14,1807100,0.0,1.0
2020-08-31,11.42,11.61,11.3339,11.41,1389678,11.42,11.61,11.3339,11.41,1389678,0.0,1.0
2020-09-01,11.09,11.7,10.98,11.7,1647007,11.09,11.7,10.98,11.7,1647007,0.0,1.0
2020-09-02,10.96,11.02,10.68,10.97,1576851,10.96,11.02,10.68,10.97,1576851,0.0,1.0
2020-09-03,11.08,11.1,10.6674,10.88,1937616,11.08,11.1,10.6674,10.88,1937616,0.0,1.0
2020-09-04,10.94,11.07,10.53,11.07,2069446,10.94,11.07,10.53,11.07,2069446,0.0,1.0
2020-09-08,10.63,10.9,10.305,10.59,2373407,10.63,10.9,10.305,10.59,2373407,0.0,1.0
2020-09-09,11.03,11.1,10.82,10.82,2305388,11.03,11.1,10.82,10.82,2305388,0.0,1.0
2020-09-10,10.92,11.2,10.82,11.17,1968396,10.92,11.2,10.82,11.17,1968396,0.0,1.0
2020-09-11,10.64,11.09,10.6084,11.01,1886160,10.64,11.09,10.6084,11.01,1886160,0.0,1.0
2020-09-14,11.23,11.25,10.81,10.81,2441426,11.23,11.25,10.81,10.81,2441426,0.0,1.0
2020-09-15,11.2,11.395,11.06,11.3,1669420,11.2,11.395,11.06,11.3,1669420,0.0,1.0
2020-09-16,11.34,11.5365,11.21,11.38,2141149,11.34,11.5365,11.21,11.38,2141149,0.0,1.0
2020-09-17,11.78,11.8,10.91,11.0,4493303,11.78,11.8,10.91,11.0,4493303,0.0,1.0
2020-09-18,11.81,12.2,11.73,11.85,4866057,11.81,12.2,11.73,11.85,4866057,0.0,1.0
2020-09-21,11.15,11.8,11.08,11.55,4536146,11.15,11.8,11.08,11.55,4536146,0.0,1.0
2020-09-22,10.67,11.29,10.56,11.29,3190985,10.67,11.29,10.56,11.29,3190985,0.0,1.0
2020-09-23,9.75,10.505,9.69,10.45,3545602,9.75,10.505,9.69,10.45,3545602,0.0,1.0
2020-09-24,10.02,10.06,9.571,9.6,3921916,10.02,10.06,9.571,9.6,3921916,0.0,1.0
2020-09-25,10.11,10.19,9.8,9.85,1927529,10.11,10.19,9.8,9.85,1927529,0.0,1.0
2020-09-28,10.28,10.35,10.07,10.26,1805034,10.28,10.35,10.07,10.26,1805034,0.0,1.0
2020-09-29,10.54,10.5706,10.315,10.38,1802716,10.54,10.5706,10.315,10.38,1802716,0.0,1.0
2020-09-30,10.55,10.66,10.345,10.43,1655924,10.55,10.66,10.345,10.43,1655924,0.0,1.0
2020-10-01,10.64,10.73,10.4829,10.68,1709896,10.64,10.73,10.4829,10.68,1709896,0.0,1.0
2020-10-02,10.52,10.6325,10.4236,10.51,2514457,10.52,10.6325,10.4236,10.51,2514457,0.0,1.0
2020-10-05,11.12,11.14,10.58,10.58,2570380,11.12,11.14,10.58,10.58,2570380,0.0,1.0
2020-10-06,11.18,11.41,11.1,11.19,3877100,11.18,11.41,11.1,11.19,3877100,0.0,1.0
2020-10-07,10.85,11.41,10.82,11.255,2274298,10.85,11.41,10.82,11.255,2274298,0.0,1.0
2020-10-08,11.2,11.21,10.93,10.93,1543504,11.2,11.21,10.93,10.93,1543504,0.0,1.0
2020-10-09,12.41,12.42,11.5,11.56,3585471,12.41,12.42,11.5,11.56,3585471,0.0,1.0
2020-10-12,13.01,13.31,12.14,12.4,4498462,13.01,13.31,12.14,12.4,4498462,0.0,1.0
2020-10-13,13.07,13.11,12.405,12.7,3608180,13.07,13.11,12.405,12.7,3608180,0.0,1.0
2020-10-14,13.74,13.785,13.13,13.25,2840488,13.74,13.785,13.13,13.25,2840488,0.0,1.0
2020-10-15,14.15,14.17,13.25,13.4,3404694,14.15,14.17,13.25,13.4,3404694,0.0,1.0
2020-10-16,13.53,14.23,13.46,14.15,3275427,13.53,14.23,13.46,14.15,3275427,0.0,1.0
2020-10-19,13.34,13.86,13.34,13.79,1992395,13.34,13.86,13.34,13.79,1992395,0.0,1.0
2020-10-20,13.42,13.56,13.25,13.38,1400963,13.42,13.56,13.25,13.38,1400963,0.0,1.0
2020-10-21,13.62,13.98,13.55,13.6,1983496,13.62,13.98,13.55,13.6,1983496,0.0,1.0
2020-10-22,13.47,13.55,13.19,13.41,1685061,13.47,13.55,13.19,13.41,1685061,0.0,1.0
2020-10-23,13.26,13.475,13.04,13.47,1683532,13.26,13.475,13.04,13.47,1683532,0.0,1.0
2020-10-26,12.98,13.42,12.975,13.09,1482221,12.98,13.42,12.975,13.09,1482221,0.0,1.0
2020-10-27,13.24,13.305,12.9,13.0,2419384,13.24,13.305,12.9,13.0,2419384,0.0,1.0
2020-10-28,11.98,12.86,11.91,12.77,3899485,11.98,12.86,11.91,12.77,3899485,0.0,1.0
2020-10-29,12.18,12.21,11.8,11.88,2225025,12.18,12.21,11.8,11.88,2225025,0.0,1.0
2020-10-30,12.53,12.85,12.25,12.61,3039008,12.53,12.85,12.25,12.61,3039008,0.0,1.0
2020-11-02,12.69,12.96,12.575,12.74,3190673,12.69,12.96,12.575,12.74,3190673,0.0,1.0
2020-11-03,13.06,13.37,12.9,12.95,3227391,13.06,13.37,12.9,12.95,3227391,0.0,1.0
2020-11-04,12.82,13.2472,12.66,13.1,2502336,12.82,13.2472,12.66,13.1,2502336,0.0,1.0
2020-11-05,14.26,14.45,13.25,13.29,5075530,14.26,14.45,13.25,13.29,5075530,0.0,1.0
2020-11-06,14.35,14.49,14.02,14.42,2370910,14.35,14.49,14.02,14.42,2370910,0.0,1.0
2020-11-09,13.16,13.55,12.93,13.39,4713050,13.16,13.55,12.93,13.39,4713050,0.0,1.0
2020-11-10,13.31,13.43,13.08,13.23,3259785,13.31,13.43,13.08,13.23,3259785,0.0,1.0
2020-11-11,13.29,13.3,12.99,13.0,1821610,13.29,13.3,12.99,13.0,1821610,0.0,1.0
2020-11-12,13.55,13.73,13.34,13.4,1734038,13.55,13.73,13.34,13.4,1734038,0.0,1.0
2020-11-13,13.56,13.96,13.405,13.85,1558246,13.56,13.96,13.405,13.85,1558246,0.0,1.0
2020-11-16,13.55,13.67,13.28,13.44,1771775,13.55,13.67,13.28,13.44,1771775,0.0,1.0
2020-11-17,13.31,13.55,13.21,13.51,1407027,13.31,13.55,13.21,13.51,1407027,0.0,1.0
2020-11-18,12.83,13.59,12.79,13.21,3447870,12.83,13.59,12.79,13.21,3447870,0.0,1.0
2020-11-19,12.73,12.89,12.34,12.54,2277712,12.73,12.89,12.34,12.54,2277712,0.0,1.0
2020-11-20,12.81,13.01,12.67,12.93,1514587,12.81,13.01,12.67,12.93,1514587,0.0,1.0
2020-11-23,12.21,12.66,11.9,12.61,4054596,12.21,12.66,11.9,12.61,4054596,0.0,1.0
2020-11-24,11.96,12.08,11.74,11.83,2836250,11.96,12.08,11.74,11.83,2836250,0.0,1.0
2020-11-25,12.0,12.26,11.86,12.16,1498677,12.0,12.26,11.86,12.16,1498677,0.0,1.0
2020-11-27,11.96,12.035,11.72,11.88,1197494,11.96,12.035,11.72,11.88,1197494,0.0,1.0
2020-11-30,11.8,11.95,11.51,11.89,1870657,11.8,11.95,11.51,11.89,1870657,0.0,1.0
2020-12-01,13.03,13.09,12.24,12.3,3537251,13.03,13.09,12.24,12.3,3537251,0.0,1.0
2020-12-02,12.95,13.15,12.49,13.12,2225804,12.95,13.15,12.49,13.12,2225804,0.0,1.0
2020-12-03,12.66,13.13,12.52,13.09,1907229,12.66,13.13,12.52,13.09,1907229,0.0,1.0
2020-12-04,12.7,12.88,12.585,12.64,1386696,12.7,12.88,12.585,12.64,1386696,0.0,1.0
2020-12-07,13.22,13.53,12.59,12.6,2305670,13.22,13.53,12.59,12.6,2305670,0.0,1.0
2020-12-08,13.13,13.35,13.09,13.33,1160665,13.13,13.35,13.09,13.33,1160665,0.0,1.0
2020-12-09,12.91,13.38,12.73,12.99,2061211,12.91,13.38,12.73,12.99,2061211,0.0,1.0
2020-12-10,13.26,13.68,12.995,13.05,3033181,13.26,13.68,12.995,13.05,3033181,0.0,1.0
2020-12-11,12.86,13.375,12.86,13.31,1846723,12.86,13.375,12.86,13.31,1846723,0.0,1.0
2020-12-14,12.43,12.97,12.42,12.84,1558493,12.43,12.97,12.42,12.84,1558493,0.0,1.0
2020-12-15,12.8,13.02,12.64,12.81,1362478,12.8,13.02,12.64,12.81,1362478,0.0,1.0
2020-12-16,12.79,12.98,12.41,12.92,1750492,12.79,12.98,12.41,12.92,1750492,0.0,1.0
2020-12-17,13.29,13.4389,12.96,13.11,2071937,13.29,13.4389,12.96,13.11,2071937,0.0,1.0
2020-12-18,12.83,13.32,12.8,13.27,3168684,12.83,13.32,12.8,13.27,3168684,0.0,1.0
2020-12-21,12.97,13.19,12.67,12.84,2143490,12.97,13.19,12.67,12.84,2143490,0.0,1.0
2020-12-22,12.41,13.04,12.33,12.99,1864754,12.41,13.04,12.33,12.99,1864754,0.0,1.0
2020-12-23,13.15,13.23,12.48,12.48,2513447,13.15,13.23,12.48,12.48,2513447,0.0,1.0
2020-12-24,13.29,13.36,13.0499,13.16,702342,13.29,13.36,13.0499,13.16,702342,0.0,1.0
2020-12-28,13.21,13.74,13.195,13.5,1611674,13.21,13.74,13.195,13.5,1611674,0.0,1.0
2020-12-29,13.09,13.34,12.99,13.25,1792211,13.09,13.34,12.99,13.25,1792211,0.0,1.0
2020-12-30,13.64,13.73,13.09,13.1,2276436,13.64,13.73,13.09,13.1,2276436,0.0,1.0
2020-12-31,13.27,13.72,13.18,13.72,1711265,13.27,13.72,13.18,13.72,1711265,0.0,1.0
2021-01-04,14.23,14.355,13.61,13.81,4020294,14.23,14.355,13.61,13.81,4020294,0.0,1.0
2021-01-05,14.18,14.48,14.025,14.46,3149057,14.18,14.48,14.025,14.46,3149057,0.0,1.0
2021-01-06,14.14,14.28,13.73,14.05,3203567,14.14,14.28,13.73,14.05,3203567,0.0,1.0
2021-01-07,14.22,14.28,13.84,14.06,2318381,14.22,14.28,13.84,14.06,2318381,0.0,1.0
2021-01-08,13.17,14.01,12.96,13.8,6492157,13.17,14.01,12.96,13.8,6492157,0.0,1.0
2021-01-11,12.5,12.935,12.495,12.8,2663025,12.5,12.935,12.495,12.8,2663025,0.0,1.0
2021-01-12,12.24,12.52,11.9336,12.48,2778549,12.24,12.52,11.9336,12.48,2778549,0.0,1.0
2021-01-13,12.11,12.41,12.07,12.27,1999864,12.11,12.41,12.07,12.27,1999864,0.0,1.0
2021-01-14,11.99,12.29,11.97,12.16,1574758,11.99,12.29,11.97,12.16,1574758,0.0,1.0
2021-01-15,11.26,11.91,11.235,11.91,3284045,11.26,11.91,11.235,11.91,3284045,0.0,1.0
2021-01-19,11.32,11.51,11.18,11.38,2484399,11.32,11.51,11.18,11.38,2484399,0.0,1.0
2021-01-20,11.69,11.7443,11.51,11.61,2029447,11.69,11.7443,11.51,11.61,2029447,0.0,1.0
2021-01-21,11.31,11.705,11.11,11.69,2743759,11.31,11.705,11.11,11.69,2743759,0.0,1.0
2021-01-22,11.13,11.34,10.84,11.0,2080284,11.13,11.34,10.84,11.0,2080284,0.0,1.0
2021-01-25,10.76,11.26,10.7,11.17,2976863,10.76,11.26,10.7,11.17,2976863,0.0,1.0
2021-01-26,10.81,11.13,10.7,10.8,1867545,10.81,11.13,10.7,10.8,1867545,0.0,1.0
2021-01-27,10.65,10.69,10.29,10.6,3069381,10.65,10.69,10.29,10.6,3069381,0.0,1.0
2021-01-28,11.14,11.325,10.86,10.91,4513291,11.14,11.325,10.86,10.91,4513291,0.0,1.0
2021-01-29,11.21,11.66,11.06,11.54,2711989,11.21,11.66,11.06,11.54,2711989,0.0,1.0
2021-02-01,11.57,11.88,11.3019,11.76,3644817,11.57,11.88,11.3019,11.76,3644817,0.0,1.0
2021-02-02,11.33,11.355,11.05,11.2,2415868,11.33,11.355,11.05,11.2,2415868,0.0,1.0
2021-02-03,11.63,11.73,11.3,11.41,1821205,11.63,11.73,11.3,11.41,1821205,0.0,1.0
2021-02-04,11.5,11.555,11.0438,11.22,2975099,11.5,11.555,11.0438,11.22,2975099,0.0,1.0
2021-02-05,12.96,12.98,12.26,12.94,7363482,12.96,12.98,12.26,12.94,7363482,0.0,1.0
2021-02-08,13.32,13.385,12.96,13.23,2842663,13.32,13.385,12.96,13.23,2842663,0.0,1.0
2021-02-09,13.27,13.58,13.11,13.32,2763873,13.27,13.58,13.11,13.32,2763873,0.0,1.0
2021-02-10,13.25,13.51,13.02,13.35,1381052,13.25,13.51,13.02,13.35,1381052,0.0,1.0
2021-02-11,13.03,13.35,12.87,13.17,1403921,13.03,13.35,12.87,13.17,1403921,0.0,1.0
2021-02-12,13.04,13.23,12.7,12.87,1467614,13.04,13.23,12.7,12.87,1467614,0.0,1.0
2021-02-16,12.79,13.1,12.74,12.88,1770964,12.79,13.1,12.74,12.88,1770964,0.0,1.0
2021-02-17,12.41,12.61,12.27,12.61,1879066,12.41,12.61,12.27,12.61,1879066,0.0,1.0
2021-02-18,12.12,12.59,12.08,12.43,1645270,12.12,12.59,12.08,12.43,1645270,0.0,1.0
2021-02-19,12.09,12.3,11.97,12.21,1468203,12.09,12.3,11.97,12.21,1468203,0.0,1.0
2021-02-22,12.58,12.63,12.18,12.2,1807895,12.58,12.63,12.18,12.2,1807895,0.0,1.0
2021-02-23,12.2,12.46,11.83,12.46,1926007,12.2,12.46,11.83,12.46,1926007,0.0,1.0
2021-02-24,12.4,12.475,11.8985,12.02,1286447,12.4,12.475,11.8985,12.02,1286447,0.0,1.0
2021-02-25,11.58,12.33,11.515,12.14,2331328,11.58,12.33,11.515,12.14,2331328,0.0,1.0
2021-02-26,10.48,11.57,10.385,11.43,3715007,10.48,11.57,10.385,11.43,3715007,0.0,1.0
2021-03-01,10.46,10.865,10.215,10.74,2780422,10.46,10.865,10.215,10.74,2780422,0.0,1.0
2021-03-02,10.96,11.1,10.45,10.58,3081219,10.96,11.1,10.45,10.58,3081219,0.0,1.0
2021-03-03,10.94,10.99,10.4,10.77,2999615,10.94,10.99,10.4,10.77,2999615,0.0,1.0
2021-03-04,11.16,11.49,10.87,10.9,2831416,11.16,11.49,10.87,10.9,2831416,0.0,1.0
2021-03-05,11.34,11.36,10.9,11.15,1839050,11.34,11.36,10.9,11.15,1839050,0.0,1.0
2021-03-08,11.11,11.42,10.985,11.27,1300190,11.11,11.42,10.985,11.27,1300190,0.0,1.0
2021-03-09,11.34,11.64,11.22,11.4,1759774,11.34,11.64,11.22,11.4,1759774,0.0,1.0
2021-03-10,11.25,11.42,11.13,11.4,1392632,11.25,11.42,11.13,11.4,1392632,0.0,1.0
2021-03-11,11.35,11.6,11.14,11.35,2048031,11.35,11.6,11.14,11.35,2048031,0.0,1.0
2021-03-12,11.47,11.57,11.0,11.11,1660508,11.47,11.57,11.0,11.11,1660508,0.0,1.0
2021-03-15,11.48,11.78,11.4189,11.5,2881316,11.48,11.78,11.4189,11.5,2881316,0.0,1.0
2021-03-16,11.51,11.56,11.28,11.55,1986448,11.51,11.56,11.28,11.55,1986448,0.0,1.0
2021-03-17,12.05,12.14,11.34,11.41,2110812,12.05,12.14,11.34,11.41,2110812,0.0,1.0
2021-03-18,11.87,12.37,11.72,11.9,2487844,11.87,12.37,11.72,11.9,2487844,0.0,1.0
2021-03-19,12.0,12.17,11.76,11.95,3096077,12.0,12.17,11.76,11.95,3096077,0.0,1.0
2021-03-22,11.67,12.11,11.643,11.92,1513476,11.67,12.11,11.643,11.92,1513476,0.0,1.0
2021-03-23,11.02,11.6,11.0,11.59,2222608,11.02,11.6,11.0,11.59,2222608,0.0,1.0
2021-03-24,10.82,11.14,10.775,11.14,1480713,10.82,11.14,10.775,11.14,1480713,0.0,1.0
2021-03-25,10.72,10.92,10.56,10.7,1312783,10.72,10.92,10.56,10.7,1312783,0.0,1.0
2021-03-26,10.91,10.935,10.625,10.72,1239573,10.91,10.935,10.625,10.72,1239573,0.0,1.0
2021-03-29,10.77,10.93,10.49,10.75,1705079,10.77,10.93,10.49,10.75,1705079,0.0,1.0
2021-03-30,10.44,10.58,10.31,10.51,1909660,10.44,10.58,10.31,10.51,1909660,0.0,1.0
2021-03-31,10.79,11.015,10.5,10.51,2516092,10.79,11.015,10.5,10.51,2516092,0.0,1.0
2021-04-01,11.32,11.465,10.99,11.01,3270393,11.32,11.465,10.99,11.01,3270393,0.0,1.0
2021-04-05,11.25,11.41,11.19,11.29,1181020,11.25,11.41,11.19,11.29,1181020,0.0,1.0
2021-04-06,11.37,11.55,11.29,11.35,1890431,11.37,11.55,11.29,11.35,1890431,0.0,1.0
2021-04-07,11.17,11.35,11.115,11.35,1548637,11.17,11.35,11.115,11.35,1548637,0.0,1.0
2021-04-08,11.44,11.595,11.4,11.48,1553139,11.44,11.595,11.4,11.48,1553139,0.0,1.0
2021-04-09,11.34,11.43,11.13,11.2,1248264,11.34,11.43,11.13,11.2,1248264,0.0,1.0
2021-04-12,10.99,11.3,10.91,11.27,1175515,10.99,11.3,10.91,11.27,1175515,0.0,1.0
2021-04-13,11.25,11.39,11.15,11.16,1126691,11.25,11.39,11.15,11.16,1126691,0.0,1.0
2021-04-14,10.81,11.37,10.81,11.22,1161183,10.81,11.37,10.81,11.22,1161183,0.0,1.0
2021-04-15,11.16,11.345,10.94,10.94,1376652,11.16,11.345,10.94,10.94,1376652,0.0,1.0
2021-04-16,11.32,11.41,11.17,11.4,1435323,11.32,11.41,11.17,11.4,1435323,0.0,1.0
2021-04-19,11.3,11.38,11.17,11.24,1195174,11.3,11.38,11.17,11.24,1195174,0.0,1.0
2021-04-20,11.48,11.5399,11.17,11.23,1576403,11.48,11.5399,11.17,11.23,1576403,0.0,1.0
2021-04-21,11.79,11.83,11.48,11.5,1438999,11.79,11.83,11.48,11.5,1438999,0.0,1.0
2021-04-22,11.26,11.61,11.22,11.61,1287893,11.26,11.61,11.22,11.61,1287893,0.0,1.0
2021-04-23,11.04,11.5403,11.02,11.36,1405717,11.04,11.5403,11.02,11.36,1405717,0.0,1.0
2021-04-26,11.13,11.15,10.88,11.0,1046232,11.13,11.15,10.88,11.0,1046232,0.0,1.0
2021-04-27,10.86,11.1808,10.84,11.11,1250287,10.86,11.1808,10.84,11.11,1250287,0.0,1.0
2021-04-28,10.94,11.0,10.62,10.77,1203213,10.94,11.0,10.62,10.77,1203213,0.0,1.0
2021-04-29,10.81,10.83,10.56,10.82,1896134,10.81,10.83,10.56,10.82,1896134,0.0,1.0
2021-04-30,9.87,10.73,9.83,10.67,4270655,9.87,10.73,9.83,10.67,4270655,0.0,1.0
2021-05-03,10.61,10.7,10.12,10.12,2690710,10.61,10.7,10.12,10.12,2690710,0.0,1.0
2021-05-04,10.4,10.83,10.29,10.53,2045302,10.4,10.83,10.29,10.53,2045302,0.0,1.0
2021-05-05,10.64,10.64,10.405,10.48,738355,10.64,10.64,10.405,10.48,738355,0.0,1.0
2021-05-06,11.02,11.235,10.815,10.84,2221999,11.02,11.235,10.815,10.84,2221999,0.0,1.0
2021-05-07,11.15,11.38,11.05,11.25,1569715,11.15,11.38,11.05,11.25,1569715,0.0,1.0
2021-05-10,11.0,11.43,10.95,11.36,2978919,11.0,11.43,10.95,11.36,2978919,0.0,1.0
2021-05-11,11.04,11.07,10.65,10.7,1213173,11.04,11.07,10.65,10.7,1213173,0.0,1.0
2021-05-12,10.87,11.11,10.78,11.06,1337533,10.87,11.11,10.78,11.06,1337533,0.0,1.0
2021-05-13,10.82,10.96,10.71,10.78,1144157,10.82,10.96,10.71,10.78,1144157,0.0,1.0
2021-05-14,11.12,11.15,10.925,10.95,929468,11.12,11.15,10.925,10.95,929468,0.0,1.0
2021-05-17,11.65,11.81,11.18,11.24,2256277,11.65,11.81,11.18,11.24,2256277,0.0,1.0
2021-05-18,11.58,11.76,11.48,11.69,1216365,11.58,11.76,11.48,11.69,1216365,0.0,1.0
2021-05-19,11.47,11.805,11.33,11.39,2075518,11.47,11.805,11.33,11.39,2075518,0.0,1.0
2021-05-20,11.76,11.81,11.41,11.45,1360494,11.76,11.81,11.41,11.45,1360494,0.0,1.0
2021-05-21,11.81,12.02,11.68,11.84,2050609,11.81,12.02,11.68,11.84,2050609,0.0,1.0
2021-05-24,11.89,11.93,11.73,11.88,759568,11.89,11.93,11.73,11.88,759568,0.0,1.0
2021-05-25,11.85,11.95,11.66,11.93,1246082,11.85,11.95,11.66,11.93,1246082,0.0,1.0
2021-05-26,11.92,12.21,11.8601,12.0,1388782,11.92,12.21,11.8601,12.0,1388782,0.0,1.0
2021-05-27,11.81,11.89,11.6858,11.85,957058,11.81,11.89,11.6858,11.85,957058,0.0,1.0
2021-05-28,11.88,11.885,11.63,11.72,1071363,11.88,11.885,11.63,11.72,1071363,0.0,1.0
2021-06-01,11.93,12.33,11.87,12.06,1884429,11.93,12.33,11.87,12.06,1884429,0.0,1.0
2021-06-02,11.9,11.98,11.79,11.92,1422495,11.9,11.98,11.79,11.92,1422495,0.0,1.0
2021-06-03,11.49,11.612,11.31,11.6,1625462,11.49,11.612,11.31,11.6,1625462,0.0,1.0
2021-06-04,11.6,11.75,11.56,11.6,850972,11.6,11.75,11.56,11.6,850972,0.0,1.0
2021-06-07,11.53,11.61,11.329,11.52,1276145,11.53,11.61,11.329,11.52,1276145,0.0,1.0
2021-06-08,11.41,11.52,11.355,11.47,968985,11.41,11.52,11.355,11.47,968985,0.0,1.0
2021-06-09,11.35,11.54,11.32,11.41,748138,11.35,11.54,11.32,11.41,748138,0.0,1.0
2021-06-10,11.74,11.74,11.27,11.31,1041312,11.74,11.74,11.27,11.31,1041312,0.0,1.0
2021-06-11,11.66,11.775,11.59,11.66,1064130,11.66,11.775,11.59,11.66,1064130,0.0,1.0
2021-06-14,11.55,11.72,11.4409,11.5,905972,11.55,11.72,11.4409,11.5,905972,0.0,1.0
2021-06-15,11.53,11.599,11.3876,11.55,1286303,11.53,11.599,11.3876,11.55,1286303,0.0,1.0
2021-06-16,11.26,11.66,11.235,11.51,1217216,11.26,11.66,11.235,11.51,1217216,0.0,1.0
2021-06-17,10.65,10.99,10.44,10.89,3228949,10.65,10.99,10.44,10.89,3228949,0.0,1.0
2021-06-18,10.24,10.7547,10.24,10.7,2249389,10.24,10.7547,10.24,10.7,2249389,0.0,1.0
2021-06-21,10.37,10.49,10.23,10.43,1038508,10.37,10.49,10.23,10.43,1038508,0.0,1.0
2021-06-22,10.3,10.35,10.105,10.28,1037016,10.3,10.35,10.105,10.28,1037016,0.0,1.0
2021-06-23,10.28,10.58,10.225,10.45,1342149,10.28,10.58,10.225,10.45,1342149,0.0,1.0
2021-06-24,10.3,10.42,10.21,10.37,916310,10.3,10.42,10.21,10.37,916310,0.0,1.0
2021-06-25,10.19,10.47,10.08,10.47,1151654,10.19,10.47,10.08,10.47,1151654,0.0,1.0
2021-06-28,10.03,10.22,9.89,10.2,1253834,10.03,10.22,9.89,10.2,1253834,0.0,1.0
2021-06-29,9.85,10.0387,9.81,9.87,1492309,9.85,10.0387,9.81,9.87,1492309,0.0,1.0
2021-06-30,9.95,10.03,9.75,9.78,1125856,9.95,10.03,9.75,9.78,1125856,0.0,1.0
2021-07-01,9.95,10.13,9.85,10.12,933930,9.95,10.13,9.85,10.12,933930,0.0,1.0
2021-07-02,10.12,10.17,9.92,10.11,869406,10.12,10.17,9.92,10.11,869406,0.0,1.0
2021-07-06,10.11,10.34,9.94,10.18,1135068,10.11,10.34,9.94,10.18,1135068,0.0,1.0
2021-07-07,10.06,10.18,9.92,10.15,785115,10.06,10.18,9.92,10.15,785115,0.0,1.0
2021-07-08,9.66,10.07,9.545,10.0,2353459,9.66,10.07,9.545,10.0,2353459,0.0,1.0
2021-07-09,9.88,9.9401,9.7,9.71,861589,9.88,9.9401,9.7,9.71,861589,0.0,1.0
2021-07-12,9.62,9.9108,9.56,9.79,1803775,9.62,9.9108,9.56,9.79,1803775,0.0,1.0
2021-07-13,9.76,10.04,9.61,9.64,1200430,9.76,10.04,9.61,9.64,1200430,0.0,1.0
2021-07-14,9.86,10.13,9.785,9.88,1129455,9.86,10.13,9.785,9.88,1129455,0.0,1.0
2021-07-15,9.86,9.9,9.7297,9.81,1111064,9.86,9.9,9.7297,9.81,1111064,0.0,1.0
2021-07-16,9.39,9.85,9.35,9.85,1680763,9.39,9.85,9.35,9.85,1680763,0.0,1.0
2021-07-19,9.15,9.26,9.01,9.17,1859061,9.15,9.26,9.01,9.17,1859061,0.0,1.0
2021-07-20,9.22,9.44,9.13,9.3,1519439,9.22,9.44,9.13,9.3,1519439,0.0,1.0
2021-07-21,9.45,9.499,9.07,9.08,1449203,9.45,9.499,9.07,9.08,1449203,0.0,1.0
2021-07-22,9.37,9.47,9.13,9.4,1592831,9.37,9.47,9.13,9.4,1592831,0.0,1.0
2021-07-23,9.2,9.29,9.13,9.25,1708294,9.2,9.29,9.13,9.25,1708294,0.0,1.0
2021-07-26,9.4,9.505,9.15,9.18,788771,9.4,9.505,9.15,9.18,788771,0.0,1.0
2021-07-27,9.41,9.45,9.2,9.41,1352163,9.41,9.45,9.2,9.41,1352163,0.0,1.0
2021-07-28,9.61,9.62,9.305,9.34,961565,9.61,9.62,9.305,9.34,961565,0.0,1.0
2021-07-29,9.82,10.041,9.7642,9.97,1684886,9.82,10.041,9.7642,9.97,1684886,0.0,1.0
2021-07-30,9.33,9.65,9.0813,9.56,2839269,9.33,9.65,9.0813,9.56,2839269,0.0,1.0
2021-08-02,9.26,9.35,9.15,9.31,1850151,9.26,9.35,9.15,9.31,1850151,0.0,1.0
2021-08-03,9.23,9.305,9.095,9.23,2317636,9.23,9.305,9.095,9.23,2317636,0.0,1.0
2021-08-04,9.3,9.57,9.26,9.35,1576355,9.3,9.57,9.26,9.35,1576355,0.0,1.0
2021-08-05,9.11,9.3501,9.08,9.295,1998863,9.11,9.3501,9.08,9.295,1998863,0.0,1.0
2021-08-06,8.86,8.945,8.71,8.88,2188665,8.86,8.945,8.71,8.88,2188665,0.0,1.0
2021-08-09,8.53,8.73,8.4424,8.65,2328448,8.53,8.73,8.4424,8.65,2328448,0.0,1.0
2021-08-10,8.46,8.66,8.31,8.46,1778232,8.46,8.66,8.31,8.46,1778232,0.0,1.0
2021-08-11,8.73,8.86,8.56,8.61,1560424,8.73,8.86,8.56,8.61,1560424,0.0,1.0
2021-08-12,8.46,8.665,8.365,8.65,1426285,8.46,8.665,8.365,8.65,1426285,0.0,1.0
2021-08-13,8.64,8.73,8.48,8.55,935345,8.64,8.73,8.48,8.55,935345,0.0,1.0
2021-08-16,8.47,8.66,8.44,8.65,1130667,8.47,8.66,8.44,8.65,1130667,0.0,1.0
2021-08-17,8.38,8.55,8.36,8.44,1282897,8.38,8.55,8.36,8.44,1282897,0.0,1.0
2021-08-18,8.31,8.43,8.13,8.38,2391914,8.31,8.43,8.13,8.38,2391914,0.0,1.0
2021-08-19,8.06,8.29,8.01,8.29,2046725,8.06,8.29,8.01,8.29,2046725,0.0,1.0
2021-08-20,8.08,8.195,7.945,8.0,1308382,8.08,8.195,7.945,8.0,1308382,0.0,1.0
2021-08-23,8.51,8.5781,8.2099,8.37,1536294,8.51,8.5781,8.2099,8.37,1536294,0.0,1.0
2021-08-24,8.55,8.64,8.475,8.59,943949,8.55,8.64,8.475,8.59,943949,0.0,1.0
2021-08-25,8.45,8.52,8.31,8.45,1402376,8.45,8.52,8.31,8.45,1402376,0.0,1.0
2021-08-26,8.36,8.54,8.32,8.38,1111852,8.36,8.54,8.32,8.38,1111852,0.0,1.0
2021-08-27,8.83,8.91,8.34,8.45,1595875,8.83,8.91,8.34,8.45,1595875,0.0,1.0
2021-08-30,8.56,8.91,8.535,8.85,1125997,8.56,8.91,8.535,8.85,1125997,0.0,1.0
2021-08-31,8.77,8.77,8.5441,8.61,871766,8.77,8.77,8.5441,8.61,871766,0.0,1.0
2021-09-01,8.74,8.91,8.615,8.85,1197605,8.74,8.91,8.615,8.85,1197605,0.0,1.0
2021-09-02,8.68,8.81,8.6,8.71,964585,8.68,8.81,8.6,8.71,964585,0.0,1.0
2021-09-03,9.0,9.14,8.88,8.9,1854088,9.0,9.14,8.88,8.9,1854088,0.0,1.0
2021-09-07,8.67,8.97,8.65,8.82,1229882,8.67,8.97,8.65,8.82,1229882,0.0,1.0
2021-09-08,8.65,8.71,8.54,8.66,1197367,8.65,8.71,8.54,8.66,1197367,0.0,1.0
2021-09-09,8.49,8.72,8.405,8.71,1447419,8.49,8.72,8.405,8.71,1447419,0.0,1.0
2021-09-10,8.26,8.53,8.24,8.45,1603714,8.26,8.53,8.24,8.45,1603714,0.0,1.0
2021-09-13,8.51,8.66,8.19,8.26,1788189,8.51,8.66,8.19,8.26,1788189,0.0,1.0
2021-09-14,8.47,8.6,8.33,8.51,1195180,8.47,8.6,8.33,8.51,1195180,0.0,1.0
2021-09-15,8.49,8.63,8.36,8.43,1169841,8.49,8.63,8.36,8.43,1169841,0.0,1.0
2021-09-16,8.16,8.27,7.93,8.25,2842144,8.16,8.27,7.93,8.25,2842144,0.0,1.0
2021-09-17,8.25,8.28,8.07,8.1,2984540,8.25,8.28,8.07,8.1,2984540,0.0,1.0
2021-09-20,8.28,8.35,8.08,8.25,1642981,8.28,8.35,8.08,8.25,1642981,0.0,1.0
2021-09-21,8.26,8.435,8.1995,8.36,1160701,8.26,8.435,8.1995,8.36,1160701,0.0,1.0
2021-09-22,8.24,8.51,8.225,8.35,1913659,8.24,8.51,8.225,8.35,1913659,0.0,1.0
2021-09-23,7.88,8.1892,7.8601,8.15,2093105,7.88,8.1892,7.8601,8.15,2093105,0.0,1.0
2021-09-24,7.82,7.99,7.695,7.8,1840887,7.82,7.99,7.695,7.8,1840887,0.0,1.0
2021-09-27,7.87,8.0502,7.7842,7.83,1531714,7.87,8.0502,7.7842,7.83,1531714,0.0,1.0
2021-09-28,7.89,8.03,7.67,7.7,2278891,7.89,8.03,7.67,7.7,2278891,0.0,1.0
2021-09-29,7.5,7.845,7.455,7.84,2233926,7.5,7.845,7.455,7.84,2233926,0.0,1.0
2021-09-30,7.73,7.91,7.545,7.6,2202100,7.73,7.91,7.545,7.6,2202100,0.0,1.0
2021-10-01,7.76,7.79,7.6,7.79,1983790,7.76,7.79,7.6,7.79,1983790,0.0,1.0
2021-10-04,7.92,8.05,7.7,7.71,1359617,7.92,8.05,7.7,7.71,1359617,0.0,1.0
2021-10-05,8.0,8.01,7.73,7.81,1464637,8.0,8.01,7.73,7.81,1464637,0.0,1.0
2021-10-06,8.26,8.28,7.93,7.93,2258496,8.26,8.28,7.93,7.93,2258496,0.0,1.0
2021-10-07,8.35,8.58,8.18,8.25,2475789,8.35,8.58,8.18,8.25,2475789,0.0,1.0
2021-10-08,8.44,8.65,8.3896,8.62,1582925,8.44,8.65,8.3896,8.62,1582925,0.0,1.0
2021-10-11,8.41,8.58,8.38,8.45,622158,8.41,8.58,8.38,8.45,622158,0.0,1.0
2021-10-12,8.7,8.71,8.4,8.5,1410578,8.7,8.71,8.4,8.5,1410578,0.0,1.0
2021-10-13,9.51,9.595,8.87,8.9,5287050,9.51,9.595,8.87,8.9,5287050,0.0,1.0
2021-10-14,9.56,9.63,9.435,9.6,1998077,9.56,9.63,9.435,9.6,1998077,0.0,1.0
2021-10-15,9.64,9.68,9.24,9.29,2106718,9.64,9.68,9.24,9.29,2106718,0.0,1.0
2021-10-18,9.48,9.66,9.48,9.55,1041672,9.48,9.66,9.48,9.55,1041672,0.0,1.0
2021-10-19,9.5,9.72,9.41,9.72,1243374,9.5,9.72,9.41,9.72,1243374,0.0,1.0
2021-10-20,9.52,9.655,9.46,9.63,968746,9.52,9.655,9.46,9.63,968746,0.0,1.0
2021-10-21,9.58,9.59,9.38,9.5,1404854,9.58,9.59,9.38,9.5,1404854,0.0,1.0
2021-10-22,9.65,9.99,9.625,9.78,1740615,9.65,9.99,9.625,9.78,1740615,0.0,1.0
2021-10-25,9.92,10.01,9.695,9.76,1737975,9.92,10.01,9.695,9.76,1737975,0.0,1.0
2021-10-26,9.87,9.925,9.74,9.83,912075,9.87,9.925,9.74,9.83,912075,0.0,1.0
2021-10-27,9.89,10.035,9.72,9.835,1835476,9.89,10.035,9.72,9.835,1835476,0.0,1.0
2021-10-28,9.63,9.88,9.49,9.85,2618689,9.63,9.88,9.49,9.85,2618689,0.0,1.0
2021-10-29,8.96,9.505,8.66,9.505,3342365,8.96,9.505,8.66,9.505,3342365,0.0,1.0
2021-11-01,9.29,9.33,8.821,8.88,1672944,9.29,9.33,8.821,8.88,1672944,0.0,1.0
2021-11-02,9.25,9.26,9.06,9.19,1457233,9.25,9.26,9.06,9.19,1457233,0.0,1.0
2021-11-03,9.46,9.51,9.05,9.07,1526625,9.46,9.51,9.05,9.07,1526625,0.0,1.0
2021-11-04,9.38,9.81,9.35,9.68,1152984,9.38,9.81,9.35,9.68,1152984,0.0,1.0
2021-11-05,9.66,9.7,9.349,9.5,1649138,9.66,9.7,9.349,9.5,1649138,0.0,1.0
2021-11-08,9.69,9.78,9.58,9.73,1240862,9.69,9.78,9.58,9.73,1240862,0.0,1.0
2021-11-09,9.76,9.81,9.545,9.7,1322635,9.76,9.81,9.545,9.7,1322635,0.0,1.0
2021-11-10,9.93,10.195,9.86,10.07,2174627,9.93,10.195,9.86,10.07,2174627,0.0,1.0
2021-11-11,10.22,10.29,10.08,10.14,2189221,10.22,10.29,10.08,10.14,2189221,0.0,1.0
2021-11-12,10.2,10.32,10.02,10.05,1541711,10.2,10.32,10.02,10.05,1541711,0.0,1.0
2021-11-15,10.17,10.2,9.94,10.16,2321653,10.17,10.2,9.94,10.16,2321653,0.0,1.0
2021-11-16,9.9,10.26,9.88,10.2,1958676,9.9,10.26,9.88,10.2,1958676,0.0,1.0
2021-11-17,9.96,10.1499,9.895,10.01,1341827,9.96,10.1499,9.895,10.01,1341827,0.0,1.0
2021-11-18,9.91,9.98,9.78,9.89,1048518,9.91,9.98,9.78,9.89,1048518,0.0,1.0
2021-11-19,9.69,9.95,9.64,9.83,1494524,9.69,9.95,9.64,9.83,1494524,0.0,1.0
2021-11-22,9.66,9.715,9.28,9.53,2042887,9.66,9.715,9.28,9.53,2042887,0.0,1.0
2021-11-23,9.32,9.6,9.2,9.37,1806626,9.32,9.6,9.2,9.37,1806626,0.0,1.0
2021-11-24,9.39,9.465,9.22,9.27,1069579,9.39,9.465,9.22,9.27,1069579,0.0,1.0
2021-11-26,9.29,9.5,9.03,9.42,1731757,9.29,9.5,9.03,9.42,1731757,0.0,1.0
2021-11-29,9.06,9.21,8.96,9.17,2037918,9.06,9.21,8.96,9.17,2037918,0.0,1.0
2021-11-30,8.98,9.41,8.86,9.09,1905568,8.98,9.41,8.86,9.09,1905568,0.0,1.0
2021-12-01,8.72,9.2998,8.64,9.17,2067276,8.72,9.2998,8.64,9.17,2067276,0.0,1.0
2021-12-02,8.66,8.75,8.43,8.7,2172538,8.66,8.75,8.43,8.7,2172538,0.0,1.0
2021-12-03,8.98,8.98,8.55,8.66,3680325,8.98,8.98,8.55,8.66,3680325,0.0,1.0
2021-12-06,9.18,9.195,8.82,8.93,1053174,9.18,9.195,8.82,8.93,1053174,0.0,1.0
2021-12-07,9.25,9.35,9.1694,9.19,1191189,9.25,9.35,9.1694,9.19,1191189,0.0,1.0
2021-12-08,9.14,9.3,9.08,9.25,1561988,9.14,9.3,9.08,9.25,1561988,0.0,1.0
2021-12-09,8.82,8.97,8.75,8.96,2404817,8.82,8.97,8.75,8.96,2404817,0.0,1.0
2021-12-10,8.79,8.8706,8.65,8.82,2213137,8.79,8.8706,8.65,8.82,2213137,0.0,1.0
2021-12-13,8.82,8.9001,8.69,8.75,1592887,8.82,8.9001,8.69,8.75,1592887,0.0,1.0
2021-12-14,8.72,8.83,8.57,8.66,1936188,8.72,8.83,8.57,8.66,1936188,0.0,1.0
2021-12-15,8.59,8.66,8.35,8.66,2643289,8.59,8.66,8.35,8.66,2643289,0.0,1.0
2021-12-16,8.9,8.94,8.575,8.76,3533143,8.9,8.94,8.575,8.76,3533143,0.0,1.0
2021-12-17,8.74,8.96,8.6535,8.96,4831179,8.74,8.96,8.6535,8.96,4831179,0.0,1.0
2021-12-20,8.65,8.71,8.405,8.66,2946307,8.65,8.71,8.405,8.66,2946307,0.0,1.0
2021-12-21,9.06,9.08,8.65,8.68,2378937,9.06,9.08,8.65,8.68,2378937,0.0,1.0
2021-12-22,9.32,9.33,9.01,9.06,1689292,9.32,9.33,9.01,9.06,1689292,0.0,1.0
2021-12-23,9.43,9.47,9.24,9.32,1126883,9.43,9.47,9.24,9.32,1126883,0.0,1.0
2021-12-27,9.43,9.58,9.31,9.39,859321,9.43,9.58,9.31,9.39,859321,0.0,1.0
2021-12-28,9.36,9.58,9.35,9.42,1000509,9.36,9.58,9.35,9.42,1000509,0.0,1.0
2021-12-29,9.25,9.42,9.155,9.21,922081,9.25,9.42,9.155,9.21,922081,0.0,1.0
2021-12-30,9.37,9.47,9.27,9.28,1311789,9.37,9.47,9.27,9.28,1311789,0.0,1.0
2021-12-31,9.35,9.4673,9.29,9.37,1330766,9.35,9.4673,9.29,9.37,1330766,0.0,1.0
2022-01-03,9.13,9.415,9.12,9.19,1024602,9.13,9.415,9.12,9.19,1024602,0.0,1.0
2022-01-04,9.32,9.41,9.09,9.16,2274791,9.32,9.41,9.09,9.16,2274791,0.0,1.0
2022-01-05,9.14,9.675,9.08,9.4,2745856,9.14,9.675,9.08,9.4,2745856,0.0,1.0
2022-01-06,8.88,9.03,8.79,8.98,2992556,8.88,9.03,8.79,8.98,2992556,0.0,1.0
2022-01-07,9.07,9.105,8.85,8.94,1397331,9.07,9.105,8.85,8.94,1397331,0.0,1.0
2022-01-10,9.34,9.35,8.95,9.0,2051235,9.34,9.35,8.95,9.0,2051235,0.0,1.0
2022-01-11,9.52,9.53,9.23,9.35,1552771,9.52,9.53,9.23,9.35,1552771,0.0,1.0
2022-01-12,9.66,9.675,9.435,9.6,1580014,9.66,9.675,9.435,9.6,1580014,0.0,1.0
2022-01-13,9.54,9.73,9.51,9.65,1894023,9.54,9.73,9.51,9.65,1894023,0.0,1.0
2022-01-14,9.54,9.63,9.42,9.5,1448658,9.54,9.63,9.42,9.5,1448658,0.0,1.0
2022-01-18,9.24,9.48,9.115,9.47,2077330,9.24,9.48,9.115,9.47,2077330,0.0,1.0
2022-01-19,9.91,9.97,9.26,9.31,4377754,9.91,9.97,9.26,9.31,4377754,0.0,1.0
2022-01-20,9.5,10.0176,9.5,9.97,2635321,9.5,10.0176,9.5,9.97,2635321,0.0,1.0
2022-01-21,9.22,9.59,9.115,9.59,2773153,9.22,9.59,9.115,9.59,2773153,0.0,1.0
2022-01-24,8.99,9.16,8.74,9.07,2534719,8.99,9.16,8.74,9.07,2534719,0.0,1.0
2022-01-25,9.35,9.35,8.82,8.84,2278066,9.35,9.35,8.82,8.84,2278066,0.0,1.0
2022-01-26,8.93,9.4701,8.855,9.29,2331128,8.93,9.4701,8.855,9.29,2331128,0.0,1.0
2022-01-27,8.62,8.94,8.58,8.7,2718859,8.62,8.94,8.58,8.7,2718859,0.0,1.0
2022-01-28,8.53,8.5987,8.36,8.51,2033710,8.53,8.5987,8.36,8.51,2033710,0.0,1.0
2022-01-31,8.75,8.8,8.51,8.68,1686226,8.75,8.8,8.51,8.68,1686226,0.0,1.0
2022-02-01,8.79,9.07,8.755,8.88,1345369,8.79,9.07,8.755,8.88,1345369,0.0,1.0
2022-02-02,8.9,9.095,8.655,8.82,2235431,8.9,9.095,8.655,8.82,2235431,0.0,1.0
2022-02-03,8.86,9.04,8.71,8.79,1899253,8.86,9.04,8.71,8.79,1899253,0.0,1.0
2022-02-04,9.03,9.13,8.81,8.81,1787293,9.03,9.13,8.81,8.81,1787293,0.0,1.0
2022-02-07,9.4,9.47,9.045,9.15,2365668,9.4,9.47,9.045,9.15,2365668,0.0,1.0
2022-02-08,9.59,9.6,9.34,9.42,1662614,9.59,9.6,9.34,9.42,1662614,0.0,1.0
2022-02-09,9.45,9.7,9.45,9.6,1783131,9.45,9.7,9.45,9.6,1783131,0.0,1.0
2022-02-10,9.28,9.655,9.25,9.4,2322944,9.28,9.655,9.25,9.4,2322944,0.0,1.0
2022-02-11,10.03,10.11,9.25,9.27,3895018,10.03,10.11,9.25,9.27,3895018,0.0,1.0
2022-02-14,10.37,10.39,10.0,10.05,3676699,10.37,10.39,10.0,10.05,3676699,0.0,1.0
2022-02-15,10.27,10.36,9.84,10.0,2465171,10.27,10.36,9.84,10.0,2465171,0.0,1.0
2022-02-16,10.34,10.54,10.291,10.37,3005900,10.34,10.54,10.291,10.37,3005900,0.0,1.0
2022-02-17,11.01,11.075,10.54,10.57,5626313,11.01,11.075,10.54,10.57,5626313,0.0,1.0
2022-02-18,10.96,11.0,10.77,10.96,2828254,10.96,11.0,10.77,10.96,2828254,0.0,1.0
2022-02-22,10.85,11.15,10.775,10.96,2964810,10.85,11.15,10.775,10.96,2964810,0.0,1.0
2022-02-23,11.12,11.205,10.83,10.89,3231285,11.12,11.205,10.83,10.89,3231285,0.0,1.0
2022-02-24,10.75,11.39,10.53,11.3,3851625,10.75,11.39,10.53,11.3,3851625,0.0,1.0
2022-02-25,11.18,11.225,10.64,10.67,3564117,11.18,11.225,10.64,10.67,3564117,0.0,1.0
2022-02-28,10.95,11.38,10.82,11.35,3269129,10.95,11.38,10.82,11.35,3269129,0.0,1.0
2022-03-01,11.34,11.435,10.95,11.0,4085375,11.34,11.435,10.95,11.0,4085375,0.0,1.0
2022-03-02,11.23,11.33,11.0101,11.055,3088501,11.23,11.33,11.0101,11.055,3088501,0.0,1.0
2022-03-03,11.19,11.265,10.975,11.245,2268930,11.19,11.265,10.975,11.245,2268930,0.0,1.0
2022-03-04,11.39,11.44,11.08,11.23,3351699,11.39,11.44,11.08,11.23,3351699,0.0,1.0
2022-03-07,11.43,11.6499,11.29,11.39,3708594,11.43,11.6499,11.29,11.39,3708594,0.0,1.0
2022-03-08,11.55,11.83,11.0542,11.55,8074805,11.55,11.83,11.0542,11.55,8074805,0.0,1.0
2022-03-09,11.52,11.65,10.9,11.02,3399539,11.52,11.65,10.9,11.02,3399539,0.0,1.0
2022-03-10,11.64,11.77,11.515,11.57,3614389,11.64,11.77,11.515,11.57,3614389,0.0,1.0
2022-03-11,11.4,11.55,11.16,11.26,2085629,11.4,11.55,11.16,11.26,2085629,0.0,1.0
2022-03-14,10.84,11.19,10.715,11.16,2150472,10.84,11.19,10.715,11.16,2150472,0.0,1.0
2022-03-15,10.87,11.005,10.44,10.5,2245572,10.87,11.005,10.44,10.5,2245572,0.0,1.0
2022-03-16,10.82,10.975,10.525,10.82,2403500,10.82,10.975,10.525,10.82,2403500,0.0,1.0
2022-03-17,11.14,11.39,10.91,10.92,2370139,11.14,11.39,10.91,10.92,2370139,0.0,1.0
2022-03-18,11.02,11.1,10.87,11.01,4285006,11.02,11.1,10.87,11.01,4285006,0.0,1.0
2022-03-21,11.37,11.56,11.04,11.06,1900296,11.37,11.56,11.04,11.06,1900296,0.0,1.0
2022-03-22,11.26,11.41,11.13,11.41,1275188,11.26,11.41,11.13,11.41,1275188,0.0,1.0
2022-03-23,11.54,11.575,11.295,11.37,1235908,11.54,11.575,11.295,11.37,1235908,0.0,1.0
2022-03-24,11.5,11.745,11.48,11.68,1187795,11.5,11.745,11.48,11.68,1187795,0.0,1.0
2022-03-25,11.59,11.63,11.4,11.45,964940,11.59,11.63,11.4,11.45,964940,0.0,1.0
2022-03-28,11.29,11.43,11.18,11.37,2291565,11.29,11.43,11.18,11.37,2291565,0.0,1.0
2022-03-29,11.23,11.265,10.78,10.95,2453378,11.23,11.265,10.78,10.95,2453378,0.0,1.0
2022-03-30,11.36,11.645,11.25,11.3,1685663,11.36,11.645,11.25,11.3,1685663,0.0,1.0
2022-03-31,11.21,11.4,11.19,11.3,1493307,11.21,11.4,11.19,11.3,1493307,0.0,1.0
2022-04-01,11.51,11.53,11.11,11.13,1655374,11.51,11.53,11.11,11.13,1655374,0.0,1.0
2022-04-04,11.55,11.62,11.415,11.57,2211604,11.55,11.62,11.415,11.57,2211604,0.0,1.0
2022-04-05,11.13,11.755,11.11,11.55,1527542,11.13,11.755,11.11,11.55,1527542,0.0,1.0
2022-04-06,10.94,11.22,10.825,11.13,1712341,10.94,11.22,10.825,11.13,1712341,0.0,1.0
2022-04-07,11.04,11.155,10.92,10.97,1098796,11.04,11.155,10.92,10.97,1098796,0.0,1.0
2022-04-08,11.49,11.57,11.08,11.08,1748173,11.49,11.57,11.08,11.08,1748173,0.0,1.0
2022-04-11,11.63,11.73,11.425,11.69,2074323,11.63,11.73,11.425,11.69,2074323,0.0,1.0
2022-04-12,11.72,12.04,11.6499,11.76,3231506,11.72,12.04,11.6499,11.76,3231506,0.0,1.0
2022-04-13,12.16,12.305,11.81,11.81,2316239,12.16,12.305,11.81,11.81,2316239,0.0,1.0
2022-04-14,12.2,12.2628,11.895,12.1,2438949,12.2,12.2628,11.895,12.1,2438949,0.0,1.0
2022-04-18,12.2,12.4851,12.17,12.37,1559530,12.2,12.4851,12.17,12.37,1559530,0.0,1.0
2022-04-19,11.92,12.15,11.8,12.1,1936114,11.92,12.15,11.8,12.1,1936114,0.0,1.0
2022-04-20,12.11,12.135,11.73,11.95,1636175,12.11,12.135,11.73,11.95,1636175,0.0,1.0
2022-04-21,11.6,12.08,11.41,12.055,2021102,11.6,12.08,11.41,12.055,2021102,0.0,1.0
2022-04-22,11.17,11.48,11.055,11.37,1937710,11.17,11.48,11.055,11.37,1937710,0.0,1.0
2022-04-25,10.74,10.88,10.44,10.7,2050743,10.74,10.88,10.44,10.7,2050743,0.0,1.0
2022-04-26,10.39,10.81,10.36,10.74,1494709,10.39,10.81,10.36,10.74,1494709,0.0,1.0
2022-04-27,10.32,10.59,10.27,10.44,1544841,10.32,10.59,10.27,10.44,1544841,0.0,1.0
2022-04-28,10.55,10.63,10.16,10.37,2373520,10.55,10.63,10.16,10.37,2373520,0.0,1.0
2022-04-29,9.72,10.21,9.25,10.11,4809024,9.72,10.21,9.25,10.11,4809024,0.0,1.0
2022-05-02,9.46,9.51,9.195,9.41,2674128,9.46,9.51,9.195,9.41,2674128,0.0,1.0
2022-05-03,9.57,9.725,9.42,9.42,1748674,9.57,9.725,9.42,9.42,1748674,0.0,1.0
2022-05-04,9.58,9.65,9.285,9.59,1871994,9.58,9.65,9.285,9.59,1871994,0.0,1.0
2022-05-05,9.16,9.74,9.055,9.73,2023771,9.16,9.74,9.055,9.73,2023771,0.0,1.0
2022-05-06,9.02,9.1944,8.98,9.12,1417413,9.02,9.1944,8.98,9.12,1417413,0.0,1.0
2022-05-09,8.54,8.885,8.5,8.77,2369250,8.54,8.885,8.5,8.77,2369250,0.0,1.0
2022-05-10,8.39,8.76,8.23,8.68,2085888,8.39,8.76,8.23,8.68,2085888,0.0,1.0
2022-05-11,8.39,8.665,8.265,8.47,2877294,8.39,8.665,8.265,8.47,2877294,0.0,1.0
2022-05-12,7.94,8.25,7.76,8.19,2767125,7.94,8.25,7.76,8.19,2767125,0.0,1.0
2022-05-13,8.09,8.225,7.865,7.87,2508679,8.09,8.225,7.865,7.87,2508679,0.0,1.0
2022-05-16,8.08,8.175,8.02,8.09,2310779,8.08,8.175,8.02,8.09,2310779,0.0,1.0
2022-05-17,8.13,8.325,8.085,8.28,2339795,8.13,8.325,8.085,8.28,2339795,0.0,1.0
2022-05-18,7.94,8.185,7.885,8.12,1779644,7.94,8.185,7.885,8.12,1779644,0.0,1.0
2022-05-19,8.52,8.62,8.14,8.16,4845646,8.52,8.62,8.14,8.16,4845646,0.0,1.0
2022-05-20,8.39,8.59,8.295,8.57,1360415,8.39,8.59,8.295,8.57,1360415,0.0,1.0
2022-05-23,8.35,8.635,8.245,8.6,1294140,8.35,8.635,8.245,8.6,1294140,0.0,1.0
2022-05-24,8.49,8.56,8.27,8.41,1497107,8.49,8.56,8.27,8.41,1497107,0.0,1.0
2022-05-25,8.31,8.46,8.19,8.35,2649967,8.31,8.46,8.19,8.35,2649967,0.0,1.0
2022-05-26,8.2,8.43,8.115,8.3,1694917,8.2,8.43,8.115,8.3,1694917,0.0,1.0
2022-05-27,8.16,8.32,8.07,8.32,2179384,8.16,8.32,8.07,8.32,2179384,0.0,1.0
2022-05-31,8.03,8.34,7.93,8.23,1943254,8.03,8.34,7.93,8.23,1943254,0.0,1.0
2022-06-01,8.11,8.18,7.92,8.11,1884772,8.11,8.18,7.92,8.11,1884772,0.0,1.0
2022-06-02,8.55,8.65,8.19,8.24,1833864,8.55,8.65,8.19,8.24,1833864,0.0,1.0
2022-06-03,8.39,8.555,8.31,8.45,1260121,8.39,8.555,8.31,8.45,1260121,0.0,1.0
2022-06-06,8.28,8.56,8.19,8.45,1876381,8.28,8.56,8.19,8.45,1876381,0.0,1.0
2022-06-07,8.25,8.33,8.1256,8.19,1312656,8.25,8.33,8.1256,8.19,1312656,0.0,1.0
2022-06-08,8.18,8.31,8.1,8.3,1644289,8.18,8.31,8.1,8.3,1644289,0.0,1.0
2022-06-09,7.9,8.1101,7.88,8.11,1722779,7.9,8.1101,7.88,8.11,1722779,0.0,1.0
2022-06-10,8.33,8.405,7.76,7.8,2939147,8.33,8.405,7.76,7.8,2939147,0.0,1.0
2022-06-13,7.65,8.11,7.62,8.0,2387578,7.65,8.11,7.62,8.0,2387578,0.0,1.0
2022-06-14,7.37,7.69,7.2515,7.69,2133529,7.37,7.69,7.2515,7.69,2133529,0.0,1.0
2022-06-15,7.38,7.59,7.16,7.58,2497619,7.38,7.59,7.16,7.58,2497619,0.0,1.0
2022-06-16,7.36,7.5103,7.1,7.33,2205260,7.36,7.5103,7.1,7.33,2205260,0.0,1.0
2022-06-17,7.33,7.42,7.1,7.3,4211958,7.33,7.42,7.1,7.3,4211958,0.0,1.0
2022-06-21,7.32,7.49,7.18,7.33,1408023,7.32,7.49,7.18,7.33,1408023,0.0,1.0
2022-06-22,7.2,7.46,7.165,7.26,1237830,7.2,7.46,7.165,7.26,1237830,0.0,1.0
2022-06-23,6.87,7.23,6.78,7.18,1651189,6.87,7.23,6.78,7.18,1651189,0.0,1.0
2022-06-24,7.11,7.11,6.79,6.89,1567647,7.11,7.11,6.79,6.89,1567647,0.0,1.0
2022-06-27,7.16,7.195,6.985,7.12,1417538,7.16,7.195,6.985,7.12,1417538,0.0,1.0
2022-06-28,6.87,7.26,6.86,7.22,1362447,6.87,7.26,6.86,7.22,1362447,0.0,1.0
2022-06-29,6.76,7.02,6.61,6.97,1542104,6.76,7.02,6.61,6.97,1542104,0.0,1.0
2022-06-30,6.39,6.71,6.365,6.71,1531339,6.39,6.71,6.365,6.71,1531339,0.0,1.0
2022-07-01,6.52,6.63,6.095,6.23,2138499,6.52,6.63,6.095,6.23,2138499,0.0,1.0
2022-07-05,5.96,6.385,5.83,6.35,2764583,5.96,6.385,5.83,6.35,2764583,0.0,1.0
2022-07-06,5.8,6.04,5.61,6.01,2192200,5.8,6.04,5.61,6.01,2192200,0.0,1.0
2022-07-07,5.83,6.065,5.76,5.85,2805229,5.83,6.065,5.76,5.85,2805229,0.0,1.0
2022-07-08,5.74,5.885,5.67,5.86,1671933,5.74,5.885,5.67,5.86,1671933,0.0,1.0
2022-07-11,5.56,5.85,5.56,5.69,1470627,5.56,5.85,5.56,5.69,1470627,0.0,1.0
2022-07-12,5.55,5.64,5.35,5.54,2960939,5.55,5.64,5.35,5.54,2960939,0.0,1.0
2022-07-13,5.7,5.79,5.45,5.49,3032722,5.7,5.79,5.45,5.49,3032722,0.0,1.0
2022-07-14,5.57,5.61,5.27,5.45,3347282,5.57,5.61,5.27,5.45,3347282,0.0,1.0
2022-07-15,5.49,5.65,5.37,5.63,1877821,5.49,5.65,5.37,5.63,1877821,0.0,1.0
2022-07-18,5.65,5.86,5.56,5.58,2321433,5.65,5.86,5.56,5.58,2321433,0.0,1.0
2022-07-19,5.85,6.02,5.68,5.71,2419128,5.85,6.02,5.68,5.71,2419128,0.0,1.0
2022-07-20,5.71,5.97,5.69,5.89,1929237,5.71,5.97,5.69,5.89,1929237,0.0,1.0
2022-07-21,5.79,5.89,5.66,5.71,1760761,5.79,5.89,5.66,5.71,1760761,0.0,1.0
2022-07-22,5.69,6.06,5.66,5.89,1851527,5.69,6.06,5.66,5.89,1851527,0.0,1.0
2022-07-25,5.67,5.72,5.51,5.7,1570560,5.67,5.72,5.51,5.7,1570560,0.0,1.0
2022-07-26,5.6,5.87,5.59,5.7,2988159,5.6,5.87,5.59,5.7,2988159,0.0,1.0
2022-07-27,5.77,5.79,5.465,5.65,3382238,5.77,5.79,5.465,5.65,3382238,0.0,1.0
2022-07-28,5.87,6.025,5.77,5.97,3918008,5.87,6.025,5.77,5.97,3918008,0.0,1.0
2022-07-29,6.16,6.19,5.43,5.7,5334380,6.16,6.19,5.43,5.7,5334380,0.0,1.0
2022-08-01,6.08,6.22,6.0,6.16,2339096,6.08,6.22,6.0,6.16,2339096,0.0,1.0
2022-08-02,5.94,6.25,5.93,6.1,1927034,5.94,6.25,5.93,6.1,1927034,0.0,1.0
2022-08-03,5.82,6.02,5.65,6.02,2296802,5.82,6.02,5.65,6.02,2296802,0.0,1.0
2022-08-04,6.08,6.18,5.83,5.87,1769772,6.08,6.18,5.83,5.87,1769772,0.0,1.0
2022-08-05,6.05,6.06,5.75,5.96,2145867,6.05,6.06,5.75,5.96,2145867,0.0,1.0
2022-08-08,6.33,6.47,6.14,6.19,2272540,6.33,6.47,6.14,6.19,2272540,0.0,1.0
2022-08-09,6.4,6.41,6.19,6.38,1477954,6.4,6.41,6.19,6.38,1477954,0.0,1.0
2022-08-10,6.34,6.535,6.23,6.47,1911173,6.34,6.535,6.23,6.47,1911173,0.0,1.0
2022-08-11,6.32,6.515,6.31,6.39,1569701,6.32,6.515,6.31,6.39,1569701,0.0,1.0
2022-08-12,6.57,6.66,6.35,6.42,1791578,6.57,6.66,6.35,6.42,1791578,0.0,1.0
2022-08-15,6.38,6.39,6.16,6.37,2159970,6.38,6.39,6.16,6.37,2159970,0.0,1.0
2022-08-16,6.31,6.395,6.175,6.32,1564925,6.31,6.395,6.175,6.32,1564925,0.0,1.0
2022-08-17,6.06,6.29,6.03,6.29,1454519,6.06,6.29,6.03,6.29,1454519,0.0,1.0
2022-08-18,6.11,6.165,6.02,6.03,1057085,6.11,6.165,6.02,6.03,1057085,0.0,1.0
2022-08-19,5.99,6.08,5.97,6.05,1454778,5.99,6.08,5.97,6.05,1454778,0.0,1.0
2022-08-22,5.93,5.975,5.82,5.87,2309641,5.93,5.975,5.82,5.87,2309641,0.0,1.0
2022-08-23,6.09,6.26,5.96,5.97,790074,6.09,6.26,5.96,5.97,790074,0.0,1.0
2022-08-24,6.17,6.17,5.9801,6.09,1358654,6.17,6.17,5.9801,6.09,1358654,0.0,1.0
2022-08-25,6.22,6.27,6.12,6.25,905708,6.22,6.27,6.12,6.25,905708,0.0,1.0
2022-08-26,5.83,6.3,5.775,6.23,1708376,5.83,6.3,5.775,6.23,1708376,0.0,1.0
2022-08-29,5.76,5.8913,5.64,5.8,1781655,5.76,5.8913,5.64,5.8,1781655,0.0,1.0
2022-08-30,5.6,5.76,5.535,5.76,1680664,5.6,5.76,5.535,5.76,1680664,0.0,1.0
2022-08-31,5.52,5.62,5.49,5.6,2312836,5.52,5.62,5.49,5.6,2312836,0.0,1.0
2022-09-01,5.29,5.45,5.21,5.43,2339300,5.29,5.45,5.21,5.43,2339300,0.0,1.0
2022-09-02,5.61,5.725,5.39,5.43,2317216,5.61,5.725,5.39,5.43,2317216,0.0,1.0
2022-09-06,5.5,5.7375,5.49,5.6,1246868,5.5,5.7375,5.49,5.6,1246868,0.0,1.0
2022-09-07,5.83,5.965,5.47,5.57,3969087,5.83,5.965,5.47,5.57,3969087,0.0,1.0
2022-09-08,5.82,5.87,5.65,5.77,1898382,5.82,5.87,5.65,5.77,1898382,0.0,1.0
2022-09-09,5.93,5.99,5.85,5.96,1915334,5.93,5.99,5.85,5.96,1915334,0.0,1.0
2022-09-12,6.05,6.12,5.955,6.06,2227906,6.05,6.12,5.955,6.06,2227906,0.0,1.0
2022-09-13,5.86,5.975,5.76,5.8,1894263,5.86,5.975,5.76,5.8,1894263,0.0,1.0
2022-09-14,5.87,5.95,5.82,5.94,1044209,5.87,5.95,5.82,5.94,1044209,0.0,1.0
2022-09-15,5.63,5.865,5.55,5.81,1867867,5.63,5.865,5.55,5.81,1867867,0.0,1.0
2022-09-16,5.73,5.77,5.46,5.56,2420551,5.73,5.77,5.46,5.56,2420551,0.0,1.0
2022-09-19,5.9,5.9,5.6,5.63,1303663,5.9,5.9,5.6,5.63,1303663,0.0,1.0
2022-09-20,5.82,5.92,5.6909,5.78,1856769,5.82,5.92,5.6909,5.78,1856769,0.0,1.0
2022-09-21,5.85,6.09,5.725,5.88,2003507,5.85,6.09,5.725,5.88,2003507,0.0,1.0
2022-09-22,5.76,6.0001,5.71,5.91,1708376,5.76,6.0001,5.71,5.91,1708376,0.0,1.0
2022-09-23,5.35,5.55,5.26,5.55,1907598,5.35,5.55,5.26,5.55,1907598,0.0,1.0
2022-09-26,5.16,5.405,5.06,5.295,2033243,5.16,5.405,5.06,5.295,2033243,0.0,1.0
2022-09-27,5.2,5.32,5.165,5.28,1381159,5.2,5.32,5.165,5.28,1381159,0.0,1.0
2022-09-28,5.9,5.9,5.3,5.3,3431977,5.9,5.9,5.3,5.3,3431977,0.0,1.0
2022-09-29,5.89,5.945,5.715,5.81,1528909,5.89,5.945,5.715,5.81,1528909,0.0,1.0
2022-09-30,6.03,6.215,5.805,5.87,4920308,6.03,6.215,5.805,5.87,4920308,0.0,1.0
2022-10-03,6.6,6.6,6.18,6.18,3478486,6.6,6.6,6.18,6.18,3478486,0.0,1.0
2022-10-04,6.83,6.937,6.63,6.76,1831144,6.83,6.937,6.63,6.76,1831144,0.0,1.0
2022-10-05,6.8,6.805,6.58,6.64,1474049,6.8,6.805,6.58,6.64,1474049,0.0,1.0
2022-10-06,6.86,6.88,6.69,6.73,1344364,6.86,6.88,6.69,6.73,1344364,0.0,1.0
2022-10-07,6.55,6.79,6.54,6.73,1772158,6.55,6.79,6.54,6.73,1772158,0.0,1.0
2022-10-10,6.36,6.55,6.31,6.5,1252681,6.36,6.55,6.31,6.5,1252681,0.0,1.0
2022-10-11,6.25,6.49,6.215,6.42,1395684,6.25,6.49,6.215,6.42,1395684,0.0,1.0
2022-10-12,6.3,6.38,6.165,6.23,1244048,6.3,6.38,6.165,6.23,1244048,0.0,1.0
2022-10-13,6.22,6.255,5.69,5.96,2974786,6.22,6.255,5.69,5.96,2974786,0.0,1.0
2022-10-14,5.75,6.21,5.74,6.2,2104345,5.75,6.21,5.74,6.2,2104345,0.0,1.0
2022-10-17,5.86,6.015,5.85,5.95,1164383,5.86,6.015,5.85,5.95,1164383,0.0,1.0
2022-10-18,5.96,6.0299,5.88,5.98,923941,5.96,6.0299,5.88,5.98,923941,0.0,1.0
2022-10-19,5.66,5.86,5.635,5.86,1424289,5.66,5.86,5.635,5.86,1424289,0.0,1.0
2022-10-20,5.72,5.9199,5.64,5.67,1758282,5.72,5.9199,5.64,5.67,1758282,0.0,1.0
2022-10-21,6.07,6.075,5.71,5.71,1262052,6.07,6.075,5.71,5.71,1262052,0.0,1.0
2022-10-24,5.91,6.03,5.725,5.99,1604450,5.91,6.03,5.725,5.99,1604450,0.0,1.0
2022-10-25,6.05,6.0975,5.89,5.93,1245011,6.05,6.0975,5.89,5.93,1245011,0.0,1.0
2022-10-26,6.29,6.39,6.12,6.12,1357797,6.29,6.39,6.12,6.12,1357797,0.0,1.0
2022-10-27,6.14,6.36,6.11,6.29,1806776,6.14,6.36,6.11,6.29,1806776,0.0,1.0
2022-10-28,5.86,5.95,5.2801,5.93,4356537,5.86,5.95,5.2801,5.93,4356537,0.0,1.0
2022-10-31,5.59,5.77,5.5707,5.77,1389725,5.59,5.77,5.5707,5.77,1389725,0.0,1.0
2022-11-01,6.09,6.25,5.79,5.82,3664090,6.09,6.25,5.79,5.82,3664090,0.0,1.0
2022-11-02,5.67,6.2,5.66,6.12,3114195,5.67,6.2,5.66,6.12,3114195,0.0,1.0
2022-11-03,5.51,5.7099,5.445,5.55,2492343,5.51,5.7099,5.445,5.55,2492343,0.0,1.0
2022-11-04,6.21,6.22,5.805,5.84,3159184,6.21,6.22,5.805,5.84,3159184,0.0,1.0
2022-11-07,6.32,6.345,6.172,6.27,2012261,6.32,6.345,6.172,6.27,2012261,0.0,1.0
2022-11-08,6.7,6.83,6.25,6.33,3144363,6.7,6.83,6.25,6.33,3144363,0.0,1.0
2022-11-09,6.55,6.8009,6.525,6.68,1482562,6.55,6.8009,6.525,6.68,1482562,0.0,1.0
2022-11-10,6.99,7.035,6.67,6.97,3172879,6.99,7.035,6.67,6.97,3172879,0.0,1.0
2022-11-11,7.1,7.135,6.92,7.05,1593922,7.1,7.135,6.92,7.05,1593922,0.0,1.0
2022-11-14,7.13,7.17,7.0,7.0,1225378,7.13,7.17,7.0,7.0,1225378,0.0,1.0
2022-11-15,7.01,7.21,6.96,7.2,1003484,7.01,7.21,6.96,7.2,1003484,0.0,1.0
2022-11-16,6.91,7.01,6.865,6.98,757835,6.91,7.01,6.865,6.98,757835,0.0,1.0
2022-11-17,6.72,6.82,6.64,6.7,983781,6.72,6.82,6.64,6.7,983781,0.0,1.0
2022-11-18,6.83,6.83,6.6497,6.74,768531,6.83,6.83,6.6497,6.74,768531,0.0,1.0
2022-11-21,6.93,6.94,6.73,6.76,1937095,6.93,6.94,6.73,6.76,1937095,0.0,1.0
2022-11-22,7.65,7.7,7.01,7.05,2854305,7.65,7.7,7.01,7.05,2854305,0.0,1.0
2022-11-23,7.64,7.76,7.46,7.64,1930561,7.64,7.76,7.46,7.64,1930561,0.0,1.0
2022-11-25,7.59,7.68,7.545,7.57,401419,7.59,7.68,7.545,7.57,401419,0.0,1.0
2022-11-28,7.2,7.55,7.14,7.55,1214439,7.2,7.55,7.14,7.55,1214439,0.0,1.0
2022-11-29,7.36,7.445,7.23,7.29,996230,7.36,7.445,7.23,7.29,996230,0.0,1.0
2022-11-30,7.66,7.78,7.395,7.52,2202501,7.66,7.78,7.395,7.52,2202501,0.0,1.0
2022-12-01,8.39,8.39,7.81,7.85,3404339,8.39,8.39,7.81,7.85,3404339,0.0,1.0
2022-12-02,8.31,8.435,8.04,8.14,1600156,8.31,8.435,8.04,8.14,1600156,0.0,1.0
2022-12-05,8.04,8.31,7.9809,8.28,1227192,8.04,8.31,7.9809,8.28,1227192,0.0,1.0
2022-12-06,8.04,8.21,7.995,8.21,2246822,8.04,8.21,7.995,8.21,2246822,0.0,1.0
2022-12-07,8.14,8.285,8.045,8.09,1643688,8.14,8.285,8.045,8.09,1643688,0.0,1.0
2022-12-08,8.38,8.42,8.2,8.2,1298950,8.38,8.42,8.2,8.2,1298950,0.0,1.0
2022-12-09,8.19,8.64,8.18,8.46,1371056,8.19,8.64,8.18,8.46,1371056,0.0,1.0
2022-12-12,8.17,8.195,8.02,8.08,1088518,8.17,8.195,8.02,8.08,1088518,0.0,1.0
2022-12-13,8.33,8.65,8.215,8.53,1043881,8.33,8.65,8.215,8.53,1043881,0.0,1.0
2022-12-14,8.2,8.29,8.03,8.28,972715,8.2,8.29,8.03,8.28,972715,0.0,1.0
2022-12-15,8.0,8.37,7.955,7.99,2800920,8.0,8.37,7.955,7.99,2800920,0.0,1.0
2022-12-16,8.26,8.43,7.935,8.0,3582081,8.26,8.43,7.935,8.0,3582081,0.0,1.0
2022-12-19,7.87,8.315,7.83,8.24,1774350,7.87,8.315,7.83,8.24,1774350,0.0,1.0
2022-12-20,8.37,8.4272,7.97,8.03,2017054,8.37,8.4272,7.97,8.03,2017054,0.0,1.0
2022-12-21,8.31,8.47,8.22,8.4,1780301,8.31,8.47,8.22,8.4,1780301,0.0,1.0
2022-12-22,8.19,8.205,7.905,8.18,1931443,8.19,8.205,7.905,8.18,1931443,0.0,1.0
2022-12-23,8.39,8.4899,8.1,8.21,1506318,8.39,8.4899,8.1,8.21,1506318,0.0,1.0
2022-12-27,8.67,8.74,8.37,8.5,1069859,8.67,8.74,8.37,8.5,1069859,0.0,1.0
2022-12-28,8.29,8.52,8.26,8.52,1250109,8.29,8.52,8.26,8.52,1250109,0.0,1.0
2022-12-29,8.35,8.47,8.3001,8.37,760013,8.35,8.47,8.3001,8.37,760013,0.0,1.0
2022-12-30,8.36,8.39,8.26,8.32,657775,8.36,8.39,8.26,8.32,657775,0.0,1.0
2023-01-03,8.49,8.8954,8.41,8.51,1206471,8.49,8.8954,8.41,8.51,1206471,0.0,1.0
2023-01-04,8.86,8.87,8.6401,8.7,1495409,8.86,8.87,8.6401,8.7,1495409,0.0,1.0
2023-01-05,8.69,8.7,8.51,8.64,1777406,8.69,8.7,8.51,8.64,1777406,0.0,1.0
2023-01-06,8.9,9.04,8.66,8.88,1414656,8.9,9.04,8.66,8.88,1414656,0.0,1.0
2023-01-09,8.73,9.08,8.685,9.0,1505038,8.73,9.08,8.685,9.0,1505038,0.0,1.0
2023-01-10,8.99,9.0,8.64,8.73,1602842,8.99,9.0,8.64,8.73,1602842,0.0,1.0
2023-01-11,8.69,9.02,8.62,9.02,2180784,8.69,9.02,8.62,9.02,2180784,0.0,1.0
2023-01-12,8.96,9.0,8.7396,8.9,2765963,8.96,9.0,8.7396,8.9,2765963,0.0,1.0
2023-01-13,9.03,9.22,8.9,8.9,1782404,9.03,9.22,8.9,8.9,1782404,0.0,1.0
2023-01-17,8.74,8.87,8.56,8.87,2060989,8.74,8.87,8.56,8.87,2060989,0.0,1.0
2023-01-18,8.8,9.23,8.7,8.92,2103902,8.8,9.23,8.7,8.92,2103902,0.0,1.0
2023-01-19,8.96,9.03,8.81,8.885,1812847,8.96,9.03,8.81,8.885,1812847,0.0,1.0
2023-01-20,9.16,9.17,8.8,8.85,1573899,9.16,9.17,8.8,8.85,1573899,0.0,1.0
2023-01-23,9.22,9.23,8.99,9.08,1427106,9.22,9.23,8.99,9.08,1427106,0.0,1.0
2023-01-24,9.42,9.49,9.07,9.27,1739684,9.42,9.49,9.07,9.27,1739684,0.0,1.0
2023-01-25,9.62,9.645,9.24,9.26,1787022,9.62,9.645,9.24,9.26,1787022,0.0,1.0
2023-01-26,9.63,9.64,9.45,9.62,1122926,9.63,9.64,9.45,9.62,1122926,0.0,1.0
2023-01-27,9.48,9.58,9.4,9.57,1130756,9.48,9.58,9.4,9.57,1130756,0.0,1.0
2023-01-30,9.45,9.63,9.35,9.42,1623206,9.45,9.63,9.35,9.42,1623206,0.0,1.0
2023-01-31,9.56,9.6,9.26,9.27,829725,9.56,9.6,9.26,9.27,829725,0.0,1.0
2023-02-01,9.9,9.98,9.5,9.52,1334643,9.9,9.98,9.5,9.52,1334643,0.0,1.0
2023-02-02,9.53,9.97,9.365,9.94,1807277,9.53,9.97,9.365,9.94,1807277,0.0,1.0
2023-02-03,9.35,9.476,9.12,9.22,1973797,9.35,9.476,9.12,9.22,1973797,0.0,1.0
2023-02-06,9.21,9.33,9.105,9.32,1285301,9.21,9.33,9.105,9.32,1285301,0.0,1.0
2023-02-07,9.34,9.395,9.1,9.27,950754,9.34,9.395,9.1,9.27,950754,0.0,1.0
2023-02-08,9.45,9.594,9.27,9.37,1196355,9.45,9.594,9.27,9.37,1196355,0.0,1.0
2023-02-09,9.2,9.6899,9.0815,9.55,2086988,9.2,9.6899,9.0815,9.55,2086988,0.0,1.0
2023-02-10,9.04,9.27,8.97,9.21,1555518,9.04,9.27,8.97,9.21,1555518,0.0,1.0
2023-02-13,9.0,9.105,8.9,8.93,1453707,9.0,9.105,8.9,8.93,1453707,0.0,1.0
2023-02-14,9.1,9.21,8.815,8.92,1300959,9.1,9.21,8.815,8.92,1300959,0.0,1.0
2023-02-15,8.89,8.925,8.7788,8.82,1273505,8.89,8.925,8.7788,8.82,1273505,0.0,1.0
2023-02-16,8.99,9.0799,8.69,8.81,2113023,8.99,9.0799,8.69,8.81,2113023,0.0,1.0
2023-02-17,8.72,8.9,8.61,8.8,3170671,8.72,8.9,8.61,8.8,3170671,0.0,1.0
2023-02-21,8.52,8.755,8.41,8.62,3395820,8.52,8.755,8.41,8.62,3395820,0.0,1.0
2023-02-22,8.44,8.48,8.26,8.46,2435357,8.44,8.48,8.26,8.46,2435357,0.0,1.0
2023-02-23,8.37,8.49,8.315,8.49,2635869,8.37,8.49,8.315,8.49,2635869,0.0,1.0
2023-02-24,8.9,8.93,8.12,8.33,3552930,8.9,8.93,8.12,8.33,3552930,0.0,1.0
2023-02-27,9.1,9.11,8.625,9.0,2315780,9.1,9.11,8.625,9.0,2315780,0.0,1.0
2023-02-28,9.32,9.39,9.01,9.11,1504444,9.32,9.39,9.01,9.11,1504444,0.0,1.0
2023-03-01,9.62,9.67,9.29,9.47,1439207,9.62,9.67,9.29,9.47,1439207,0.0,1.0
2023-03-02,9.45,9.56,9.36,9.52,1393804,9.45,9.56,9.36,9.52,1393804,0.0,1.0
2023-03-03,9.86,9.86,9.39,9.53,2424265,9.86,9.86,9.39,9.53,2424265,0.0,1.0
2023-03-06,9.6,9.88,9.465,9.79,1349539,9.6,9.88,9.465,9.79,1349539,0.0,1.0
2023-03-07,9.22,9.48,9.09,9.44,1330064,9.22,9.48,9.09,9.44,1330064,0.0,1.0
2023-03-08,9.23,9.405,9.13,9.28,2792057,9.23,9.405,9.13,9.28,2792057,0.0,1.0
2023-03-09,9.21,9.44,9.15,9.35,792594,9.21,9.44,9.15,9.35,792594,0.0,1.0
2023-03-10,9.12,9.395,9.075,9.19,2596705,9.12,9.395,9.075,9.19,2596705,0.0,1.0
2023-03-13,9.58,9.785,9.37,9.44,3042208,9.58,9.785,9.37,9.44,3042208,0.0,1.0
2023-03-14,9.73,9.82,9.47,9.59,1591189,9.73,9.82,9.47,9.59,1591189,0.0,1.0
2023-03-15,9.58,9.93,9.4301,9.85,2150487,9.58,9.93,9.4301,9.85,2150487,0.0,1.0
2023-03-16,9.45,9.6,9.2001,9.6,1664719,9.45,9.6,9.2001,9.6,1664719,0.0,1.0
2023-03-17,9.9,10.09,9.47,9.55,5301757,9.9,10.09,9.47,9.55,5301757,0.0,1.0
2023-03-20,10.04,10.075,9.84,9.97,2362645,10.04,10.075,9.84,9.97,2362645,0.0,1.0
2023-03-21,9.51,9.97,9.44,9.93,1743868,9.51,9.97,9.44,9.93,1743868,0.0,1.0
2023-03-22,9.76,9.875,9.455,9.56,2005808,9.76,9.875,9.455,9.56,2005808,0.0,1.0
2023-03-23,9.79,10.0299,9.74,9.81,1671587,9.79,10.0299,9.74,9.81,1671587,0.0,1.0
2023-03-24,9.83,9.98,9.715,9.85,1323689,9.83,9.98,9.715,9.85,1323689,0.0,1.0
2023-03-27,9.95,9.955,9.49,9.59,2011513,9.95,9.955,9.49,9.59,2011513,0.0,1.0
2023-03-28,10.17,10.22,9.77,9.97,1890208,10.17,10.22,9.77,9.97,1890208,0.0,1.0
2023-03-29,10.29,10.435,10.08,10.1,1924880,10.29,10.435,10.08,10.1,1924880,0.0,1.0
2023-03-30,10.46,10.49,10.28,10.41,1420079,10.46,10.49,10.28,10.41,1420079,0.0,1.0
2023-03-31,10.36,10.565,10.24,10.46,1419836,10.36,10.565,10.24,10.46,1419836,0.0,1.0
2023-04-03,10.71,10.7799,10.405,10.41,1512107,10.71,10.7799,10.405,10.41,1512107,0.0,1.0
2023-04-04,10.9,10.97,10.615,10.68,1839234,10.9,10.97,10.615,10.68,1839234,0.0,1.0
2023-04-05,10.84,11.06,10.7006,10.94,1954537,10.84,11.06,10.7006,10.94,1954537,0.0,1.0
2023-04-06,10.82,10.92,10.625,10.72,828375,10.82,10.92,10.625,10.72,828375,0.0,1.0
2023-04-10,10.83,10.84,10.5915,10.69,1080979,10.83,10.84,10.5915,10.69,1080979,0.0,1.0
2023-04-11,10.99,11.22,10.83,10.84,1798495,10.99,11.22,10.83,10.84,1798495,0.0,1.0
2023-04-12,11.2,11.31,11.035,11.22,1602852,11.2,11.31,11.035,11.22,1602852,0.0,1.0
2023-04-13,11.52,11.58,11.24,11.36,2363192,11.52,11.58,11.24,11.36,2363192,0.0,1.0
2023-04-14,11.55,11.56,11.08,11.31,1651887,11.55,11.56,11.08,11.31,1651887,0.0,1.0
2023-04-17,11.18,11.49,11.17,11.49,1259003,11.18,11.49,11.17,11.49,1259003,0.0,1.0
2023-04-18,11.31,11.54,11.19,11.31,1669646,11.31,11.54,11.19,11.31,1669646,0.0,1.0
2023-04-19,11.06,11.17,10.88,10.98,1351524,11.06,11.17,10.88,10.98,1351524,0.0,1.0
2023-04-20,10.86,11.12,10.7704,11.04,2155293,10.86,11.12,10.7704,11.04,2155293,0.0,1.0
2023-04-21,10.68,10.86,10.595,10.76,1552309,10.68,10.86,10.595,10.76,1552309,0.0,1.0
2023-04-24,10.76,10.835,10.63,10.72,733984,10.76,10.835,10.63,10.72,733984,0.0,1.0
2023-04-25,10.67,10.715,10.44,10.66,1220346,10.67,10.715,10.44,10.66,1220346,0.0,1.0
2023-04-26,10.46,10.79,10.415,10.76,1633790,10.46,10.79,10.415,10.76,1633790,0.0,1.0
2023-04-27,10.52,10.5399,10.27,10.43,1491767,10.52,10.5399,10.27,10.43,1491767,0.0,1.0
2023-04-28,11.05,11.63,10.64,10.69,4076955,11.05,11.63,10.64,10.69,4076955,0.0,1.0
2023-05-01,11.19,11.49,11.085,11.18,1797219,11.19,11.49,11.085,11.18,1797219,0.0,1.0
2023-05-02,11.59,11.64,11.0,11.19,2658915,11.59,11.64,11.0,11.19,2658915,0.0,1.0
2023-05-03,11.82,12.07,11.48,11.48,2980366,11.82,12.07,11.48,11.48,2980366,0.0,1.0
2023-05-04,11.92,12.07,11.865,11.89,2894542,11.92,12.07,11.865,11.89,2894542,0.0,1.0
2023-05-05,11.99,12.11,11.5,11.53,1668607,11.99,12.11,11.5,11.53,1668607,0.0,1.0
2023-05-08,11.93,12.07,11.79,12.02,1200427,11.93,12.07,11.79,12.02,1200427,0.0,1.0
2023-05-09,11.96,12.025,11.775,11.86,1204547,11.96,12.025,11.775,11.86,1204547,0.0,1.0
2023-05-10,11.68,12.0,11.51,11.94,1845125,11.68,12.0,11.51,11.94,1845125,0.0,1.0
2023-05-11,11.33,11.63,11.2,11.51,2179039,11.33,11.63,11.2,11.51,2179039,0.0,1.0
2023-05-12,11.24,11.3399,11.16,11.3,1072570,11.24,11.3399,11.16,11.3,1072570,0.0,1.0
2023-05-15,11.29,11.4493,11.28,11.35,1458034,11.29,11.4493,11.28,11.35,1458034,0.0,1.0
2023-05-16,11.07,11.325,11.02,11.19,1229158,11.07,11.325,11.02,11.19,1229158,0.0,1.0
2023-05-17,10.87,11.07,10.765,11.06,1099306,10.87,11.07,10.765,11.06,1099306,0.0,1.0
2023-05-18,10.49,10.67,10.35,10.66,1939635,10.49,10.67,10.35,10.66,1939635,0.0,1.0
2023-05-19,10.41,10.605,10.3,10.52,1450165,10.41,10.605,10.3,10.52,1450165,0.0,1.0
2023-05-22,10.33,10.455,10.33,10.42,698852,10.33,10.455,10.33,10.42,698852,0.0,1.0
2023-05-23,10.42,10.445,10.13,10.22,1258048,10.42,10.445,10.13,10.22,1258048,0.0,1.0
2023-05-24,10.14,10.47,10.075,10.45,1601183,10.14,10.47,10.075,10.45,1601183,0.0,1.0
2023-05-25,9.95,10.095,9.9,10.07,1643898,9.95,10.095,9.9,10.07,1643898,0.0,1.0
2023-05-26,10.19,10.22,10.035,10.14,1473221,10.19,10.22,10.035,10.14,1473221,0.0,1.0
2023-05-30,10.28,10.45,10.21,10.22,1917981,10.28,10.45,10.21,10.22,1917981,0.0,1.0
2023-05-31,9.43,9.68,9.26,9.52,5461670,9.43,9.68,9.26,9.52,5461670,0.0,1.0
2023-06-01,9.92,10.06,9.44,9.51,2105116,9.92,10.06,9.44,9.51,2105116,0.0,1.0
2023-06-02,9.67,10.01,9.61,9.93,1253913,9.67,10.01,9.61,9.93,1253913,0.0,1.0
2023-06-05,9.68,9.77,9.57,9.6,762935,9.68,9.77,9.57,9.6,762935,0.0,1.0
2023-06-06,9.84,9.84,9.455,9.51,1936022,9.84,9.84,9.455,9.51,1936022,0.0,1.0
2023-06-07,9.73,10.11,9.5,9.84,2013991,9.73,10.11,9.5,9.84,2013991,0.0,1.0
2023-06-08,9.86,10.0,9.81,9.88,1121966,9.86,10.0,9.81,9.88,1121966,0.0,1.0
2023-06-09,9.77,10.03,9.74,9.84,1231663,9.77,10.03,9.74,9.84,1231663,0.0,1.0
2023-06-12,9.91,9.925,9.65,9.67,696225,9.91,9.925,9.65,9.67,696225,0.0,1.0
2023-06-13,9.92,10.09,9.89,9.91,1171539,9.92,10.09,9.89,9.91,1171539,0.0,1.0
2023-06-14,9.96,10.17,9.82,10.07,1527685,9.96,10.17,9.82,10.07,1527685,0.0,1.0
2023-06-15,9.92,9.965,9.7699,9.89,1365026,9.92,9.965,9.7699,9.89,1365026,0.0,1.0
2023-06-16,10.18,10.23,9.86,9.94,1928992,10.18,10.23,9.86,9.94,1928992,0.0,1.0
2023-06-20,9.83,9.98,9.78,9.95,1320227,9.83,9.98,9.78,9.95,1320227,0.0,1.0
2023-06-21,9.86,9.915,9.72,9.73,842776,9.86,9.915,9.72,9.73,842776,0.0,1.0
2023-06-22,9.83,9.85,9.71,9.74,833047,9.83,9.85,9.71,9.74,833047,0.0,1.0
2023-06-23,9.85,10.03,9.77,9.87,1258894,9.85,10.03,9.77,9.87,1258894,0.0,1.0
2023-06-26,9.88,9.99,9.84,9.93,588804,9.88,9.99,9.84,9.93,588804,0.0,1.0
2023-06-27,9.58,9.95,9.53,9.89,2465760,9.58,9.95,9.53,9.89,2465760,0.0,1.0
2023-06-28,9.77,9.93,9.52,9.54,1654270,9.77,9.93,9.52,9.54,1654270,0.0,1.0
2023-06-29,9.95,9.96,9.62,9.66,1446199,9.95,9.96,9.62,9.66,1446199,0.0,1.0
2023-06-30,10.1,10.14,9.88,10.02,1446200,10.1,10.14,9.88,10.02,1446200,0.0,1.0
2023-07-03,10.26,10.295,10.085,10.17,495842,10.26,10.295,10.085,10.17,495842,0.0,1.0
2023-07-05,10.09,10.35,10.09,10.25,1209491,10.09,10.35,10.09,10.25,1209491,0.0,1.0
2023-07-06,9.81,9.99,9.785,9.94,1201918,9.81,9.99,9.785,9.94,1201918,0.0,1.0
2023-07-07,9.94,10.06,9.83,9.85,797569,9.94,10.06,9.83,9.85,797569,0.0,1.0
2023-07-10,10.33,10.34,9.86,9.88,1036101,10.33,10.34,9.86,9.88,1036101,0.0,1.0
2023-07-11,10.35,10.52,10.23,10.4,1043654,10.35,10.52,10.23,10.4,1043654,0.0,1.0
2023-07-12,10.97,11.0,10.46,10.53,2424119,10.97,11.0,10.46,10.53,2424119,0.0,1.0
2023-07-13,11.08,11.155,10.96,11.02,1244737,11.08,11.155,10.96,11.02,1244737,0.0,1.0
2023-07-14,11.09,11.19,10.94,11.1,850609,11.09,11.19,10.94,11.1,850609,0.0,1.0
2023-07-17,11.17,11.2599,10.95,11.0,991954,11.17,11.2599,10.95,11.0,991954,0.0,1.0
2023-07-18,11.35,11.53,11.22,11.31,913818,11.35,11.53,11.22,11.31,913818,0.0,1.0
2023-07-19,11.36,11.4,11.285,11.4,1252920,11.36,11.4,11.285,11.4,1252920,0.0,1.0
2023-07-20,11.09,11.35,10.96,11.34,967352,11.09,11.35,10.96,11.34,967352,0.0,1.0
2023-07-21,10.98,11.0603,10.91,10.99,849857,10.98,11.0603,10.91,10.99,849857,0.0,1.0
2023-07-24,10.95,11.025,10.84,10.91,785029,10.95,11.025,10.84,10.91,785029,0.0,1.0
2023-07-25,11.01,11.055,10.88,10.98,764739,11.01,11.055,10.88,10.98,764739,0.0,1.0
2023-07-26,10.84,11.06,10.765,10.96,1552112,10.84,11.06,10.765,10.96,1552112,0.0,1.0
2023-07-27,10.15,10.74,10.13,10.74,2533407,10.15,10.74,10.13,10.74,2533407,0.0,1.0
2023-07-28,9.62,10.12,9.295,10.03,3028857,9.62,10.12,9.295,10.03,3028857,0.0,1.0
2023-07-31,9.81,9.95,9.6,9.67,1262953,9.81,9.95,9.6,9.67,1262953,0.0,1.0
2023-08-01,9.67,9.79,9.49,9.59,1085387,9.67,9.79,9.49,9.59,1085387,0.0,1.0
2023-08-02,9.38,9.61,9.36,9.59,2045131,9.38,9.61,9.36,9.59,2045131,0.0,1.0
2023-08-03,9.22,9.38,9.15,9.37,1159138,9.22,9.38,9.15,9.37,1159138,0.0,1.0
2023-08-04,9.24,9.47,9.23,9.27,1029114,9.24,9.47,9.23,9.27,1029114,0.0,1.0
2023-08-07,9.21,9.34,9.13,9.26,765511,9.21,9.34,9.13,9.26,765511,0.0,1.0
2023-08-08,9.17,9.24,9.0,9.07,747126,9.17,9.24,9.0,9.07,747126,0.0,1.0
2023-08-09,9.09,9.23,9.06,9.23,690885,9.09,9.23,9.06,9.23,690885,0.0,1.0
2023-08-10,9.08,9.285,9.035,9.2,921898,9.08,9.285,9.035,9.2,921898,0.0,1.0
2023-08-11,9.16,9.17,8.95,9.0,1356638,9.16,9.17,8.95,9.0,1356638,0.0,1.0
2023-08-14,9.02,9.13,8.95,9.03,484290,9.02,9.13,8.95,9.03,484290,0.0,1.0
2023-08-15,8.84,8.98,8.78,8.95,1279544,8.84,8.98,8.78,8.95,1279544,0.0,1.0
2023-08-16,8.81,8.86,8.705,8.79,1166294,8.81,8.86,8.705,8.79,1166294,0.0,1.0
2023-08-17,8.76,8.935,8.71,8.87,1222905,8.76,8.935,8.71,8.87,1222905,0.0,1.0
2023-08-18,8.66,8.73,8.57,8.71,744577,8.66,8.73,8.57,8.71,744577,0.0,1.0
2023-08-21,8.69,8.71,8.515,8.68,892542,8.69,8.71,8.515,8.68,892542,0.0,1.0
2023-08-22,8.77,8.8,8.595,8.75,1224044,8.77,8.8,8.595,8.75,1224044,0.0,1.0
2023-08-23,9.21,9.27,8.81,8.9,1280516,9.21,9.27,8.81,8.9,1280516,0.0,1.0
2023-08-24,9.06,9.265,9.025,9.21,958024,9.06,9.265,9.025,9.21,958024,0.0,1.0
2023-08-25,8.94,9.13,8.865,9.0,644833,8.94,9.13,8.865,9.0,644833,0.0,1.0
2023-08-28,9.21,9.22,8.95,8.99,743171,9.21,9.22,8.95,8.99,743171,0.0,1.0
2023-08-29,9.47,9.48,9.15,9.17,593776,9.47,9.48,9.15,9.17,593776,0.0,1.0
2023-08-30,9.55,9.645,9.48,9.5,862238,9.55,9.645,9.48,9.5,862238,0.0,1.0
2023-08-31,9.57,9.6,9.405,9.53,747470,9.57,9.6,9.405,9.53,747470,0.0,1.0
2023-09-01,9.56,9.73,9.53,9.7,749076,9.56,9.73,9.53,9.7,749076,0.0,1.0
2023-09-05,9.57,9.69,9.455,9.49,1902248,9.57,9.69,9.455,9.49,1902248,0.0,1.0
2023-09-06,9.54,9.79,9.52,9.56,972031,9.54,9.79,9.52,9.56,972031,0.0,1.0
2023-09-07,9.47,9.55,9.3901,9.55,668282,9.47,9.55,9.3901,9.55,668282,0.0,1.0
2023-09-08,9.46,9.61,9.415,9.45,988557,9.46,9.61,9.415,9.45,988557,0.0,1.0
2023-09-11,9.8,9.95,9.5,9.56,1155301,9.8,9.95,9.5,9.56,1155301,0.0,1.0
2023-09-12,9.73,9.975,9.71,9.79,1110105,9.73,9.975,9.71,9.79,1110105,0.0,1.0
2023-09-13,9.63,9.835,9.58,9.74,779064,9.63,9.835,9.58,9.74,779064,0.0,1.0
2023-09-14,9.74,9.8681,9.65,9.65,783017,9.74,9.8681,9.65,9.65,783017,0.0,1.0
2023-09-15,10.02,10.08,9.855,9.88,4757162,10.02,10.08,9.855,9.88,4757162,0.0,1.0
2023-09-18,10.13,10.13,9.87,9.99,878029,10.13,10.13,9.87,9.99,878029,0.0,1.0
2023-09-19,10.0,10.25,9.93,10.18,1020734,10.0,10.25,9.93,10.18,1020734,0.0,1.0
2023-09-20,10.05,10.21,9.9901,10.06,728064,10.05,10.21,9.9901,10.06,728064,0.0,1.0
2023-09-21,9.71,9.86,9.68,9.82,722633,9.71,9.86,9.68,9.82,722633,0.0,1.0
2023-09-22,9.6,9.86,9.59,9.86,608047,9.6,9.86,9.59,9.86,608047,0.0,1.0
2023-09-25,9.59,9.59,9.38,9.53,1269223,9.59,9.59,9.38,9.53,1269223,0.0,1.0
2023-09-26,9.19,9.51,9.125,9.45,1519615,9.19,9.51,9.125,9.45,1519615,0.0,1.0
2023-09-27,8.99,9.26,8.765,9.26,1551101,8.99,9.26,8.765,9.26,1551101,0.0,1.0
2023-09-28,8.96,9.0,8.77,8.96,1981992,8.96,9.0,8.77,8.96,1981992,0.0,1.0
2023-09-29,8.91,9.18,8.84,9.12,728548,8.91,9.18,8.84,9.12,728548,0.0,1.0
2023-10-02,8.43,8.76,8.35,8.73,2174225,8.43,8.76,8.35,8.73,2174225,0.0,1.0
2023-10-03,8.68,8.7,8.3,8.33,1247722,8.68,8.7,8.3,8.33,1247722,0.0,1.0
2023-10-04,8.47,8.67,8.36,8.66,1520741,8.47,8.67,8.36,8.66,1520741,0.0,1.0
2023-10-05,8.7,8.7,8.43,8.43,965158,8.7,8.7,8.43,8.43,965158,0.0,1.0
2023-10-06,8.93,8.99,8.66,8.7,1349499,8.93,8.99,8.66,8.7,1349499,0.0,1.0
2023-10-09,9.02,9.16,9.0,9.1,854761,9.02,9.16,9.0,9.1,854761,0.0,1.0
2023-10-10,9.11,9.16,9.055,9.06,949624,9.11,9.16,9.055,9.06,949624,0.0,1.0
2023-10-11,9.6,9.61,9.26,9.31,1890818,9.6,9.61,9.26,9.31,1890818,0.0,1.0
2023-10-12,9.33,9.68,9.295,9.64,1520917,9.33,9.68,9.295,9.64,1520917,0.0,1.0
2023-10-13,9.8,9.918,9.58,9.7,1920894,9.8,9.918,9.58,9.7,1920894,0.0,1.0
2023-10-16,9.76,9.865,9.62,9.73,1226628,9.76,9.865,9.62,9.73,1226628,0.0,1.0
2023-10-17,9.96,9.97,9.71,9.75,1192568,9.96,9.97,9.71,9.75,1192568,0.0,1.0
2023-10-18,10.07,10.295,9.935,10.01,1610756,10.07,10.295,9.935,10.01,1610756,0.0,1.0
2023-10-19,10.13,10.17,9.935,10.07,1432354,10.13,10.17,9.935,10.07,1432354,0.0,1.0
2023-10-20,10.21,10.455,10.14,10.2,2071000,10.21,10.455,10.14,10.2,2071000,0.0,1.0
2023-10-23,10.24,10.32,9.91,10.08,2364991,10.24,10.32,9.91,10.08,2364991,0.0,1.0
2023-10-24,10.34,10.365,10.1,10.12,1698638,10.34,10.365,10.1,10.12,1698638,0.0,1.0
2023-10-25,10.2,10.56,10.2,10.28,2327932,10.2,10.56,10.2,10.28,2327932,0.0,1.0
2023-10-26,9.88,10.23,9.86,10.21,1790413,9.88,10.23,9.86,10.21,1790413,0.0,1.0
2023-10-27,10.78,11.07,10.0305,10.17,4197610,10.78,11.07,10.0305,10.17,4197610,0.0,1.0
2023-10-30,10.88,11.02,10.73,10.88,3080471,10.88,11.02,10.73,10.88,3080471,0.0,1.0
2023-10-31,10.81,11.19,10.69,10.79,3129929,10.81,11.19,10.69,10.79,3129929,0.0,1.0
2023-11-01,10.95,10.975,10.6637,10.83,1929471,10.95,10.975,10.6637,10.83,1929471,0.0,1.0
2023-11-02,10.92,11.2,10.81,11.1,3105512,10.92,11.2,10.81,11.1,3105512,0.0,1.0
2023-11-03,11.2,11.39,10.97,11.09,3113008,11.2,11.39,10.97,11.09,3113008,0.0,1.0
2023-11-06,11.14,11.24,11.03,11.12,961913,11.14,11.24,11.03,11.12,961913,0.0,1.0
2023-11-07,10.83,10.98,10.66,10.96,1910592,10.83,10.98,10.66,10.96,1910592,0.0,1.0
2023-11-08,10.48,10.805,10.45,10.73,1427308,10.48,10.805,10.45,10.73,1427308,0.0,1.0
2023-11-09,10.53,10.81,10.37,10.51,1254467,10.53,10.81,10.37,10.51,1254467,0.0,1.0
2023-11-10,10.42,10.48,10.27,10.4,1155076,10.42,10.48,10.27,10.4,1155076,0.0,1.0
2023-11-13,10.29,10.495,10.29,10.37,1405092,10.29,10.495,10.29,10.37,1405092,0.0,1.0
2023-11-14,10.71,10.77,10.515,10.6,1607666,10.71,10.77,10.515,10.6,1607666,0.0,1.0
2023-11-15,10.66,10.7205,10.5099,10.71,883969,10.66,10.7205,10.5099,10.71,883969,0.0,1.0
2023-11-16,11.11,11.1499,10.67,10.73,1815203,11.11,11.1499,10.67,10.73,1815203,0.0,1.0
2023-11-17,11.14,11.26,11.11,11.24,1371660,11.14,11.26,11.11,11.24,1371660,0.0,1.0
2023-11-20,11.09,11.24,10.93,10.98,1168370,11.09,11.24,10.93,10.98,1168370,0.0,1.0
2023-11-21,11.47,11.77,11.27,11.31,2220927,11.47,11.77,11.27,11.31,2220927,0.0,1.0
2023-11-22,11.67,11.7,11.415,11.46,1446766,11.67,11.7,11.415,11.46,1446766,0.0,1.0
2023-11-24,11.97,12.0208,11.7,11.74,1391340,11.97,12.0208,11.7,11.74,1391340,0.0,1.0
2023-11-27,12.26,12.37,12.04,12.14,2128624,12.26,12.37,12.04,12.14,2128624,0.0,1.0
2023-11-28,12.97,12.97,12.36,12.39,3209947,12.97,12.97,12.36,12.39,3209947,0.0,1.0
2023-11-29,12.95,13.0,12.75,12.9,1677703,12.95,13.0,12.75,12.9,1677703,0.0,1.0
2023-11-30,13.13,13.14,12.8261,12.83,1859454,13.13,13.14,12.8261,12.83,1859454,0.0,1.0
2023-12-01,13.52,13.56,13.016,13.17,2650316,13.52,13.56,13.016,13.17,2650316,0.0,1.0
2023-12-04,13.06,13.3009,12.795,13.28,2418610,13.06,13.3009,12.795,13.28,2418610,0.0,1.0
2023-12-05,12.83,13.02,12.6203,12.98,2031110,12.83,13.02,12.6203,12.98,2031110,0.0,1.0
2023-12-06,12.92,13.03,12.75,12.97,1565786,12.92,13.03,12.75,12.97,1565786,0.0,1.0
2023-12-07,12.82,12.96,12.78,12.95,1301641,12.82,12.96,12.78,12.95,1301641,0.0,1.0
2023-12-08,12.49,12.8004,12.235,12.61,2349357,12.49,12.8004,12.235,12.61,2349357,0.0,1.0
2023-12-11,12.29,12.34,12.11,12.28,1350276,12.29,12.34,12.11,12.28,1350276,0.0,1.0
2023-12-12,11.95,12.3099,11.93,12.29,1821228,11.95,12.3099,11.93,12.29,1821228,0.0,1.0
2023-12-13,12.68,12.69,11.73,11.95,2439000,12.68,12.69,11.73,11.95,2439000,0.0,1.0
2023-12-14,12.59,13.16,12.46,12.96,2346220,12.59,13.16,12.46,12.96,2346220,0.0,1.0
2023-12-15,12.67,12.8299,12.47,12.54,3514100,12.67,12.8299,12.47,12.54,3514100,0.0,1.0
2023-12-18,12.8,12.92,12.68,12.81,1246127,12.8,12.92,12.68,12.81,1246127,0.0,1.0
2023-12-19,13.19,13.35,12.79,12.86,1518934,13.19,13.35,12.79,12.86,1518934,0.0,1.0
2023-12-20,12.71,13.1801,12.71,13.16,1730042,12.71,13.1801,12.71,13.16,1730042,0.0,1.0
2023-12-21,13.04,13.06,12.87,12.96,1724680,13.04,13.06,12.87,12.96,1724680,0.0,1.0
2023-12-22,13.28,13.7099,13.185,13.29,3116477,13.28,13.7099,13.185,13.29,3116477,0.0,1.0
2023-12-26,13.3,13.48,13.14,13.38,826383,13.3,13.48,13.14,13.38,826383,0.0,1.0
2023-12-27,13.3,13.59,13.2313,13.39,1162422,13.3,13.59,13.2313,13.39,1162422,0.0,1.0
2023-12-28,13.07,13.3372,13.05,13.24,1271200,13.07,13.3372,13.05,13.24,1271200,0.0,1.0
2023-12-29,12.97,13.09,12.81,12.96,1239981,12.97,13.09,12.81,12.96,1239981,0.0,1.0
2024-01-02,12.62,13.025,12.57,12.92,1622242,12.62,13.025,12.57,12.92,1622242,0.0,1.0
2024-01-03,11.89,12.26,11.77,12.16,2080818,11.89,12.26,11.77,12.16,2080818,0.0,1.0
2024-01-04,11.92,12.11,11.77,11.94,1644121,11.92,12.11,11.77,11.94,1644121,0.0,1.0
2024-01-05,11.96,12.265,11.78,11.88,1414284,11.96,12.265,11.78,11.88,1414284,0.0,1.0
2024-01-08,12.13,12.225,11.7901,11.82,1172162,12.13,12.225,11.7901,11.82,1172162,0.0,1.0
2024-01-09,12.08,12.13,11.87,12.1,762592,12.08,12.13,11.87,12.1,762592,0.0,1.0
2024-01-10,12.19,12.25,12.0,12.12,912901,12.19,12.25,12.0,12.12,912901,0.0,1.0
2024-01-11,12.15,12.26,11.91,12.16,927794,12.15,12.26,11.91,12.16,927794,0.0,1.0
2024-01-12,12.72,12.905,12.5,12.59,1213296,12.72,12.905,12.5,12.59,1213296,0.0,1.0
2024-01-16,12.67,12.99,12.46,12.51,1140446,12.67,12.99,12.46,12.51,1140446,0.0,1.0
2024-01-17,12.54,12.55,12.22,12.43,1214886,12.54,12.55,12.22,12.43,1214886,0.0,1.0
2024-01-18,12.62,12.7597,12.55,12.67,1257066,12.62,12.7597,12.55,12.67,1257066,0.0,1.0
2024-01-19,12.64,12.83,12.36,12.78,1222600,12.64,12.83,12.36,12.78,1222600,0.0,1.0
2024-01-22,12.73,12.93,12.5,12.51,1268046,12.73,12.93,12.5,12.51,1268046,0.0,1.0
2024-01-23,12.65,12.89,12.52,12.89,1242520,12.65,12.89,12.52,12.89,1242520,0.0,1.0
2024-01-24,11.99,12.93,11.97,12.9,2244676,11.99,12.93,11.97,12.9,2244676,0.0,1.0
2024-01-25,12.42,12.54,11.96,12.175,1417157,12.42,12.54,11.96,12.175,1417157,0.0,1.0
2024-01-26,12.2,12.38,12.12,12.28,1231976,12.2,12.38,12.12,12.28,1231976,0.0,1.0
2024-01-29,12.07,12.34,12.04,12.34,2002067,12.07,12.34,12.04,12.34,2002067,0.0,1.0
2024-01-30,12.1,12.24,11.92,12.13,1323411,12.1,12.24,11.92,12.13,1323411,0.0,1.0
2024-01-31,12.21,12.46,12.12,12.21,1244669,12.21,12.46,12.12,12.21,1244669,0.0,1.0
2024-02-01,12.9,12.91,12.365,12.37,1488719,12.9,12.91,12.365,12.37,1488719,0.0,1.0
2024-02-02,12.37,12.5,12.19,12.49,1713234,12.37,12.5,12.19,12.49,1713234,0.0,1.0
2024-02-05,12.2,12.25,12.03,12.09,763472,12.2,12.25,12.03,12.09,763472,0.0,1.0
2024-02-06,12.38,12.44,12.22,12.3,641070,12.38,12.44,12.22,12.3,641070,0.0,1.0
2024-02-07,12.33,12.48,12.14,12.36,886422,12.33,12.48,12.14,12.36,886422,0.0,1.0
2024-02-08,12.16,12.42,12.08,12.3,1067409,12.16,12.42,12.08,12.3,1067409,0.0,1.0
2024-02-09,11.89,12.1,11.735,12.09,1293982,11.89,12.1,11.735,12.09,1293982,0.0,1.0
2024-02-12,11.8,11.965,11.74,11.88,985565,11.8,11.965,11.74,11.88,985565,0.0,1.0
2024-02-13,10.85,11.45,10.64,11.41,2979814,10.85,11.45,10.64,11.41,2979814,0.0,1.0
2024-02-14,10.88,10.96,10.785,10.85,1086496,10.88,10.96,10.785,10.85,1086496,0.0,1.0
2024-02-15,11.04,11.275,10.95,11.1,1688724,11.04,11.275,10.95,11.1,1688724,0.0,1.0
2024-02-16,10.94,11.11,10.8699,11.0,1577711,10.94,11.11,10.8699,11.0,1577711,0.0,1.0
2024-02-20,11.3,11.32,10.94,11.05,1933810,11.3,11.32,10.94,11.05,1933810,0.0,1.0
2024-02-21,11.37,11.405,11.07,11.26,2303592,11.37,11.405,11.07,11.26,2303592,0.0,1.0
2024-02-22,11.27,11.36,11.095,11.26,1594950,11.27,11.36,11.095,11.26,1594950,0.0,1.0
2024-02-23,10.59,11.11,9.72,11.02,4966318,10.59,11.11,9.72,11.02,4966318,0.0,1.0
2024-02-26,10.76,10.78,10.25,10.37,1874887,10.76,10.78,10.25,10.37,1874887,0.0,1.0
2024-02-27,10.33,10.88,10.32,10.77,2450033,10.33,10.88,10.32,10.77,2450033,0.0,1.0
2024-02-28,10.15,10.365,10.035,10.31,1654473,10.15,10.365,10.035,10.31,1654473,0.0,1.0
2024-02-29,10.39,10.5493,10.24,10.41,1572408,10.39,10.5493,10.24,10.41,1572408,0.0,1.0
2024-03-01,10.83,10.87,10.36,10.55,2037689,10.83,10.87,10.36,10.55,2037689,0.0,1.0
2024-03-04,11.36,11.37,10.93,10.93,2377773,11.36,11.37,10.93,10.93,2377773,0.0,1.0
2024-03-05,11.8,11.86,11.29,11.53,3322091,11.8,11.86,11.29,11.53,3322091,0.0,1.0
2024-03-06,12.16,12.34,11.93,11.97,1638879,12.16,12.34,11.93,11.97,1638879,0.0,1.0
2024-03-07,12.3,12.36,12.03,12.32,1201425,12.3,12.36,12.03,12.32,1201425,0.0,1.0
2024-03-08,12.21,12.45,12.19,12.39,1614710,12.21,12.45,12.19,12.39,1614710,0.0,1.0
2024-03-11,12.33,12.44,12.09,12.21,1178534,12.33,12.44,12.09,12.21,1178534,0.0,1.0
2024-03-12,12.42,12.42,11.98,12.07,1092760,12.42,12.42,11.98,12.07,1092760,0.0,1.0
2024-03-13,12.62,12.77,12.4,12.48,896653,12.62,12.77,12.4,12.48,896653,0.0,1.0
2024-03-14,12.76,12.88,12.36,12.46,1740201,12.76,12.88,12.36,12.46,1740201,0.0,1.0
2024-03-15,13.02,13.07,12.68,12.75,2725684,13.02,13.07,12.68,12.75,2725684,0.0,1.0
2024-03-18,13.06,13.16,12.86,12.93,1341365,13.06,13.16,12.86,12.93,1341365,0.0,1.0
2024-03-19,12.99,13.1,12.745,12.95,2083986,12.99,13.1,12.745,12.95,2083986,0.0,1.0
2024-03-20,13.37,13.6,12.9,13.01,1713449,13.37,13.6,12.9,13.01,1713449,0.0,1.0
2024-03-21,13.32,13.64,13.225,13.51,1962994,13.32,13.64,13.225,13.51,1962994,0.0,1.0
2024-03-22,13.41,13.47,13.12,13.21,1135814,13.41,13.47,13.12,13.21,1135814,0.0,1.0
2024-03-25,13.49,13.949,13.42,13.56,1490874,13.49,13.949,13.42,13.56,1490874,0.0,1.0
2024-03-26,13.59,13.73,13.43,13.73,1192480,13.59,13.73,13.43,13.73,1192480,0.0,1.0
2024-03-27,13.97,14.035,13.55,13.66,1457537,13.97,14.035,13.55,13.66,1457537,0.0,1.0
2024-03-28,14.07,14.19,13.88,14.1,2600302,14.07,14.19,13.88,14.1,2600302,0.0,1.0
2024-04-01,14.38,14.6,14.18,14.48,1586838,14.38,14.6,14.18,14.48,1586838,0.0,1.0
2024-04-02,14.77,14.89,14.54,14.6,3224661,14.77,14.89,14.54,14.6,3224661,0.0,1.0
2024-04-03,15.02,15.16,14.76,14.81,1865836,15.02,15.16,14.76,14.81,1865836,0.0,1.0
2024-04-04,14.73,15.03,14.715,14.92,1417471,14.73,15.03,14.715,14.92,1417471,0.0,1.0
2024-04-05,15.12,15.175,14.55,14.76,3271605,15.12,15.175,14.55,14.76,3271605,0.0,1.0
2024-04-08,15.07,15.38,14.955,15.28,2401390,15.07,15.38,14.955,15.28,2401390,0.0,1.0
2024-04-09,15.66,15.73,15.3001,15.38,2882535,15.66,15.73,15.3001,15.38,2882535,0.0,1.0
2024-04-10,15.3,15.52,14.88,15.09,1448995,15.3,15.52,14.88,15.09,1448995,0.0,1.0
2024-04-11,15.6,15.63,15.085,15.39,1759590,15.6,15.63,15.085,15.39,1759590,0.0,1.0
2024-04-12,15.14,16.01,14.91,15.84,2677460,15.14,16.01,14.91,15.84,2677460,0.0,1.0
2024-04-15,15.1,15.315,14.811,15.26,1630341,15.1,15.315,14.811,15.26,1630341,0.0,1.0
2024-04-16,15.06,15.215,14.68,14.9,1321821,15.06,15.215,14.68,14.9,1321821,0.0,1.0
2024-04-17,14.96,15.435,14.87,15.17,1306552,14.96,15.435,14.87,15.17,1306552,0.0,1.0
2024-04-18,14.9,15.26,14.8,15.15,836554,14.9,15.26,14.8,15.15,836554,0.0,1.0
2024-04-19,15.04,15.13,14.84,14.87,2332517,15.04,15.13,14.84,14.87,2332517,0.0,1.0
2024-04-22,14.31,14.73,14.23,14.4,1714234,14.31,14.73,14.23,14.4,1714234,0.0,1.0
2024-04-23,14.45,14.47,14.08,14.16,1218217,14.45,14.47,14.08,14.16,1218217,0.0,1.0
2024-04-24,14.34,14.45,14.285,14.32,780340,14.34,14.45,14.285,14.32,780340,0.0,1.0
2024-04-25,14.78,14.85,14.24,14.36,1604677,14.78,14.85,14.24,14.36,1604677,0.0,1.0
2024-04-26,15.2,16.07,14.99,15.18,2138505,15.2,16.07,14.99,15.18,2138505,0.0,1.0
2024-04-29,15.19,15.65,15.0,15.2,1495168,15.19,15.65,15.0,15.2,1495168,0.0,1.0
2024-04-30,14.26,14.87,14.255,14.71,1510122,14.26,14.87,14.255,14.71,1510122,0.0,1.0
2024-05-01,14.41,14.81,14.275,14.37,1354123,14.41,14.81,14.275,14.37,1354123,0.0,1.0
2024-05-02,14.64,14.82,14.15,14.3,1250664,14.64,14.82,14.15,14.3,1250664,0.0,1.0
2024-05-03,14.31,14.76,14.195,14.73,1258314,14.31,14.76,14.195,14.73,1258314,0.0,1.0
2024-05-06,14.75,14.83,14.62,14.66,947643,14.75,14.83,14.62,14.66,947643,0.0,1.0
2024-05-07,14.94,15.025,14.75,14.75,1052070,14.94,15.025,14.75,14.75,1052070,0.0,1.0
2024-05-08,15.09,15.195,14.74,14.76,1033980,15.09,15.195,14.74,14.76,1033980,0.0,1.0
2024-05-09,15.08,15.3199,14.93,15.2,1495477,15.08,15.3199,14.93,15.2,1495477,0.0,1.0
2024-05-10,15.3,15.57,15.245,15.29,1667621,15.3,15.57,15.245,15.29,1667621,0.0,1.0
2024-05-13,15.07,15.42,15.02,15.25,1144683,15.07,15.42,15.02,15.25,1144683,0.0,1.0
2024-05-14,14.82,15.23,14.63,15.1,1252705,14.82,15.23,14.63,15.1,1252705,0.0,1.0
2024-05-15,15.0,15.09,14.69,15.09,1100619,15.0,15.09,14.69,15.09,1100619,0.0,1.0
2024-05-16,15.29,15.38,14.78,14.98,1477131,15.29,15.38,14.78,14.98,1477131,0.0,1.0
2024-05-17,16.19,16.2,15.5,15.54,1681382,16.19,16.2,15.5,15.54,1681382,0.0,1.0
2024-05-20,16.48,16.695,16.323,16.36,1417431,16.48,16.695,16.323,16.36,1417431,0.0,1.0
2024-05-21,16.52,16.555,16.23,16.32,1178943,16.52,16.555,16.23,16.32,1178943,0.0,1.0
2024-05-22,15.72,16.29,15.57,16.25,1477624,15.72,16.29,15.57,16.25,1477624,0.0,1.0
2024-05-23,15.34,15.81,15.33,15.62,1628143,15.34,15.81,15.33,15.62,1628143,0.0,1.0
2024-05-24,15.59,15.6399,15.5,15.54,1010999,15.59,15.6399,15.5,15.54,1010999,0.0,1.0
2024-05-28,15.88,15.9999,15.75,15.9,1009304,15.88,15.9999,15.75,15.9,1009304,0.0,1.0
2024-05-29,16.07,16.46,15.96,15.96,1674577,16.07,16.46,15.96,15.96,1674577,0.0,1.0
2024-05-30,16.3,16.36,16.02,16.04,1010000,16.3,16.36,16.02,16.04,1010000,0.0,1.0
2024-05-31,16.17,16.45,16.015,16.38,1284453,16.17,16.45,16.015,16.38,1284453,0.0,1.0
2024-06-03,16.2,16.37,16.02,16.17,1363915,16.2,16.37,16.02,16.17,1363915,0.0,1.0
2024-06-04,15.74,15.98,15.49,15.91,1086144,15.74,15.98,15.49,15.91,1086144,0.0,1.0
2024-06-05,15.72,15.83,15.43,15.76,1070729,15.72,15.83,15.43,15.76,1070729,0.0,1.0
2024-06-06,16.36,16.515,15.7,15.7,1963773,16.36,16.515,15.7,15.7,1963773,0.0,1.0
2024-06-07,15.04,15.87,15.0,15.72,2327891,15.04,15.87,15.0,15.72,2327891,0.0,1.0
2024-06-10,15.0,15.115,14.68,15.05,1391393,15.0,15.115,14.68,15.05,1391393,0.0,1.0
2024-06-11,14.85,14.96,14.71,14.96,1055434,14.85,14.96,14.71,14.96,1055434,0.0,1.0
2024-06-12,15.02,15.43,14.82,15.32,1392963,15.02,15.43,14.82,15.32,1392963,0.0,1.0
2024-06-13,14.69,15.21,14.67,15.01,1640959,14.69,15.21,14.67,15.01,1640959,0.0,1.0
2024-06-14,14.77,14.9975,14.74,14.82,1514202,14.77,14.9975,14.74,14.82,1514202,0.0,1.0
2024-06-17,14.57,14.69,14.14,14.57,1595063,14.57,14.69,14.14,14.57,1595063,0.0,1.0
2024-06-18,14.84,14.9,14.55,14.62,1053456,14.84,14.9,14.55,14.62,1053456,0.0,1.0
2024-06-20,15.3,15.335,14.94,15.0,1436371,15.3,15.335,14.94,15.0,1436371,0.0,1.0
2024-06-21,15.0,15.32,14.76,15.24,4692063,15.0,15.32,14.76,15.24,4692063,0.0,1.0
2024-06-24,15.0,15.26,14.96,15.16,981534,15.0,15.26,14.96,15.16,981534,0.0,1.0
2024-06-25,15.0,15.08,14.87,14.98,820754,15.0,15.08,14.87,14.98,820754,0.0,1.0
2024-06-26,14.78,15.12,14.645,14.91,1349377,14.78,15.12,14.645,14.91,1349377,0.0,1.0
2024-06-27,14.81,15.06,14.76,14.97,1268696,14.81,15.06,14.76,14.97,1268696,0.0,1.0
2024-06-28,14.79,14.98,14.65,14.98,813224,14.79,14.98,14.65,14.98,813224,0.0,1.0
2024-07-01,14.68,14.95,14.68,14.85,582571,14.68,14.95,14.68,14.85,582571,0.0,1.0
2024-07-02,14.82,14.82,14.495,14.66,1585708,14.82,14.82,14.495,14.66,1585708,0.0,1.0
2024-07-03,15.47,15.7,15.0,15.0,892568,15.47,15.7,15.0,15.0,892568,0.0,1.0
2024-07-05,15.83,16.07,15.645,15.69,1131410,15.83,16.07,15.645,15.69,1131410,0.0,1.0
2024-07-08,16.06,16.08,15.65,15.76,958286,16.06,16.08,15.65,15.76,958286,0.0,1.0
2024-07-09,16.04,16.125,15.8,16.0,630870,16.04,16.125,15.8,16.0,630870,0.0,1.0
2024-07-10,16.17,16.3489,16.0902,16.18,915501,16.17,16.3489,16.0902,16.18,915501,0.0,1.0
2024-07-11,16.59,16.72,16.2,16.66,1635156,16.59,16.72,16.2,16.66,1635156,0.0,1.0
2024-07-12,16.55,16.57,16.285,16.37,1503933,16.55,16.57,16.285,16.37,1503933,0.0,1.0
2024-07-15,16.65,16.8651,16.46,16.61,1610767,16.65,16.8651,16.46,16.61,1610767,0.0,1.0
2024-07-16,17.1,17.24,16.74,16.83,2262921,17.1,17.24,16.74,16.83,2262921,0.0,1.0
2024-07-17,16.78,17.28,16.78,17.12,1286762,16.78,17.28,16.78,17.12,1286762,0.0,1.0
2024-07-18,16.71,16.95,16.6,16.95,863010,16.71,16.95,16.6,16.95,863010,0.0,1.0
2024-07-19,16.44,16.62,16.1,16.2,1258084,16.44,16.62,16.1,16.2,1258084,0.0,1.0
2024-07-22,16.41,16.48,16.11,16.33,1071788,16.41,16.48,16.11,16.33,1071788,0.0,1.0
2024-07-23,16.54,16.62,16.38,16.53,877599,16.54,16.62,16.38,16.53,877599,0.0,1.0
2024-07-24,16.31,16.99,16.29,16.74,917925,16.31,16.99,16.29,16.74,917925,0.0,1.0
2024-07-25,15.69,15.89,15.56,15.83,1063126,15.69,15.89,15.56,15.83,1063126,0.0,1.0
2024-07-26,16.01,16.46,15.91,16.19,1138917,16.01,16.46,15.91,16.19,1138917,0.0,1.0
2024-07-29,16.56,16.5799,16.06,16.1,1140153,16.56,16.5799,16.06,16.1,1140153,0.0,1.0
2024-07-30,16.62,16.84,16.41,16.61,848636,16.62,16.84,16.41,16.61,848636,0.0,1.0
2024-07-31,16.96,17.02,16.67,16.92,1390929,16.96,17.02,16.67,16.92,1390929,0.0,1.0
2024-08-01,16.75,17.1343,16.405,16.96,1282638,16.75,17.1343,16.405,16.96,1282638,0.0,1.0
2024-08-02,16.84,17.3,16.392,16.96,3716827,16.84,17.3,16.392,16.96,3716827,0.0,1.0
2024-08-05,16.11,16.52,15.34,15.67,2583143,16.11,16.52,15.34,15.67,2583143,0.0,1.0
2024-08-06,15.89,16.37,15.7756,16.0,1867725,15.89,16.37,15.7756,16.0,1867725,0.0,1.0
2024-08-07,15.48,16.1999,15.41,16.1,1465611,15.48,16.1999,15.41,16.1,1465611,0.0,1.0
2024-08-08,15.92,16.11,15.53,15.66,2114514,15.92,16.11,15.53,15.66,2114514,0.0,1.0
2024-08-09,16.17,16.17,15.77,16.12,1505707,16.17,16.17,15.77,16.12,1505707,0.0,1.0
2024-08-12,16.92,17.001,16.34,16.37,2166328,16.92,17.001,16.34,16.37,2166328,0.0,1.0
2024-08-13,17.12,17.28,16.8,16.86,2573459,17.12,17.28,16.8,16.86,2573459,0.0,1.0
2024-08-14,17.18,17.43,16.95,17.11,1625729,17.18,17.43,16.95,17.11,1625729,0.0,1.0
2024-08-15,17.35,17.48,16.755,17.3,1779479,17.35,17.48,16.755,17.3,1779479,0.0,1.0
2024-08-16,17.68,17.725,17.315,17.6,2112954,17.68,17.725,17.315,17.6,2112954,0.0,1.0
2024-08-19,18.02,18.14,17.43,17.59,1508048,18.02,18.14,17.43,17.59,1508048,0.0,1.0
2024-08-20,17.92,18.38,17.715,18.31,1296762,17.92,18.38,17.715,18.31,1296762,0.0,1.0
2024-08-21,17.93,17.99,17.64,17.92,777196,17.93,17.99,17.64,17.92,777196,0.0,1.0
2024-08-22,17.58,17.74,17.35,17.71,1060600,17.58,17.74,17.35,17.71,1060600,0.0,1.0
2024-08-23,17.74,18.0,17.64,17.77,904305,17.74,18.0,17.64,17.77,904305,0.0,1.0
2024-08-26,17.75,17.9499,17.67,17.89,582250,17.75,17.9499,17.67,17.89,582250,0.0,1.0
2024-08-27,17.74,17.74,17.45,17.56,742324,17.74,17.74,17.45,17.56,742324,0.0,1.0
2024-08-28,17.18,17.56,17.055,17.49,1070614,17.18,17.56,17.055,17.49,1070614,0.0,1.0
2024-08-29,17.3,17.47,17.24,17.28,592477,17.3,17.47,17.24,17.28,592477,0.0,1.0
2024-08-30,17.25,17.3899,17.045,17.28,1160204,17.25,17.3899,17.045,17.28,1160204,0.0,1.0
2024-09-03,16.35,17.11,16.23,17.09,1814829,16.35,17.11,16.23,17.09,1814829,0.0,1.0
2024-09-04,16.12,16.36,16.055,16.19,998061,16.12,16.36,16.055,16.19,998061,0.0,1.0
2024-09-05,16.41,16.57,16.25,16.37,744657,16.41,16.57,16.25,16.37,744657,0.0,1.0
2024-09-06,15.82,16.415,15.69,16.32,1038698,15.82,16.415,15.69,16.32,1038698,0.0,1.0
2024-09-09,16.06,16.13,15.87,15.87,535766,16.06,16.13,15.87,15.87,535766,0.0,1.0
2024-09-10,16.48,16.505,15.958,16.02,804710,16.48,16.505,15.958,16.02,804710,0.0,1.0
2024-09-11,16.86,16.89,16.42,16.44,1525259,16.86,16.89,16.42,16.44,1525259,0.0,1.0
2024-09-12,17.79,17.925,17.13,17.34,1702965,17.79,17.925,17.13,17.34,1702965,0.0,1.0
2024-09-13,17.99,18.15,17.73,18.0,1334946,17.99,18.15,17.73,18.0,1334946,0.0,1.0
2024-09-16,17.76,18.05,17.57,17.99,891236,17.76,18.05,17.57,17.99,891236,0.0,1.0
2024-09-17,17.38,17.68,17.26,17.63,960139,17.38,17.68,17.26,17.63,960139,0.0,1.0
2024-09-18,17.06,17.9799,17.04,17.46,1458178,17.06,17.9799,17.04,17.46,1458178,0.0,1.0
2024-09-19,17.29,17.55,17.09,17.54,1251184,17.29,17.55,17.09,17.54,1251184,0.0,1.0
2024-09-20,17.54,17.73,17.36,17.48,1749477,17.54,17.73,17.36,17.48,1749477,0.0,1.0
2024-09-23,17.54,18.0,17.5,17.64,1315738,17.54,18.0,17.5,17.64,1315738,0.0,1.0
2024-09-24,17.91,18.0799,17.56,17.8,1571645,17.91,18.0799,17.56,17.8,1571645,0.0,1.0
2024-09-25,18.28,18.29,17.83,17.9,2243981,18.28,18.29,17.83,17.9,2243981,0.0,1.0
2024-09-26,18.48,18.8498,18.4,18.46,2047362,18.48,18.8498,18.4,18.46,2047362,0.0,1.0
2024-09-27,17.6,18.5481,17.56,18.43,1898560,17.6,18.5481,17.56,18.43,1898560,0.0,1.0
2024-09-30,17.37,17.515,17.11,17.37,1303206,17.37,17.515,17.11,17.37,1303206,0.0,1.0
2024-10-01,17.6,18.09,17.515,17.64,1933685,17.6,18.09,17.515,17.64,1933685,0.0,1.0
2024-10-02,17.63,17.91,17.46,17.54,1668982,17.63,17.91,17.46,17.54,1668982,0.0,1.0
2024-10-03,17.54,17.63,17.29,17.38,1254089,17.54,17.63,17.29,17.38,1254089,0.0,1.0
2024-10-04,17.29,17.865,17.255,17.48,1246220,17.29,17.865,17.255,17.48,1246220,0.0,1.0
2024-10-07,16.76,17.09,16.675,17.08,1322014,16.76,17.09,16.675,17.08,1322014,0.0,1.0
2024-10-08,16.8,16.826,16.42,16.6,849369,16.8,16.826,16.42,16.6,849369,0.0,1.0
2024-10-09,16.55,16.635,16.25,16.57,935861,16.55,16.635,16.25,16.57,935861,0.0,1.0
2024-10-10,16.99,17.02,16.63,16.73,1179221,16.99,17.02,16.63,16.73,1179221,0.0,1.0
2024-10-11,17.51,17.55,16.96,17.15,1608681,17.51,17.55,16.96,17.15,1608681,0.0,1.0
2024-10-14,17.72,17.73,17.4,17.44,1439517,17.72,17.73,17.4,17.44,1439517,0.0,1.0
2024-10-15,17.89,18.08,17.7,17.74,1309784,17.89,18.08,17.7,17.74,1309784,0.0,1.0
2024-10-16,17.91,18.3325,17.9,18.08,1176851,17.91,18.3325,17.9,18.08,1176851,0.0,1.0
2024-10-17,18.01,18.22,17.935,18.02,1161172,18.01,18.22,17.935,18.02,1161172,0.0,1.0
2024-10-18,18.62,18.795,18.17,18.3,2357773,18.62,18.795,18.17,18.3,2357773,0.0,1.0
2024-10-21,18.5,19.06,18.425,18.87,1552423,18.5,19.06,18.425,18.87,1552423,0.0,1.0
2024-10-22,18.66,18.77,18.43,18.67,1186373,18.66,18.77,18.43,18.67,1186373,0.0,1.0
2024-10-23,18.14,18.5418,17.96,18.28,1093638,18.14,18.5418,17.96,18.28,1093638,0.0,1.0
2024-10-24,17.99,18.25,17.545,18.2,1782547,17.99,18.25,17.545,18.2,1782547,0.0,1.0
2024-10-25,17.38,17.9,17.36,17.89,2223005,17.38,17.9,17.36,17.89,2223005,0.0,1.0
2024-10-28,17.13,17.44,17.13,17.38,1340314,17.13,17.44,17.13,17.38,1340314,0.0,1.0
2024-10-29,18.01,18.06,17.294,17.32,1759590,18.01,18.06,17.294,17.32,1759590,0.0,1.0
2024-10-30,17.96,18.04,17.56,18.04,2097814,17.96,18.04,17.56,18.04,2097814,0.0,1.0
2024-10-31,17.37,17.71,17.18,17.62,1677228,17.37,17.71,17.18,17.62,1677228,0.0,1.0
2024-11-01,16.34,17.8499,16.3,17.49,3144557,16.34,17.8499,16.3,17.49,3144557,0.0,1.0
2024-11-04,16.46,16.79,16.19,16.34,1994041,16.46,16.79,16.19,16.34,1994041,0.0,1.0
2024-11-05,16.41,16.66,16.155,16.57,1841496,16.41,16.66,16.155,16.57,1841496,0.0,1.0
2024-11-06,16.2,16.3479,15.41,15.65,2006889,16.2,16.3479,15.41,15.65,2006889,0.0,1.0
2024-11-07,16.74,16.82,16.08,16.29,1295237,16.74,16.82,16.08,16.29,1295237,0.0,1.0
2024-11-08,16.65,16.73,16.27,16.52,1159791,16.65,16.73,16.27,16.52,1159791,0.0,1.0
2024-11-11,15.55,16.18,15.22,15.98,2593431,15.55,16.18,15.22,15.98,2593431,0.0,1.0
2024-11-12,15.37,15.53,15.19,15.25,1770117,15.37,15.53,15.19,15.25,1770117,0.0,1.0
2024-11-13,15.36,15.71,15.2393,15.51,1769347,15.36,15.71,15.2393,15.51,1769347,0.0,1.0
2024-11-14,15.29,15.44,15.15,15.22,2885541,15.29,15.44,15.15,15.22,2885541,0.0,1.0
2024-11-15,15.2,15.59,15.075,15.47,2418163,15.2,15.59,15.075,15.47,2418163,0.0,1.0
2024-11-18,15.99,16.16,15.66,15.78,1650461,15.99,16.16,15.66,15.78,1650461,0.0,1.0
2024-11-19,16.33,16.335,15.97,16.15,920619,16.33,16.335,15.97,16.15,920619,0.0,1.0
2024-11-20,16.18,16.41,16.12,16.29,980151,16.18,16.41,16.12,16.29,980151,0.0,1.0
2024-11-21,16.66,16.68,16.18,16.39,904810,16.66,16.68,16.18,16.39,904810,0.0,1.0
2024-11-22,16.56,16.75,16.47,16.74,832140,16.56,16.75,16.47,16.74,832140,0.0,1.0
2024-11-25,15.69,16.1,15.655,16.1,1058740,15.69,16.1,15.655,16.1,1058740,0.0,1.0
2024-11-26,15.7,15.72,15.501,15.63,714547,15.7,15.72,15.501,15.63,714547,0.0,1.0
2024-11-27,15.88,16.025,15.77,15.82,759586,15.88,16.025,15.77,15.82,759586,0.0,1.0
2024-11-29,16.0,16.22,15.81,15.92,376706,16.0,16.22,15.81,15.92,376706,0.0,1.0
2024-12-02,15.79,15.92,15.6,15.89,1069423,15.79,15.92,15.6,15.89,1069423,0.0,1.0
2024-12-03,16.23,16.37,15.99,16.0,983377,16.23,16.37,15.99,16.0,983377,0.0,1.0
2024-12-04,16.23,16.5,16.15,16.19,1147787,16.23,16.5,16.15,16.19,1147787,0.0,1.0
2024-12-05,16.18,16.53,16.15,16.32,705039,16.18,16.53,16.15,16.32,705039,0.0,1.0
2024-12-06,15.83,16.21,15.75,16.21,668059,15.83,16.21,15.75,16.21,668059,0.0,1.0
2024-12-09,16.53,16.99,16.33,16.42,1073853,16.53,16.99,16.33,16.42,1073853,0.0,1.0
2024-12-10,16.65,16.81,16.5,16.71,1008707,16.65,16.81,16.5,16.71,1008707,0.0,1.0
2024-12-11,17.24,17.3746,16.75,16.76,899817,17.24,17.3746,16.75,16.76,899817,0.0,1.0
2024-12-12,16.53,17.005,16.53,16.82,927839,16.53,17.005,16.53,16.82,927839,0.0,1.0
2024-12-13,15.96,16.44,15.87,16.35,950000,15.96,16.44,15.87,16.35,950000,0.0,1.0
2024-12-16,15.97,16.13,15.87,16.02,686767,15.97,16.13,15.87,16.02,686767,0.0,1.0
2024-12-17,15.94,15.98,15.5208,15.74,950529,15.94,15.98,15.5208,15.74,950529,0.0,1.0
2024-12-18,15.17,15.9752,15.135,15.91,1001764,15.17,15.9752,15.135,15.91,1001764,0.0,1.0
2024-12-19,14.97,15.31,14.905,15.16,832796,14.97,15.31,14.905,15.16,832796,0.0,1.0
2024-12-20,15.19,15.36,15.05,15.05,2156598,15.19,15.36,15.05,15.05,2156598,0.0,1.0
2024-12-23,15.18,15.25,14.93,15.09,907482,15.18,15.25,14.93,15.09,907482,0.0,1.0
2024-12-24,15.04,15.22,14.95,15.17,412333,15.04,15.22,14.95,15.17,412333,0.0,1.0
2024-12-26,15.09,15.215,14.98,15.07,492226,15.09,15.215,14.98,15.07,492226,0.0,1.0
2024-12-27,14.97,15.02,14.74,14.87,559766,14.97,15.02,14.74,14.87,559766,0.0,1.0
2024-12-30,14.7,14.911,14.55,14.87,916606,14.7,14.911,14.55,14.87,916606,0.0,1.0
2024-12-31,14.87,14.97,14.61,14.68,1421327,14.87,14.97,14.61,14.68,1421327,0.0,1.0
2025-01-02,15.69,15.74,15.22,15.3,955987,15.69,15.74,15.22,15.3,955987,0.0,1.0
2025-01-03,15.53,15.7,15.485,15.7,444967,15.53,15.7,15.485,15.7,444967,0.0,1.0
2025-01-06,15.27,15.55,15.1889,15.53,546621,15.27,15.55,15.1889,15.53,546621,0.0,1.0
2025-01-07,15.37,15.66,15.21,15.36,960322,15.37,15.66,15.21,15.36,960322,0.0,1.0
2025-01-08,16.05,16.06,15.42,15.57,900513,16.05,16.06,15.42,15.57,900513,0.0,1.0
2025-01-10,15.97,16.49,15.89,16.39,787419,15.97,16.49,15.89,16.39,787419,0.0,1.0
2025-01-13,15.37,15.78,15.26,15.77,947190,15.37,15.78,15.26,15.77,947190,0.0,1.0
2025-01-14,15.6,15.82,15.25,15.49,1965487,15.6,15.82,15.25,15.49,1965487,0.0,1.0
2025-01-15,14.96,15.92,14.5,15.92,3048523,14.96,15.92,14.5,15.92,3048523,0.0,1.0
2025-01-16,14.57,15.24,14.49,15.17,2669224,14.57,15.24,14.49,15.17,2669224,0.0,1.0
2025-01-17,14.51,14.67,14.26,14.38,1282318,14.51,14.67,14.26,14.38,1282318,0.0,1.0
2025-01-21,14.81,14.865,14.57,14.6,2470850,14.81,14.865,14.57,14.6,2470850,0.0,1.0
2025-01-22,14.95,15.26,14.68,15.0,1319730,14.95,15.26,14.68,15.0,1319730,0.0,1.0
2025-01-23,15.01,15.02,14.47,14.76,1079728,15.01,15.02,14.47,14.76,1079728,0.0,1.0
2025-01-24,15.53,15.64,15.18,15.31,1421367,15.53,15.64,15.18,15.31,1421367,0.0,1.0
2025-01-27,15.15,15.23,14.955,15.2,1176205,15.15,15.23,14.955,15.2,1176205,0.0,1.0
2025-01-28,15.17,15.36,15.1,15.17,1843666,15.17,15.36,15.1,15.17,1843666,0.0,1.0
2025-01-29,15.09,15.3,14.74,15.17,1217059,15.09,15.3,14.74,15.17,1217059,0.0,1.0
2025-01-30,15.42,15.76,15.275,15.44,2100585,15.42,15.76,15.275,15.44,2100585,0.0,1.0
2025-01-31,15.24,15.57,15.095,15.53,1836720,15.24,15.57,15.095,15.53,1836720,0.0,1.0
2025-02-03,15.22,15.53,15.06,15.23,1318111,15.22,15.53,15.06,15.23,1318111,0.0,1.0
2025-02-04,15.53,15.65,15.325,15.4,2375132,15.53,15.65,15.325,15.4,2375132,0.0,1.0
2025-02-05,15.79,16.2688,15.675,15.81,2635384,15.79,16.2688,15.675,15.81,2635384,0.0,1.0
2025-02-06,14.01,14.655,13.69,14.5,6634309,14.01,14.655,13.69,14.5,6634309,0.0,1.0
2025-02-07,13.93,14.23,13.795,14.08,2304436,13.93,14.23,13.795,14.08,2304436,0.0,1.0
2025-02-10,14.5,14.58,14.08,14.25,2898151,14.5,14.58,14.08,14.25,2898151,0.0,1.0
2025-02-11,14.4,14.685,14.32,14.35,1590610,14.4,14.685,14.32,14.35,1590610,0.0,1.0
2025-02-12,14.5,14.64,14.24,14.26,1337595,14.5,14.64,14.24,14.26,1337595,0.0,1.0
2025-02-13,14.85,14.855,14.4,14.58,1019809,14.85,14.855,14.4,14.58,1019809,0.0,1.0
2025-02-14,13.98,15.06,13.95,14.9,2279132,13.98,15.06,13.95,14.9,2279132,0.0,1.0
2025-02-18,14.44,14.52,14.065,14.2,1816056,14.44,14.52,14.065,14.2,1816056,0.0,1.0
2025-02-19,14.45,14.455,14.14,14.29,1418748,14.45,14.455,14.14,14.29,1418748,0.0,1.0
2025-02-20,14.67,14.9,14.46,14.48,2055327,14.67,14.9,14.46,14.48,2055327,0.0,1.0
2025-02-21,13.41,14.4,13.29,14.14,3004072,13.41,14.4,13.29,14.14,3004072,0.0,1.0
2025-02-24,14.11,14.23,13.415,13.67,2891725,14.11,14.23,13.415,13.67,2891725,0.0,1.0
2025-02-25,14.14,14.16,13.625,13.99,2244164,14.14,14.16,13.625,13.99,2244164,0.0,1.0
2025-02-26,14.45,14.53,13.995,14.03,1167688,14.45,14.53,13.995,14.03,1167688,0.0,1.0
2025-02-27,13.68,14.28,13.66,14.12,1734762,13.68,14.28,13.66,14.12,1734762,0.0,1.0
2025-02-28,13.77,13.79,13.3,13.4,3021729,13.77,13.79,13.3,13.4,3021729,0.0,1.0
2025-03-03,13.56,14.15,13.46,14.05,1107937,13.56,14.15,13.46,14.05,1107937,0.0,1.0
2025-03-04,13.82,13.97,13.375,13.75,1409537,13.82,13.97,13.375,13.75,1409537,0.0,1.0
2025-03-05,14.35,14.375,13.78,13.79,1187981,14.35,14.375,13.78,13.79,1187981,0.0,1.0
2025-03-06,14.32,14.54,14.22,14.22,1334249,14.32,14.54,14.22,14.22,1334249,0.0,1.0
2025-03-07,14.47,14.63,14.13,14.37,1372638,14.47,14.63,14.13,14.37,1372638,0.0,1.0
2025-03-10,14.35,14.44,14.06,14.31,1796027,14.35,14.44,14.06,14.31,1796027,0.0,1.0
2025-03-11,14.44,15.03,14.41,14.6,2418151,14.44,15.03,14.41,14.6,2418151,0.0,1.0
2025-03-12,14.65,14.72,14.1317,14.4,1681345,14.65,14.72,14.1317,14.4,1681345,0.0,1.0
2025-03-13,15.3,15.365,14.69,14.72,1966267,15.3,15.365,14.69,14.72,1966267,0.0,1.0
2025-03-14,15.26,15.55,15.15,15.53,1152765,15.26,15.55,15.15,15.53,1152765,0.0,1.0
2025-03-17,15.49,15.5,14.96,15.0,1350605,15.49,15.5,14.96,15.0,1350605,0.0,1.0
2025-03-18,15.63,16.095,15.61,15.93,1651586,15.63,16.095,15.61,15.93,1651586,0.0,1.0
2025-03-19,15.73,15.79,15.42,15.66,1374975,15.73,15.79,15.42,15.66,1374975,0.0,1.0
2025-03-20,15.95,15.98,15.4,15.46,1596343,15.95,15.98,15.4,15.46,1596343,0.0,1.0
2025-03-21,15.64,15.95,15.57,15.81,2103733,15.64,15.95,15.57,15.81,2103733,0.0,1.0
2025-03-24,15.71,15.89,15.44,15.6,1409160,15.71,15.89,15.44,15.6,1409160,0.0,1.0
2025-03-25,16.59,16.765,15.92,15.96,2503319,16.59,16.765,15.92,15.96,2503319,0.0,1.0
2025-03-26,16.39,16.765,16.375,16.6,1968373,16.39,16.765,16.375,16.6,1968373,0.0,1.0
2025-03-27,16.67,16.705,16.36,16.54,1901811,16.67,16.705,16.36,16.54,1901811,0.0,1.0
2025-03-28,16.77,17.179,16.69,16.85,1672384,16.77,17.179,16.69,16.85,1672384,0.0,1.0
2025-03-31,16.82,16.915,16.44,16.79,2074776,16.82,16.915,16.44,16.79,2074776,0.0,1.0
2025-04-01,17.6,17.62,16.72,16.72,3519892,17.6,17.62,16.72,16.72,3519892,0.0,1.0
2025-04-02,17.92,17.98,17.43,17.56,3237347,17.92,17.98,17.43,17.56,3237347,0.0,1.0
2025-04-03,17.69,18.195,17.1101,17.13,5765798,17.69,18.195,17.1101,17.13,5765798,0.0,1.0
2025-04-04,16.16,17.33,15.95,17.15,3040551,16.16,17.33,15.95,17.15,3040551,0.0,1.0
2025-04-07,15.7,16.62,15.3,15.68,3595216,15.7,16.62,15.3,15.68,3595216,0.0,1.0
2025-04-08,15.63,16.6499,15.445,16.45,2119370,15.63,16.6499,15.445,16.45,2119370,0.0,1.0
2025-04-09,17.09,17.43,16.2,16.5,4776366,17.09,17.43,16.2,16.5,4776366,0.0,1.0
2025-04-10,18.0,18.23,17.28,17.38,2795290,18.0,18.23,17.28,17.38,2795290,0.0,1.0
2025-04-11,19.34,19.545,18.87,18.98,4225317,19.34,19.545,18.87,18.98,4225317,0.0,1.0
2025-04-14,19.4,19.5291,18.76,19.05,1801538,19.4,19.5291,18.76,19.05,1801538,0.0,1.0
2025-04-15,19.36,19.75,19.2007,19.75,1542803,19.36,19.75,19.2007,19.75,1542803,0.0,1.0
2025-04-16,20.06,20.31,19.84,19.93,2373586,20.06,20.31,19.84,19.93,2373586,0.0,1.0
2025-04-17,19.8,20.1,19.68,19.91,1836278,19.8,20.1,19.68,19.91,1836278,0.0,1.0
2025-04-21,19.86,20.65,19.56,20.6,1501421,19.86,20.65,19.56,20.6,1501421,0.0,1.0
2025-04-22,19.49,20.3498,19.415,19.91,2645599,19.49,20.3498,19.415,19.91,2645599,0.0,1.0
2025-04-23,19.05,19.18,18.37,18.58,2635312,19.05,19.18,18.37,18.58,2635312,0.0,1.0
2025-04-24,19.41,19.54,19.0801,19.48,2488034,19.41,19.54,19.0801,19.48,2488034,0.0,1.0
2025-04-25,19.07,19.18,18.85,18.9,1196466,19.07,19.18,18.85,18.9,1196466,0.0,1.0
2025-04-28,19.21,19.23,18.66865,18.85,1693546,19.21,19.23,18.66865,18.85,1693546,0.0,1.0
2025-04-29,18.69,19.13,18.5605,19.04,1779036,18.69,19.13,18.5605,19.04,1779036,0.0,1.0
2025-04-30,18.84,18.95,18.49,18.62,3078726,18.84,18.95,18.49,18.62,3078726,0.0,1.0
2025-05-01,18.62,18.785,17.76,18.3,4617806,18.62,18.785,17.76,18.3,4617806,0.0,1.0
2025-05-02,18.3,18.565,18.02,18.19,3455456,18.3,18.565,18.02,18.19,3455456,0.0,1.0
2025-05-05,19.05,19.1,18.62,18.95,1813264,19.05,19.1,18.62,18.95,1813264,0.0,1.0
2025-05-06,20.4,20.44,19.42,19.63,2802737,20.4,20.44,19.42,19.63,2802737,0.0,1.0
2025-05-07,19.98,20.33,19.705,20.02,2202449,19.98,20.33,19.705,20.02,2202449,0.0,1.0
2025-05-08,19.55,19.98,19.49,19.98,1862824,19.55,19.98,19.49,19.98,1862824,0.0,1.0
2025-05-09,19.67,19.91,19.34,19.91,1683544,19.67,19.91,19.34,19.91,1683544,0.0,1.0
2025-05-12,17.87,18.78,17.7,18.77,3114315,17.87,18.78,17.7,18.77,3114315,0.0,1.0
2025-05-13,17.67,18.005,17.58,17.88,1782231,17.67,18.005,17.58,17.88,1782231,0.0,1.0
2025-05-14,17.4,17.47,17.18,17.365,1653321,17.4,17.47,17.18,17.365,1653321,0.0,1.0
2025-05-15,17.91,17.95,17.43,17.72,2297523,17.91,17.95,17.43,17.72,2297523,0.0,1.0
2025-05-16,17.85,17.87,17.412,17.43,1307780,17.85,17.87,17.412,17.43,1307780,0.0,1.0
2025-05-19,18.49,18.5,18.15,18.23,1262978,18.49,18.5,18.15,18.23,1262978,0.0,1.0
2025-05-20,19.32,19.32,18.4,18.48,2093822,19.32,19.32,18.4,18.48,2093822,0.0,1.0
2025-05-21,19.8,19.985,19.39,19.57,1868770,19.8,19.985,19.39,19.57,1868770,0.0,1.0
2025-05-22,19.44,19.7,19.29,19.64,1248339,19.44,19.7,19.29,19.64,1248339,0.0,1.0
2025-05-23,19.81,19.99,19.37,19.98,2087716,19.81,19.99,19.37,19.98,2087716,0.0,1.0
2025-05-27,19.82,20.01,19.31,19.45,1239980,19.82,20.01,19.31,19.45,1239980,0.0,1.0
2025-05-28,20.09,20.13,19.86,19.87,827300,20.09,20.13,19.86,19.87,827300,0.0,1.0
2025-05-29,19.99,20.23,19.91,20.05,993945,19.99,20.23,19.91,20.05,993945,0.0,1.0
2025-05-30,20.09,20.19,19.69,19.89,2403634,20.09,20.19,19.69,19.89,2403634,0.0,1.0
2025-06-02,21.0,21.74,20.51,20.6,2651652,21.0,21.74,20.51,20.6,2651652,0.0,1.0
2025-06-03,20.94,20.98,20.58,20.68,2059329,20.94,20.98,20.58,20.68,2059329,0.0,1.0
2025-06-04,20.95,21.21,20.86,20.97,1647796,20.95,21.21,20.86,20.97,1647796,0.0,1.0
2025-06-05,21.51,21.79,21.14,21.52,2831024,21.51,21.79,21.14,21.52,2831024,0.0,1.0
2025-06-06,21.13,21.44,20.845,21.4,2205379,21.13,21.44,20.845,21.4,2205379,0.0,1.0
2025-06-09,21.26,21.37,20.79,21.21,1801901,21.26,21.37,20.79,21.21,1801901,0.0,1.0
2025-06-10,20.79,21.33,20.66,21.17,1564300,20.79,21.33,20.66,21.17,1564300,0.0,1.0
2025-06-11,21.03,21.03,20.68,20.84,2076667,21.03,21.03,20.68,20.84,2076667,0.0,1.0
2025-06-12,21.22,21.56,21.2,21.42,1617492,21.22,21.56,21.2,21.42,1617492,0.0,1.0
2025-06-13,21.46,21.565,21.21,21.5,2701555,21.46,21.565,21.21,21.5,2701555,0.0,1.0
2025-06-16,21.28,21.585,20.94,21.3,2683131,21.28,21.585,20.94,21.3,2683131,0.0,1.0
2025-06-17,21.16,21.445,21.09,21.36,1788442,21.16,21.445,21.09,21.36,1788442,0.0,1.0
2025-06-18,20.93,21.3484,20.78,21.1,1729458,20.93,21.3484,20.78,21.1,1729458,0.0,1.0
2025-06-20,20.83,21.08,20.5,20.74,2535449,20.83,21.08,20.5,20.74,2535449,0.0,1.0
2025-06-23,21.01,21.39,20.74,20.84,2095668,21.01,21.39,20.74,20.84,2095668,0.0,1.0
2025-06-24,20.38,20.55,19.84,20.36,2025382,20.38,20.55,19.84,20.36,2025382,0.0,1.0
2025-06-25,20.48,20.71,20.19,20.37,1400409,20.48,20.71,20.19,20.37,1400409,0.0,1.0
2025-06-26,20.59,20.66,20.32,20.51,1429559,20.59,20.66,20.32,20.51,1429559,0.0,1.0
2025-06-27,19.87,20.23,19.56,19.955,2280485,19.87,20.23,19.56,19.955,2280485,0.0,1.0
2025-06-30,20.34,20.37,19.89,20.01,1271113,20.34,20.37,19.89,20.01,1271113,0.0,1.0
2025-07-01,20.36,20.93,20.27,20.79,1668541,20.36,20.93,20.27,20.79,1668541,0.0,1.0
2025-07-02,20.71,20.72,20.335,20.63,1493620,20.71,20.72,20.335,20.63,1493620,0.0,1.0
2025-07-03,20.77,20.85,20.3,20.32,822730,20.77,20.85,20.3,20.32,822730,0.0,1.0
2025-07-07,20.88,20.88,20.17,20.46,1047477,20.88,20.88,20.17,20.46,1047477,0.0,1.0
2025-07-08,19.84,20.92,19.675,20.92,1783828,19.84,20.92,19.675,20.92,1783828,0.0,1.0
2025-07-09,19.89,19.97,19.62,19.85,1524362,19.89,19.97,19.62,19.85,1524362,0.0,1.0
2025-07-10,19.94,20.225,19.835,20.1,1178492,19.94,20.225,19.835,20.1,1178492,0.0,1.0
2025-07-11,20.48,20.5599,20.04,20.18,1382740,20.48,20.5599,20.04,20.18,1382740,0.0,1.0
2025-07-14,20.51,20.79,20.415,20.47,1612731,20.51,20.79,20.415,20.47,1612731,0.0,1.0
2025-07-15,20.37,20.65,20.05,20.65,1282380,20.37,20.65,20.05,20.65,1282380,0.0,1.0
2025-07-16,20.35,20.52,19.91,20.41,1290488,20.35,20.52,19.91,20.41,1290488,0.0,1.0
2025-07-17,20.13,20.245,19.71,19.98,1036362,20.13,20.245,19.71,19.98,1036362,0.0,1.0
2025-07-18,19.75,20.2501,19.7,20.23,1060586,19.75,20.2501,19.7,20.23,1060586,0.0,1.0
2025-07-21,20.43,20.815,20.17,20.25,1855968,20.43,20.815,20.17,20.25,1855968,0.0,1.0
2025-07-22,20.96,21.0,20.57,20.75,3023478,20.96,21.0,20.57,20.75,3023478,0.0,1.0
2025-07-23,20.92,21.13,20.72,20.76,2463779,20.92,21.13,20.72,20.76,2463779,0.0,1.0
2025-07-24,20.47,20.82,20.19,20.66,901956,20.47,20.82,20.19,20.66,901956,0.0,1.0
2025-07-25,20.7,20.72,20.1528,20.39,1683021,20.7,20.72,20.1528,20.39,1683021,0.0,1.0
2025-07-28,20.42,20.52,20.17,20.44,1247823,20.42,20.52,20.17,20.44,1247823,0.0,1.0
2025-07-29,21.0,21.01,20.48,20.61,1189023,21.0,21.01,20.48,20.61,1189023,0.0,1.0
2025-07-30,20.48,21.24,20.395,20.94,1755522,20.48,21.24,20.395,20.94,1755522,0.0,1.0
2025-07-31,20.5,20.85,20.39,20.56,2443846,20.5,20.85,20.39,20.56,2443846,0.0,1.0
2025-08-01,21.0,21.82,20.67,20.71,3707012,21.0,21.82,20.67,20.71,3707012,0.0,1.0
2025-08-04,21.68,21.8616,21.22,21.22,1619433,21.68,21.8616,21.22,21.22,1619433,0.0,1.0
2025-08-05,23.01,23.12,21.41,21.41,3735928,23.01,23.12,21.41,21.41,3735928,0.0,1.0
2025-08-06,23.3,23.39,22.85,23.03,2076411,23.3,23.39,22.85,23.03,2076411,0.0,1.0
2025-08-07,23.08,23.58,23.02,23.5,1660418,23.08,23.58,23.02,23.5,1660418,0.0,1.0
2025-08-08,22.6,23.46,22.395,23.37,2058453,22.6,23.46,22.395,23.37,2058453,0.0,1.0
2025-08-11,22.36,22.54,21.54,21.9,1226349,22.36,22.54,21.54,21.9,1226349,0.0,1.0
2025-08-12,22.47,22.55,22.181,22.49,814552,22.47,22.55,22.181,22.49,814552,0.0,1.0
2025-08-13,22.64,22.79,22.5004,22.75,1362334,22.64,22.79,22.5004,22.75,1362334,0.0,1.0
2025-08-14,22.46,22.63,22.23,22.46,1415255,22.46,22.63,22.23,22.46,1415255,0.0,1.0
2025-08-15,22.83,23.1,22.243,22.47,1322362,22.83,23.1,22.243,22.47,1322362,0.0,1.0
2025-08-18,22.93,23.04,22.64,22.95,838618,22.93,23.04,22.64,22.95,838618,0.0,1.0
2025-08-19,22.04,22.755,21.84,22.69,1310506,22.04,22.755,21.84,22.69,1310506,0.0,1.0
2025-08-20,22.58,22.63,22.145,22.27,1231065,22.58,22.63,22.145,22.27,1231065,0.0,1.0
2025-08-21,23.08,23.1,22.53,22.64,1248375,23.08,23.1,22.53,22.64,1248375,0.0,1.0
2025-08-22,23.49,23.735,22.66,22.84,1190201,23.49,23.735,22.66,22.84,1190201,0.0,1.0
2025-08-25,23.33,23.7,23.33,23.57,683367,23.33,23.7,23.33,23.57,683367,0.0,1.0
2025-08-26,24.3,24.33,23.41,23.41,1569291,24.3,24.33,23.41,23.41,1569291,0.0,1.0
2025-08-27,24.28,24.325,23.83,24.06,1020369,24.28,24.325,23.83,24.06,1020369,0.0,1.0
2025-08-28,24.07,24.34,23.81,24.27,1230526,24.07,24.34,23.81,24.27,1230526,0.0,1.0
2025-08-29,24.78,25.0,23.95,24.0,1328980,24.78,25.0,23.95,24.0,1328980,0.0,1.0
2025-09-02,25.43,25.55,24.36,25.18,2487190,25.43,25.55,24.36,25.18,2487190,0.0,1.0
2025-09-03,25.49,26.13,25.24,25.75,2305144,25.49,26.13,25.24,25.75,2305144,0.0,1.0
2025-09-04,25.19,25.665,25.1102,25.2,1781594,25.19,25.665,25.1102,25.2,1781594,0.0,1.0
2025-09-05,26.12,26.17,25.332,25.56,1775273,26.12,26.17,25.332,25.56,1775273,0.0,1.0
2025-09-08,26.31,26.605,26.14,26.5,2154952,26.31,26.605,26.14,26.5,2154952,0.0,1.0
2025-09-09,26.19,26.75,26.0342,26.47,1151043,26.19,26.75,26.0342,26.47,1151043,0.0,1.0
2025-09-10,26.81,26.975,26.4625,26.47,1618753,26.81,26.975,26.4625,26.47,1618753,0.0,1.0
2025-09-11,27.67,27.71,26.27,26.55,1686925,27.67,27.71,26.27,26.55,1686925,0.0,1.0
2025-09-12,28.06,28.23,27.595,27.66,2061342,28.06,28.23,27.595,27.66,2061342,0.0,1.0
2025-09-15,28.23,28.66,28.06,28.255,2126971,28.23,28.66,28.06,28.255,2126971,0.0,1.0
2025-09-16,27.25,28.22,27.25,28.0,2461519,27.25,28.22,27.25,28.0,2461519,0.0,1.0
2025-09-17,27.02,27.62,26.7705,26.9,1608618,27.02,27.62,26.7705,26.9,1608618,0.0,1.0
2025-09-18,26.99,27.06,26.48,26.9,1665783,26.99,27.06,26.48,26.9,1665783,0.0,1.0
2025-09-19,27.91,27.94,26.85,26.85,6319456,27.91,27.94,26.85,26.85,6319456,0.0,1.0
2025-09-22,28.5,28.585,27.89,28.34,2218791,28.5,28.585,27.89,28.34,2218791,0.0,1.0
2025-09-23,28.61,29.24,28.3653,28.76,2181865,28.61,29.24,28.3653,28.76,2181865,0.0,1.0
2025-09-24,28.05,29.0,27.99,28.66,1679699,28.05,29.0,27.99,28.66,1679699,0.0,1.0
2025-09-25,28.55,28.76,28.07,28.26,3222201,28.55,28.76,28.07,28.26,3222201,0.0,1.0
2025-09-26,28.85,29.07,28.37,28.75,3902037,28.85,29.07,28.37,28.75,3902037,0.0,1.0
2025-09-29,28.47,29.58,28.43,29.5,3120209,28.47,29.58,28.43,29.5,3120209,0.0,1.0
2025-09-30,28.89,29.22,27.96,28.13,2073115,28.89,29.22,27.96,28.13,2073115,0.0,1.0
2025-10-01,29.45,29.57,28.86,29.07,2212852,29.45,29.57,28.86,29.07,2212852,0.0,1.0
2025-10-02,29.23,29.905,28.1731,29.76,1591876,29.23,29.905,28.1731,29.76,1591876,0.0,1.0
2025-10-03,29.15,29.445,28.9,29.41,1815503,29.15,29.445,28.9,29.41,1815503,0.0,1.0
2025-10-06,29.87,29.99,29.4,29.4,4379914,29.87,29.99,29.4,29.4,4379914,0.0,1.0
2025-10-07,29.09,29.9211,28.87,29.79,1809901,29.09,29.9211,28.87,29.79,1809901,0.0,1.0
2025-10-08,29.04,30.0,28.829,29.99,2809435,29.04,30.0,28.829,29.99,2809435,0.0,1.0
2025-10-09,27.34,29.14,27.02,29.1,3291939,27.34,29.14,27.02,29.1,3291939,0.0,1.0
2025-10-10,27.6,28.02,27.34,27.6,3280197,27.6,28.02,27.34,27.6,3280197,0.0,1.0
2025-10-13,28.76,29.2573,28.4,28.44,1762800,28.76,29.2573,28.4,28.44,1762800,0.0,1.0
2025-10-14,28.33,29.02,28.15,28.3,2436143,28.33,29.02,28.15,28.3,2436143,0.0,1.0
2025-10-15,29.18,29.379,28.49,28.64,2471913,29.18,29.379,28.49,28.64,2471913,0.0,1.0
2025-10-16,30.85,30.89,29.29,29.56,4520275,30.85,30.89,29.29,29.56,4520275,0.0,1.0
2025-10-17,28.18,30.275,28.02,30.23,2668252,28.18,30.275,28.02,30.23,2668252,0.0,1.0
2025-10-20,28.74,28.93,28.28,28.81,2551001,28.74,28.93,28.28,28.81,2551001,0.0,1.0
2025-10-21,25.74,27.09,25.27,26.69,2623077,25.74,27.09,25.27,26.69,2623077,0.0,1.0
2025-10-22,26.22,26.59,25.2001,25.45,2374218,26.22,26.59,25.2001,25.45,2374218,0.0,1.0
2025-10-23,26.25,27.03,26.155,26.96,1366216,26.25,27.03,26.155,26.96,1366216,0.0,1.0
2025-10-24,26.04,26.36,25.58,25.7,1231892,26.04,26.36,25.58,25.7,1231892,0.0,1.0
2025-10-27,25.1,25.5552,24.5233,25.18,3371841,25.1,25.5552,24.5233,25.18,3371841,0.0,1.0
2025-10-28,25.07,25.205,24.44,24.47,1866550,25.07,25.205,24.44,24.47,1866550,0.0,1.0
2025-10-29,25.09,25.828,25.0,25.8,1302641,25.09,25.828,25.0,25.8,1302641,0.0,1.0
2025-10-30,25.51,25.79,25.09,25.17,1475101,25.51,25.79,25.09,25.17,1475101,0.0,1.0
2025-10-31,25.64,25.76,24.57,24.85,2152112,25.64,25.76,24.57,24.85,2152112,0.0,1.0
2025-11-03,25.8,26.14,25.295,25.55,1881273,25.8,26.14,25.295,25.55,1881273,0.0,1.0
2025-11-04,24.93,25.51,24.6,25.13,2425530,24.93,25.51,24.6,25.13,2425530,0.0,1.0
2025-11-05,26.49,26.68,25.33,25.46,2969591,26.49,26.68,25.33,25.46,2969591,0.0,1.0
2025-11-06,26.27,27.18,26.23,26.62,1418384,26.27,27.18,26.23,26.62,1418384,0.0,1.0
2025-11-07,26.78,26.799,26.022,26.41,1084407,26.78,26.799,26.022,26.41,1084407,0.0,1.0
2025-11-10,28.1,28.23,27.4629,27.73,1768580,28.1,28.23,27.4629,27.73,1768580,0.0,1.0
2025-11-11,28.12,28.255,27.59,28.21,854377,28.12,28.255,27.59,28.21,854377,0.0,1.0
2025-11-12,28.89,29.11,27.86,28.24,1621624,28.89,29.11,27.86,28.24,1621624,0.0,1.0
2025-11-13,28.19,29.21,28.02,29.13,1969137,28.19,29.21,28.02,29.13,1969137,0.0,1.0
2025-11-14,27.91,28.05,26.56,26.85,1267118,27.91,28.05,26.56,26.85,1267118,0.0,1.0
2025-11-17,27.5,28.23,27.17,27.59,1514335,27.5,28.23,27.17,27.59,1514335,0.0,1.0
2025-11-18,27.92,28.225,27.345,27.8,1024254,27.92,28.225,27.345,27.8,1024254,0.0,1.0
2025-11-19,28.38,28.83,27.73,28.5,1079469,28.38,28.83,27.73,28.5,1079469,0.0,1.0
2025-11-20,26.81,28.61,26.78,28.38,1897622,26.81,28.61,26.78,28.38,1897622,0.0,1.0
2025-11-21,27.14,27.61,26.59,26.73,1391531,27.14,27.61,26.59,26.73,1391531,0.0,1.0
2025-11-24,28.74,28.78,27.13,27.3,1492466,28.74,28.78,27.13,27.3,1492466,0.0,1.0
2025-11-25,29.04,29.63,28.4101,28.45,1835919,29.04,29.63,28.4101,28.45,1835919,0.0,1.0
2025-11-26,30.68,30.87,29.45,29.58,1189570,30.68,30.87,29.45,29.58,1189570,0.0,1.0