date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-07-27,12.95,13.39,12.8,13.2,23900,38.8499999999999,40.1699999999999,38.3999999999999,39.5999999999999,7966.66666666669,0.0,1.0
2005-07-28,12.89,12.99,12.8,12.95,6300,38.6699999999999,38.9699999999999,38.3999999999999,38.8499999999999,2100.00000000001,0.0,1.0
2005-07-29,12.85,12.89,12.84,12.89,3800,38.5499999999999,38.6699999999999,38.5199999999999,38.6699999999999,1266.66666666667,0.0,1.0
2005-08-01,13.0,13.1,12.85,12.85,7200,38.9999999999999,39.2999999999999,38.5499999999999,38.5499999999999,2400.00000000001,0.0,1.0
2005-08-02,13.15,13.15,13.05,13.05,4300,39.4499999999999,39.4499999999999,39.1499999999999,39.1499999999999,1433.33333333334,0.0,1.0
2005-08-03,13.19,13.19,13.0,13.15,8800,39.5699999999999,39.5699999999999,38.9999999999999,39.4499999999999,2933.33333333334,0.0,1.0
2005-08-04,13.25,13.25,13.1,13.1,9100,39.7499999999999,39.7499999999999,39.2999999999999,39.2999999999999,3033.33333333334,0.0,1.0
2005-08-05,14.0,14.0,13.3,13.3,19600,41.9999999999999,41.9999999999999,39.8999999999999,39.8999999999999,6533.33333333335,0.0,1.0
2005-08-08,16.1,16.2,14.1,14.1,84100,48.2999999999999,48.5999999999999,42.2999999999999,42.2999999999999,28033.3333333334,0.0,1.0
2005-08-09,16.4,17.37,16.0,16.5,79000,49.1999999999999,52.1099999999999,47.9999999999999,49.4999999999999,26333.3333333334,0.0,1.0
2005-08-10,17.18,17.3,16.5,16.5,77000,51.5399999999999,51.8999999999999,49.4999999999999,49.4999999999999,25666.6666666667,0.0,1.0
2005-08-11,17.35,17.45,17.15,17.18,53700,52.0499999999999,52.3499999999999,51.4499999999999,51.5399999999999,17900,0.0,1.0
2005-08-12,18.2,18.2,17.47,17.5,38500,54.5999999999999,54.5999999999999,52.4099999999999,52.4999999999999,12833.3333333334,0.0,1.0
2005-08-15,18.9,19.3,17.25,18.15,81600,56.6999999999999,57.8999999999999,51.7499999999999,54.4499999999999,27200,0.0,1.0
2005-08-16,18.25,19.3,18.13,19.1,45600,54.7499999999999,57.8999999999999,54.3899999999999,57.2999999999999,15200,0.0,1.0
2005-08-17,18.0,18.3,18.0,18.2,76100,53.9999999999999,54.8999999999999,53.9999999999999,54.5999999999999,25366.6666666667,0.0,1.0
2005-08-18,16.5,17.9,16.5,17.85,45500,49.4999999999999,53.6999999999999,49.4999999999999,53.5499999999999,15166.6666666667,0.0,1.0
2005-08-19,17.7,17.76,16.5,16.5,48000,53.0999999999999,53.2799999999999,49.4999999999999,49.4999999999999,16000,0.0,1.0
2005-08-22,17.75,18.3,17.7,17.8,19300,53.2499999999999,54.8999999999999,53.0999999999999,53.3999999999999,6433.33333333335,0.0,1.0
2005-08-23,17.5,17.85,17.4,17.85,30900,52.4999999999999,53.5499999999999,52.1999999999999,53.5499999999999,10300,0.0,1.0
2005-08-24,17.09,17.4,17.01,17.4,436600,51.2699999999999,52.1999999999999,51.0299999999999,52.1999999999999,145533.333333334,0.0,1.0
2005-08-25,17.32,17.45,17.0,17.0,29200,51.9599999999999,52.3499999999999,50.9999999999999,50.9999999999999,9733.33333333335,0.0,1.0
2005-08-26,17.25,17.34,17.1,17.32,18900,51.7499999999999,52.0199999999999,51.2999999999999,51.9599999999999,6300.00000000001,0.0,1.0
2005-08-29,17.69,18.35,17.45,17.45,44500,53.0699999999999,55.0499999999999,52.3499999999999,52.3499999999999,14833.3333333334,0.0,1.0
2005-08-30,18.61,18.75,17.89,17.9,64200,55.8299999999999,56.2499999999999,53.6699999999999,53.6999999999999,21400,0.0,1.0
2005-08-31,19.0,19.2,18.5,18.75,62200,56.9999999999999,57.5999999999999,55.4999999999999,56.2499999999999,20733.3333333334,0.0,1.0
2005-09-01,19.0,19.23,18.85,19.15,36700,56.9999999999999,57.6899999999999,56.5499999999999,57.4499999999999,12233.3333333334,0.0,1.0
2005-09-02,19.09,19.2,18.85,19.01,44400,57.2699999999999,57.5999999999999,56.5499999999999,57.0299999999999,14800,0.0,1.0
2005-09-06,19.13,19.62,18.8,19.15,43300,57.3899999999999,58.8599999999999,56.3999999999999,57.4499999999999,14433.3333333334,0.0,1.0
2005-09-07,19.45,19.48,19.15,19.25,9200,58.3499999999999,58.4399999999999,57.4499999999999,57.7499999999999,3066.66666666667,0.0,1.0
2005-09-08,19.85,20.0,19.5,19.5,27700,59.5499999999999,59.9999999999999,58.4999999999999,58.4999999999999,9233.33333333335,0.0,1.0
2005-09-09,19.57,20.25,19.4,19.9,102400,58.7099999999999,60.7499999999999,58.1999999999999,59.6999999999999,34133.3333333334,0.0,1.0
2005-09-12,19.0,19.9,18.75,19.65,23800,56.9999999999999,59.6999999999999,56.2499999999999,58.9499999999999,7933.33333333335,0.0,1.0
2005-09-13,18.98,19.0,18.87,18.95,32900,56.9399999999999,56.9999999999999,56.6099999999999,56.8499999999999,10966.6666666667,0.0,1.0
2005-09-14,19.05,19.05,18.95,18.99,19100,57.1499999999999,57.1499999999999,56.8499999999999,56.9699999999999,6366.66666666668,0.0,1.0
2005-09-15,19.3,19.3,18.95,19.05,34000,57.8999999999999,57.8999999999999,56.8499999999999,57.1499999999999,11333.3333333334,0.0,1.0
2005-09-16,19.45,19.5,18.97,19.2,16300,58.3499999999999,58.4999999999999,56.9099999999999,57.5999999999999,5433.33333333334,0.0,1.0
2005-09-19,20.25,20.45,19.45,19.5,30300,60.7499999999999,61.3499999999999,58.3499999999999,58.4999999999999,10100,0.0,1.0
2005-09-20,19.8,20.3,19.7,20.25,17900,59.3999999999999,60.8999999999999,59.0999999999999,60.7499999999999,5966.66666666668,0.0,1.0
2005-09-21,20.17,20.75,19.8,19.8,51200,60.5099999999999,62.2499999999999,59.3999999999999,59.3999999999999,17066.6666666667,0.0,1.0
2005-09-22,19.21,20.2,18.5,20.17,44300,57.6299999999999,60.5999999999999,55.4999999999999,60.5099999999999,14766.6666666667,0.0,1.0
2005-09-23,19.35,19.55,18.95,19.11,12200,58.0499999999999,58.6499999999999,56.8499999999999,57.3299999999999,4066.66666666667,0.0,1.0
2005-09-26,19.3,19.35,18.9,19.35,21100,57.8999999999999,58.0499999999999,56.6999999999999,58.0499999999999,7033.33333333335,0.0,1.0
2005-09-27,19.5,19.55,19.25,19.32,10300,58.4999999999999,58.6499999999999,57.7499999999999,57.9599999999999,3433.33333333334,0.0,1.0
2005-09-28,19.25,19.45,19.05,19.45,12200,57.7499999999999,58.3499999999999,57.1499999999999,58.3499999999999,4066.66666666667,0.0,1.0
2005-09-29,19.47,19.47,19.25,19.25,7400,58.4099999999999,58.4099999999999,57.7499999999999,57.7499999999999,2466.66666666667,0.0,1.0
2005-09-30,19.13,19.9,19.1,19.4,14400,57.3899999999999,59.6999999999999,57.2999999999999,58.1999999999999,4800.00000000001,0.0,1.0
2005-10-03,19.45,19.52,19.0,19.0,23100,58.3499999999999,58.5599999999999,56.9999999999999,56.9999999999999,7700.00000000001,0.0,1.0
2005-10-04,19.45,19.55,19.3,19.55,5800,58.3499999999999,58.6499999999999,57.8999999999999,58.6499999999999,1933.33333333334,0.0,1.0
2005-10-05,19.28,19.32,19.1,19.3,29200,57.8399999999999,57.9599999999999,57.2999999999999,57.8999999999999,9733.33333333335,0.0,1.0
2005-10-06,19.0,19.12,18.8,19.12,72700,56.9999999999999,57.3599999999999,56.3999999999999,57.3599999999999,24233.3333333334,0.0,1.0
2005-10-07,19.04,19.09,18.85,18.99,7600,57.1199999999999,57.2699999999999,56.5499999999999,56.9699999999999,2533.33333333334,0.0,1.0
2005-10-10,19.25,19.4,19.08,19.08,14800,57.7499999999999,58.1999999999999,57.2399999999999,57.2399999999999,4933.33333333334,0.0,1.0
2005-10-11,19.25,19.25,19.25,19.25,0,57.7499999999999,57.7499999999999,57.7499999999999,57.7499999999999,0,0.0,1.0
2005-10-12,19.16,19.3,19.1,19.25,39100,57.4799999999999,57.8999999999999,57.2999999999999,57.7499999999999,13033.3333333334,0.0,1.0
2005-10-13,19.15,19.25,18.5,19.16,78100,57.4499999999999,57.7499999999999,55.4999999999999,57.4799999999999,26033.3333333334,0.0,1.0
2005-10-14,19.3,19.3,19.0,19.0,24100,57.8999999999999,57.8999999999999,56.9999999999999,56.9999999999999,8033.33333333335,0.0,1.0
2005-10-17,20.25,20.25,19.35,19.35,59500,60.7499999999999,60.7499999999999,58.0499999999999,58.0499999999999,19833.3333333334,0.0,1.0
2005-10-18,21.35,22.45,20.3,20.3,62700,64.0499999999999,67.3499999999999,60.8999999999999,60.8999999999999,20900,0.0,1.0
2005-10-19,21.02,21.36,20.82,21.18,34600,63.0599999999999,64.0799999999999,62.4599999999999,63.5399999999999,11533.3333333334,0.0,1.0
2005-10-20,20.53,21.05,20.53,21.05,8200,61.5899999999999,63.1499999999999,61.5899999999999,63.1499999999999,2733.33333333334,0.0,1.0
2005-10-21,20.2,20.4,19.56,20.4,33000,60.5999999999999,61.1999999999999,58.6799999999999,61.1999999999999,11000,0.0,1.0
2005-10-24,20.35,20.35,20.0,20.1,3700,61.0499999999999,61.0499999999999,59.9999999999999,60.2999999999999,1233.33333333334,0.0,1.0
2005-10-25,20.75,20.75,20.0,20.35,50400,62.2499999999999,62.2499999999999,59.9999999999999,61.0499999999999,16800,0.0,1.0
2005-10-26,21.0,21.1,20.85,20.9,19900,62.9999999999999,63.2999999999999,62.5499999999999,62.6999999999999,6633.33333333334,0.0,1.0
2005-10-27,20.15,21.1,20.15,21.1,13700,60.4499999999999,63.2999999999999,60.4499999999999,63.2999999999999,4566.66666666667,0.0,1.0
2005-10-28,20.25,20.25,20.15,20.15,2300,60.7499999999999,60.7499999999999,60.4499999999999,60.4499999999999,766.666666666668,0.0,1.0
2005-10-31,22.0,22.0,20.35,20.35,19400,65.9999999999999,65.9999999999999,61.0499999999999,61.0499999999999,6466.66666666668,0.0,1.0
2005-11-01,22.0,22.5,22.0,22.15,18400,65.9999999999999,67.4999999999999,65.9999999999999,66.4499999999999,6133.33333333334,0.0,1.0
2005-11-02,20.7,20.8,19.5,20.25,77300,62.0999999999999,62.3999999999999,58.4999999999999,60.7499999999999,25766.6666666667,0.0,1.0
2005-11-03,21.1,21.55,20.38,20.7,39800,63.2999999999999,64.6499999999999,61.1399999999999,62.0999999999999,13266.6666666667,0.0,1.0
2005-11-04,20.9,21.2,20.81,21.2,5100,62.6999999999999,63.5999999999999,62.4299999999999,63.5999999999999,1700,0.0,1.0
2005-11-07,20.1,20.73,20.0,20.7,28200,60.2999999999999,62.1899999999999,59.9999999999999,62.0999999999999,9400.00000000002,0.0,1.0
2005-11-08,20.4,20.43,20.0,20.0,2300,61.1999999999999,61.2899999999999,59.9999999999999,59.9999999999999,766.666666666668,0.0,1.0
2005-11-09,20.2,20.5,20.2,20.5,1600,60.5999999999999,61.4999999999999,60.5999999999999,61.4999999999999,533.333333333334,0.0,1.0
2005-11-10,20.0,20.25,20.0,20.25,5900,59.9999999999999,60.7499999999999,59.9999999999999,60.7499999999999,1966.66666666667,0.0,1.0
2005-11-11,19.66,19.9,19.2,19.9,35700,58.9799999999999,59.6999999999999,57.5999999999999,59.6999999999999,11900,0.0,1.0
2005-11-14,20.2,20.2,19.5,19.51,24700,60.5999999999999,60.5999999999999,58.4999999999999,58.5299999999999,8233.33333333335,0.0,1.0
2005-11-15,20.06,20.16,20.06,20.1,800,60.1799999999999,60.4799999999999,60.1799999999999,60.2999999999999,266.666666666667,0.0,1.0
2005-11-16,19.85,20.05,19.82,19.92,2900,59.5499999999999,60.1499999999999,59.4599999999999,59.7599999999999,966.666666666668,0.0,1.0
2005-11-17,19.13,20.0,19.0,19.9,10800,57.3899999999999,59.9999999999999,56.9999999999999,59.6999999999999,3600.00000000001,0.0,1.0
2005-11-18,18.5,19.2,17.5,19.0,42300,55.4999999999999,57.5999999999999,52.4999999999999,56.9999999999999,14100,0.0,1.0
2005-11-21,19.02,19.35,18.45,18.5,137400,57.0599999999999,58.0499999999999,55.3499999999999,55.4999999999999,45800.0000000001,0.0,1.0
2005-11-22,19.05,19.1,19.0,19.07,4500,57.1499999999999,57.2999999999999,56.9999999999999,57.2099999999999,1500,0.0,1.0
2005-11-23,18.92,19.05,18.92,19.05,1700,56.7599999999999,57.1499999999999,56.7599999999999,57.1499999999999,566.666666666668,0.0,1.0
2005-11-25,18.78,18.82,18.78,18.82,600,56.3399999999999,56.4599999999999,56.3399999999999,56.4599999999999,200,0.0,1.0
2005-11-28,18.35,18.85,18.2,18.8,14600,55.0499999999999,56.5499999999999,54.5999999999999,56.3999999999999,4866.66666666668,0.0,1.0
2005-11-29,17.95,18.4,17.68,18.4,28500,53.8499999999999,55.1999999999999,53.0399999999999,55.1999999999999,9500.00000000002,0.0,1.0
2005-11-30,18.0,18.1,17.9,17.9,11600,53.9999999999999,54.2999999999999,53.6999999999999,53.6999999999999,3866.66666666667,0.0,1.0
2005-12-01,18.35,18.35,17.71,17.99,40200,55.0499999999999,55.0499999999999,53.1299999999999,53.9699999999999,13400,0.0,1.0
2005-12-02,18.67,18.7,18.33,18.33,23500,56.0099999999999,56.0999999999999,54.9899999999999,54.9899999999999,7833.33333333335,0.0,1.0
2005-12-05,18.8,18.9,18.65,18.75,33100,56.3999999999999,56.6999999999999,55.9499999999999,56.2499999999999,11033.3333333334,0.0,1.0
2005-12-06,18.71,18.8,18.65,18.65,1900,56.1299999999999,56.3999999999999,55.9499999999999,55.9499999999999,633.333333333335,0.0,1.0
2005-12-07,18.9,19.1,18.54,18.6,8700,56.6999999999999,57.2999999999999,55.6199999999999,55.7999999999999,2900,0.0,1.0
2005-12-08,18.68,19.0,18.65,18.9,12500,56.0399999999999,56.9999999999999,55.9499999999999,56.6999999999999,4166.66666666667,0.0,1.0
2005-12-09,19.1,19.1,18.75,18.75,4800,57.2999999999999,57.2999999999999,56.2499999999999,56.2499999999999,1600,0.0,1.0
2005-12-12,19.0,19.05,18.8,19.05,3600,56.9999999999999,57.1499999999999,56.3999999999999,57.1499999999999,1200,0.0,1.0
2005-12-13,18.95,19.1,18.95,19.0,16200,56.8499999999999,57.2999999999999,56.8499999999999,56.9999999999999,5400.00000000001,0.0,1.0
2005-12-14,18.75,18.85,18.65,18.85,1800,56.2499999999999,56.5499999999999,55.9499999999999,56.5499999999999,600.000000000001,0.0,1.0
2005-12-15,18.3,18.65,18.3,18.6,2800,54.8999999999999,55.9499999999999,54.8999999999999,55.7999999999999,933.333333333335,0.0,1.0
2005-12-16,18.55,18.55,18.3,18.3,1500,55.6499999999999,55.6499999999999,54.8999999999999,54.8999999999999,500.000000000001,0.0,1.0
2005-12-19,18.5,18.55,18.45,18.45,17500,55.4999999999999,55.6499999999999,55.3499999999999,55.3499999999999,5833.33333333334,0.0,1.0
2005-12-20,18.5,18.5,18.4,18.5,5700,55.4999999999999,55.4999999999999,55.1999999999999,55.4999999999999,1900,0.0,1.0
2005-12-21,18.75,19.0,18.6,18.6,7500,56.2499999999999,56.9999999999999,55.7999999999999,55.7999999999999,2500,0.0,1.0
2005-12-22,18.8,18.9,18.8,18.8,5600,56.3999999999999,56.6999999999999,56.3999999999999,56.3999999999999,1866.66666666667,0.0,1.0
2005-12-23,18.9,18.9,18.8,18.9,4500,56.6999999999999,56.6999999999999,56.3999999999999,56.6999999999999,1500,0.0,1.0
2005-12-27,18.8,18.92,18.6,18.9,9700,56.3999999999999,56.7599999999999,55.7999999999999,56.6999999999999,3233.33333333334,0.0,1.0
2005-12-28,18.2,18.8,17.77,18.8,31800,54.5999999999999,56.3999999999999,53.3099999999999,56.3999999999999,10600,0.0,1.0
2005-12-29,18.5,18.5,17.85,18.1,14600,55.4999999999999,55.4999999999999,53.5499999999999,54.2999999999999,4866.66666666668,0.0,1.0
2005-12-30,18.65,18.65,18.5,18.5,14100,55.9499999999999,55.9499999999999,55.4999999999999,55.4999999999999,4700.00000000001,0.0,1.0
2006-01-03,18.92,18.95,18.5,18.7,23100,56.7599999999999,56.8499999999999,55.4999999999999,56.0999999999999,7700.00000000001,0.0,1.0
2006-01-04,18.95,19.0,18.75,18.95,151800,56.8499999999999,56.9999999999999,56.2499999999999,56.8499999999999,50600.0000000001,0.0,1.0
2006-01-05,19.35,19.35,18.95,18.95,88000,58.0499999999999,58.0499999999999,56.8499999999999,56.8499999999999,29333.3333333334,0.0,1.0
2006-01-06,20.75,20.75,19.35,19.35,103500,62.2499999999999,62.2499999999999,58.0499999999999,58.0499999999999,34500.0000000001,0.0,1.0
2006-01-09,20.71,21.81,20.6,21.0,46200,62.1299999999999,65.4299999999999,61.7999999999999,62.9999999999999,15400,0.0,1.0
2006-01-10,21.29,21.7,20.8,20.8,44800,63.8699999999999,65.0999999999999,62.3999999999999,62.3999999999999,14933.3333333334,0.0,1.0
2006-01-11,23.0,23.5,21.3,21.33,99800,68.9999999999999,70.4999999999999,63.8999999999999,63.9899999999999,33266.6666666667,0.0,1.0
2006-01-12,24.7,25.35,24.0,24.0,142900,74.0999999999999,76.0499999999999,71.9999999999999,71.9999999999999,47633.3333333334,0.0,1.0
2006-01-13,23.51,25.49,22.75,24.9,110700,70.5299999999999,76.4699999999998,68.2499999999999,74.6999999999998,36900.0000000001,0.0,1.0
2006-01-17,26.0,26.0,23.55,23.65,54500,77.9999999999998,77.9999999999998,70.6499999999999,70.9499999999999,18166.6666666667,0.0,1.0
2006-01-18,26.59,26.85,25.75,26.5,75400,79.7699999999998,80.5499999999998,77.2499999999998,79.4999999999998,25133.3333333334,0.0,1.0
2006-01-19,26.48,26.7,26.15,26.35,27600,79.4399999999998,80.0999999999998,78.4499999999998,79.0499999999999,9200.00000000002,0.0,1.0
2006-01-20,26.31,26.55,26.2,26.5,21000,78.9299999999998,79.6499999999998,78.5999999999999,79.4999999999998,7000.00000000002,0.0,1.0
2006-01-23,27.0,27.65,25.85,25.85,52400,80.9999999999998,82.9499999999998,77.5499999999999,77.5499999999999,17466.6666666667,0.0,1.0
2006-01-24,26.75,27.25,26.53,27.25,26700,80.2499999999998,81.7499999999998,79.5899999999998,81.7499999999998,8900.00000000002,0.0,1.0
2006-01-25,26.84,27.0,26.45,27.0,93700,80.5199999999998,80.9999999999998,79.3499999999998,80.9999999999998,31233.3333333334,0.0,1.0
2006-01-26,26.78,26.87,26.55,26.7,14900,80.3399999999998,80.6099999999998,79.6499999999998,80.0999999999998,4966.66666666668,0.0,1.0
2006-01-27,26.7,27.0,26.5,26.6,22400,80.0999999999998,80.9999999999998,79.4999999999998,79.7999999999999,7466.66666666669,0.0,1.0
2006-01-30,27.0,27.2,26.7,26.71,46400,80.9999999999998,81.5999999999998,80.0999999999998,80.1299999999999,15466.6666666667,0.0,1.0
2006-01-31,28.0,28.25,27.05,27.1,63400,83.9999999999998,84.7499999999998,81.1499999999998,81.2999999999998,21133.3333333334,0.0,1.0
2006-02-01,28.65,29.8,27.0,28.0,52900,85.9499999999998,89.3999999999998,80.9999999999998,83.9999999999998,17633.3333333334,0.0,1.0
2006-02-02,28.0,29.75,27.8,28.8,94700,83.9999999999998,89.2499999999998,83.3999999999998,86.3999999999998,31566.6666666667,0.0,1.0
2006-02-03,27.65,27.95,26.85,27.75,18900,82.9499999999998,83.8499999999998,80.5499999999998,83.2499999999998,6300.00000000001,0.0,1.0
2006-02-06,27.99,29.05,27.65,27.65,78300,83.9699999999998,87.1499999999998,82.9499999999998,82.9499999999998,26100.0000000001,0.0,1.0
2006-02-07,25.75,28.35,25.55,28.2,46200,77.2499999999998,85.0499999999998,76.6499999999998,84.5999999999998,15400,0.0,1.0
2006-02-08,25.4,26.0,25.06,26.0,37500,76.1999999999998,77.9999999999998,75.1799999999999,77.9999999999998,12500,0.0,1.0
2006-02-09,24.39,26.35,24.39,25.4,78200,73.1699999999999,79.0499999999999,73.1699999999999,76.1999999999998,26066.6666666667,0.0,1.0
2006-02-10,24.79,25.0,22.7,24.2,90900,74.3699999999998,74.9999999999999,68.0999999999999,72.5999999999999,30300.0000000001,0.0,1.0
2006-02-13,23.8,24.95,23.6,24.3,19900,71.3999999999999,74.8499999999999,70.7999999999999,72.8999999999999,6633.33333333334,0.0,1.0
2006-02-14,22.6,23.9,22.6,23.75,64700,67.7999999999999,71.6999999999999,67.7999999999999,71.2499999999999,21566.6666666667,0.0,1.0
2006-02-15,22.83,23.6,22.73,22.8,48100,68.4899999999999,70.7999999999999,68.1899999999999,68.3999999999999,16033.3333333334,0.0,1.0
2006-02-16,23.5,24.0,22.95,22.95,23800,70.4999999999999,71.9999999999999,68.8499999999999,68.8499999999999,7933.33333333334,0.0,1.0
2006-02-17,26.26,27.2,23.5,23.5,58200,78.7799999999998,81.5999999999998,70.4999999999999,70.4999999999999,19400.0000000001,0.0,1.0
2006-02-21,26.0,27.49,25.6,26.75,46100,77.9999999999998,82.4699999999998,76.7999999999999,80.2499999999998,15366.6666666667,0.0,1.0
2006-02-22,25.18,26.25,24.66,26.15,25100,75.5399999999998,78.7499999999998,73.9799999999999,78.4499999999998,8366.66666666669,0.0,1.0
2006-02-23,25.97,26.0,24.6,25.38,22100,77.9099999999998,77.9999999999998,73.7999999999999,76.1399999999998,7366.66666666669,0.0,1.0
2006-02-24,26.65,27.3,26.17,26.17,14700,79.9499999999998,81.8999999999998,78.5099999999998,78.5099999999998,4900.00000000001,0.0,1.0
2006-02-27,26.0,26.95,25.8,26.65,21200,77.9999999999998,80.8499999999998,77.3999999999998,79.9499999999998,7066.66666666669,0.0,1.0
2006-02-28,25.89,26.2,25.78,25.9,15900,77.6699999999998,78.5999999999999,77.3399999999998,77.6999999999998,5300.00000000001,0.0,1.0
2006-03-01,25.8,26.0,25.17,26.0,23200,77.3999999999998,77.9999999999998,75.5099999999999,77.9999999999998,7733.33333333335,0.0,1.0
2006-03-02,25.5,26.45,25.4,25.95,39300,76.4999999999999,79.3499999999998,76.1999999999998,77.8499999999999,13100,0.0,1.0
2006-03-03,25.5,25.8,24.64,25.6,18600,76.4999999999999,77.3999999999998,73.9199999999999,76.7999999999999,6200.00000000001,0.0,1.0
2006-03-06,25.65,25.8,25.5,25.5,12100,76.9499999999998,77.3999999999998,76.4999999999999,76.4999999999999,4033.33333333334,0.0,1.0
2006-03-07,24.81,25.65,24.8,25.4,21000,74.4299999999999,76.9499999999998,74.3999999999999,76.1999999999998,7000.00000000001,0.0,1.0
2006-03-08,24.6,24.8,24.15,24.8,31800,73.7999999999999,74.3999999999999,72.4499999999999,74.3999999999999,10600,0.0,1.0
2006-03-09,24.65,26.8,24.3,25.5,65100,73.9499999999998,80.3999999999998,72.8999999999999,76.4999999999999,21700.0000000001,0.0,1.0
2006-03-10,24.2,24.5,23.0,24.5,26800,72.5999999999999,73.4999999999999,68.9999999999999,73.4999999999999,8933.33333333335,0.0,1.0
2006-03-13,24.27,24.76,22.55,24.2,53300,72.8099999999999,74.2799999999999,67.6499999999999,72.5999999999999,17766.6666666667,0.0,1.0
2006-03-14,24.01,24.5,23.5,23.95,26200,72.0299999999999,73.4999999999999,70.4999999999999,71.8499999999999,8733.33333333335,0.0,1.0
2006-03-15,25.7,25.7,23.9,23.9,63000,77.0999999999999,77.0999999999999,71.6999999999999,71.6999999999999,21000,0.0,1.0
2006-03-16,26.1,26.7,25.75,26.35,57300,78.2999999999999,80.0999999999998,77.2499999999998,79.0499999999999,19100,0.0,1.0
2006-03-17,25.7,26.3,25.7,26.2,10300,77.0999999999999,78.8999999999998,77.0999999999999,78.5999999999999,3433.33333333334,0.0,1.0
2006-03-20,24.55,25.6,24.1,25.6,27400,73.6499999999999,76.7999999999999,72.2999999999999,76.7999999999999,9133.33333333334,0.0,1.0
2006-03-21,25.15,25.75,23.8,24.5,27800,75.4499999999998,77.2499999999998,71.3999999999999,73.4999999999999,9266.66666666669,0.0,1.0
2006-03-22,25.0,25.25,24.7,25.15,26600,74.9999999999999,75.7499999999999,74.0999999999999,75.4499999999998,8866.66666666668,0.0,1.0
2006-03-23,25.35,25.41,25.0,25.0,4800,76.0499999999999,76.2299999999998,74.9999999999999,74.9999999999999,1600,0.0,1.0
2006-03-24,25.75,25.75,25.37,25.6,38300,77.2499999999998,77.2499999999998,76.1099999999999,76.7999999999999,12766.6666666667,0.0,1.0
2006-03-27,25.5,26.0,25.36,25.9,16700,76.4999999999999,77.9999999999998,76.0799999999999,77.6999999999998,5566.66666666667,0.0,1.0
2006-03-28,25.59,26.0,25.45,25.7,7600,76.7699999999999,77.9999999999998,76.3499999999999,77.0999999999999,2533.33333333334,0.0,1.0
2006-03-29,25.41,25.6,25.25,25.59,6000,76.2299999999998,76.7999999999999,75.7499999999999,76.7699999999999,2000.00000000001,0.0,1.0
2006-03-30,25.08,25.9,25.0,25.5,13800,75.2399999999999,77.6999999999998,74.9999999999999,76.4999999999999,4600.00000000001,0.0,1.0
2006-03-31,25.1,25.2,24.9,24.9,22100,75.2999999999999,75.5999999999999,74.6999999999998,74.6999999999998,7366.66666666668,0.0,1.0
2006-04-03,25.45,25.6,25.0,25.16,19300,76.3499999999999,76.7999999999999,74.9999999999999,75.4799999999998,6433.33333333334,0.0,1.0
2006-04-04,25.4,25.47,25.15,25.2,18400,76.1999999999998,76.4099999999999,75.4499999999998,75.5999999999999,6133.33333333335,0.0,1.0
2006-04-05,27.05,27.25,25.39,25.39,60400,81.1499999999998,81.7499999999998,76.1699999999999,76.1699999999999,20133.3333333334,0.0,1.0
2006-04-06,27.92,27.95,27.05,27.26,50500,83.7599999999998,83.8499999999998,81.1499999999998,81.7799999999998,16833.3333333334,0.0,1.0
2006-04-07,27.41,29.0,27.0,28.0,39800,82.2299999999998,86.9999999999998,80.9999999999998,83.9999999999998,13266.6666666667,0.0,1.0
2006-04-10,28.0,28.1,27.09,27.91,19900,83.9999999999998,84.2999999999998,81.2699999999998,83.7299999999998,6633.33333333335,0.0,1.0
2006-04-11,28.4,28.88,27.77,28.0,35300,85.1999999999998,86.6399999999998,83.3099999999998,83.9999999999998,11766.6666666667,0.0,1.0
2006-04-12,28.15,28.9,27.5,28.3,32000,84.4499999999998,86.6999999999998,82.4999999999998,84.8999999999998,10666.6666666667,0.0,1.0
2006-04-13,28.1,28.15,27.55,28.01,12300,84.2999999999998,84.4499999999998,82.6499999999998,84.0299999999998,4100.00000000001,0.0,1.0
2006-04-17,27.99,28.71,27.8,28.2,15000,83.9699999999998,86.1299999999998,83.3999999999998,84.5999999999998,5000.00000000001,0.0,1.0
2006-04-18,27.85,28.35,27.48,27.85,29100,83.5499999999998,85.0499999999998,82.4399999999998,83.5499999999998,9700.00000000002,0.0,1.0
2006-04-19,28.0,28.05,27.35,27.85,15800,83.9999999999998,84.1499999999998,82.0499999999998,83.5499999999998,5266.66666666668,0.0,1.0
2006-04-20,28.45,29.0,27.55,28.15,37800,85.3499999999998,86.9999999999998,82.6499999999998,84.4499999999998,12600,0.0,1.0
2006-04-21,29.72,30.0,28.45,28.65,98800,89.1599999999998,89.9999999999998,85.3499999999998,85.9499999999998,32933.3333333334,0.0,1.0
2006-04-24,29.77,29.92,29.55,29.9,43500,89.3099999999998,89.7599999999998,88.6499999999998,89.6999999999998,14500,0.0,1.0
2006-04-25,29.02,30.75,28.56,29.9,88400,87.0599999999998,92.2499999999998,85.6799999999998,89.6999999999998,29466.6666666667,0.0,1.0
2006-04-26,28.8,28.9,27.85,28.85,34100,86.3999999999998,86.6999999999998,83.5499999999998,86.5499999999998,11366.6666666667,0.0,1.0
2006-04-27,28.2,28.6,26.25,28.6,56200,84.5999999999998,85.7999999999998,78.7499999999998,85.7999999999998,18733.3333333334,0.0,1.0
2006-04-28,29.0,29.25,27.43,28.0,30900,86.9999999999998,87.7499999999998,82.2899999999998,83.9999999999998,10300,0.0,1.0
2006-05-01,29.37,29.48,28.75,28.75,19000,88.1099999999998,88.4399999999998,86.2499999999998,86.2499999999998,6333.33333333335,0.0,1.0
2006-05-02,28.42,29.65,28.41,29.5,42900,85.2599999999998,88.9499999999998,85.2299999999998,88.4999999999998,14300,0.0,1.0
2006-05-03,28.21,28.8,27.77,28.25,27400,84.6299999999998,86.3999999999998,83.3099999999998,84.7499999999998,9133.33333333336,0.0,1.0
2006-05-04,28.51,28.75,27.4,28.75,16300,85.5299999999998,86.2499999999998,82.1999999999998,86.2499999999998,5433.33333333335,0.0,1.0
2006-05-05,28.35,29.0,28.07,28.3,22200,85.0499999999998,86.9999999999998,84.2099999999998,84.8999999999998,7400.00000000002,0.0,1.0
2006-05-08,28.0,28.35,27.75,28.35,16500,83.9999999999998,85.0499999999998,83.2499999999998,85.0499999999998,5500.00000000001,0.0,1.0
2006-05-09,28.6,28.6,27.58,28.15,11300,85.7999999999998,85.7999999999998,82.7399999999998,84.4499999999998,3766.66666666668,0.0,1.0
2006-05-10,27.85,27.85,25.65,27.6,110700,83.5499999999998,83.5499999999998,76.9499999999998,82.7999999999998,36900.0000000001,0.0,1.0
2006-05-11,27.8,27.91,27.61,27.88,24200,83.3999999999998,83.7299999999998,82.8299999999998,83.6399999999998,8066.66666666669,0.0,1.0
2006-05-12,25.45,27.76,24.21,27.76,296000,76.3499999999999,83.2799999999998,72.6299999999999,83.2799999999998,98666.6666666668,0.0,1.0
2006-05-15,22.75,24.4,22.1,24.2,181900,68.2499999999999,73.1999999999998,66.2999999999999,72.5999999999999,60633.3333333334,0.0,1.0
2006-05-16,23.38,24.0,23.04,23.92,70400,70.1399999999999,71.9999999999999,69.1199999999999,71.7599999999999,23466.6666666667,0.0,1.0
2006-05-17,23.0,24.35,22.82,23.75,32200,68.9999999999999,73.0499999999999,68.4599999999999,71.2499999999999,10733.3333333333,0.0,1.0
2006-05-18,22.65,23.0,21.95,22.8,33000,67.9499999999999,68.9999999999999,65.8499999999999,68.3999999999999,11000,0.0,1.0
2006-05-19,22.62,23.1,21.79,23.0,38300,67.8599999999999,69.2999999999999,65.3699999999999,68.9999999999999,12766.6666666667,0.0,1.0
2006-05-22,20.9,22.37,20.38,22.37,59800,62.6999999999999,67.1099999999999,61.1399999999999,67.1099999999999,19933.3333333334,0.0,1.0
2006-05-23,20.85,22.0,20.85,21.25,30800,62.5499999999999,65.9999999999999,62.5499999999999,63.7499999999999,10266.6666666667,0.0,1.0
2006-05-24,20.5,21.06,20.47,20.85,43000,61.4999999999999,63.1799999999999,61.4099999999999,62.5499999999999,14333.3333333334,0.0,1.0
2006-05-25,22.72,22.78,20.36,20.4,24400,68.1599999999999,68.3399999999999,61.0799999999999,61.1999999999999,8133.33333333334,0.0,1.0
2006-05-26,23.2,23.4,22.0,22.5,16300,69.5999999999999,70.1999999999999,65.9999999999999,67.4999999999999,5433.33333333334,0.0,1.0
2006-05-30,21.49,23.25,21.0,23.25,13300,64.4699999999999,69.7499999999999,62.9999999999999,69.7499999999999,4433.33333333334,0.0,1.0
2006-05-31,21.41,21.8,20.75,21.25,44300,64.2299999999999,65.3999999999999,62.2499999999999,63.7499999999999,14766.6666666667,0.0,1.0
2006-06-01,21.45,21.75,21.25,21.25,21500,64.3499999999999,65.2499999999999,63.7499999999999,63.7499999999999,7166.66666666668,0.0,1.0
2006-06-02,22.15,22.42,21.29,21.6,48500,66.4499999999999,67.2599999999999,63.8699999999999,64.7999999999999,16166.6666666667,0.0,1.0
2006-06-05,21.8,23.05,21.5,21.9,47500,65.3999999999999,69.1499999999999,64.4999999999999,65.6999999999999,15833.3333333334,0.0,1.0
2006-06-06,19.73,22.25,19.68,22.0,57500,59.1899999999999,66.7499999999999,59.0399999999999,65.9999999999999,19166.6666666667,0.0,1.0
2006-06-07,18.61,20.25,18.0,19.8,67300,55.8299999999999,60.7499999999999,53.9999999999999,59.3999999999999,22433.3333333334,0.0,1.0
2006-06-08,17.81,18.8,16.75,18.8,125600,53.4299999999999,56.3999999999999,50.2499999999999,56.3999999999999,41866.6666666667,0.0,1.0
2006-06-09,17.84,18.0,17.6,18.0,53100,53.5199999999999,53.9999999999999,52.7999999999999,53.9999999999999,17700,0.0,1.0
2006-06-12,17.2,18.0,16.5,18.0,75000,51.5999999999999,53.9999999999999,49.4999999999999,53.9999999999999,25000,0.0,1.0
2006-06-13,16.47,16.75,16.0,16.0,55800,49.4099999999999,50.2499999999999,47.9999999999999,47.9999999999999,18600,0.0,1.0
2006-06-14,16.8,17.05,16.3,16.3,57300,50.3999999999999,51.1499999999999,48.8999999999999,48.8999999999999,19100,0.0,1.0
2006-06-15,17.2,17.44,16.95,16.95,61400,51.5999999999999,52.3199999999999,50.8499999999999,50.8499999999999,20466.6666666667,0.0,1.0
2006-06-16,18.4,18.4,16.9,17.15,91100,55.1999999999999,55.1999999999999,50.6999999999999,51.4499999999999,30366.6666666667,0.0,1.0
2006-06-19,16.56,18.5,16.21,18.4,43800,49.6799999999999,55.4999999999999,48.6299999999999,55.1999999999999,14600,0.0,1.0
2006-06-20,15.88,16.75,15.3,16.75,48100,47.6399999999999,50.2499999999999,45.8999999999999,50.2499999999999,16033.3333333334,0.0,1.0
2006-06-21,15.8,16.6,15.36,15.88,54100,47.3999999999999,49.7999999999999,46.0799999999999,47.6399999999999,18033.3333333334,0.0,1.0
2006-06-22,15.6,15.98,15.57,15.89,23300,46.7999999999999,47.9399999999999,46.7099999999999,47.6699999999999,7766.66666666668,0.0,1.0
2006-06-23,15.5,15.92,15.5,15.55,58200,46.4999999999999,47.7599999999999,46.4999999999999,46.6499999999999,19400,0.0,1.0
2006-06-26,15.65,16.0,15.41,15.6,44000,46.9499999999999,47.9999999999999,46.2299999999999,46.7999999999999,14666.6666666667,0.0,1.0
2006-06-27,15.65,16.0,15.53,15.67,27800,46.9499999999999,47.9999999999999,46.5899999999999,47.0099999999999,9266.66666666669,0.0,1.0
2006-06-28,15.76,15.8,15.65,15.65,14700,47.2799999999999,47.3999999999999,46.9499999999999,46.9499999999999,4900.00000000001,0.0,1.0
2006-06-29,15.75,16.05,15.62,15.88,54300,47.2499999999999,48.1499999999999,46.8599999999999,47.6399999999999,18100,0.0,1.0
2006-06-30,15.55,16.0,15.2,15.25,77700,46.6499999999999,47.9999999999999,45.5999999999999,45.7499999999999,25900.0000000001,0.0,1.0
2006-07-03,15.82,15.85,15.46,15.85,30700,47.4599999999999,47.5499999999999,46.3799999999999,47.5499999999999,10233.3333333334,0.0,1.0
2006-07-05,17.55,18.25,15.74,15.82,46200,52.6499999999999,54.7499999999999,47.2199999999999,47.4599999999999,15400,0.0,1.0
2006-07-06,17.85,18.25,16.85,17.56,36400,53.5499999999999,54.7499999999999,50.5499999999999,52.6799999999999,12133.3333333334,0.0,1.0
2006-07-07,17.15,18.5,16.6,17.9,42900,51.4499999999999,55.4999999999999,49.7999999999999,53.6999999999999,14300,0.0,1.0
2006-07-10,17.65,18.0,17.11,17.3,11300,52.9499999999999,53.9999999999999,51.3299999999999,51.8999999999999,3766.66666666667,0.0,1.0
2006-07-11,17.49,17.5,17.26,17.4,8200,52.4699999999999,52.4999999999999,51.7799999999999,52.1999999999999,2733.33333333334,0.0,1.0
2006-07-12,17.25,17.5,17.1,17.5,4400,51.7499999999999,52.4999999999999,51.2999999999999,52.4999999999999,1466.66666666667,0.0,1.0
2006-07-13,16.3,17.35,16.05,17.35,13300,48.8999999999999,52.0499999999999,48.1499999999999,52.0499999999999,4433.33333333334,0.0,1.0
2006-07-14,16.01,16.15,15.61,16.15,15700,48.0299999999999,48.4499999999999,46.8299999999999,48.4499999999999,5233.33333333334,0.0,1.0
2006-07-17,15.18,16.01,15.09,15.94,15300,45.5399999999999,48.0299999999999,45.2699999999999,47.8199999999999,5100.00000000001,0.0,1.0
2006-07-18,15.0,15.18,14.61,15.18,9800,44.9999999999999,45.5399999999999,43.8299999999999,45.5399999999999,3266.66666666667,0.0,1.0
2006-07-19,15.0,15.1,14.55,14.91,25400,44.9999999999999,45.2999999999999,43.6499999999999,44.7299999999999,8466.66666666669,0.0,1.0
2006-07-20,15.0,15.08,14.9,15.0,33900,44.9999999999999,45.2399999999999,44.6999999999999,44.9999999999999,11300,0.0,1.0
2006-07-21,15.75,15.85,14.88,15.0,28200,47.2499999999999,47.5499999999999,44.6399999999999,44.9999999999999,9400.00000000002,0.0,1.0
2006-07-24,15.92,16.0,15.4,15.75,13900,47.7599999999999,47.9999999999999,46.1999999999999,47.2499999999999,4633.33333333334,0.0,1.0
2006-07-25,16.07,16.07,15.79,16.07,10500,48.2099999999999,48.2099999999999,47.3699999999999,48.2099999999999,3500.00000000001,0.0,1.0
2006-07-26,20.0,20.15,16.2,16.2,101000,59.9999999999999,60.4499999999999,48.5999999999999,48.5999999999999,33666.6666666667,0.0,1.0
2006-07-27,19.75,20.65,19.5,20.65,49700,59.2499999999999,61.9499999999999,58.4999999999999,61.9499999999999,16566.6666666667,0.0,1.0
2006-07-28,18.75,19.78,18.5,19.78,11800,56.2499999999999,59.3399999999999,55.4999999999999,59.3399999999999,3933.33333333334,0.0,1.0
2006-07-31,19.69,19.94,18.89,18.9,18100,59.0699999999999,59.8199999999999,56.6699999999999,56.6999999999999,6033.33333333334,0.0,1.0
2006-08-01,19.15,20.0,18.98,20.0,10700,57.4499999999999,59.9999999999999,56.9399999999999,59.9999999999999,3566.66666666667,0.0,1.0
2006-08-02,19.18,19.35,19.1,19.25,16100,57.5399999999999,58.0499999999999,57.2999999999999,57.7499999999999,5366.66666666668,0.0,1.0
2006-08-03,19.02,19.25,19.0,19.25,7500,57.0599999999999,57.7499999999999,56.9999999999999,57.7499999999999,2500,0.0,1.0
2006-08-04,18.6,19.17,18.2,19.0,11600,55.7999999999999,57.5099999999999,54.5999999999999,56.9999999999999,3866.66666666667,0.0,1.0
2006-08-07,18.74,19.0,18.6,18.85,10400,56.2199999999999,56.9999999999999,55.7999999999999,56.5499999999999,3466.66666666667,0.0,1.0
2006-08-08,18.64,19.13,18.6,19.0,11300,55.9199999999999,57.3899999999999,55.7999999999999,56.9999999999999,3766.66666666667,0.0,1.0
2006-08-09,18.78,19.0,18.41,18.85,4800,56.3399999999999,56.9999999999999,55.2299999999999,56.5499999999999,1600,0.0,1.0
2006-08-10,18.19,18.71,18.06,18.65,14300,54.5699999999999,56.1299999999999,54.1799999999999,55.9499999999999,4766.66666666668,0.0,1.0
2006-08-11,17.75,18.52,17.25,18.4,17400,53.2499999999999,55.5599999999999,51.7499999999999,55.1999999999999,5800.00000000001,0.0,1.0
2006-08-14,17.27,17.7,17.16,17.7,8500,51.8099999999999,53.0999999999999,51.4799999999999,53.0999999999999,2833.33333333334,0.0,1.0
2006-08-15,16.25,17.0,15.7,17.0,58900,48.7499999999999,50.9999999999999,47.0999999999999,50.9999999999999,19633.3333333334,0.0,1.0
2006-08-16,15.15,16.43,15.0,16.29,79700,45.4499999999999,49.2899999999999,44.9999999999999,48.8699999999999,26566.6666666667,0.0,1.0
2006-08-17,16.0,16.4,15.15,15.15,36000,47.9999999999999,49.1999999999999,45.4499999999999,45.4499999999999,12000,0.0,1.0
2006-08-18,16.25,16.38,15.75,16.15,8000,48.7499999999999,49.1399999999999,47.2499999999999,48.4499999999999,2666.66666666667,0.0,1.0
2006-08-21,16.06,16.12,15.85,16.0,5800,48.1799999999999,48.3599999999999,47.5499999999999,47.9999999999999,1933.33333333334,0.0,1.0
2006-08-22,16.19,16.32,15.9,16.06,10600,48.5699999999999,48.9599999999999,47.6999999999999,48.1799999999999,3533.33333333334,0.0,1.0
2006-08-23,15.95,16.11,15.75,16.1,34200,47.8499999999999,48.3299999999999,47.2499999999999,48.2999999999999,11400,0.0,1.0
2006-08-24,16.42,16.52,16.0,16.07,24200,49.2599999999999,49.5599999999999,47.9999999999999,48.2099999999999,8066.66666666668,0.0,1.0
2006-08-25,17.25,17.5,16.5,16.5,25900,51.7499999999999,52.4999999999999,49.4999999999999,49.4999999999999,8633.33333333335,0.0,1.0
2006-08-28,16.51,17.25,16.51,17.0,15200,49.5299999999999,51.7499999999999,49.5299999999999,50.9999999999999,5066.66666666668,0.0,1.0
2006-08-29,16.26,16.52,16.15,16.51,8700,48.7799999999999,49.5599999999999,48.4499999999999,49.5299999999999,2900.00000000001,0.0,1.0
2006-08-30,16.1,16.26,16.05,16.25,6000,48.2999999999999,48.7799999999999,48.1499999999999,48.7499999999999,2000,0.0,1.0
2006-08-31,16.25,16.4,16.0,16.4,9300,48.7499999999999,49.1999999999999,47.9999999999999,49.1999999999999,3100.00000000001,0.0,1.0
2006-09-01,16.7,16.75,16.0,16.0,2900,50.0999999999999,50.2499999999999,47.9999999999999,47.9999999999999,966.666666666669,0.0,1.0
2006-09-05,16.2,16.5,16.02,16.5,14200,48.5999999999999,49.4999999999999,48.0599999999999,49.4999999999999,4733.33333333334,0.0,1.0
2006-09-06,16.04,16.2,16.04,16.2,13800,48.1199999999999,48.5999999999999,48.1199999999999,48.5999999999999,4600.00000000001,0.0,1.0
2006-09-07,15.56,16.09,15.55,16.09,4100,46.6799999999999,48.2699999999999,46.6499999999999,48.2699999999999,1366.66666666667,0.0,1.0
2006-09-08,15.45,15.8,15.25,15.4,10500,46.3499999999999,47.3999999999999,45.7499999999999,46.1999999999999,3500.00000000001,0.0,1.0
2006-09-11,14.7,15.25,14.29,15.25,31100,44.0999999999999,45.7499999999999,42.8699999999999,45.7499999999999,10366.6666666667,0.0,1.0
2006-09-12,14.5,14.5,14.22,14.45,19200,43.4999999999999,43.4999999999999,42.6599999999999,43.3499999999999,6400.00000000001,0.0,1.0
2006-09-13,15.2,15.2,14.25,14.25,25200,45.5999999999999,45.5999999999999,42.7499999999999,42.7499999999999,8400.00000000002,0.0,1.0
2006-09-14,14.56,15.45,14.55,15.35,6800,43.6799999999999,46.3499999999999,43.6499999999999,46.0499999999999,2266.66666666667,0.0,1.0
2006-09-15,14.15,14.56,14.01,14.25,11500,42.4499999999999,43.6799999999999,42.0299999999999,42.7499999999999,3833.33333333334,0.0,1.0
2006-09-18,13.75,13.93,13.55,13.9,11400,41.2499999999999,41.7899999999999,40.6499999999999,41.6999999999999,3800.00000000001,0.0,1.0
2006-09-19,14.35,14.95,14.05,14.45,37300,43.0499999999999,44.8499999999999,42.1499999999999,43.3499999999999,12433.3333333334,0.0,1.0
2006-09-20,14.64,14.73,14.15,14.15,13500,43.9199999999999,44.1899999999999,42.4499999999999,42.4499999999999,4500.00000000001,0.0,1.0
2006-09-21,15.05,15.25,14.55,14.6,24000,45.1499999999999,45.7499999999999,43.6499999999999,43.7999999999999,8000.00000000002,0.0,1.0
2006-09-22,15.24,15.75,14.81,15.18,18500,45.7199999999999,47.2499999999999,44.4299999999999,45.5399999999999,6166.66666666668,0.0,1.0
2006-09-25,14.85,15.25,14.72,15.25,9800,44.5499999999999,45.7499999999999,44.1599999999999,45.7499999999999,3266.66666666667,0.0,1.0
2006-09-26,14.7,15.05,14.5,14.85,11200,44.0999999999999,45.1499999999999,43.4999999999999,44.5499999999999,3733.33333333334,0.0,1.0
2006-09-27,14.71,14.9,14.25,14.7,4200,44.1299999999999,44.6999999999999,42.7499999999999,44.0999999999999,1400,0.0,1.0
2006-09-28,15.0,15.0,14.6,14.6,7500,44.9999999999999,44.9999999999999,43.7999999999999,43.7999999999999,2500.00000000001,0.0,1.0
2006-09-29,15.5,15.55,15.05,15.05,13000,46.4999999999999,46.6499999999999,45.1499999999999,45.1499999999999,4333.33333333334,0.0,1.0
2006-10-02,14.9,15.6,14.75,15.5,7800,44.6999999999999,46.7999999999999,44.2499999999999,46.4999999999999,2600.00000000001,0.0,1.0
2006-10-03,14.7,14.82,14.4,14.51,14600,44.0999999999999,44.4599999999999,43.1999999999999,43.5299999999999,4866.66666666668,0.0,1.0
2006-10-04,14.45,14.75,14.4,14.51,3000,43.3499999999999,44.2499999999999,43.1999999999999,43.5299999999999,1000,0.0,1.0
2006-10-05,14.71,14.72,14.4,14.5,50900,44.1299999999999,44.1599999999999,43.1999999999999,43.4999999999999,16966.6666666667,0.0,1.0
2006-10-06,14.65,14.65,14.5,14.5,1900,43.9499999999999,43.9499999999999,43.4999999999999,43.4999999999999,633.333333333335,0.0,1.0
2006-10-09,14.63,14.7,14.4,14.65,44500,43.8899999999999,44.0999999999999,43.1999999999999,43.9499999999999,14833.3333333334,0.0,1.0
2006-10-10,14.54,14.65,14.5,14.5,20200,43.6199999999999,43.9499999999999,43.4999999999999,43.4999999999999,6733.33333333335,0.0,1.0
2006-10-11,14.19,14.56,14.0,14.54,11000,42.5699999999999,43.6799999999999,41.9999999999999,43.6199999999999,3666.66666666668,0.0,1.0
2006-10-12,14.29,14.39,14.1,14.1,14100,42.8699999999999,43.1699999999999,42.2999999999999,42.2999999999999,4700.00000000001,0.0,1.0
2006-10-13,14.6,14.67,14.28,14.28,21400,43.7999999999999,44.0099999999999,42.8399999999999,42.8399999999999,7133.33333333335,0.0,1.0
2006-10-16,15.09,15.15,14.6,14.6,20000,45.2699999999999,45.4499999999999,43.7999999999999,43.7999999999999,6666.66666666668,0.0,1.0
2006-10-17,15.0,15.25,14.85,15.24,20600,44.9999999999999,45.7499999999999,44.5499999999999,45.7199999999999,6866.66666666668,0.0,1.0
2006-10-18,15.0,15.0,14.75,14.9,4600,44.9999999999999,44.9999999999999,44.2499999999999,44.6999999999999,1533.33333333334,0.0,1.0
2006-10-19,15.4,15.5,15.02,15.02,12300,46.1999999999999,46.4999999999999,45.0599999999999,45.0599999999999,4100.00000000001,0.0,1.0
2006-10-20,15.4,15.55,15.3,15.55,3300,46.1999999999999,46.6499999999999,45.8999999999999,46.6499999999999,1100,0.0,1.0
2006-10-23,15.55,15.98,15.5,15.6,13500,46.6499999999999,47.9399999999999,46.4999999999999,46.7999999999999,4500.00000000001,0.0,1.0
2006-10-24,17.69,17.72,16.25,16.75,192600,53.0699999999999,53.1599999999999,48.7499999999999,50.2499999999999,64200.0000000001,0.0,1.0
2006-10-25,19.0,19.15,17.45,17.8,174600,56.9999999999999,57.4499999999999,52.3499999999999,53.3999999999999,58200.0000000001,0.0,1.0
2006-10-26,19.1,19.5,19.0,19.3,36700,57.2999999999999,58.4999999999999,56.9999999999999,57.8999999999999,12233.3333333334,0.0,1.0
2006-10-27,19.35,19.64,18.87,19.3,79800,58.0499999999999,58.9199999999999,56.6099999999999,57.8999999999999,26600,0.0,1.0
2006-10-30,19.99,20.38,19.25,19.25,79600,59.9699999999999,61.1399999999999,57.7499999999999,57.7499999999999,26533.3333333334,0.0,1.0
2006-10-31,19.8,20.25,19.65,20.05,68000,59.3999999999999,60.7499999999999,58.9499999999999,60.1499999999999,22666.6666666667,0.0,1.0
2006-11-01,19.25,19.84,18.9,19.75,64700,57.7499999999999,59.5199999999999,56.6999999999999,59.2499999999999,21566.6666666667,0.0,1.0
2006-11-02,19.5,19.95,19.11,19.15,83700,58.4999999999999,59.8499999999999,57.3299999999999,57.4499999999999,27900.0000000001,0.0,1.0
2006-11-03,21.75,21.8,19.75,19.95,137200,65.2499999999999,65.3999999999999,59.2499999999999,59.8499999999999,45733.3333333334,0.0,1.0
2006-11-06,24.3,24.75,21.75,22.5,206400,72.8999999999999,74.2499999999999,65.2499999999999,67.4999999999999,68800.0000000001,0.0,1.0
2006-11-07,24.65,25.46,24.3,24.3,143400,73.9499999999998,76.3799999999999,72.8999999999999,72.8999999999999,47800.0000000001,0.0,1.0
2006-11-08,24.0,25.0,23.0,24.85,72400,71.9999999999999,74.9999999999999,68.9999999999999,74.5499999999999,24133.3333333334,0.0,1.0
2006-11-09,23.45,24.55,22.75,24.2,93600,70.3499999999999,73.6499999999999,68.2499999999999,72.5999999999999,31200,0.0,1.0
2006-11-10,24.0,24.2,23.1,23.1,125400,71.9999999999999,72.5999999999999,69.2999999999999,69.2999999999999,41800.0000000001,0.0,1.0
2006-11-13,25.44,26.25,24.23,24.23,93700,76.3199999999999,78.7499999999998,72.6899999999999,72.6899999999999,31233.3333333334,0.0,1.0
2006-11-14,24.6,25.5,24.0,25.46,49900,73.7999999999999,76.4999999999999,71.9999999999999,76.3799999999999,16633.3333333334,0.0,1.0
2006-11-15,25.0,25.0,23.58,24.49,87100,74.9999999999999,74.9999999999999,70.7399999999999,73.4699999999999,29033.3333333334,0.0,1.0
2006-11-16,24.0,25.1,23.75,24.8,44300,71.9999999999999,75.2999999999999,71.2499999999999,74.3999999999999,14766.6666666667,0.0,1.0
2006-11-17,23.1,23.75,22.43,23.6,72600,69.2999999999999,71.2499999999999,67.2899999999999,70.7999999999999,24200,0.0,1.0
2006-11-20,23.24,24.05,23.1,23.1,39400,69.7199999999999,72.1499999999999,69.2999999999999,69.2999999999999,13133.3333333334,0.0,1.0
2006-11-21,23.4,23.6,23.0,23.2,35200,70.1999999999999,70.7999999999999,68.9999999999999,69.5999999999999,11733.3333333333,0.0,1.0
2006-11-22,23.7,24.25,23.2,23.4,56000,71.0999999999999,72.7499999999999,69.5999999999999,70.1999999999999,18666.6666666667,0.0,1.0
2006-11-24,23.5,23.9,23.5,23.9,9100,70.4999999999999,71.6999999999999,70.4999999999999,71.6999999999999,3033.33333333334,0.0,1.0
2006-11-27,23.3,23.5,23.0,23.3,36500,69.8999999999999,70.4999999999999,68.9999999999999,69.8999999999999,12166.6666666667,0.0,1.0
2006-11-28,23.25,23.99,23.11,23.2,38300,69.7499999999999,71.9699999999999,69.3299999999999,69.5999999999999,12766.6666666667,0.0,1.0
2006-11-29,24.92,25.1,23.28,23.28,85900,74.7599999999999,75.2999999999999,69.8399999999999,69.8399999999999,28633.3333333334,0.0,1.0
2006-11-30,24.84,24.9,23.55,24.5,27000,74.5199999999999,74.6999999999998,70.6499999999999,73.4999999999999,9000.00000000001,0.0,1.0
2006-12-01,24.9,25.25,23.7,24.45,42100,74.6999999999998,75.7499999999999,71.0999999999999,73.3499999999999,14033.3333333334,0.0,1.0
2006-12-04,24.55,25.06,24.25,24.9,24300,73.6499999999999,75.1799999999999,72.7499999999999,74.6999999999998,8100.00000000001,0.0,1.0
2006-12-05,23.81,24.8,23.8,24.67,22000,71.4299999999999,74.3999999999999,71.3999999999999,74.0099999999999,7333.33333333334,0.0,1.0
2006-12-06,23.94,24.15,23.5,23.7,39600,71.8199999999999,72.4499999999999,70.4999999999999,71.0999999999999,13200,0.0,1.0
2006-12-07,24.13,24.39,23.63,24.01,38400,72.3899999999999,73.1699999999999,70.8899999999999,72.0299999999999,12800,0.0,1.0
2006-12-08,23.65,24.55,23.36,24.15,32200,70.9499999999999,73.6499999999999,70.0799999999999,72.4499999999999,10733.3333333333,0.0,1.0
2006-12-11,24.08,24.26,23.8,23.9,32200,72.2399999999999,72.7799999999999,71.3999999999999,71.6999999999999,10733.3333333333,0.0,1.0
2006-12-12,24.12,24.36,24.0,24.25,71400,72.3599999999999,73.0799999999999,71.9999999999999,72.7499999999999,23800,0.0,1.0
2006-12-13,25.99,26.0,24.12,24.12,122700,77.9699999999998,77.9999999999998,72.3599999999999,72.3599999999999,40900.0000000001,0.0,1.0
2006-12-14,27.39,27.58,26.45,26.5,162900,82.1699999999998,82.7399999999998,79.3499999999998,79.4999999999998,54300.0000000001,0.0,1.0
2006-12-15,26.5,27.45,26.2,27.45,49600,79.4999999999998,82.3499999999998,78.5999999999999,82.3499999999998,16533.3333333334,0.0,1.0
2006-12-18,25.21,26.25,24.5,26.25,74500,75.6299999999999,78.7499999999998,73.4999999999999,78.7499999999998,24833.3333333334,0.0,1.0
2006-12-19,25.93,26.0,24.21,25.0,76100,77.7899999999998,77.9999999999998,72.6299999999999,74.9999999999999,25366.6666666667,0.0,1.0
2006-12-20,25.77,26.25,25.45,26.13,32700,77.3099999999998,78.7499999999998,76.3499999999999,78.3899999999998,10900,0.0,1.0
2006-12-21,25.55,25.9,25.0,25.78,35600,76.6499999999998,77.6999999999998,74.9999999999999,77.3399999999998,11866.6666666667,0.0,1.0
2006-12-22,26.38,26.49,24.99,25.57,41700,79.1399999999998,79.4699999999998,74.9699999999999,76.7099999999999,13900,0.0,1.0
2006-12-26,26.4,26.79,26.0,26.25,64700,79.1999999999998,80.3699999999998,77.9999999999998,78.7499999999998,21566.6666666667,0.0,1.0
2006-12-27,26.87,27.2,26.25,26.41,46600,80.6099999999998,81.5999999999998,78.7499999999998,79.2299999999998,15533.3333333334,0.0,1.0
2006-12-28,26.85,26.96,26.26,26.8,48700,80.5499999999998,80.8799999999998,78.7799999999998,80.3999999999998,16233.3333333334,0.0,1.0
2006-12-29,28.05,28.1,26.5,26.7,39900,84.1499999999998,84.2999999999998,79.4999999999998,80.0999999999998,13300,0.0,1.0
2007-01-03,25.75,27.85,25.33,27.85,109100,77.2499999999998,83.5499999999998,75.9899999999999,83.5499999999998,36366.6666666668,0.0,1.0
2007-01-04,24.8,25.75,24.28,25.75,107200,74.3999999999999,77.2499999999998,72.8399999999999,77.2499999999998,35733.3333333334,0.0,1.0
2007-01-05,25.25,25.35,24.56,24.56,75600,75.7499999999999,76.0499999999999,73.6799999999999,73.6799999999999,25200,0.0,1.0
2007-01-08,26.5,26.54,25.4,25.4,60900,79.4999999999998,79.6199999999998,76.1999999999998,76.1999999999998,20300.0000000001,0.0,1.0
2007-01-09,26.96,27.0,26.12,26.75,57800,80.8799999999998,80.9999999999998,78.3599999999999,80.2499999999998,19266.6666666667,0.0,1.0
2007-01-10,23.95,27.5,23.51,27.5,82500,71.8499999999999,82.4999999999998,70.5299999999999,82.4999999999998,27500,0.0,1.0
2007-01-11,23.6,25.69,23.09,23.95,58500,70.7999999999999,77.0699999999999,69.2699999999999,71.8499999999999,19500,0.0,1.0
2007-01-12,23.99,24.19,23.15,23.61,44300,71.9699999999999,72.5699999999999,69.4499999999999,70.8299999999999,14766.6666666667,0.0,1.0
2007-01-16,23.14,24.65,22.25,23.85,57800,69.4199999999999,73.9499999999998,66.7499999999999,71.5499999999999,19266.6666666667,0.0,1.0
2007-01-17,23.47,23.85,22.64,22.93,21400,70.4099999999999,71.5499999999999,67.9199999999999,68.7899999999999,7133.33333333334,0.0,1.0
2007-01-18,22.95,24.15,22.25,23.72,51400,68.8499999999999,72.4499999999999,66.7499999999999,71.1599999999999,17133.3333333334,0.0,1.0
2007-01-19,23.62,23.79,22.93,22.93,29900,70.8599999999999,71.3699999999999,68.7899999999999,68.7899999999999,9966.66666666668,0.0,1.0
2007-01-22,24.7,24.73,23.5,23.5,38000,74.0999999999999,74.1899999999999,70.4999999999999,70.4999999999999,12666.6666666667,0.0,1.0
2007-01-23,25.35,25.6,24.4,24.55,39000,76.0499999999999,76.7999999999999,73.1999999999998,73.6499999999999,13000,0.0,1.0
2007-01-24,25.98,26.01,25.27,25.55,46600,77.9399999999999,78.0299999999999,75.8099999999998,76.6499999999998,15533.3333333334,0.0,1.0
2007-01-25,26.01,26.25,25.8,26.25,48400,78.0299999999999,78.7499999999998,77.3999999999998,78.7499999999998,16133.3333333334,0.0,1.0
2007-01-26,26.0,26.11,25.89,25.95,23200,77.9999999999998,78.3299999999998,77.6699999999998,77.8499999999999,7733.33333333335,0.0,1.0
2007-01-29,26.3,26.5,26.14,26.18,18200,78.8999999999998,79.4999999999998,78.4199999999998,78.5399999999998,6066.66666666668,0.0,1.0
2007-01-30,26.86,27.04,26.3,26.5,28300,80.5799999999998,81.1199999999998,78.8999999999998,79.4999999999998,9433.33333333336,0.0,1.0
2007-01-31,27.34,27.72,26.6,26.86,37200,82.0199999999998,83.1599999999998,79.7999999999999,80.5799999999998,12400,0.0,1.0
2007-02-01,27.86,28.2,27.55,27.7,70400,83.5799999999998,84.5999999999998,82.6499999999998,83.0999999999998,23466.6666666667,0.0,1.0
2007-02-02,27.61,27.9,27.61,27.85,74800,82.8299999999998,83.6999999999998,82.8299999999998,83.5499999999998,24933.3333333334,0.0,1.0
2007-02-05,26.35,28.39,26.22,27.75,76400,79.0499999999999,85.1699999999998,78.6599999999998,83.2499999999998,25466.6666666667,0.0,1.0
2007-02-06,25.7,27.0,25.55,26.25,19000,77.0999999999999,80.9999999999998,76.6499999999998,78.7499999999998,6333.33333333334,0.0,1.0
2007-02-07,26.02,26.3,25.5,25.56,20900,78.0599999999998,78.8999999999998,76.4999999999999,76.6799999999999,6966.66666666668,0.0,1.0
2007-02-08,26.0,26.15,25.75,26.15,11800,77.9999999999998,78.4499999999998,77.2499999999998,78.4499999999998,3933.33333333334,0.0,1.0
2007-02-09,25.93,26.12,25.75,26.12,13500,77.7899999999998,78.3599999999999,77.2499999999998,78.3599999999999,4500.00000000001,0.0,1.0
2007-02-12,25.88,26.03,25.81,26.0,9100,77.6399999999998,78.0899999999998,77.4299999999999,77.9999999999998,3033.33333333334,0.0,1.0
2007-02-13,26.61,26.61,25.6,25.9,35500,79.8299999999998,79.8299999999998,76.7999999999999,77.6999999999998,11833.3333333334,0.0,1.0
2007-02-14,26.64,26.77,26.25,26.25,15000,79.9199999999998,80.3099999999998,78.7499999999998,78.7499999999998,5000.00000000001,0.0,1.0
2007-02-15,26.95,27.14,26.5,26.5,16500,80.8499999999998,81.4199999999998,79.4999999999998,79.4999999999998,5500.00000000001,0.0,1.0
2007-02-16,27.69,27.89,26.74,26.95,35700,83.0699999999998,83.6699999999998,80.2199999999998,80.8499999999998,11900,0.0,1.0
2007-02-20,28.4,28.5,27.17,27.7,20000,85.1999999999998,85.4999999999998,81.5099999999998,83.0999999999998,6666.66666666668,0.0,1.0
2007-02-21,27.95,29.22,27.31,28.52,31200,83.8499999999998,87.6599999999998,81.9299999999998,85.5599999999998,10400,0.0,1.0
2007-02-22,28.35,28.64,27.6,27.75,24600,85.0499999999998,85.9199999999998,82.7999999999998,83.2499999999998,8200.00000000002,0.0,1.0
2007-02-23,29.13,29.23,28.3,28.35,38100,87.3899999999998,87.6899999999998,84.8999999999998,85.0499999999998,12700,0.0,1.0
2007-02-26,28.84,29.4,28.7,29.17,6300,86.5199999999998,88.1999999999998,86.0999999999998,87.5099999999998,2100.00000000001,0.0,1.0
2007-02-27,28.25,28.88,28.0,28.75,21900,84.7499999999998,86.6399999999998,83.9999999999998,86.2499999999998,7300.00000000002,0.0,1.0
2007-02-28,27.7,28.0,26.37,28.0,25800,83.0999999999998,83.9999999999998,79.1099999999998,83.9999999999998,8600.00000000002,0.0,1.0
2007-03-01,27.09,27.5,23.69,27.5,31200,81.2699999999998,82.4999999999998,71.0699999999999,82.4999999999998,10400,0.0,1.0
2007-03-02,27.27,27.5,27.19,27.19,9900,81.8099999999998,82.4999999999998,81.5699999999999,81.5699999999999,3300.00000000001,0.0,1.0
2007-03-05,26.88,27.02,26.63,27.0,26400,80.6399999999998,81.0599999999998,79.8899999999998,80.9999999999998,8800.00000000002,0.0,1.0
2007-03-06,27.18,27.64,26.91,26.99,16900,81.5399999999998,82.9199999999998,80.7299999999998,80.9699999999998,5633.33333333335,0.0,1.0
2007-03-07,27.39,27.7,26.9,27.0,13900,82.1699999999998,83.0999999999998,80.6999999999998,80.9999999999998,4633.33333333334,0.0,1.0
2007-03-08,27.51,27.81,27.39,27.43,15700,82.5299999999998,83.4299999999998,82.1699999999998,82.2899999999998,5233.33333333335,0.0,1.0
2007-03-09,26.86,27.65,26.85,27.42,7400,80.5799999999998,82.9499999999998,80.5499999999998,82.2599999999998,2466.66666666667,0.0,1.0
2007-03-12,27.61,27.7,26.9,26.93,16300,82.8299999999998,83.0999999999998,80.6999999999998,80.7899999999998,5433.33333333335,0.0,1.0
2007-03-13,28.17,28.65,27.74,27.75,32500,84.5099999999998,85.9499999999998,83.2199999999998,83.2499999999998,10833.3333333334,0.0,1.0
2007-03-14,29.17,29.3,28.13,28.16,30000,87.5099999999998,87.8999999999998,84.3899999999998,84.4799999999998,10000,0.0,1.0
2007-03-15,29.96,30.27,29.05,29.22,36900,89.8799999999998,90.8099999999998,87.1499999999998,87.6599999999998,12300,0.0,1.0
2007-03-16,28.99,30.1,28.55,30.0,68700,86.9699999999998,90.2999999999998,85.6499999999998,89.9999999999998,22900.0000000001,0.0,1.0
2007-03-19,28.85,29.92,28.82,29.2,148200,86.5499999999998,89.7599999999998,86.4599999999998,87.5999999999998,49400.0000000001,0.0,1.0
2007-03-20,28.64,29.65,28.5,28.7,36400,85.9199999999998,88.9499999999998,85.4999999999998,86.0999999999998,12133.3333333334,0.0,1.0
2007-03-21,28.25,30.0,27.2,28.35,87400,84.7499999999998,89.9999999999998,81.5999999999998,85.0499999999998,29133.3333333334,0.0,1.0
2007-03-22,28.75,28.98,27.7,27.7,19100,86.2499999999998,86.9399999999998,83.0999999999998,83.0999999999998,6366.66666666668,0.0,1.0
2007-03-23,29.42,29.49,28.43,28.75,19700,88.2599999999998,88.4699999999998,85.2899999999998,86.2499999999998,6566.66666666668,0.0,1.0
2007-03-26,29.15,29.48,28.19,29.4,15800,87.4499999999998,88.4399999999998,84.5699999999998,88.1999999999998,5266.66666666668,0.0,1.0
2007-03-27,28.76,29.17,28.74,29.17,6000,86.2799999999998,87.5099999999998,86.2199999999998,87.5099999999998,2000,0.0,1.0
2007-03-28,28.72,28.85,28.3,28.55,14000,86.1599999999998,86.5499999999998,84.8999999999998,85.6499999999998,4666.66666666668,0.0,1.0
2007-03-29,28.8,29.0,28.61,28.61,9000,86.3999999999998,86.9999999999998,85.8299999999998,85.8299999999998,3000.00000000001,0.0,1.0
2007-03-30,28.5,28.75,28.5,28.74,2000,85.4999999999998,86.2499999999998,85.4999999999998,86.2199999999998,666.666666666668,0.0,1.0
2007-04-02,28.25,28.75,25.28,28.58,28200,84.7499999999998,86.2499999999998,75.8399999999999,85.7399999999998,9400.00000000002,0.0,1.0
2007-04-03,28.5,28.5,27.4,28.0,33100,85.4999999999998,85.4999999999998,82.1999999999998,83.9999999999998,11033.3333333334,0.0,1.0
2007-04-04,27.9,28.59,27.65,28.5,38200,83.6999999999998,85.7699999999998,82.9499999999998,85.4999999999998,12733.3333333334,0.0,1.0
2007-04-05,28.05,28.08,27.75,27.75,18900,84.1499999999998,84.2399999999998,83.2499999999998,83.2499999999998,6300.00000000001,0.0,1.0
2007-04-09,29.15,30.0,28.0,28.0,23200,87.4499999999998,89.9999999999998,83.9999999999998,83.9999999999998,7733.33333333335,0.0,1.0
2007-04-10,28.82,29.35,28.6,29.25,8900,86.4599999999998,88.0499999999998,85.7999999999998,87.7499999999998,2966.66666666667,0.0,1.0
2007-04-11,29.3,29.44,28.1,28.96,34400,87.8999999999998,88.3199999999998,84.2999999999998,86.8799999999998,11466.6666666667,0.0,1.0
2007-04-12,32.0,32.0,29.03,29.31,127500,95.9999999999998,95.9999999999998,87.0899999999998,87.9299999999998,42500.0000000001,0.0,1.0
2007-04-13,33.75,34.49,31.9,32.0,275900,101.25,103.47,95.6999999999998,95.9999999999998,91966.6666666667,0.0,1.0
2007-04-16,34.89,35.39,31.5,33.91,136400,104.67,106.17,94.4999999999998,101.73,45466.6666666667,0.0,1.0
2007-04-17,34.55,35.35,34.35,34.84,107100,103.65,106.05,103.05,104.52,35700,0.0,1.0
2007-04-18,33.95,34.45,32.65,34.45,36700,101.85,103.35,97.9499999999998,103.35,12233.3333333333,0.0,1.0
2007-04-19,33.95,34.65,33.34,34.0,21200,101.85,103.95,100.02,102.0,7066.66666666667,0.0,1.0
2007-04-20,34.4,34.65,23.02,33.96,148000,103.2,103.95,69.0599999999999,101.88,49333.3333333333,0.0,1.0
2007-04-23,36.65,37.6,34.1,34.1,220200,109.95,112.8,102.3,102.3,73400,0.0,1.0
2007-04-24,36.65,37.0,35.8,36.85,113500,109.95,111.0,107.4,110.55,37833.3333333333,0.0,1.0
2007-04-25,37.58,38.2,36.5,36.9,50200,112.74,114.6,109.5,110.7,16733.3333333333,0.0,1.0
2007-04-26,38.16,38.32,36.78,37.58,76400,114.48,114.96,110.34,112.74,25466.6666666667,0.0,1.0
2007-04-27,39.15,39.2,37.7,38.25,81300,117.45,117.6,113.1,114.75,27100,0.0,1.0
2007-04-30,39.2,39.45,38.5,38.9,77000,117.6,118.35,115.5,116.7,25666.6666666667,0.0,1.0
2007-05-01,38.4,39.45,38.01,38.7,111700,115.2,118.35,114.03,116.1,37233.3333333333,0.0,1.0
2007-05-02,38.0,38.68,36.11,38.1,34100,114.0,116.04,108.33,114.3,11366.6666666667,0.0,1.0
2007-05-03,38.1,38.38,38.0,38.2,92400,114.3,115.14,114.0,114.6,30800,0.0,1.0
2007-05-04,38.15,38.62,38.12,38.35,38200,114.45,115.86,114.36,115.05,12733.3333333333,0.0,1.0
2007-05-07,38.52,38.52,37.99,37.99,46100,115.56,115.56,113.97,113.97,15366.6666666667,0.0,1.0
2007-05-08,40.05,40.5,38.3,38.6,83200,120.15,121.5,114.9,115.8,27733.3333333333,0.0,1.0
2007-05-09,43.8,45.0,37.92,40.1,382400,131.4,135.0,113.76,120.3,127466.666666667,0.0,1.0
2007-05-10,46.25,46.75,42.5,44.1,202800,138.75,140.25,127.5,132.3,67600,0.0,1.0
2007-05-11,45.0,47.7,44.75,46.0,273100,135.0,143.1,134.25,138.0,91033.3333333333,0.0,1.0
2007-05-14,44.49,45.39,43.75,45.0,144900,133.47,136.17,131.25,135.0,48300,0.0,1.0
2007-05-15,44.9,45.0,43.77,44.69,82600,134.7,135.0,131.31,134.07,27533.3333333333,0.0,1.0
2007-05-16,43.79,44.01,43.16,44.0,68300,131.37,132.03,129.48,132.0,22766.6666666667,0.0,1.0
2007-05-17,44.74,45.39,43.68,43.9,139900,134.22,136.17,131.04,131.7,46633.3333333333,0.0,1.0
2007-05-18,44.69,44.95,44.24,44.58,54200,134.07,134.85,132.72,133.74,18066.6666666667,0.0,1.0
2007-05-21,46.5,47.93,44.88,45.01,183100,139.5,143.79,134.64,135.03,61033.3333333333,0.0,1.0
2007-05-22,46.01,47.5,45.95,46.3,62800,138.03,142.5,137.85,138.9,20933.3333333333,0.0,1.0
2007-05-23,45.4,47.2,45.29,46.15,54000,136.2,141.6,135.87,138.45,18000,0.0,1.0
2007-05-24,43.85,46.09,43.5,45.4,110500,131.55,138.27,130.5,136.2,36833.3333333333,0.0,1.0
2007-05-25,47.08,47.25,43.51,43.51,129300,141.24,141.75,130.53,130.53,43100,0.0,1.0
2007-05-29,46.51,48.0,46.5,47.35,75200,139.53,144.0,139.5,142.05,25066.6666666667,0.0,1.0
2007-05-30,47.25,47.46,46.3,46.5,111200,141.75,142.38,138.9,139.5,37066.6666666667,0.0,1.0
2007-05-31,52.0,52.0,47.46,47.65,323100,156.0,156.0,142.38,142.95,107700,0.0,1.0
2007-06-01,52.68,53.05,51.25,52.18,183000,158.04,159.15,153.75,156.54,61000,0.0,1.0
2007-06-04,55.05,55.35,52.71,53.0,206900,165.15,166.05,158.13,159.0,68966.6666666667,0.0,1.0
2007-06-05,54.9,57.25,52.76,55.05,214300,164.7,171.75,158.28,165.15,71433.3333333333,0.0,1.0
2007-06-06,53.0,54.9,51.5,54.9,151000,159.0,164.7,154.5,164.7,50333.3333333333,0.0,1.0
2007-06-07,52.4,53.61,50.6,53.0,143900,157.2,160.83,151.8,159.0,47966.6666666667,0.0,1.0
2007-06-08,54.2,54.2,51.45,52.15,88000,162.6,162.6,154.35,156.45,29333.3333333333,0.0,1.0
2007-06-11,55.75,56.35,54.88,55.19,106300,167.25,169.05,164.64,165.57,35433.3333333333,0.0,1.0
2007-06-12,53.35,56.25,53.2,56.25,96200,160.05,168.75,159.6,168.75,32066.6666666667,0.0,1.0
2007-06-13,56.95,57.4,53.56,53.9,103300,170.85,172.2,160.68,161.7,34433.3333333333,0.0,1.0
2007-06-14,56.6,59.89,55.5,58.0,157100,169.8,179.67,166.5,174.0,52366.6666666667,0.0,1.0
2007-06-15,56.5,57.65,55.9,57.45,72000,169.5,172.95,167.7,172.35,24000,0.0,1.0
2007-06-18,58.25,58.5,56.75,58.45,112000,174.75,175.5,170.25,175.35,37333.3333333333,0.0,1.0
2007-06-19,59.9,60.39,57.02,58.4,278400,179.7,181.17,171.06,175.2,92800,0.0,1.0
2007-06-20,59.08,62.77,58.21,61.64,258700,177.24,188.31,174.63,184.92,86233.3333333333,0.0,1.0
2007-06-21,59.63,61.33,57.6,60.55,287100,178.89,183.99,172.8,181.65,95700,0.0,1.0
2007-06-22,59.09,60.5,58.33,60.2,569200,177.27,181.5,174.99,180.6,189733.333333333,0.0,1.0
2007-06-25,59.08,60.6,58.15,59.1,175300,177.24,181.8,174.45,177.3,58433.3333333333,0.0,1.0
2007-06-26,57.06,59.61,55.65,59.08,195400,171.18,178.83,166.95,177.24,65133.3333333333,0.0,1.0
2007-06-27,59.85,60.49,55.56,56.56,226600,179.55,181.47,166.68,169.68,75533.3333333333,0.0,1.0
2007-06-28,59.65,61.0,58.58,60.22,180700,178.95,183.0,175.74,180.66,60233.3333333333,0.0,1.0
2007-06-29,59.95,60.96,59.2,59.75,100400,179.85,182.88,177.6,179.25,33466.6666666667,0.0,1.0
2007-07-02,61.54,62.14,60.1,60.85,247000,184.62,186.42,180.3,182.55,82333.3333333333,0.0,1.0
2007-07-03,64.0,64.0,61.55,62.0,93000,192.0,192.0,184.65,186.0,31000,0.0,1.0
2007-07-05,65.3,66.0,64.0,64.55,132300,195.9,198.0,192.0,193.65,44100,0.0,1.0
2007-07-06,65.82,66.85,65.3,66.0,110400,197.46,200.55,195.9,198.0,36800,0.0,1.0
2007-07-09,65.5,67.0,64.55,65.81,120400,196.5,201.0,193.65,197.43,40133.3333333333,0.0,1.0
2007-07-10,62.55,65.18,61.9,64.42,152500,187.65,195.54,185.7,193.26,50833.3333333333,0.0,1.0
2007-07-11,60.05,61.25,57.69,61.25,2834400,180.15,183.75,173.07,183.75,944800,0.0,1.0
2007-07-12,32.1,32.81,30.22,30.69,243150,192.6,196.86,181.32,184.14,40525,0.0,2.0
2007-07-13,31.48,32.51,30.29,32.5,376400,188.88,195.06,181.74,195.0,62733.3333333333,0.0,1.0
2007-07-16,30.12,32.25,29.51,31.9,449000,180.72,193.5,177.06,191.4,74833.3333333333,0.0,1.0
2007-07-17,28.67,30.3,27.25,30.04,536400,172.02,181.8,163.5,180.24,89400,0.0,1.0
2007-07-18,28.5,28.65,27.28,28.3,372700,171.0,171.9,163.68,169.8,62116.6666666667,0.0,1.0
2007-07-19,30.82,31.25,28.65,28.65,417200,184.92,187.5,171.9,171.9,69533.3333333333,0.0,1.0
2007-07-20,29.77,30.82,28.75,30.76,282500,178.62,184.92,172.5,184.56,47083.3333333333,0.0,1.0
2007-07-23,30.9,31.73,30.41,30.74,324500,185.4,190.38,182.46,184.44,54083.3333333333,0.0,1.0
2007-07-24,29.8,32.07,29.25,31.35,562300,178.8,192.42,175.5,188.1,93716.6666666667,0.0,1.0
2007-07-25,30.27,31.39,27.3,30.75,420900,181.62,188.34,163.8,184.5,70150,0.0,1.0
2007-07-26,29.35,29.85,28.12,29.75,327400,176.1,179.1,168.72,178.5,54566.6666666667,0.0,1.0
2007-07-27,28.6,29.5,27.8,29.25,268600,171.6,177.0,166.8,175.5,44766.6666666667,0.0,1.0
2007-07-30,28.99,29.35,28.44,29.25,195900,173.94,176.1,170.64,175.5,32650,0.0,1.0
2007-07-31,29.74,31.1,29.2,29.2,329900,178.44,186.6,175.2,175.2,54983.3333333333,0.0,1.0
2007-08-01,30.49,30.95,28.55,29.55,324100,182.94,185.7,171.3,177.3,54016.6666666667,0.0,1.0
2007-08-02,31.94,33.3,30.05,30.75,886300,191.64,199.8,180.3,184.5,147716.666666667,0.0,1.0
2007-08-03,31.25,33.99,30.72,32.25,530900,187.5,203.94,184.32,193.5,88483.3333333333,0.0,1.0
2007-08-06,30.92,31.21,29.05,31.0,425900,185.52,187.26,174.3,186.0,70983.3333333333,0.0,1.0
2007-08-07,31.97,32.3,30.58,31.0,277800,191.82,193.8,183.48,186.0,46300,0.0,1.0
2007-08-08,33.9,36.09,32.5,32.8,958500,203.4,216.54,195.0,196.8,159750,0.0,1.0
2007-08-09,33.5,35.9,31.78,33.2,742100,201.0,215.4,190.68,199.2,123683.333333333,0.0,1.0
2007-08-10,30.18,32.05,28.5,32.01,871800,181.08,192.3,171.0,192.06,145300,0.0,1.0
2007-08-13,32.0,32.96,30.75,31.77,410900,192.0,197.76,184.5,190.62,68483.3333333333,0.0,1.0
2007-08-14,30.75,32.46,30.15,31.97,259900,184.5,194.76,180.9,191.82,43316.6666666667,0.0,1.0
2007-08-15,29.65,31.79,28.5,30.9,371900,177.9,190.74,171.0,185.4,61983.3333333333,0.0,1.0
2007-08-16,29.34,29.54,25.01,28.0,1157100,176.04,177.24,150.06,168.0,192850,0.0,1.0
2007-08-17,30.03,32.53,29.15,32.53,402400,180.18,195.18,174.9,195.18,67066.6666666667,0.0,1.0
2007-08-20,30.97,31.45,30.03,31.0,265200,185.82,188.7,180.18,186.0,44200,0.0,1.0
2007-08-21,31.26,31.45,30.0,31.15,223900,187.56,188.7,180.0,186.9,37316.6666666667,0.0,1.0
2007-08-22,32.61,33.24,31.75,31.75,444100,195.66,199.44,190.5,190.5,74016.6666666667,0.0,1.0
2007-08-23,32.93,33.4,32.72,33.02,220900,197.58,200.4,196.32,198.12,36816.6666666667,0.0,1.0
2007-08-24,36.73,36.73,31.51,32.67,514100,220.38,220.38,189.06,196.02,85683.3333333333,0.0,1.0
2007-08-27,39.5,39.55,36.0,36.17,694900,237.0,237.3,216.0,217.02,115816.666666667,0.0,1.0
2007-08-28,38.32,39.8,37.5,39.8,638600,229.92,238.8,225.0,238.8,106433.333333333,0.0,1.0
2007-08-29,37.27,39.7,36.46,39.7,589100,223.62,238.2,218.76,238.2,98183.3333333333,0.0,1.0
2007-08-30,37.35,38.49,36.0,37.0,267800,224.1,230.94,216.0,222.0,44633.3333333333,0.0,1.0
2007-08-31,37.77,39.0,37.5,38.35,258200,226.62,234.0,225.0,230.1,43033.3333333333,0.0,1.0
2007-09-04,39.0,39.0,37.7,37.7,398600,234.0,234.0,226.2,226.2,66433.3333333333,0.0,1.0
2007-09-05,37.0,39.63,36.5,39.63,507200,222.0,237.78,219.0,237.78,84533.3333333333,0.0,1.0
2007-09-06,37.81,38.2,37.0,37.35,180200,226.86,229.2,222.0,224.1,30033.3333333333,0.0,1.0
2007-09-07,36.42,37.01,34.37,36.51,581100,218.52,222.06,206.22,219.06,96850,0.0,1.0
2007-09-10,36.02,37.45,35.0,37.0,302800,216.12,224.7,210.0,222.0,50466.6666666667,0.0,1.0
2007-09-11,37.43,37.89,35.52,35.55,248800,224.58,227.34,213.12,213.3,41466.6666666667,0.0,1.0
2007-09-12,38.34,39.82,37.43,37.43,497900,230.04,238.92,224.58,224.58,82983.3333333333,0.0,1.0
2007-09-13,39.33,39.4,38.5,38.75,376900,235.98,236.4,231.0,232.5,62816.6666666667,0.0,1.0
2007-09-14,39.23,39.33,38.4,39.33,193300,235.38,235.98,230.4,235.98,32216.6666666667,0.0,1.0
2007-09-17,40.85,40.9,39.05,39.23,580000,245.1,245.4,234.3,235.38,96666.6666666667,0.0,1.0
2007-09-18,43.04,43.05,40.9,41.0,740800,258.239999999999,258.299999999999,245.4,246.0,123466.666666667,0.0,1.0
2007-09-19,44.5,45.2,43.57,43.92,644200,266.999999999999,271.199999999999,261.42,263.519999999999,107366.666666667,0.0,1.0
2007-09-20,44.21,45.24,43.16,45.0,353700,265.259999999999,271.439999999999,258.959999999999,269.999999999999,58950.0000000002,0.0,1.0
2007-09-21,44.45,44.75,43.54,44.6,404700,266.699999999999,268.499999999999,261.239999999999,267.6,67450.0000000002,0.0,1.0
2007-09-24,46.25,47.0,44.5,44.5,484700,277.499999999999,281.999999999999,266.999999999999,266.999999999999,80783.3333333336,0.0,1.0
2007-09-25,43.89,46.0,43.1,46.0,471800,263.339999999999,275.999999999999,258.6,275.999999999999,78633.3333333336,0.0,1.0
2007-09-26,44.3,45.5,44.03,44.2,275800,265.799999999999,272.999999999999,264.179999999999,265.199999999999,45966.6666666668,0.0,1.0
2007-09-27,44.15,45.01,42.22,44.25,339900,264.899999999999,270.059999999999,253.32,265.499999999999,56650.0000000002,0.0,1.0
2007-09-28,44.15,44.73,43.71,44.4,248200,264.899999999999,268.379999999999,262.259999999999,266.399999999999,41366.6666666668,0.0,1.0
2007-10-01,45.85,46.0,43.9,44.0,367200,275.099999999999,275.999999999999,263.399999999999,263.999999999999,61200.0000000002,0.0,1.0
2007-10-02,47.39,47.5,45.84,45.85,530500,284.339999999999,284.999999999999,275.04,275.099999999999,88416.666666667,0.0,1.0
2007-10-03,46.95,47.89,45.25,47.5,302900,281.699999999999,287.339999999999,271.499999999999,284.999999999999,50483.3333333335,0.0,1.0
2007-10-04,47.07,47.11,46.02,46.92,230000,282.419999999999,282.659999999999,276.119999999999,281.519999999999,38333.3333333335,0.0,1.0
2007-10-05,48.04,48.5,46.35,47.6,299100,288.239999999999,290.999999999999,278.099999999999,285.599999999999,49850.0000000002,0.0,1.0
2007-10-08,48.59,48.95,47.51,47.67,201900,291.539999999999,293.699999999999,285.059999999999,286.019999999999,33650.0000000001,0.0,1.0
2007-10-09,49.52,49.55,48.45,48.9,296500,297.119999999999,297.299999999999,290.699999999999,293.399999999999,49416.6666666668,0.0,1.0
2007-10-10,50.3,50.49,48.5,49.82,234300,301.799999999999,302.939999999999,290.999999999999,298.919999999999,39050.0000000001,0.0,1.0
2007-10-11,48.17,52.39,45.0,50.95,747400,289.019999999999,314.339999999999,269.999999999999,305.699999999999,124566.666666667,0.0,1.0
2007-10-12,47.75,49.7,45.53,49.7,411400,286.499999999999,298.199999999999,273.179999999999,298.199999999999,68566.6666666669,0.0,1.0
2007-10-15,47.5,49.25,46.1,48.97,479900,284.999999999999,295.499999999999,276.599999999999,293.819999999999,79983.3333333336,0.0,1.0
2007-10-16,46.7,47.31,46.1,47.25,275400,280.199999999999,283.859999999999,276.599999999999,283.499999999999,45900.0000000002,0.0,1.0
2007-10-17,47.9,49.0,47.06,49.0,450400,287.399999999999,293.999999999999,282.359999999999,293.999999999999,75066.6666666669,0.0,1.0
2007-10-18,48.99,48.99,47.0,47.3,302600,293.939999999999,293.939999999999,281.999999999999,283.799999999999,50433.3333333335,0.0,1.0
2007-10-19,45.0,48.99,44.5,48.84,387100,269.999999999999,293.939999999999,266.999999999999,293.039999999999,64516.6666666669,0.0,1.0
2007-10-22,45.08,45.81,39.1,43.0,1027900,270.479999999999,274.86,234.6,257.999999999999,171316.666666667,0.0,1.0
2007-10-23,48.38,48.38,45.4,45.4,522700,290.279999999999,290.279999999999,272.399999999999,272.399999999999,87116.666666667,0.0,1.0
2007-10-24,47.9,48.4,46.88,47.6,292900,287.399999999999,290.399999999999,281.279999999999,285.599999999999,48816.6666666668,0.0,1.0
2007-10-25,48.05,48.74,47.55,48.43,295400,288.299999999999,292.439999999999,285.299999999999,290.579999999999,49233.3333333335,0.0,1.0
2007-10-26,49.93,51.08,48.1,48.6,927100,299.579999999999,306.479999999999,288.599999999999,291.599999999999,154516.666666667,0.0,1.0
2007-10-29,53.49,53.81,52.46,52.49,980300,320.939999999999,322.859999999999,314.759999999999,314.939999999999,163383.333333334,0.0,1.0
2007-10-30,52.12,55.0,51.8,54.5,744100,312.719999999999,329.999999999999,310.799999999999,326.999999999999,124016.666666667,0.0,1.0
2007-10-31,50.8,52.57,50.27,52.57,830100,304.799999999999,315.419999999999,301.619999999999,315.419999999999,138350,0.0,1.0
2007-11-01,36.45,45.0,35.6,39.56,4109800,218.7,269.999999999999,213.6,237.36,684966.666666667,0.0,1.0
2007-11-02,38.73,40.67,35.5,38.5,1398000,232.38,244.02,213.0,231.0,233000,0.0,1.0
2007-11-05,34.5,37.69,34.11,36.95,1066900,207.0,226.14,204.66,221.7,177816.666666667,0.0,1.0
2007-11-06,34.81,35.89,33.4,33.42,775000,208.86,215.34,200.4,200.52,129166.666666667,0.0,1.0
2007-11-07,32.8,34.0,31.57,33.5,771300,196.8,204.0,189.42,201.0,128550,0.0,1.0
2007-11-08,34.2,35.68,31.95,31.95,673900,205.2,214.08,191.7,191.7,112316.666666667,0.0,1.0
2007-11-09,33.44,34.03,32.02,32.02,476900,200.64,204.18,192.12,192.12,79483.3333333333,0.0,1.0
2007-11-12,31.75,33.53,31.5,32.82,656100,190.5,201.18,189.0,196.92,109350,0.0,1.0
2007-11-13,33.78,34.64,31.0,32.0,546400,202.68,207.84,186.0,192.0,91066.6666666667,0.0,1.0
2007-11-14,33.16,34.0,32.32,33.9,320000,198.96,204.0,193.92,203.4,53333.3333333333,0.0,1.0
2007-11-15,32.16,33.7,31.77,32.27,291700,192.96,202.2,190.62,193.62,48616.6666666667,0.0,1.0
2007-11-16,33.1,33.42,31.27,32.17,239100,198.6,200.52,187.62,193.02,39850,0.0,1.0
2007-11-19,33.05,33.34,32.02,32.81,289000,198.3,200.04,192.12,196.86,48166.6666666667,0.0,1.0
2007-11-20,33.27,34.0,32.42,32.65,260100,199.62,204.0,194.52,195.9,43350,0.0,1.0
2007-11-21,32.59,33.29,32.05,32.27,198000,195.54,199.74,192.3,193.62,33000,0.0,1.0
2007-11-23,32.72,33.24,32.32,32.32,61900,196.32,199.44,193.92,193.92,10316.6666666667,0.0,1.0
2007-11-26,32.57,33.27,31.93,32.7,183000,195.42,199.62,191.58,196.2,30500,0.0,1.0
2007-11-27,32.31,32.79,31.65,32.73,267900,193.86,196.74,189.9,196.38,44650,0.0,1.0
2007-11-28,33.11,33.96,32.05,32.35,351100,198.66,203.76,192.3,194.1,58516.6666666667,0.0,1.0
2007-11-29,35.57,36.23,33.0,33.0,372600,213.42,217.38,198.0,198.0,62100,0.0,1.0
2007-11-30,36.86,38.29,36.04,36.64,792700,221.16,229.74,216.24,219.84,132116.666666667,0.0,1.0
2007-12-03,36.73,37.68,36.73,37.5,212700,220.38,226.08,220.38,225.0,35450,0.0,1.0
2007-12-04,35.29,36.86,34.86,36.21,241000,211.74,221.16,209.16,217.26,40166.6666666667,0.0,1.0
2007-12-05,35.77,37.0,35.18,36.35,157100,214.62,222.0,211.08,218.1,26183.3333333333,0.0,1.0
2007-12-06,37.6,37.95,35.75,35.75,234900,225.6,227.7,214.5,214.5,39150,0.0,1.0
2007-12-07,37.94,38.5,37.07,38.0,153300,227.64,231.0,222.42,228.0,25550,0.0,1.0
2007-12-10,39.35,39.98,37.76,37.95,280800,236.1,239.88,226.56,227.7,46800,0.0,1.0
2007-12-11,37.27,40.35,36.92,40.0,326000,223.62,242.1,221.52,240.0,54333.3333333333,0.0,1.0
2007-12-12,38.4,39.89,37.51,38.3,399276,230.4,239.34,225.06,229.8,66546,0.0,1.0
2007-12-13,38.48,39.469,37.1,39.05,264675,230.88,236.814,222.6,234.3,44112.5,0.0,1.0
2007-12-14,37.5,38.44,37.24,37.7,169100,225.0,230.64,223.44,226.2,28183.3333333333,0.0,1.0
2007-12-17,35.24,36.82,35.15,36.51,203200,211.44,220.92,210.9,219.06,33866.6666666667,0.0,1.0
2007-12-18,35.59,35.99,33.12,34.36,199900,213.54,215.94,198.72,206.16,33316.6666666667,0.0,1.0
2007-12-19,36.05,36.19,34.76,34.76,94100,216.3,217.14,208.56,208.56,15683.3333333333,0.0,1.0
2007-12-20,35.84,36.7,34.71,36.4,152600,215.04,220.2,208.26,218.4,25433.3333333333,0.0,1.0
2007-12-21,36.6,36.84,35.83,36.84,323000,219.6,221.04,214.98,221.04,53833.3333333333,0.0,1.0
2007-12-24,37.8,37.95,35.92,36.04,82500,226.8,227.7,215.52,216.24,13750,0.0,1.0
2007-12-26,38.32,39.16,37.51,38.94,184100,229.92,234.96,225.06,233.64,30683.3333333333,0.0,1.0
2007-12-27,36.33,38.5,36.21,36.87,131400,217.98,231.0,217.26,221.22,21900,0.0,1.0
2007-12-28,37.05,38.99,36.96,37.99,352300,222.3,233.94,221.76,227.94,58716.6666666667,0.0,1.0
2007-12-31,36.04,37.65,35.65,37.07,214800,216.24,225.9,213.9,222.42,35800,0.0,1.0
2008-01-02,36.07,37.25,36.05,36.48,186800,216.42,223.5,216.3,218.88,31133.3333333333,0.0,1.0
2008-01-03,35.54,36.53,35.38,36.5,198300,213.24,219.18,212.28,219.0,33050,0.0,1.0
2008-01-04,33.99,35.35,33.57,35.35,218600,203.94,212.1,201.42,212.1,36433.3333333333,0.0,1.0
2008-01-07,32.99,34.31,31.7,34.0,285000,197.94,205.86,190.2,204.0,47500,0.0,1.0
2008-01-08,31.18,33.38,31.18,32.56,335100,187.08,200.28,187.08,195.36,55850,0.0,1.0
2008-01-09,32.03,32.03,25.5,31.01,583000,192.18,192.18,153.0,186.06,97166.6666666667,0.0,1.0
2008-01-10,30.54,31.73,30.25,31.73,271400,183.24,190.38,181.5,190.38,45233.3333333333,0.0,1.0
2008-01-11,30.36,30.7,30.21,30.21,158700,182.16,184.2,181.26,181.26,26450,0.0,1.0
2008-01-14,30.78,31.25,30.26,30.26,161400,184.68,187.5,181.56,181.56,26900,0.0,1.0
2008-01-15,30.01,30.58,29.92,30.42,375200,180.06,183.48,179.52,182.52,62533.3333333333,0.0,1.0
2008-01-16,28.69,30.39,28.55,29.8,426000,172.14,182.34,171.3,178.8,71000,0.0,1.0
2008-01-17,28.3,29.64,27.76,28.52,266000,169.8,177.84,166.56,171.12,44333.3333333333,0.0,1.0
2008-01-18,27.0,28.49,25.86,27.59,433000,162.0,170.94,155.16,165.54,72166.6666666667,0.0,1.0
2008-01-22,26.2,27.67,23.0,24.91,335100,157.2,166.02,138.0,149.46,55850,0.0,1.0
2008-01-23,25.46,26.66,25.16,25.54,389900,152.76,159.96,150.96,153.24,64983.3333333333,0.0,1.0
2008-01-24,17.86,19.46,17.5,19.04,1854300,107.16,116.76,105.0,114.24,309050,0.0,1.0
2008-01-25,20.21,21.15,18.0,18.0,1310400,121.26,126.9,108.0,108.0,218400,0.0,1.0
2008-01-28,20.01,20.79,19.66,20.21,417000,120.06,124.74,117.96,121.26,69500,0.0,1.0
2008-01-29,19.75,20.1,19.3,20.01,399900,118.5,120.6,115.8,120.06,66650,0.0,1.0
2008-01-30,20.43,20.68,19.42,19.43,329800,122.58,124.08,116.52,116.58,54966.6666666667,0.0,1.0
2008-01-31,20.37,20.9,19.7,20.2,327400,122.22,125.4,118.2,121.2,54566.6666666667,0.0,1.0
2008-02-01,21.65,22.04,20.39,20.41,289700,129.9,132.24,122.34,122.46,48283.3333333333,0.0,1.0
2008-02-04,21.55,22.0,20.87,20.87,147700,129.3,132.0,125.22,125.22,24616.6666666667,0.0,1.0
2008-02-05,18.11,21.54,18.11,21.54,852500,108.66,129.24,108.66,129.24,142083.333333333,0.0,1.0
2008-02-06,16.66,19.11,16.53,18.25,579500,99.9599999999998,114.66,99.1799999999998,109.5,96583.3333333335,0.0,1.0
2008-02-07,17.63,17.76,16.38,16.5,628500,105.78,106.56,98.2799999999998,98.9999999999998,104750,0.0,1.0
2008-02-08,17.79,18.47,17.36,17.56,441500,106.74,110.82,104.16,105.36,73583.3333333333,0.0,1.0
2008-02-11,17.71,18.25,16.76,17.5,615700,106.26,109.5,100.56,105.0,102616.666666667,0.0,1.0
2008-02-12,19.94,20.44,18.2,18.2,1989400,119.64,122.64,109.2,109.2,331566.666666667,0.0,1.0
2008-02-13,20.74,20.99,19.75,20.99,440600,124.44,125.94,118.5,125.94,73433.3333333333,0.0,1.0
2008-02-14,19.99,21.26,19.72,20.74,396900,119.94,127.56,118.32,124.44,66150,0.0,1.0
2008-02-15,20.39,20.48,19.76,19.87,286100,122.34,122.88,118.56,119.22,47683.3333333333,0.0,1.0
2008-02-19,20.81,21.11,20.5,20.9,432300,124.86,126.66,123.0,125.4,72050,0.0,1.0
2008-02-20,20.53,20.75,19.62,20.5,269500,123.18,124.5,117.72,123.0,44916.6666666667,0.0,1.0
2008-02-21,20.52,21.0,20.21,20.53,440500,123.12,126.0,121.26,123.18,73416.6666666667,0.0,1.0
2008-02-22,21.24,21.34,20.05,20.5,511500,127.44,128.04,120.3,123.0,85250,0.0,1.0
2008-02-25,22.78,22.99,21.2,21.2,567600,136.68,137.94,127.2,127.2,94600,0.0,1.0
2008-02-26,24.03,24.77,22.28,22.61,1040000,144.18,148.62,133.68,135.66,173333.333333333,0.0,1.0
2008-02-27,24.27,25.4,23.94,24.03,706100,145.62,152.4,143.64,144.18,117683.333333333,0.0,1.0
2008-02-28,24.09,24.72,23.44,24.47,321700,144.54,148.32,140.64,146.82,53616.6666666667,0.0,1.0
2008-02-29,22.73,24.41,22.26,23.9,419700,136.38,146.46,133.56,143.4,69950,0.0,1.0
2008-03-03,23.6,23.9,22.73,23.9,523900,141.6,143.4,136.38,143.4,87316.6666666667,0.0,1.0
2008-03-04,22.75,23.71,22.0,23.12,411900,136.5,142.26,132.0,138.72,68650,0.0,1.0
2008-03-05,22.53,23.58,22.22,22.84,362000,135.18,141.48,133.32,137.04,60333.3333333333,0.0,1.0
2008-03-06,21.93,23.16,21.88,22.66,261700,131.58,138.96,131.28,135.96,43616.6666666667,0.0,1.0
2008-03-07,21.02,21.9,20.35,21.5,410600,126.12,131.4,122.1,129.0,68433.3333333333,0.0,1.0
2008-03-10,20.19,21.24,19.69,21.21,415200,121.14,127.44,118.14,127.26,69200,0.0,1.0
2008-03-11,21.51,21.7,20.31,20.8,444800,129.06,130.2,121.86,124.8,74133.3333333333,0.0,1.0
2008-03-12,21.67,22.17,20.49,21.67,320100,130.02,133.02,122.94,130.02,53350,0.0,1.0
2008-03-13,21.89,22.25,20.8,21.71,237500,131.34,133.5,124.8,130.26,39583.3333333333,0.0,1.0
2008-03-14,21.24,22.37,20.95,21.74,207900,127.44,134.22,125.7,130.44,34650,0.0,1.0
2008-03-17,18.0,20.87,17.8,20.73,871600,108.0,125.22,106.8,124.38,145266.666666667,0.0,1.0
2008-03-18,18.46,18.56,18.05,18.46,1162800,110.76,111.36,108.3,110.76,193800,0.0,1.0
2008-03-19,16.2,18.33,16.05,18.1,728000,97.1999999999998,109.98,96.2999999999998,108.6,121333.333333334,0.0,1.0
2008-03-20,14.52,17.2,13.25,17.2,2544000,87.1199999999998,103.2,79.4999999999998,103.2,424000.000000001,0.0,1.0
2008-03-24,14.86,15.0,14.52,15.0,1173100,89.1599999999998,89.9999999999998,87.1199999999998,89.9999999999998,195516.666666667,0.0,1.0
2008-03-25,15.57,15.72,14.5,14.96,1576300,93.4199999999998,94.3199999999998,86.9999999999998,89.7599999999998,262716.666666667,0.0,1.0
2008-03-26,15.89,15.99,15.59,15.78,1393800,95.3399999999998,95.9399999999998,93.5399999999998,94.6799999999998,232300,0.0,1.0
2008-03-27,15.14,15.99,15.07,15.99,749300,90.8399999999998,95.9399999999998,90.4199999999998,95.9399999999998,124883.333333334,0.0,1.0
2008-03-28,15.12,16.3,14.92,15.0,755600,90.7199999999998,97.7999999999998,89.5199999999998,89.9999999999998,125933.333333334,0.0,1.0
2008-03-31,14.59,15.26,14.35,15.12,877800,87.5399999999998,91.5599999999998,86.0999999999998,90.7199999999998,146300,0.0,1.0
2008-04-01,15.3,15.53,14.4,14.4,695300,91.7999999999998,93.1799999999998,86.3999999999998,86.3999999999998,115883.333333334,0.0,1.0
2008-04-02,16.15,16.26,15.25,15.4,827900,96.8999999999998,97.5599999999998,91.4999999999998,92.3999999999998,137983.333333334,0.0,1.0
2008-04-03,16.7,16.72,15.67,15.87,835800,100.2,100.32,94.0199999999998,95.2199999999998,139300,0.0,1.0
2008-04-04,16.77,16.99,16.56,16.83,599200,100.62,101.94,99.3599999999998,100.98,99866.6666666667,0.0,1.0
2008-04-07,17.27,17.66,16.95,16.96,529000,103.62,105.96,101.7,101.76,88166.6666666667,0.0,1.0
2008-04-08,17.6,17.9,17.17,17.17,532000,105.6,107.4,103.02,103.02,88666.6666666667,0.0,1.0
2008-04-09,16.61,17.78,16.54,17.77,575100,99.6599999999998,106.68,99.2399999999998,106.62,95850.0000000002,0.0,1.0
2008-04-10,16.62,17.13,16.33,16.57,450400,99.7199999999998,102.78,97.9799999999998,99.4199999999998,75066.6666666668,0.0,1.0
2008-04-11,15.88,16.79,15.54,16.29,382700,95.2799999999998,100.74,93.2399999999998,97.7399999999998,63783.3333333335,0.0,1.0
2008-04-14,15.53,15.98,15.45,15.85,526500,93.1799999999998,95.8799999999998,92.6999999999998,95.0999999999998,87750.0000000002,0.0,1.0
2008-04-15,15.68,15.71,15.13,15.69,606600,94.0799999999998,94.2599999999998,90.7799999999998,94.1399999999998,101100,0.0,1.0
2008-04-16,15.38,16.23,15.02,15.85,1675300,92.2799999999998,97.3799999999998,90.1199999999998,95.0999999999998,279216.666666667,0.0,1.0
2008-04-17,16.14,16.22,15.13,15.3,389400,96.8399999999998,97.3199999999998,90.7799999999998,91.7999999999998,64900.0000000001,0.0,1.0
2008-04-18,17.6,18.44,16.34,16.46,922100,105.6,110.64,98.0399999999998,98.7599999999998,153683.333333333,0.0,1.0
2008-04-21,17.3,18.09,17.16,17.64,289900,103.8,108.54,102.96,105.84,48316.6666666667,0.0,1.0
2008-04-22,16.89,17.4,16.3,17.3,379800,101.34,104.4,97.7999999999998,103.8,63300,0.0,1.0
2008-04-23,16.52,17.02,16.38,16.97,676800,99.1199999999998,102.12,98.2799999999998,101.82,112800,0.0,1.0
2008-04-24,15.96,16.65,15.62,16.49,508700,95.7599999999998,99.8999999999998,93.7199999999998,98.9399999999998,84783.3333333335,0.0,1.0
2008-04-25,17.29,17.41,16.05,16.05,362300,103.74,104.46,96.2999999999998,96.2999999999998,60383.3333333333,0.0,1.0
2008-04-28,17.82,18.31,17.15,17.46,389400,106.92,109.86,102.9,104.76,64900,0.0,1.0
2008-04-29,19.13,19.85,17.71,17.77,795000,114.78,119.1,106.26,106.62,132500,0.0,1.0
2008-04-30,18.72,19.69,18.21,19.25,620500,112.32,118.14,109.26,115.5,103416.666666667,0.0,1.0
2008-05-01,18.37,18.98,17.85,18.75,401400,110.22,113.88,107.1,112.5,66900,0.0,1.0
2008-05-02,18.4,18.81,17.99,18.6,363400,110.4,112.86,107.94,111.6,60566.6666666667,0.0,1.0
2008-05-05,18.92,19.49,18.58,18.58,539900,113.52,116.94,111.48,111.48,89983.3333333333,0.0,1.0
2008-05-06,18.48,19.1,18.39,19.0,598400,110.88,114.6,110.34,114.0,99733.3333333333,0.0,1.0
2008-05-07,18.34,19.19,18.0,18.37,526200,110.04,115.14,108.0,110.22,87700,0.0,1.0
2008-05-08,18.49,19.87,16.72,17.0,1149200,110.94,119.22,100.32,102.0,191533.333333333,0.0,1.0
2008-05-09,17.44,18.64,17.39,18.13,514600,104.64,111.84,104.34,108.78,85766.6666666667,0.0,1.0
2008-05-12,16.6,17.5,16.2,17.5,955500,99.5999999999998,105.0,97.1999999999998,105.0,159250,0.0,1.0
2008-05-13,17.44,17.59,15.99,16.59,634600,104.64,105.54,95.9399999999998,99.5399999999998,105766.666666667,0.0,1.0
2008-05-14,16.65,17.49,16.61,17.44,744800,99.8999999999998,104.94,99.6599999999998,104.64,124133.333333334,0.0,1.0
2008-05-15,16.52,17.05,16.39,16.83,451600,99.1199999999998,102.3,98.3399999999998,100.98,75266.6666666668,0.0,1.0
2008-05-16,17.0,17.13,16.13,16.49,1222700,102.0,102.78,96.7799999999998,98.9399999999998,203783.333333333,0.0,1.0
2008-05-19,18.42,18.89,16.76,16.91,937400,110.52,113.34,100.56,101.46,156233.333333333,0.0,1.0
2008-05-20,19.02,19.4,18.21,18.37,1111400,114.12,116.4,109.26,110.22,185233.333333333,0.0,1.0
2008-05-21,20.97,22.0,19.0,19.0,2179700,125.82,132.0,114.0,114.0,363283.333333333,0.0,1.0
2008-05-22,19.55,20.67,18.8,20.01,1078600,117.3,124.02,112.8,120.06,179766.666666667,0.0,1.0
2008-05-23,19.17,20.57,18.75,19.52,536900,115.02,123.42,112.5,117.12,89483.3333333333,0.0,1.0
2008-05-27,17.26,17.75,15.6,17.07,2347800,103.56,106.5,93.5999999999998,102.42,391300,0.0,1.0
2008-05-28,17.25,17.92,16.88,16.94,670700,103.5,107.52,101.28,101.64,111783.333333333,0.0,1.0
2008-05-29,17.1,17.5,16.72,17.16,586400,102.6,105.0,100.32,102.96,97733.3333333333,0.0,1.0
2008-05-30,17.13,17.48,16.79,17.02,486400,102.78,104.88,100.74,102.12,81066.6666666667,0.0,1.0
2008-06-02,17.34,17.36,16.87,17.27,492700,104.04,104.16,101.22,103.62,82116.6666666667,0.0,1.0
2008-06-03,17.17,17.85,17.0,17.43,447500,103.02,107.1,102.0,104.58,74583.3333333333,0.0,1.0
2008-06-04,17.1,17.24,16.95,17.15,455800,102.6,103.44,101.7,102.9,75966.6666666667,0.0,1.0
2008-06-05,18.0,18.28,16.89,16.89,1204800,108.0,109.68,101.34,101.34,200800,0.0,1.0
2008-06-06,18.7,18.91,18.06,18.25,527300,112.2,113.46,108.36,109.5,87883.3333333333,0.0,1.0
2008-06-09,18.58,18.88,18.35,18.88,351400,111.48,113.28,110.1,113.28,58566.6666666667,0.0,1.0
2008-06-10,18.71,18.94,18.45,18.48,706400,112.26,113.64,110.7,110.88,117733.333333333,0.0,1.0
2008-06-11,18.92,18.94,18.4,18.71,596600,113.52,113.64,110.4,112.26,99433.3333333333,0.0,1.0
2008-06-12,18.96,19.17,18.37,18.96,340200,113.76,115.02,110.22,113.76,56700,0.0,1.0
2008-06-13,20.18,20.18,18.99,19.0,382400,121.08,121.08,113.94,114.0,63733.3333333333,0.0,1.0
2008-06-16,20.14,20.22,19.76,20.14,387800,120.84,121.32,118.56,120.84,64633.3333333333,0.0,1.0
2008-06-17,21.76,21.86,19.99,20.17,775600,130.56,131.16,119.94,121.02,129266.666666667,0.0,1.0
2008-06-18,22.0,22.0,21.0,21.41,436600,132.0,132.0,126.0,128.46,72766.6666666667,0.0,1.0
2008-06-19,22.82,23.14,21.5,21.99,780800,136.92,138.84,129.0,131.94,130133.333333333,0.0,1.0
2008-06-20,21.83,22.8,20.51,22.44,928000,130.98,136.8,123.06,134.64,154666.666666667,0.0,1.0
2008-06-23,21.65,22.12,21.2,21.91,460400,129.9,132.72,127.2,131.46,76733.3333333333,0.0,1.0
2008-06-24,20.37,21.66,20.23,21.27,386100,122.22,129.96,121.38,127.62,64350,0.0,1.0
2008-06-25,19.92,20.42,19.14,20.27,327400,119.52,122.52,114.84,121.62,54566.6666666667,0.0,1.0
2008-06-26,19.95,20.57,19.25,19.7,271300,119.7,123.42,115.5,118.2,45216.6666666667,0.0,1.0
2008-06-27,20.04,20.31,19.75,19.94,297500,120.24,121.86,118.5,119.64,49583.3333333333,0.0,1.0
2008-06-30,20.62,20.89,20.0,20.04,439700,123.72,125.34,120.0,120.24,73283.3333333333,0.0,1.0
2008-07-01,20.95,21.31,20.37,20.45,525200,125.7,127.86,122.22,122.7,87533.3333333333,0.0,1.0
2008-07-02,19.49,21.37,18.91,21.14,451100,116.94,128.22,113.46,126.84,75183.3333333333,0.0,1.0
2008-07-03,18.52,19.3,17.85,19.22,380800,111.12,115.8,107.1,115.32,63466.6666666667,0.0,1.0
2008-07-07,18.14,19.19,17.61,18.39,326700,108.84,115.14,105.66,110.34,54450,0.0,1.0
2008-07-08,18.25,18.32,17.02,18.19,318000,109.5,109.92,102.12,109.14,53000,0.0,1.0
2008-07-09,17.65,19.21,17.63,18.23,161400,105.9,115.26,105.78,109.38,26900,0.0,1.0
2008-07-10,17.82,19.22,17.11,17.52,416000,106.92,115.32,102.66,105.12,69333.3333333333,0.0,1.0
2008-07-11,17.95,18.29,17.71,17.71,231400,107.7,109.74,106.26,106.26,38566.6666666667,0.0,1.0
2008-07-14,19.17,19.37,17.77,18.13,355000,115.02,116.22,106.62,108.78,59166.6666666667,0.0,1.0
2008-07-15,18.98,20.02,18.68,18.93,373900,113.88,120.12,112.08,113.58,62316.6666666667,0.0,1.0
2008-07-16,18.64,19.44,18.35,18.8,289700,111.84,116.64,110.1,112.8,48283.3333333333,0.0,1.0
2008-07-17,17.88,18.89,17.5,18.68,468200,107.28,113.34,105.0,112.08,78033.3333333333,0.0,1.0
2008-07-18,18.35,18.86,17.89,18.0,244700,110.1,113.16,107.34,108.0,40783.3333333333,0.0,1.0
2008-07-21,18.93,19.25,18.41,18.49,181600,113.58,115.5,110.46,110.94,30266.6666666667,0.0,1.0
2008-07-22,18.72,19.14,18.42,18.77,181400,112.32,114.84,110.52,112.62,30233.3333333333,0.0,1.0
2008-07-23,17.55,18.83,17.12,18.73,420200,105.3,112.98,102.72,112.38,70033.3333333333,0.0,1.0
2008-07-24,17.6,18.26,17.06,17.63,460900,105.6,109.56,102.36,105.78,76816.6666666667,0.0,1.0
2008-07-25,18.35,18.86,17.9,18.09,336800,110.1,113.16,107.4,108.54,56133.3333333333,0.0,1.0
2008-07-28,17.54,18.81,17.34,18.73,230600,105.24,112.86,104.04,112.38,38433.3333333333,0.0,1.0
2008-07-29,16.77,17.88,16.54,17.31,553600,100.62,107.28,99.2399999999998,103.86,92266.6666666667,0.0,1.0
2008-07-30,18.55,18.9,16.01,16.01,498600,111.3,113.4,96.0599999999998,96.0599999999998,83100,0.0,1.0
2008-07-31,18.38,18.7,18.08,18.65,358000,110.28,112.2,108.48,111.9,59666.6666666667,0.0,1.0
2008-08-01,18.35,18.5,18.12,18.4,229600,110.1,111.0,108.72,110.4,38266.6666666667,0.0,1.0
2008-08-04,17.23,18.5,16.72,18.49,262700,103.38,111.0,100.32,110.94,43783.3333333333,0.0,1.0
2008-08-05,16.44,16.92,15.5,16.75,638000,98.6399999999998,101.52,92.9999999999998,100.5,106333.333333334,0.0,1.0
2008-08-06,17.27,19.02,17.01,17.35,389900,103.62,114.12,102.06,104.1,64983.3333333333,0.0,1.0
2008-08-07,17.18,17.88,16.74,17.47,375300,103.08,107.28,100.44,104.82,62550,0.0,1.0
2008-08-08,16.44,17.34,16.37,17.13,251400,98.6399999999998,104.04,98.2199999999998,102.78,41900.0000000001,0.0,1.0
2008-08-11,15.9,16.5,15.75,16.24,362900,95.3999999999998,98.9999999999998,94.4999999999998,97.4399999999998,60483.3333333335,0.0,1.0
2008-08-12,15.95,16.02,15.67,16.0,187400,95.6999999999998,96.1199999999998,94.0199999999998,95.9999999999998,31233.3333333334,0.0,1.0
2008-08-13,16.82,17.11,16.15,16.15,196700,100.92,102.66,96.8999999999998,96.8999999999998,32783.3333333333,0.0,1.0
2008-08-14,17.07,17.22,16.73,16.83,136100,102.42,103.32,100.38,100.98,22683.3333333333,0.0,1.0
2008-08-15,16.78,17.49,16.59,16.97,168400,100.68,104.94,99.5399999999998,101.82,28066.6666666667,0.0,1.0
2008-08-18,15.96,17.27,15.94,16.89,322700,95.7599999999998,103.62,95.6399999999998,101.34,53783.3333333334,0.0,1.0
2008-08-19,15.27,16.1,15.0,15.82,614100,91.6199999999998,96.5999999999998,89.9999999999998,94.9199999999998,102350,0.0,1.0
2008-08-20,16.98,17.25,15.89,15.89,652500,101.88,103.5,95.3399999999998,95.3399999999998,108750,0.0,1.0
2008-08-21,16.48,17.3,16.28,17.3,447900,98.8799999999998,103.8,97.6799999999998,103.8,74650.0000000002,0.0,1.0
2008-08-22,16.91,17.08,16.28,16.48,201800,101.46,102.48,97.6799999999998,98.8799999999998,33633.3333333333,0.0,1.0
2008-08-25,16.68,17.23,16.51,17.0,318300,100.08,103.38,99.0599999999998,102.0,53050,0.0,1.0
2008-08-26,16.56,17.07,16.4,16.85,247400,99.3599999999998,102.42,98.3999999999998,101.1,41233.3333333334,0.0,1.0
2008-08-27,16.31,17.49,16.0,17.49,403700,97.8599999999998,104.94,95.9999999999998,104.94,67283.3333333335,0.0,1.0
2008-08-28,16.46,16.57,16.4,16.4,195400,98.7599999999998,99.4199999999998,98.3999999999998,98.3999999999998,32566.6666666667,0.0,1.0
2008-08-29,16.85,16.95,16.48,16.63,270900,101.1,101.7,98.8799999999998,99.7799999999998,45150,0.0,1.0
2008-09-02,15.64,16.9,15.5,16.52,346800,93.8399999999998,101.4,92.9999999999998,99.1199999999998,57800.0000000001,0.0,1.0
2008-09-03,14.38,15.61,14.17,15.61,444500,86.2799999999998,93.6599999999998,85.0199999999998,93.6599999999998,74083.3333333335,0.0,1.0
2008-09-04,13.96,15.25,13.78,14.53,734400,83.7599999999998,91.4999999999998,82.6799999999998,87.1799999999998,122400,0.0,1.0
2008-09-05,13.02,14.08,12.9,14.08,808300,78.1199999999998,84.4799999999998,77.3999999999998,84.4799999999998,134716.666666667,0.0,1.0
2008-09-08,12.42,13.48,12.24,13.35,417400,74.5199999999999,80.8799999999998,73.4399999999999,80.0999999999998,69566.6666666668,0.0,1.0
2008-09-09,11.14,12.43,11.07,12.43,909200,66.8399999999999,74.5799999999999,66.4199999999999,74.5799999999999,151533.333333334,0.0,1.0
2008-09-10,11.56,11.75,10.75,11.05,478700,69.3599999999999,70.4999999999999,64.4999999999999,66.2999999999999,79783.3333333334,0.0,1.0
2008-09-11,11.64,11.94,11.16,11.39,444100,69.8399999999999,71.6399999999999,66.9599999999999,68.3399999999999,74016.6666666668,0.0,1.0
2008-09-12,12.25,12.32,11.54,11.66,435100,73.4999999999999,73.9199999999999,69.2399999999999,69.9599999999999,72516.6666666668,0.0,1.0
2008-09-15,11.22,12.01,10.74,12.01,299600,67.3199999999999,72.0599999999999,64.4399999999999,72.0599999999999,49933.3333333334,0.0,1.0
2008-09-16,11.53,11.53,10.27,10.84,537600,69.1799999999999,69.1799999999999,61.6199999999999,65.0399999999999,89600.0000000001,0.0,1.0
2008-09-17,10.74,12.08,10.3,12.08,510900,64.4399999999999,72.4799999999999,61.7999999999999,72.4799999999999,85150.0000000001,0.0,1.0
2008-09-18,10.52,11.09,9.5,10.73,913300,63.1199999999999,66.5399999999999,56.9999999999999,64.3799999999999,152216.666666667,0.0,1.0
2008-09-19,13.9,13.9,10.57,11.46,1255800,83.3999999999998,83.3999999999998,63.4199999999999,68.7599999999999,209300,0.0,1.0
2008-09-22,14.12,14.38,13.48,13.8,258400,84.7199999999998,86.2799999999998,80.8799999999998,82.7999999999998,43066.6666666668,0.0,1.0
2008-09-23,12.82,15.11,12.73,15.0,252900,76.9199999999998,90.6599999999998,76.3799999999999,89.9999999999998,42150.0000000001,0.0,1.0
2008-09-24,12.44,12.87,12.29,12.57,284000,74.6399999999999,77.2199999999998,73.7399999999999,75.4199999999999,47333.3333333334,0.0,1.0
2008-09-25,12.38,13.18,12.26,12.66,250700,74.2799999999999,79.0799999999998,73.5599999999999,75.9599999999999,41783.3333333334,0.0,1.0
2008-09-26,12.28,12.44,11.87,12.02,164200,73.6799999999999,74.6399999999999,71.2199999999999,72.1199999999999,27366.6666666667,0.0,1.0
2008-09-29,10.36,11.96,10.27,11.84,184400,62.1599999999999,71.7599999999999,61.6199999999999,71.0399999999999,30733.3333333334,0.0,1.0
2008-09-30,11.0,11.27,10.32,10.57,243000,65.9999999999999,67.6199999999999,61.9199999999999,63.4199999999999,40500.0000000001,0.0,1.0
2008-10-01,10.68,11.05,10.33,10.8,223200,64.0799999999999,66.2999999999999,61.9799999999999,64.7999999999999,37200.0000000001,0.0,1.0
2008-10-02,9.06,10.69,8.86,10.54,256200,54.3599999999999,64.1399999999999,53.1599999999999,63.2399999999999,42700.0000000001,0.0,1.0
2008-10-03,8.46,9.72,8.46,9.14,340300,50.7599999999999,58.3199999999999,50.7599999999999,54.8399999999999,56716.6666666668,0.0,1.0
2008-10-06,6.46,8.24,6.06,8.24,944700,38.7599999999999,49.4399999999999,36.3599999999999,49.4399999999999,157450,0.0,1.0
2008-10-07,6.02,7.25,5.97,7.24,857800,36.1199999999999,43.4999999999999,35.8199999999999,43.4399999999999,142966.666666667,0.0,1.0
2008-10-08,5.07,6.15,4.75,6.01,778100,30.4199999999999,36.8999999999999,28.4999999999999,36.0599999999999,129683.333333334,0.0,1.0
2008-10-09,4.48,5.56,4.1,5.56,506400,26.8799999999999,33.3599999999999,24.6,33.3599999999999,84400.0000000003,0.0,1.0
2008-10-10,3.76,4.46,3.57,4.16,834700,22.56,26.7599999999999,21.42,24.96,139116.666666667,0.0,1.0
2008-10-13,4.71,4.83,4.07,4.13,993800,28.2599999999999,28.9799999999999,24.42,24.78,165633.333333334,0.0,1.0
2008-10-14,5.29,6.0,4.91,5.09,1232200,31.7399999999999,35.9999999999999,29.4599999999999,30.5399999999999,205366.666666667,0.0,1.0
2008-10-15,4.09,5.09,4.09,5.09,520400,24.54,30.5399999999999,24.54,30.5399999999999,86733.3333333333,0.0,1.0
2008-10-16,4.66,4.69,3.78,4.36,468800,27.9599999999999,28.1399999999999,22.68,26.16,78133.3333333336,0.0,1.0
2008-10-17,4.48,5.08,4.0,4.62,656100,26.8799999999999,30.4799999999999,24.0,27.7199999999999,109350,0.0,1.0
2008-10-20,4.9,4.97,4.6,4.72,377600,29.3999999999999,29.8199999999999,27.5999999999999,28.3199999999999,62933.3333333335,0.0,1.0
2008-10-21,4.64,5.0,4.53,5.0,315600,27.8399999999999,29.9999999999999,27.1799999999999,29.9999999999999,52600.0000000002,0.0,1.0
2008-10-22,4.04,4.45,3.8,4.45,490600,24.24,26.6999999999999,22.8,26.6999999999999,81766.6666666667,0.0,1.0
2008-10-23,4.05,4.5,3.76,4.1,319800,24.3,26.9999999999999,22.56,24.6,53300,0.0,1.0
2008-10-24,3.63,3.87,3.56,3.8,355600,21.78,23.22,21.36,22.8,59266.6666666667,0.0,1.0
2008-10-27,3.01,3.68,3.01,3.68,452100,18.06,22.08,18.06,22.08,75350,0.0,1.0
2008-10-28,3.22,3.29,2.74,3.16,611200,19.32,19.74,16.44,18.96,101866.666666667,0.0,1.0
2008-10-29,4.37,4.55,3.25,3.49,580800,26.2199999999999,27.2999999999999,19.5,20.94,96800.0000000004,0.0,1.0
2008-10-30,5.0,5.74,4.15,4.95,893000,29.9999999999999,34.4399999999999,24.9,29.6999999999999,148833.333333334,0.0,1.0
2008-10-31,4.95,5.0,4.5,4.92,552100,29.6999999999999,29.9999999999999,26.9999999999999,29.5199999999999,92016.666666667,0.0,1.0
2008-11-03,5.01,5.29,4.95,5.0,332000,30.0599999999999,31.7399999999999,29.6999999999999,29.9999999999999,55333.3333333335,0.0,1.0
2008-11-04,5.62,5.85,5.16,5.23,515100,33.7199999999999,35.0999999999999,30.9599999999999,31.3799999999999,85850.0000000002,0.0,1.0
2008-11-05,5.09,5.55,5.05,5.48,240900,30.5399999999999,33.2999999999999,30.2999999999999,32.8799999999999,40150.0000000001,0.0,1.0
2008-11-06,4.31,5.45,4.2,4.83,475700,25.8599999999999,32.6999999999999,25.2,28.9799999999999,79283.3333333336,0.0,1.0
2008-11-07,4.45,4.75,4.19,4.4,296600,26.6999999999999,28.4999999999999,25.14,26.4,49433.3333333335,0.0,1.0
2008-11-10,4.31,5.47,4.26,4.75,248200,25.8599999999999,32.8199999999999,25.5599999999999,28.4999999999999,41366.6666666668,0.0,1.0
2008-11-11,3.84,4.25,3.73,4.25,733000,23.04,25.5,22.38,25.5,122166.666666667,0.0,1.0
2008-11-12,3.1,3.76,3.03,3.75,605800,18.6,22.56,18.18,22.5,100966.666666667,0.0,1.0
2008-11-13,3.86,3.86,3.0,3.42,1029600,23.16,23.16,18.0,20.52,171600,0.0,1.0
2008-11-14,3.39,4.18,3.2,3.89,331200,20.34,25.0799999999999,19.2,23.34,55200,0.0,1.0
2008-11-17,3.16,3.46,3.1,3.37,428200,18.96,20.76,18.6,20.22,71366.6666666667,0.0,1.0
2008-11-18,3.06,3.2,2.91,3.16,403700,18.36,19.2,17.46,18.96,67283.3333333333,0.0,1.0
2008-11-19,2.57,3.06,2.45,3.04,708200,15.42,18.36,14.7,18.24,118033.333333333,0.0,1.0
2008-11-20,1.98,2.55,1.89,2.5,777200,11.88,15.3,11.34,15.0,129533.333333333,0.0,1.0
2008-11-21,1.88,2.14,1.72,2.03,888500,11.28,12.84,10.32,12.18,148083.333333333,0.0,1.0
2008-11-24,2.4,2.4,1.84,1.98,1227300,14.4,14.4,11.04,11.88,204550,0.0,1.0
2008-11-25,2.6,2.66,2.32,2.4,600800,15.6,15.96,13.92,14.4,100133.333333333,0.0,1.0
2008-11-26,3.0,3.0,2.4,2.52,691500,18.0,18.0,14.4,15.12,115250,0.0,1.0
2008-11-28,3.01,3.04,2.81,3.04,108200,18.06,18.24,16.86,18.24,18033.3333333333,0.0,1.0
2008-12-01,2.3,2.98,2.29,2.81,815600,13.8,17.88,13.74,16.86,135933.333333333,0.0,1.0
2008-12-02,2.8,2.8,2.36,2.36,528400,16.8,16.8,14.16,14.16,88066.6666666667,0.0,1.0
2008-12-03,2.49,2.84,2.34,2.84,474400,14.94,17.04,14.04,17.04,79066.6666666667,0.0,1.0
2008-12-04,2.08,2.5,2.01,2.36,902200,12.48,15.0,12.06,14.16,150366.666666667,0.0,1.0
2008-12-05,2.43,2.43,1.89,2.04,551400,14.58,14.58,11.34,12.24,91900,0.0,1.0
2008-12-08,2.85,2.85,2.57,2.67,582000,17.1,17.1,15.42,16.02,97000,0.0,1.0
2008-12-09,2.64,2.83,2.5,2.74,509700,15.84,16.98,15.0,16.44,84950,0.0,1.0
2008-12-10,3.05,3.19,2.71,2.71,564600,18.3,19.14,16.26,16.26,94100,0.0,1.0
2008-12-11,2.97,3.31,2.82,3.15,739500,17.82,19.86,16.92,18.9,123250,0.0,1.0
2008-12-12,3.05,3.17,2.56,2.75,318400,18.3,19.02,15.36,16.5,53066.6666666667,0.0,1.0
2008-12-15,3.01,3.25,2.94,3.07,995300,18.06,19.5,17.64,18.42,165883.333333333,0.0,1.0
2008-12-16,2.95,3.13,2.65,3.04,459700,17.7,18.78,15.9,18.24,76616.6666666667,0.0,1.0
2008-12-17,2.88,2.93,2.75,2.88,333300,17.28,17.58,16.5,17.28,55550,0.0,1.0
2008-12-18,2.53,2.93,2.5,2.86,371400,15.18,17.58,15.0,17.16,61900,0.0,1.0
2008-12-19,2.3,2.71,2.3,2.63,829600,13.8,16.26,13.8,15.78,138266.666666667,0.0,1.0
2008-12-22,2.33,2.5,2.2,2.4,371000,13.98,15.0,13.2,14.4,61833.3333333333,0.0,1.0
2008-12-23,2.2,2.46,2.17,2.34,221900,13.2,14.76,13.02,14.04,36983.3333333333,0.0,1.0
2008-12-24,2.12,2.21,2.05,2.2,125000,12.72,13.26,12.3,13.2,20833.3333333333,0.0,1.0
2008-12-26,2.11,2.14,2.0,2.14,186900,12.66,12.84,12.0,12.84,31150,0.0,1.0
2008-12-29,2.07,2.19,2.0,2.1,402600,12.42,13.14,12.0,12.6,67100,0.0,1.0
2008-12-30,2.05,2.1,2.0,2.09,325800,12.3,12.6,12.0,12.54,54300,0.0,1.0
2008-12-31,2.52,2.55,2.0,2.06,977600,15.12,15.3,12.0,12.36,162933.333333333,0.0,1.0
2009-01-02,3.17,3.32,2.58,2.58,887300,19.02,19.92,15.48,15.48,147883.333333333,0.0,1.0
2009-01-05,4.16,4.47,3.1,3.2,1428500,24.96,26.8199999999999,18.6,19.2,238083.333333333,0.0,1.0
2009-01-06,4.67,5.0,4.3,4.46,1364500,28.0199999999999,29.9999999999999,25.7999999999999,26.7599999999999,227416.666666668,0.0,1.0
2009-01-07,3.98,4.69,3.71,4.69,940400,23.88,28.1399999999999,22.26,28.1399999999999,156733.333333333,0.0,1.0
2009-01-08,4.4,4.45,3.78,4.08,545800,26.4,26.6999999999999,22.68,24.48,90966.6666666667,0.0,1.0
2009-01-09,3.99,4.53,3.94,4.4,772800,23.94,27.1799999999999,23.64,26.4,128800,0.0,1.0
2009-01-12,3.36,4.01,3.07,3.97,618200,20.16,24.06,18.42,23.82,103033.333333333,0.0,1.0
2009-01-13,3.53,3.58,3.17,3.33,378800,21.18,21.48,19.02,19.98,63133.3333333333,0.0,1.0
2009-01-14,2.96,3.53,2.95,3.43,644100,17.76,21.18,17.7,20.58,107350,0.0,1.0
2009-01-15,3.13,3.14,2.68,2.94,485800,18.78,18.84,16.08,17.64,80966.6666666667,0.0,1.0
2009-01-16,3.12,3.55,2.92,3.21,571800,18.72,21.3,17.52,19.26,95300,0.0,1.0
2009-01-20,2.72,3.12,2.69,3.1,379800,16.32,18.72,16.14,18.6,63300,0.0,1.0
2009-01-21,3.31,3.4,2.83,2.86,740200,19.86,20.4,16.98,17.16,123366.666666667,0.0,1.0
2009-01-22,2.93,3.35,2.7,3.35,479100,17.58,20.1,16.2,20.1,79850,0.0,1.0
2009-01-23,3.12,3.27,2.8,2.8,464800,18.72,19.62,16.8,16.8,77466.6666666667,0.0,1.0
2009-01-26,3.14,3.47,2.92,3.1,616400,18.84,20.82,17.52,18.6,102733.333333333,0.0,1.0
2009-01-27,3.2,3.41,3.0,3.15,413500,19.2,20.46,18.0,18.9,68916.6666666667,0.0,1.0
2009-01-28,3.34,3.38,3.17,3.31,386100,20.04,20.28,19.02,19.86,64350,0.0,1.0
2009-01-29,2.9,3.27,2.83,3.19,820900,17.4,19.62,16.98,19.14,136816.666666667,0.0,1.0
2009-01-30,2.89,3.05,2.75,2.94,501400,17.34,18.3,16.5,17.64,83566.6666666667,0.0,1.0
2009-02-02,2.84,2.85,2.74,2.74,326900,17.04,17.1,16.44,16.44,54483.3333333333,0.0,1.0
2009-02-03,2.83,2.87,2.72,2.82,293100,16.98,17.22,16.32,16.92,48850,0.0,1.0
2009-02-04,2.68,2.87,2.66,2.82,266500,16.08,17.22,15.96,16.92,44416.6666666667,0.0,1.0
2009-02-05,2.79,2.92,2.6,2.67,349000,16.74,17.52,15.6,16.02,58166.6666666667,0.0,1.0
2009-02-06,2.76,2.94,2.64,2.69,355800,16.56,17.64,15.84,16.14,59300,0.0,1.0
2009-02-09,2.64,2.8,2.62,2.77,393600,15.84,16.8,15.72,16.62,65600,0.0,1.0
2009-02-10,2.47,2.75,2.45,2.65,429200,14.82,16.5,14.7,15.9,71533.3333333333,0.0,1.0
2009-02-11,2.51,2.62,2.4,2.5,180400,15.06,15.72,14.4,15.0,30066.6666666667,0.0,1.0
2009-02-12,2.53,2.58,2.35,2.41,159800,15.18,15.48,14.1,14.46,26633.3333333333,0.0,1.0
2009-02-13,2.51,2.6,2.4,2.53,185900,15.06,15.6,14.4,15.18,30983.3333333333,0.0,1.0
2009-02-17,2.25,2.44,2.14,2.44,266600,13.5,14.64,12.84,14.64,44433.3333333333,0.0,1.0
2009-02-18,2.21,2.32,2.15,2.26,179500,13.26,13.92,12.9,13.56,29916.6666666667,0.0,1.0
2009-02-19,2.1,2.31,2.1,2.25,184000,12.6,13.86,12.6,13.5,30666.6666666667,0.0,1.0
2009-02-20,1.93,2.11,1.87,2.1,427800,11.58,12.66,11.22,12.6,71300,0.0,1.0
2009-02-23,2.0,2.22,1.93,2.22,275400,12.0,13.32,11.58,13.32,45900,0.0,1.0
2009-02-24,2.11,2.25,1.95,2.25,171400,12.66,13.5,11.7,13.5,28566.6666666667,0.0,1.0
2009-02-25,2.02,2.1,1.98,2.02,170600,12.12,12.6,11.88,12.12,28433.3333333333,0.0,1.0
2009-02-26,2.06,2.2,2.0,2.01,199700,12.36,13.2,12.0,12.06,33283.3333333333,0.0,1.0
2009-02-27,2.0,2.15,1.96,1.96,118000,12.0,12.9,11.76,11.76,19666.6666666667,0.0,1.0
2009-03-02,1.72,2.01,1.72,1.98,517300,10.32,12.06,10.32,11.88,86216.6666666667,0.0,1.0
2009-03-03,1.57,1.82,1.57,1.75,353100,9.41999999999998,10.92,9.41999999999998,10.5,58850.0000000001,0.0,1.0
2009-03-04,1.72,2.01,1.57,1.62,403000,10.32,12.06,9.41999999999998,9.71999999999998,67166.6666666667,0.0,1.0
2009-03-05,1.32,1.88,1.25,1.75,474300,7.91999999999998,11.28,7.49999999999999,10.5,79050.0000000002,0.0,1.0
2009-03-06,1.28,1.7,1.21,1.37,376600,7.67999999999999,10.2,7.25999999999999,8.21999999999998,62766.6666666667,0.0,1.0
2009-03-09,1.32,1.43,1.28,1.3,195600,7.91999999999998,8.57999999999998,7.67999999999999,7.79999999999998,32600.0000000001,0.0,1.0
2009-03-10,1.45,1.56,1.35,1.39,642800,8.69999999999998,9.35999999999998,8.09999999999999,8.33999999999998,107133.333333334,0.0,1.0
2009-03-11,1.38,1.59,1.35,1.46,241400,8.27999999999998,9.53999999999998,8.09999999999999,8.75999999999998,40233.3333333334,0.0,1.0
2009-03-12,1.54,1.57,1.34,1.54,267700,9.23999999999998,9.41999999999998,8.03999999999998,9.23999999999998,44616.6666666668,0.0,1.0
2009-03-13,1.63,1.7,1.55,1.6,427600,9.77999999999998,10.2,9.29999999999998,9.59999999999998,71266.6666666668,0.0,1.0
2009-03-16,1.32,1.54,1.29,1.5,971700,7.91999999999998,9.23999999999998,7.73999999999999,8.99999999999998,161950,0.0,1.0
2009-03-17,1.39,1.45,1.29,1.3,309300,8.33999999999998,8.69999999999998,7.73999999999999,7.79999999999998,51550.0000000001,0.0,1.0
2009-03-18,1.28,1.45,1.22,1.38,615900,7.67999999999999,8.69999999999998,7.31999999999999,8.27999999999998,102650,0.0,1.0
2009-03-19,1.32,1.43,1.29,1.34,873300,7.91999999999998,8.57999999999998,7.73999999999999,8.03999999999998,145550,0.0,1.0
2009-03-20,1.31,1.4,1.25,1.4,478500,7.85999999999999,8.39999999999998,7.49999999999999,8.39999999999998,79750.0000000001,0.0,1.0
2009-03-23,1.38,1.38,1.23,1.34,906500,8.27999999999998,8.27999999999998,7.37999999999999,8.03999999999998,151083.333333334,0.0,1.0
2009-03-24,1.69,1.78,1.32,1.36,1092700,10.14,10.68,7.91999999999998,8.15999999999998,182116.666666667,0.0,1.0
2009-03-25,1.98,2.14,1.74,1.74,964300,11.88,12.84,10.44,10.44,160716.666666667,0.0,1.0
2009-03-26,2.18,2.24,1.98,2.09,630900,13.08,13.44,11.88,12.54,105150,0.0,1.0
2009-03-27,1.95,2.18,1.75,2.16,632500,11.7,13.08,10.5,12.96,105416.666666667,0.0,1.0
2009-03-30,1.76,1.79,1.55,1.72,381400,10.56,10.74,9.29999999999998,10.32,63566.6666666667,0.0,1.0
2009-03-31,1.57,1.84,1.57,1.76,282600,9.41999999999998,11.04,9.41999999999998,10.56,47100.0000000001,0.0,1.0
2009-04-01,1.45,1.69,1.23,1.6,963600,8.69999999999998,10.14,7.37999999999999,9.59999999999998,160600,0.0,1.0
2009-04-02,1.61,1.8,1.55,1.55,603200,9.65999999999998,10.8,9.29999999999998,9.29999999999998,100533.333333334,0.0,1.0
2009-04-03,1.59,1.63,1.53,1.53,174000,9.53999999999998,9.77999999999998,9.17999999999998,9.17999999999998,29000.0000000001,0.0,1.0
2009-04-06,1.59,1.64,1.48,1.59,256900,9.53999999999998,9.83999999999998,8.87999999999998,9.53999999999998,42816.6666666668,0.0,1.0
2009-04-07,1.48,1.62,1.45,1.55,269700,8.87999999999998,9.71999999999998,8.69999999999998,9.29999999999998,44950.0000000001,0.0,1.0
2009-04-08,1.54,1.59,1.47,1.51,203900,9.23999999999998,9.53999999999998,8.81999999999998,9.05999999999998,33983.3333333334,0.0,1.0
2009-04-09,1.6,1.75,1.54,1.75,432400,9.59999999999998,10.5,9.23999999999998,10.5,72066.6666666668,0.0,1.0
2009-04-13,1.72,1.75,1.55,1.57,378400,10.32,10.5,9.29999999999998,9.41999999999998,63066.6666666667,0.0,1.0
2009-04-14,1.89,1.99,1.63,1.68,666500,11.34,11.94,9.77999999999998,10.08,111083.333333333,0.0,1.0
2009-04-15,2.0,2.08,1.82,1.89,820400,12.0,12.48,10.92,11.34,136733.333333333,0.0,1.0
2009-04-16,2.31,2.35,2.02,2.05,640900,13.86,14.1,12.12,12.3,106816.666666667,0.0,1.0
2009-04-17,2.74,2.75,2.25,2.32,1059400,16.44,16.5,13.5,13.92,176566.666666667,0.0,1.0
2009-04-20,2.15,2.61,2.11,2.58,696400,12.9,15.66,12.66,15.48,116066.666666667,0.0,1.0
2009-04-21,2.37,2.45,2.1,2.14,339800,14.22,14.7,12.6,12.84,56633.3333333333,0.0,1.0
2009-04-22,2.3,2.44,2.22,2.35,675100,13.8,14.64,13.32,14.1,112516.666666667,0.0,1.0
2009-04-23,2.26,2.38,2.14,2.31,314900,13.56,14.28,12.84,13.86,52483.3333333333,0.0,1.0
2009-04-24,2.16,2.4,2.14,2.4,446600,12.96,14.4,12.84,14.4,74433.3333333333,0.0,1.0
2009-04-27,2.18,2.28,2.1,2.11,265800,13.08,13.68,12.6,12.66,44300,0.0,1.0
2009-04-28,2.2,2.28,2.1,2.1,141000,13.2,13.68,12.6,12.6,23500,0.0,1.0
2009-04-29,2.25,2.32,2.18,2.22,273900,13.5,13.92,13.08,13.32,45650,0.0,1.0
2009-04-30,2.07,2.3,1.93,2.26,495400,12.42,13.8,11.58,13.56,82566.6666666667,0.0,1.0
2009-05-01,2.24,2.41,2.03,2.12,567000,13.44,14.46,12.18,12.72,94500,0.0,1.0
2009-05-04,2.75,2.8,2.29,2.35,1573200,16.5,16.8,13.74,14.1,262200,0.0,1.0
2009-05-05,3.12,3.25,2.65,2.86,1706900,18.72,19.5,15.9,17.16,284483.333333333,0.0,1.0
2009-05-06,2.93,3.3,2.62,3.3,1250300,17.58,19.8,15.72,19.8,208383.333333333,0.0,1.0
2009-05-07,2.32,2.75,2.26,2.71,1486900,13.92,16.5,13.56,16.26,247816.666666667,0.0,1.0
2009-05-08,2.5,2.57,2.12,2.3,1734800,15.0,15.42,12.72,13.8,289133.333333333,0.0,1.0
2009-05-11,2.36,2.55,2.31,2.5,499900,14.16,15.3,13.86,15.0,83316.6666666667,0.0,1.0
2009-05-12,2.37,2.63,2.2,2.4,549500,14.22,15.78,13.2,14.4,91583.3333333333,0.0,1.0
2009-05-13,2.05,2.33,2.05,2.29,696500,12.3,13.98,12.3,13.74,116083.333333333,0.0,1.0
2009-05-14,2.13,2.23,1.92,2.06,495200,12.78,13.38,11.52,12.36,82533.3333333333,0.0,1.0
2009-05-15,1.93,2.15,1.8,2.12,784600,11.58,12.9,10.8,12.72,130766.666666667,0.0,1.0
2009-05-18,1.98,2.05,1.9,1.94,439700,11.88,12.3,11.4,11.64,73283.3333333333,0.0,1.0
2009-05-19,2.05,2.11,1.88,1.98,406800,12.3,12.66,11.28,11.88,67800,0.0,1.0
2009-05-20,2.08,2.34,2.06,2.17,614200,12.48,14.04,12.36,13.02,102366.666666667,0.0,1.0
2009-05-21,2.09,2.11,1.91,2.1,463000,12.54,12.66,11.46,12.6,77166.6666666667,0.0,1.0
2009-05-22,2.04,2.17,2.0,2.1,303600,12.24,13.02,12.0,12.6,50600,0.0,1.0
2009-05-26,2.3,2.35,1.98,2.02,677400,13.8,14.1,11.88,12.12,112900,0.0,1.0
2009-05-27,2.12,2.27,2.11,2.27,378100,12.72,13.62,12.66,13.62,63016.6666666667,0.0,1.0
2009-05-28,2.12,2.24,2.1,2.12,418900,12.72,13.44,12.6,12.72,69816.6666666667,0.0,1.0
2009-05-29,2.1,2.3,1.98,2.12,1133900,12.6,13.8,11.88,12.72,188983.333333333,0.0,1.0
2009-06-01,2.41,2.44,2.14,2.14,1538900,14.46,14.64,12.84,12.84,256483.333333333,0.0,1.0
2009-06-02,2.51,2.54,2.29,2.4,1311400,15.06,15.24,13.74,14.4,218566.666666667,0.0,1.0
2009-06-03,2.34,2.59,2.3,2.59,695300,14.04,15.54,13.8,15.54,115883.333333333,0.0,1.0
2009-06-04,2.39,2.49,2.29,2.49,712300,14.34,14.94,13.74,14.94,118716.666666667,0.0,1.0
2009-06-05,2.35,2.42,2.29,2.42,523100,14.1,14.52,13.74,14.52,87183.3333333333,0.0,1.0
2009-06-08,2.24,2.35,2.12,2.35,498300,13.44,14.1,12.72,14.1,83050,0.0,1.0
2009-06-09,2.28,2.4,2.17,2.33,588900,13.68,14.4,13.02,13.98,98150,0.0,1.0
2009-06-10,2.85,2.88,2.33,2.33,3206300,17.1,17.28,13.98,13.98,534383.333333333,0.0,1.0
2009-06-11,2.77,2.98,2.66,2.86,1617000,16.62,17.88,15.96,17.16,269500,0.0,1.0
2009-06-12,2.66,2.82,2.57,2.74,833700,15.96,16.92,15.42,16.44,138950,0.0,1.0
2009-06-15,2.5,2.65,2.44,2.65,657700,15.0,15.9,14.64,15.9,109616.666666667,0.0,1.0
2009-06-16,2.43,2.64,2.35,2.6,625500,14.58,15.84,14.1,15.6,104250,0.0,1.0
2009-06-17,2.29,2.48,2.21,2.41,607200,13.74,14.88,13.26,14.46,101200,0.0,1.0
2009-06-18,2.28,2.33,2.21,2.29,341500,13.68,13.98,13.26,13.74,56916.6666666667,0.0,1.0
2009-06-19,2.25,2.37,2.19,2.26,698800,13.5,14.22,13.14,13.56,116466.666666667,0.0,1.0
2009-06-22,1.95,2.2,1.95,2.2,1039300,11.7,13.2,11.7,13.2,173216.666666667,0.0,1.0
2009-06-23,1.96,2.12,1.86,2.12,745300,11.76,12.72,11.16,12.72,124216.666666667,0.0,1.0
2009-06-24,1.9,2.1,1.86,1.99,535600,11.4,12.6,11.16,11.94,89266.6666666667,0.0,1.0
2009-06-25,2.03,2.05,1.88,1.99,503200,12.18,12.3,11.28,11.94,83866.6666666667,0.0,1.0
2009-06-26,1.88,2.07,1.88,2.05,2704800,11.28,12.42,11.28,12.3,450800,0.0,1.0
2009-06-29,1.94,2.0,1.9,1.94,427800,11.64,12.0,11.4,11.64,71300,0.0,1.0
2009-06-30,2.03,2.03,1.88,2.0,579500,12.18,12.18,11.28,12.0,96583.3333333333,0.0,1.0
2009-07-01,1.98,2.06,1.96,1.98,350200,11.88,12.36,11.76,11.88,58366.6666666667,0.0,1.0
2009-07-02,1.88,2.01,1.88,2.01,383600,11.28,12.06,11.28,12.06,63933.3333333333,0.0,1.0
2009-07-06,1.71,1.9,1.7,1.8,605300,10.26,11.4,10.2,10.8,100883.333333333,0.0,1.0
2009-07-07,1.66,1.77,1.6,1.73,488300,9.95999999999998,10.62,9.59999999999998,10.38,81383.3333333335,0.0,1.0
2009-07-08,1.64,1.72,1.57,1.7,545600,9.83999999999998,10.32,9.41999999999998,10.2,90933.3333333335,0.0,1.0
2009-07-09,1.53,1.7,1.52,1.63,729800,9.17999999999998,10.2,9.11999999999998,9.77999999999998,121633.333333334,0.0,1.0
2009-07-10,1.41,1.53,1.38,1.53,648300,8.45999999999998,9.17999999999998,8.27999999999998,9.17999999999998,108050,0.0,1.0
2009-07-13,1.54,1.56,1.41,1.5,340800,9.23999999999998,9.35999999999998,8.45999999999998,8.99999999999998,56800.0000000001,0.0,1.0
2009-07-14,1.73,1.79,1.51,1.63,472600,10.38,10.74,9.05999999999998,9.77999999999998,78766.6666666667,0.0,1.0
2009-07-15,1.65,1.87,1.58,1.8,692600,9.89999999999998,11.22,9.47999999999998,10.8,115433.333333334,0.0,1.0
2009-07-16,1.66,1.73,1.56,1.58,326500,9.95999999999998,10.38,9.35999999999998,9.47999999999998,54416.6666666668,0.0,1.0
2009-07-17,1.69,1.77,1.65,1.69,315800,10.14,10.62,9.89999999999998,10.14,52633.3333333333,0.0,1.0
2009-07-20,1.84,1.84,1.72,1.82,343500,11.04,11.04,10.32,10.92,57250,0.0,1.0
2009-07-21,1.84,1.88,1.74,1.85,265900,11.04,11.28,10.44,11.1,44316.6666666667,0.0,1.0
2009-07-22,1.75,1.8,1.65,1.75,392800,10.5,10.8,9.89999999999998,10.5,65466.6666666667,0.0,1.0
2009-07-23,1.86,1.91,1.7,1.78,494300,11.16,11.46,10.2,10.68,82383.3333333333,0.0,1.0
2009-07-24,1.93,1.99,1.81,1.93,409600,11.58,11.94,10.86,11.58,68266.6666666667,0.0,1.0
2009-07-27,2.07,2.1,1.9,1.94,504100,12.42,12.6,11.4,11.64,84016.6666666667,0.0,1.0
2009-07-28,1.97,2.09,1.86,2.05,344700,11.82,12.54,11.16,12.3,57450,0.0,1.0
2009-07-29,1.87,1.97,1.85,1.91,177700,11.22,11.82,11.1,11.46,29616.6666666667,0.0,1.0
2009-07-30,1.85,1.98,1.82,1.9,344600,11.1,11.88,10.92,11.4,57433.3333333333,0.0,1.0
2009-07-31,1.88,1.91,1.84,1.88,111800,11.28,11.46,11.04,11.28,18633.3333333333,0.0,1.0
2009-08-03,2.06,2.09,1.9,1.93,584800,12.36,12.54,11.4,11.58,97466.6666666667,0.0,1.0
2009-08-04,1.99,2.05,1.95,1.98,336500,11.94,12.3,11.7,11.88,56083.3333333333,0.0,1.0
2009-08-05,2.08,2.08,1.95,2.02,341400,12.48,12.48,11.7,12.12,56900,0.0,1.0
2009-08-06,1.97,2.12,1.86,2.1,624100,11.82,12.72,11.16,12.6,104016.666666667,0.0,1.0
2009-08-07,2.19,2.19,2.0,2.0,609500,13.14,13.14,12.0,12.0,101583.333333333,0.0,1.0
2009-08-10,2.3,2.4,2.04,2.16,850200,13.8,14.4,12.24,12.96,141700,0.0,1.0
2009-08-11,1.84,2.1,1.74,1.97,1844500,11.04,12.6,10.44,11.82,307416.666666667,0.0,1.0
2009-08-12,1.86,1.92,1.8,1.84,525000,11.16,11.52,10.8,11.04,87500,0.0,1.0
2009-08-13,1.76,1.91,1.72,1.84,714500,10.56,11.46,10.32,11.04,119083.333333333,0.0,1.0
2009-08-14,1.67,1.78,1.63,1.72,580100,10.02,10.68,9.77999999999998,10.32,96683.3333333333,0.0,1.0
2009-08-17,1.6,1.62,1.55,1.62,574700,9.59999999999998,9.71999999999998,9.29999999999998,9.71999999999998,95783.3333333335,0.0,1.0
2009-08-18,1.81,1.81,1.6,1.6,500800,10.86,10.86,9.59999999999998,9.59999999999998,83466.6666666667,0.0,1.0
2009-08-19,1.74,1.81,1.72,1.72,219400,10.44,10.86,10.32,10.32,36566.6666666667,0.0,1.0
2009-08-20,1.67,1.75,1.65,1.72,166200,10.02,10.5,9.89999999999998,10.32,27700,0.0,1.0
2009-08-21,1.71,1.79,1.67,1.67,498100,10.26,10.74,10.02,10.02,83016.6666666667,0.0,1.0
2009-08-24,1.73,1.79,1.72,1.77,322900,10.38,10.74,10.32,10.62,53816.6666666667,0.0,1.0
2009-08-25,1.66,1.79,1.65,1.74,256800,9.95999999999998,10.74,9.89999999999998,10.44,42800.0000000001,0.0,1.0
2009-08-26,1.73,1.73,1.62,1.62,175000,10.38,10.38,9.71999999999998,9.71999999999998,29166.6666666667,0.0,1.0
2009-08-27,1.76,1.79,1.66,1.71,301100,10.56,10.74,9.95999999999998,10.26,50183.3333333333,0.0,1.0
2009-08-28,1.73,1.82,1.71,1.82,190700,10.38,10.92,10.26,10.92,31783.3333333333,0.0,1.0
2009-08-31,1.63,1.69,1.62,1.65,289100,9.77999999999998,10.14,9.71999999999998,9.89999999999998,48183.3333333334,0.0,1.0
2009-09-01,1.63,1.74,1.54,1.62,727100,9.77999999999998,10.44,9.23999999999998,9.71999999999998,121183.333333334,0.0,1.0
2009-09-02,1.58,1.62,1.55,1.56,209500,9.47999999999998,9.71999999999998,9.29999999999998,9.35999999999998,34916.6666666667,0.0,1.0
2009-09-03,1.62,1.63,1.56,1.62,163000,9.71999999999998,9.77999999999998,9.35999999999998,9.71999999999998,27166.6666666667,0.0,1.0
2009-09-04,1.61,1.66,1.56,1.66,184300,9.65999999999998,9.95999999999998,9.35999999999998,9.95999999999998,30716.6666666667,0.0,1.0
2009-09-08,1.7,1.78,1.64,1.78,315700,10.2,10.68,9.83999999999998,10.68,52616.6666666667,0.0,1.0
2009-09-09,1.84,1.9,1.69,1.69,1775300,11.04,11.4,10.14,10.14,295883.333333333,0.0,1.0
2009-09-10,2.09,2.16,1.81,1.85,1658600,12.54,12.96,10.86,11.1,276433.333333333,0.0,1.0
2009-09-11,1.97,2.18,1.92,2.07,987900,11.82,13.08,11.52,12.42,164650,0.0,1.0
2009-09-14,2.06,2.14,1.86,2.03,647900,12.36,12.84,11.16,12.18,107983.333333333,0.0,1.0
2009-09-15,2.27,2.37,1.97,2.15,2147400,13.62,14.22,11.82,12.9,357900,0.0,1.0
2009-09-16,2.35,2.59,2.25,2.33,1791700,14.1,15.54,13.5,13.98,298616.666666667,0.0,1.0
2009-09-17,2.18,2.44,1.95,2.4,1346400,13.08,14.64,11.7,14.4,224400,0.0,1.0
2009-09-18,2.12,2.18,2.04,2.1,380900,12.72,13.08,12.24,12.6,63483.3333333333,0.0,1.0
2009-09-21,2.12,2.2,2.01,2.01,331500,12.72,13.2,12.06,12.06,55250,0.0,1.0
2009-09-22,2.25,2.3,2.14,2.19,834900,13.5,13.8,12.84,13.14,139150,0.0,1.0
2009-09-23,2.21,2.33,2.2,2.32,511700,13.26,13.98,13.2,13.92,85283.3333333333,0.0,1.0
2009-09-24,2.06,2.25,1.91,2.21,821700,12.36,13.5,11.46,13.26,136950,0.0,1.0
2009-09-25,2.07,2.16,2.02,2.1,471900,12.42,12.96,12.12,12.6,78650,0.0,1.0
2009-09-28,2.05,2.1,2.02,2.09,184900,12.3,12.6,12.12,12.54,30816.6666666667,0.0,1.0
2009-09-29,2.03,2.1,2.0,2.06,208400,12.18,12.6,12.0,12.36,34733.3333333333,0.0,1.0
2009-09-30,2.06,2.32,2.01,2.32,366500,12.36,13.92,12.06,13.92,61083.3333333333,0.0,1.0
2009-10-01,1.97,2.07,1.88,2.03,687900,11.82,12.42,11.28,12.18,114650,0.0,1.0
2009-10-02,2.14,2.14,1.8,1.85,447100,12.84,12.84,10.8,11.1,74516.6666666667,0.0,1.0
2009-10-05,2.01,2.1,1.98,2.07,360100,12.06,12.6,11.88,12.42,60016.6666666667,0.0,1.0
2009-10-06,2.04,2.07,1.98,2.0,484200,12.24,12.42,11.88,12.0,80700,0.0,1.0
2009-10-07,2.02,2.07,1.99,2.06,196000,12.12,12.42,11.94,12.36,32666.6666666667,0.0,1.0
2009-10-08,2.14,2.19,2.03,2.05,836800,12.84,13.14,12.18,12.3,139466.666666667,0.0,1.0
2009-10-09,2.13,2.27,2.13,2.17,603800,12.78,13.62,12.78,13.02,100633.333333333,0.0,1.0
2009-10-12,2.15,2.25,2.12,2.16,410000,12.9,13.5,12.72,12.96,68333.3333333333,0.0,1.0
2009-10-13,2.13,2.18,2.03,2.16,413100,12.78,13.08,12.18,12.96,68850,0.0,1.0
2009-10-14,2.21,2.21,2.08,2.14,447900,13.26,13.26,12.48,12.84,74650,0.0,1.0
2009-10-15,2.39,2.39,2.14,2.21,1313100,14.34,14.34,12.84,13.26,218850,0.0,1.0
2009-10-16,2.32,2.41,2.27,2.39,804100,13.92,14.46,13.62,14.34,134016.666666667,0.0,1.0
2009-10-19,2.1,2.3,2.07,2.28,786700,12.6,13.8,12.42,13.68,131116.666666667,0.0,1.0
2009-10-20,2.19,2.2,2.01,2.11,670300,13.14,13.2,12.06,12.66,111716.666666667,0.0,1.0
2009-10-21,2.08,2.16,2.06,2.14,272300,12.48,12.96,12.36,12.84,45383.3333333333,0.0,1.0
2009-10-22,2.17,2.18,2.04,2.04,359000,13.02,13.08,12.24,12.24,59833.3333333333,0.0,1.0
2009-10-23,2.04,2.2,2.0,2.17,429600,12.24,13.2,12.0,13.02,71600,0.0,1.0
2009-10-26,1.9,2.05,1.82,2.01,650800,11.4,12.3,10.92,12.06,108466.666666667,0.0,1.0
2009-10-27,1.81,1.9,1.81,1.9,386200,10.86,11.4,10.86,11.4,64366.6666666667,0.0,1.0
2009-10-28,1.71,1.82,1.65,1.79,652500,10.26,10.92,9.89999999999998,10.74,108750,0.0,1.0
2009-10-29,1.8,1.85,1.69,1.71,304900,10.8,11.1,10.14,10.26,50816.6666666667,0.0,1.0
2009-10-30,1.61,1.88,1.6,1.88,597400,9.65999999999998,11.28,9.59999999999998,11.28,99566.6666666669,0.0,1.0
2009-11-02,1.59,1.71,1.53,1.65,565000,9.53999999999998,10.26,9.17999999999998,9.89999999999998,94166.6666666669,0.0,1.0
2009-11-03,1.78,1.79,1.55,1.55,433100,10.68,10.74,9.29999999999998,9.29999999999998,72183.3333333333,0.0,1.0
2009-11-04,1.65,1.78,1.65,1.78,178400,9.89999999999998,10.68,9.89999999999998,10.68,29733.3333333334,0.0,1.0
2009-11-05,1.76,1.78,1.62,1.77,320400,10.56,10.68,9.71999999999998,10.62,53400,0.0,1.0
2009-11-06,1.71,1.76,1.66,1.67,219800,10.26,10.56,9.95999999999998,10.02,36633.3333333333,0.0,1.0
2009-11-09,1.73,1.76,1.66,1.73,204900,10.38,10.56,9.95999999999998,10.38,34150,0.0,1.0
2009-11-10,1.62,1.73,1.62,1.68,445900,9.71999999999998,10.38,9.71999999999998,10.08,74316.6666666668,0.0,1.0
2009-11-11,1.6,1.65,1.6,1.64,251600,9.59999999999998,9.89999999999998,9.59999999999998,9.83999999999998,41933.3333333334,0.0,1.0
2009-11-12,1.63,1.67,1.6,1.6,101900,9.77999999999998,10.02,9.59999999999998,9.59999999999998,16983.3333333334,0.0,1.0
2009-11-13,1.64,1.69,1.6,1.69,173800,9.83999999999998,10.14,9.59999999999998,10.14,28966.6666666667,0.0,1.0
2009-11-16,1.64,1.7,1.63,1.69,187700,9.83999999999998,10.2,9.77999999999998,10.14,31283.3333333334,0.0,1.0
2009-11-17,1.28,1.48,1.15,1.45,2322600,7.67999999999999,8.87999999999998,6.89999999999999,8.69999999999998,387100,0.0,1.0
2009-11-18,1.2,1.29,1.19,1.21,459900,7.19999999999999,7.73999999999999,7.13999999999999,7.25999999999999,76650.0000000001,0.0,1.0
2009-11-19,1.3,1.3,1.15,1.17,395400,7.79999999999998,7.79999999999998,6.89999999999999,7.01999999999999,65900.0000000002,0.0,1.0
2009-11-20,1.27,1.27,1.21,1.27,182400,7.61999999999999,7.61999999999999,7.25999999999999,7.61999999999999,30400,0.0,1.0
2009-11-23,1.21,1.3,1.19,1.27,206400,7.25999999999999,7.79999999999998,7.13999999999999,7.61999999999999,34400,0.0,1.0
2009-11-24,1.19,1.21,1.15,1.17,285900,7.13999999999999,7.25999999999999,6.89999999999999,7.01999999999999,47650.0000000001,0.0,1.0
2009-11-25,1.22,1.22,1.18,1.21,156700,7.31999999999999,7.31999999999999,7.07999999999999,7.25999999999999,26116.6666666667,0.0,1.0
2009-11-27,1.2,1.21,1.17,1.19,44900,7.19999999999999,7.25999999999999,7.01999999999999,7.13999999999999,7483.33333333334,0.0,1.0
2009-11-30,1.16,1.21,1.15,1.21,236500,6.95999999999999,7.25999999999999,6.89999999999999,7.25999999999999,39416.6666666667,0.0,1.0
2009-12-01,1.15,1.2,1.09,1.14,498700,6.89999999999999,7.19999999999999,6.53999999999999,6.83999999999999,83116.6666666668,0.0,1.0
2009-12-02,1.1,1.19,1.09,1.19,445600,6.59999999999999,7.13999999999999,6.53999999999999,7.13999999999999,74266.6666666668,0.0,1.0
2009-12-03,1.07,1.11,1.05,1.1,303100,6.41999999999999,6.65999999999999,6.29999999999999,6.59999999999999,50516.6666666668,0.0,1.0
2009-12-04,1.05,1.1,1.0,1.08,489700,6.29999999999999,6.59999999999999,5.99999999999999,6.47999999999999,81616.6666666668,0.0,1.0
2009-12-07,1.05,1.08,1.0,1.0,277000,6.29999999999999,6.47999999999999,5.99999999999999,5.99999999999999,46166.6666666667,0.0,1.0
2009-12-08,1.06,1.09,1.02,1.02,225000,6.35999999999999,6.53999999999999,6.11999999999999,6.11999999999999,37500.0000000001,0.0,1.0
2009-12-09,1.09,1.12,1.05,1.07,317800,6.53999999999999,6.71999999999999,6.29999999999999,6.41999999999999,52966.6666666668,0.0,1.0
2009-12-10,1.14,1.2,1.07,1.14,660700,6.83999999999999,7.19999999999999,6.41999999999999,6.83999999999999,110116.666666667,0.0,1.0
2009-12-11,1.09,1.2,1.08,1.17,423300,6.53999999999999,7.19999999999999,6.47999999999999,7.01999999999999,70550.0000000001,0.0,1.0
2009-12-14,1.06,1.12,1.02,1.12,393400,6.35999999999999,6.71999999999999,6.11999999999999,6.71999999999999,65566.6666666668,0.0,1.0
2009-12-15,1.09,1.09,1.02,1.02,362100,6.53999999999999,6.53999999999999,6.11999999999999,6.11999999999999,60350.0000000001,0.0,1.0
2009-12-16,1.11,1.14,1.1,1.12,338700,6.65999999999999,6.83999999999999,6.59999999999999,6.71999999999999,56450.0000000001,0.0,1.0
2009-12-17,1.1,1.12,1.07,1.11,214200,6.59999999999999,6.71999999999999,6.41999999999999,6.65999999999999,35700.0000000001,0.0,1.0
2009-12-18,1.02,1.1,1.02,1.1,296800,6.11999999999999,6.59999999999999,6.11999999999999,6.59999999999999,49466.6666666667,0.0,1.0
2009-12-21,1.02,1.05,1.01,1.04,409000,6.11999999999999,6.29999999999999,6.05999999999999,6.23999999999999,68166.6666666668,0.0,1.0
2009-12-22,1.0,1.09,0.96,1.09,492500,5.99999999999999,6.53999999999999,5.75999999999999,6.53999999999999,82083.3333333335,0.0,1.0
2009-12-23,1.05,1.06,0.99,1.02,375600,6.29999999999999,6.35999999999999,5.93999999999999,6.11999999999999,62600.0000000001,0.0,1.0
2009-12-24,1.3,1.45,1.03,1.06,4138700,7.79999999999998,8.69999999999998,6.17999999999999,6.35999999999999,689783.333333335,0.0,1.0
2009-12-28,1.5,1.62,1.37,1.39,4082800,8.99999999999998,9.71999999999998,8.21999999999998,8.33999999999998,680466.666666668,0.0,1.0
2009-12-29,1.37,1.59,1.3,1.59,1249000,8.21999999999998,9.53999999999998,7.79999999999998,9.53999999999998,208166.666666667,0.0,1.0
2009-12-30,1.27,1.45,1.24,1.41,732800,7.61999999999999,8.69999999999998,7.43999999999999,8.45999999999998,122133.333333333,0.0,1.0
2009-12-31,1.34,1.35,1.22,1.26,582900,8.03999999999998,8.09999999999999,7.31999999999999,7.55999999999999,97150.0000000002,0.0,1.0
2010-01-04,1.35,1.35,1.24,1.34,732700,8.09999999999999,8.09999999999999,7.43999999999999,8.03999999999998,122116.666666667,0.0,1.0
2010-01-05,1.65,1.68,1.3,1.32,2304900,9.89999999999998,10.08,7.79999999999998,7.91999999999998,384150.000000001,0.0,1.0
2010-01-06,1.51,1.67,1.47,1.67,965200,9.05999999999998,10.02,8.81999999999998,10.02,160866.666666667,0.0,1.0
2010-01-07,1.65,1.65,1.36,1.53,494800,9.89999999999998,9.89999999999998,8.15999999999998,9.17999999999998,82466.6666666668,0.0,1.0
2010-01-08,1.6,1.62,1.5,1.62,369300,9.59999999999998,9.71999999999998,8.99999999999998,9.71999999999998,61550.0000000001,0.0,1.0
2010-01-11,1.67,1.68,1.52,1.6,628600,10.02,10.08,9.11999999999998,9.59999999999998,104766.666666667,0.0,1.0
2010-01-12,1.61,1.77,1.55,1.61,824700,9.65999999999998,10.62,9.29999999999998,9.65999999999998,137450,0.0,1.0
2010-01-13,1.74,1.77,1.61,1.77,635000,10.44,10.62,9.65999999999998,10.62,105833.333333333,0.0,1.0
2010-01-14,1.67,1.81,1.65,1.8,451000,10.02,10.86,9.89999999999998,10.8,75166.6666666667,0.0,1.0
2010-01-15,1.7,1.75,1.65,1.75,282800,10.2,10.5,9.89999999999998,10.5,47133.3333333333,0.0,1.0
2010-01-19,1.77,1.81,1.67,1.76,372900,10.62,10.86,10.02,10.56,62150,0.0,1.0
2010-01-20,1.82,1.84,1.71,1.79,313000,10.92,11.04,10.26,10.74,52166.6666666667,0.0,1.0
2010-01-21,1.72,1.9,1.72,1.79,584700,10.32,11.4,10.32,10.74,97450,0.0,1.0
2010-01-22,1.65,1.76,1.61,1.75,309400,9.89999999999998,10.56,9.65999999999998,10.5,51566.6666666668,0.0,1.0
2010-01-25,1.56,1.74,1.45,1.65,458400,9.35999999999998,10.44,8.69999999999998,9.89999999999998,76400.0000000002,0.0,1.0
2010-01-26,1.49,1.51,1.43,1.51,232600,8.93999999999998,9.05999999999998,8.57999999999998,9.05999999999998,38766.6666666668,0.0,1.0
2010-01-27,1.43,1.48,1.41,1.45,143100,8.57999999999998,8.87999999999998,8.45999999999998,8.69999999999998,23850.0000000001,0.0,1.0
2010-01-28,1.54,1.54,1.35,1.43,342100,9.23999999999998,9.23999999999998,8.09999999999999,8.57999999999998,57016.6666666668,0.0,1.0
2010-01-29,1.48,1.55,1.45,1.53,238000,8.87999999999998,9.29999999999998,8.69999999999998,9.17999999999998,39666.6666666668,0.0,1.0
2010-02-01,1.47,1.51,1.45,1.51,137200,8.81999999999998,9.05999999999998,8.69999999999998,9.05999999999998,22866.6666666667,0.0,1.0
2010-02-02,1.44,1.49,1.41,1.47,132300,8.63999999999998,8.93999999999998,8.45999999999998,8.81999999999998,22050.0000000001,0.0,1.0
2010-02-03,1.35,1.46,1.32,1.46,274600,8.09999999999999,8.75999999999998,7.91999999999998,8.75999999999998,45766.6666666667,0.0,1.0
2010-02-04,1.27,1.33,1.26,1.33,191200,7.61999999999999,7.97999999999999,7.55999999999999,7.97999999999999,31866.6666666667,0.0,1.0
2010-02-05,1.31,1.33,1.2,1.27,306500,7.85999999999999,7.97999999999999,7.19999999999999,7.61999999999999,51083.3333333334,0.0,1.0
2010-02-08,1.39,1.44,1.3,1.33,242000,8.33999999999998,8.63999999999998,7.79999999999998,7.97999999999999,40333.3333333334,0.0,1.0
2010-02-09,1.47,1.49,1.36,1.45,161400,8.81999999999998,8.93999999999998,8.15999999999998,8.69999999999998,26900.0000000001,0.0,1.0
2010-02-10,1.45,1.49,1.39,1.49,111100,8.69999999999998,8.93999999999998,8.33999999999998,8.93999999999998,18516.6666666667,0.0,1.0
2010-02-11,1.43,1.46,1.42,1.45,91300,8.57999999999998,8.75999999999998,8.51999999999998,8.69999999999998,15216.6666666667,0.0,1.0
2010-02-12,1.46,1.48,1.37,1.44,51600,8.75999999999998,8.87999999999998,8.21999999999998,8.63999999999998,8600.00000000002,0.0,1.0
2010-02-16,1.45,1.48,1.4,1.46,98500,8.69999999999998,8.87999999999998,8.39999999999998,8.75999999999998,16416.6666666667,0.0,1.0
2010-02-17,1.47,1.48,1.36,1.48,53300,8.81999999999998,8.87999999999998,8.15999999999998,8.87999999999998,8883.33333333335,0.0,1.0
2010-02-18,1.5,1.51,1.42,1.44,176800,8.99999999999998,9.05999999999998,8.51999999999998,8.63999999999998,29466.6666666667,0.0,1.0
2010-02-19,1.49,1.53,1.47,1.53,85500,8.93999999999998,9.17999999999998,8.81999999999998,9.17999999999998,14250,0.0,1.0
2010-02-22,1.43,1.5,1.39,1.47,95900,8.57999999999998,8.99999999999998,8.33999999999998,8.81999999999998,15983.3333333334,0.0,1.0
2010-02-23,1.33,1.41,1.32,1.41,241000,7.97999999999999,8.45999999999998,7.91999999999998,8.45999999999998,40166.6666666667,0.0,1.0
2010-02-24,1.32,1.39,1.32,1.35,109900,7.91999999999998,8.33999999999998,7.91999999999998,8.09999999999999,18316.6666666667,0.0,1.0
2010-02-25,1.35,1.36,1.31,1.31,37100,8.09999999999999,8.15999999999998,7.85999999999999,7.85999999999999,6183.33333333334,0.0,1.0
2010-02-26,1.35,1.37,1.33,1.37,54600,8.09999999999999,8.21999999999998,7.97999999999999,8.21999999999998,9100.00000000001,0.0,1.0
2010-03-01,1.27,1.35,1.25,1.33,248400,7.61999999999999,8.09999999999999,7.49999999999999,7.97999999999999,41400.0000000001,0.0,1.0
2010-03-02,1.34,1.39,1.24,1.26,382000,8.03999999999998,8.33999999999998,7.43999999999999,7.55999999999999,63666.6666666668,0.0,1.0
2010-03-03,1.38,1.39,1.3,1.35,237500,8.27999999999998,8.33999999999998,7.79999999999998,8.09999999999999,39583.3333333334,0.0,1.0
2010-03-04,1.37,1.41,1.3,1.4,218400,8.21999999999998,8.45999999999998,7.79999999999998,8.39999999999998,36400.0000000001,0.0,1.0
2010-03-05,1.37,1.39,1.34,1.35,77700,8.21999999999998,8.33999999999998,8.03999999999998,8.09999999999999,12950,0.0,1.0
2010-03-08,1.37,1.4,1.35,1.35,285700,8.21999999999998,8.39999999999998,8.09999999999999,8.09999999999999,47616.6666666668,0.0,1.0
2010-03-09,1.39,1.4,1.36,1.37,114900,8.33999999999998,8.39999999999998,8.15999999999998,8.21999999999998,19150,0.0,1.0
2010-03-10,1.4,1.42,1.37,1.39,158000,8.39999999999998,8.51999999999998,8.21999999999998,8.33999999999998,26333.3333333334,0.0,1.0
2010-03-11,1.4,1.4,1.35,1.38,68900,8.39999999999998,8.39999999999998,8.09999999999999,8.27999999999998,11483.3333333334,0.0,1.0
2010-03-12,1.45,1.6,1.4,1.4,1012500,8.69999999999998,9.59999999999998,8.39999999999998,8.39999999999998,168750,0.0,1.0
2010-03-15,1.37,1.44,1.35,1.41,292500,8.21999999999998,8.63999999999998,8.09999999999999,8.45999999999998,48750.0000000001,0.0,1.0
2010-03-16,1.43,1.43,1.35,1.4,177800,8.57999999999998,8.57999999999998,8.09999999999999,8.39999999999998,29633.3333333334,0.0,1.0
2010-03-17,1.43,1.44,1.4,1.41,106900,8.57999999999998,8.63999999999998,8.39999999999998,8.45999999999998,17816.6666666667,0.0,1.0
2010-03-18,1.38,1.45,1.38,1.45,108300,8.27999999999998,8.69999999999998,8.27999999999998,8.69999999999998,18050,0.0,1.0
2010-03-19,1.34,1.41,1.34,1.34,170400,8.03999999999998,8.45999999999998,8.03999999999998,8.03999999999998,28400.0000000001,0.0,1.0
2010-03-22,1.38,1.4,1.32,1.33,99700,8.27999999999998,8.39999999999998,7.91999999999998,7.97999999999999,16616.6666666667,0.0,1.0
2010-03-23,1.38,1.38,1.33,1.38,86300,8.27999999999998,8.27999999999998,7.97999999999999,8.27999999999998,14383.3333333334,0.0,1.0
2010-03-24,1.34,1.38,1.32,1.37,149500,8.03999999999998,8.27999999999998,7.91999999999998,8.21999999999998,24916.6666666667,0.0,1.0
2010-03-25,1.33,1.36,1.33,1.34,118900,7.97999999999999,8.15999999999998,7.97999999999999,8.03999999999998,19816.6666666667,0.0,1.0
2010-03-26,1.27,1.34,1.23,1.33,72600,7.61999999999999,8.03999999999998,7.37999999999999,7.97999999999999,12100,0.0,1.0
2010-03-29,1.29,1.34,1.26,1.34,50100,7.73999999999999,8.03999999999998,7.55999999999999,8.03999999999998,8350.00000000001,0.0,1.0
2010-03-30,1.32,1.32,1.24,1.29,56400,7.91999999999998,7.91999999999998,7.43999999999999,7.73999999999999,9400.00000000002,0.0,1.0
2010-03-31,1.27,1.29,1.21,1.29,1043400,7.61999999999999,7.73999999999999,7.25999999999999,7.73999999999999,173900,0.0,1.0
2010-04-01,1.63,1.63,1.28,1.32,2591000,9.77999999999998,9.77999999999998,7.67999999999999,7.91999999999998,431833.333333334,0.0,1.0
2010-04-05,1.53,1.74,1.51,1.66,1391100,9.17999999999998,10.44,9.05999999999998,9.95999999999998,231850,0.0,1.0
2010-04-06,1.48,1.55,1.43,1.54,563800,8.87999999999998,9.29999999999998,8.57999999999998,9.23999999999998,93966.6666666669,0.0,1.0
2010-04-07,1.54,1.54,1.43,1.53,325800,9.23999999999998,9.23999999999998,8.57999999999998,9.17999999999998,54300.0000000001,0.0,1.0
2010-04-08,1.52,1.55,1.47,1.52,257800,9.11999999999998,9.29999999999998,8.81999999999998,9.11999999999998,42966.6666666668,0.0,1.0
2010-04-09,1.5,1.55,1.47,1.5,192700,8.99999999999998,9.29999999999998,8.81999999999998,8.99999999999998,32116.6666666667,0.0,1.0
2010-04-12,1.5,1.52,1.47,1.48,185400,8.99999999999998,9.11999999999998,8.81999999999998,8.87999999999998,30900.0000000001,0.0,1.0
2010-04-13,1.54,1.63,1.46,1.49,415900,9.23999999999998,9.77999999999998,8.75999999999998,8.93999999999998,69316.6666666668,0.0,1.0
2010-04-14,1.6,1.65,1.55,1.65,653700,9.59999999999998,9.89999999999998,9.29999999999998,9.89999999999998,108950,0.0,1.0
2010-04-15,1.77,1.77,1.55,1.61,854000,10.62,10.62,9.29999999999998,9.65999999999998,142333.333333333,0.0,1.0
2010-04-16,1.74,1.88,1.55,1.77,1316600,10.44,11.28,9.29999999999998,10.62,219433.333333333,0.0,1.0
2010-04-19,1.69,1.76,1.6,1.76,558800,10.14,10.56,9.59999999999998,10.56,93133.3333333333,0.0,1.0
2010-04-20,1.75,1.8,1.65,1.65,675400,10.5,10.8,9.89999999999998,9.89999999999998,112566.666666667,0.0,1.0
2010-04-21,1.71,1.78,1.68,1.75,286800,10.26,10.68,10.08,10.5,47800,0.0,1.0
2010-04-22,1.75,1.77,1.67,1.67,196700,10.5,10.62,10.02,10.02,32783.3333333333,0.0,1.0
2010-04-23,2.11,2.2,1.73,1.73,2637800,12.66,13.2,10.38,10.38,439633.333333333,0.0,1.0
2010-04-26,2.11,2.24,1.93,2.16,1340200,12.66,13.44,11.58,12.96,223366.666666667,0.0,1.0
2010-04-27,1.95,2.15,1.95,2.1,571000,11.7,12.9,11.7,12.6,95166.6666666667,0.0,1.0
2010-04-28,1.97,2.05,1.95,2.0,410200,11.82,12.3,11.7,12.0,68366.6666666667,0.0,1.0
2010-04-29,2.07,2.07,1.98,2.0,539700,12.42,12.42,11.88,12.0,89950,0.0,1.0
2010-04-30,2.03,2.13,1.98,2.08,640000,12.18,12.78,11.88,12.48,106666.666666667,0.0,1.0
2010-05-03,2.05,2.11,1.97,1.98,499400,12.3,12.66,11.82,11.88,83233.3333333333,0.0,1.0
2010-05-04,1.82,2.07,1.78,1.99,954600,10.92,12.42,10.68,11.94,159100,0.0,1.0
2010-05-05,1.77,1.87,1.64,1.75,577700,10.62,11.22,9.83999999999998,10.5,96283.3333333333,0.0,1.0
2010-05-06,1.66,1.83,1.5,1.83,801100,9.95999999999998,10.98,8.99999999999998,10.98,133516.666666667,0.0,1.0
2010-05-07,1.67,1.74,1.58,1.66,493600,10.02,10.44,9.47999999999998,9.95999999999998,82266.6666666667,0.0,1.0
2010-05-10,1.72,1.79,1.68,1.74,157000,10.32,10.74,10.08,10.44,26166.6666666667,0.0,1.0
2010-05-11,1.83,1.94,1.63,1.67,652500,10.98,11.64,9.77999999999998,10.02,108750,0.0,1.0
2010-05-12,1.82,1.95,1.78,1.84,329400,10.92,11.7,10.68,11.04,54900,0.0,1.0
2010-05-13,1.84,1.9,1.74,1.75,366700,11.04,11.4,10.44,10.5,61116.6666666667,0.0,1.0
2010-05-14,1.75,1.8,1.72,1.75,197200,10.5,10.8,10.32,10.5,32866.6666666667,0.0,1.0
2010-05-17,1.73,1.78,1.58,1.75,461800,10.38,10.68,9.47999999999998,10.5,76966.6666666667,0.0,1.0
2010-05-18,1.61,1.79,1.51,1.79,285500,9.65999999999998,10.74,9.05999999999998,10.74,47583.3333333334,0.0,1.0
2010-05-19,1.5,1.65,1.41,1.65,478200,8.99999999999998,9.89999999999998,8.45999999999998,9.89999999999998,79700.0000000002,0.0,1.0
2010-05-20,1.34,1.48,1.28,1.48,627000,8.03999999999998,8.87999999999998,7.67999999999999,8.87999999999998,104500,0.0,1.0
2010-05-21,1.43,1.47,1.25,1.29,396600,8.57999999999998,8.81999999999998,7.49999999999999,7.73999999999999,66100.0000000001,0.0,1.0
2010-05-24,1.4,1.58,1.3,1.3,197300,8.39999999999998,9.47999999999998,7.79999999999998,7.79999999999998,32883.3333333334,0.0,1.0
2010-05-25,1.45,1.45,1.3,1.31,322200,8.69999999999998,8.69999999999998,7.79999999999998,7.85999999999999,53700.0000000001,0.0,1.0
2010-05-26,1.44,1.51,1.39,1.46,322700,8.63999999999998,9.05999999999998,8.33999999999998,8.75999999999998,53783.3333333335,0.0,1.0
2010-05-27,1.4,1.49,1.36,1.44,237200,8.39999999999998,8.93999999999998,8.15999999999998,8.63999999999998,39533.3333333334,0.0,1.0
2010-05-28,1.44,1.44,1.36,1.41,179000,8.63999999999998,8.63999999999998,8.15999999999998,8.45999999999998,29833.3333333334,0.0,1.0
2010-06-01,1.37,1.41,1.33,1.36,120200,8.21999999999998,8.45999999999998,7.97999999999999,8.15999999999998,20033.3333333334,0.0,1.0
2010-06-02,1.45,1.45,1.31,1.38,307000,8.69999999999998,8.69999999999998,7.85999999999999,8.27999999999998,51166.6666666668,0.0,1.0
2010-06-03,1.48,1.53,1.4,1.43,427800,8.87999999999998,9.17999999999998,8.39999999999998,8.57999999999998,71300.0000000002,0.0,1.0
2010-06-04,1.43,1.6,1.42,1.46,307100,8.57999999999998,9.59999999999998,8.51999999999998,8.75999999999998,51183.3333333335,0.0,1.0
2010-06-07,1.37,1.46,1.36,1.4,156400,8.21999999999998,8.75999999999998,8.15999999999998,8.39999999999998,26066.6666666667,0.0,1.0
2010-06-08,1.33,1.41,1.3,1.37,249600,7.97999999999999,8.45999999999998,7.79999999999998,8.21999999999998,41600.0000000001,0.0,1.0
2010-06-09,1.32,1.4,1.3,1.36,126500,7.91999999999998,8.39999999999998,7.79999999999998,8.15999999999998,21083.3333333334,0.0,1.0
2010-06-10,1.36,1.36,1.32,1.33,124200,8.15999999999998,8.15999999999998,7.91999999999998,7.97999999999999,20700.0000000001,0.0,1.0
2010-06-11,1.4,1.42,1.33,1.36,211900,8.39999999999998,8.51999999999998,7.97999999999999,8.15999999999998,35316.6666666667,0.0,1.0
2010-06-14,1.39,1.43,1.38,1.41,68800,8.33999999999998,8.57999999999998,8.27999999999998,8.45999999999998,11466.6666666667,0.0,1.0
2010-06-15,1.44,1.44,1.37,1.38,148100,8.63999999999998,8.63999999999998,8.21999999999998,8.27999999999998,24683.3333333334,0.0,1.0
2010-06-16,1.47,1.47,1.38,1.42,133500,8.81999999999998,8.81999999999998,8.27999999999998,8.51999999999998,22250,0.0,1.0
2010-06-17,1.46,1.48,1.44,1.46,44100,8.75999999999998,8.87999999999998,8.63999999999998,8.75999999999998,7350.00000000002,0.0,1.0
2010-06-18,1.47,1.47,1.41,1.46,141700,8.81999999999998,8.81999999999998,8.45999999999998,8.75999999999998,23616.6666666667,0.0,1.0
2010-06-21,1.38,1.49,1.38,1.47,109500,8.27999999999998,8.93999999999998,8.27999999999998,8.81999999999998,18250,0.0,1.0
2010-06-22,1.36,1.39,1.34,1.35,53500,8.15999999999998,8.33999999999998,8.03999999999998,8.09999999999999,8916.66666666669,0.0,1.0
2010-06-23,1.33,1.4,1.28,1.36,326800,7.97999999999999,8.39999999999998,7.67999999999999,8.15999999999998,54466.6666666667,0.0,1.0
2010-06-24,1.4,1.4,1.32,1.33,93500,8.39999999999998,8.39999999999998,7.91999999999998,7.97999999999999,15583.3333333334,0.0,1.0
2010-06-25,1.37,1.42,1.35,1.42,53400,8.21999999999998,8.51999999999998,8.09999999999999,8.51999999999998,8900.00000000002,0.0,1.0
2010-06-28,1.34,1.38,1.31,1.35,39300,8.03999999999998,8.27999999999998,7.85999999999999,8.09999999999999,6550.00000000002,0.0,1.0
2010-06-29,1.25,1.32,1.25,1.32,172000,7.49999999999999,7.91999999999998,7.49999999999999,7.91999999999998,28666.6666666667,0.0,1.0
2010-06-30,1.21,1.27,1.16,1.25,208600,7.25999999999999,7.61999999999999,6.95999999999999,7.49999999999999,34766.6666666667,0.0,1.0
2010-07-01,1.16,1.21,1.05,1.17,414700,6.95999999999999,7.25999999999999,6.29999999999999,7.01999999999999,69116.6666666668,0.0,1.0
2010-07-02,1.16,1.21,1.15,1.17,115000,6.95999999999999,7.25999999999999,6.89999999999999,7.01999999999999,19166.6666666667,0.0,1.0
2010-07-06,1.17,1.18,1.03,1.14,364200,7.01999999999999,7.07999999999999,6.17999999999999,6.83999999999999,60700.0000000001,0.0,1.0
2010-07-07,1.14,1.15,1.04,1.15,143800,6.83999999999999,6.89999999999999,6.23999999999999,6.89999999999999,23966.6666666667,0.0,1.0
2010-07-08,1.06,1.15,1.01,1.14,540600,6.35999999999999,6.89999999999999,6.05999999999999,6.83999999999999,90100.0000000001,0.0,1.0
2010-07-09,1.08,1.12,1.01,1.02,270300,6.47999999999999,6.71999999999999,6.05999999999999,6.11999999999999,45050.0000000001,0.0,1.0
2010-07-12,1.14,1.14,1.05,1.07,172400,6.83999999999999,6.83999999999999,6.29999999999999,6.41999999999999,28733.3333333334,0.0,1.0
2010-07-13,1.2,1.2,1.1,1.12,177200,7.19999999999999,7.19999999999999,6.59999999999999,6.71999999999999,29533.3333333334,0.0,1.0
2010-07-14,1.16,1.22,1.13,1.2,134600,6.95999999999999,7.31999999999999,6.77999999999999,7.19999999999999,22433.3333333334,0.0,1.0
2010-07-15,1.15,1.22,1.11,1.17,187500,6.89999999999999,7.31999999999999,6.65999999999999,7.01999999999999,31250,0.0,1.0
2010-07-16,1.12,1.16,1.1,1.11,88900,6.71999999999999,6.95999999999999,6.59999999999999,6.65999999999999,14816.6666666667,0.0,1.0
2010-07-19,1.14,1.16,1.1,1.1,80300,6.83999999999999,6.95999999999999,6.59999999999999,6.59999999999999,13383.3333333334,0.0,1.0
2010-07-20,1.15,1.16,1.09,1.15,150600,6.89999999999999,6.95999999999999,6.53999999999999,6.89999999999999,25100,0.0,1.0
2010-07-21,1.14,1.15,1.1,1.15,66200,6.83999999999999,6.89999999999999,6.59999999999999,6.89999999999999,11033.3333333333,0.0,1.0
2010-07-22,1.12,1.16,1.12,1.15,80500,6.71999999999999,6.95999999999999,6.71999999999999,6.89999999999999,13416.6666666667,0.0,1.0
2010-07-23,1.16,1.17,1.12,1.12,77900,6.95999999999999,7.01999999999999,6.71999999999999,6.71999999999999,12983.3333333334,0.0,1.0
2010-07-26,1.17,1.17,1.14,1.16,139100,7.01999999999999,7.01999999999999,6.83999999999999,6.95999999999999,23183.3333333334,0.0,1.0
2010-07-27,1.17,1.18,1.15,1.16,161700,7.01999999999999,7.07999999999999,6.89999999999999,6.95999999999999,26950,0.0,1.0
2010-07-28,1.17,1.17,1.13,1.14,115679,7.01999999999999,7.01999999999999,6.77999999999999,6.83999999999999,19279.8333333334,0.0,1.0
2010-07-29,1.15,1.17,1.1301,1.16,53254,6.89999999999999,7.01999999999999,6.78059999999999,6.95999999999999,8875.66666666668,0.0,1.0
2010-07-30,1.17,1.17,1.13,1.15,62900,7.01999999999999,7.01999999999999,6.77999999999999,6.89999999999999,10483.3333333333,0.0,1.0
2010-08-02,1.36,1.38,1.17,1.18,365900,8.15999999999998,8.27999999999998,7.01999999999999,7.07999999999999,60983.3333333335,0.0,1.0
2010-08-03,1.43,1.43,1.32,1.38,302900,8.57999999999998,8.57999999999998,7.91999999999998,8.27999999999998,50483.3333333334,0.0,1.0
2010-08-04,1.38,1.42,1.28,1.42,144400,8.27999999999998,8.51999999999998,7.67999999999999,8.51999999999998,24066.6666666667,0.0,1.0
2010-08-05,1.37,1.41,1.33,1.38,102800,8.21999999999998,8.45999999999998,7.97999999999999,8.27999999999998,17133.3333333334,0.0,1.0
2010-08-06,1.4,1.4,1.31,1.33,174100,8.39999999999998,8.39999999999998,7.85999999999999,7.97999999999999,29016.6666666667,0.0,1.0
2010-08-09,1.35,1.38,1.3,1.38,187300,8.09999999999999,8.27999999999998,7.79999999999998,8.27999999999998,31216.6666666667,0.0,1.0
2010-08-10,1.29,1.35,1.29,1.32,110400,7.73999999999999,8.09999999999999,7.73999999999999,7.91999999999998,18400,0.0,1.0
2010-08-11,1.31,1.31,1.23,1.26,140300,7.85999999999999,7.85999999999999,7.37999999999999,7.55999999999999,23383.3333333334,0.0,1.0
2010-08-12,1.36,1.39,1.28,1.32,214900,8.15999999999998,8.33999999999998,7.67999999999999,7.91999999999998,35816.6666666668,0.0,1.0
2010-08-13,1.57,1.73,1.43,1.45,1291300,9.41999999999998,10.38,8.57999999999998,8.69999999999998,215216.666666667,0.0,1.0
2010-08-16,1.51,1.63,1.51,1.59,405600,9.05999999999998,9.77999999999998,9.05999999999998,9.53999999999998,67600.0000000002,0.0,1.0
2010-08-17,1.52,1.57,1.46,1.54,264700,9.11999999999998,9.41999999999998,8.75999999999998,9.23999999999998,44116.6666666668,0.0,1.0
2010-08-18,1.5,1.61,1.47,1.47,350600,8.99999999999998,9.65999999999998,8.81999999999998,8.81999999999998,58433.3333333335,0.0,1.0
2010-08-19,1.59,1.59,1.46,1.49,197800,9.53999999999998,9.53999999999998,8.75999999999998,8.93999999999998,32966.6666666667,0.0,1.0
2010-08-20,1.5,1.6,1.49,1.56,161100,8.99999999999998,9.59999999999998,8.93999999999998,9.35999999999998,26850.0000000001,0.0,1.0
2010-08-23,1.38,1.52,1.37,1.52,216500,8.27999999999998,9.11999999999998,8.21999999999998,9.11999999999998,36083.3333333334,0.0,1.0
2010-08-24,1.34,1.43,1.31,1.34,364000,8.03999999999998,8.57999999999998,7.85999999999999,8.03999999999998,60666.6666666668,0.0,1.0
2010-08-25,1.4,1.42,1.24,1.34,516800,8.39999999999998,8.51999999999998,7.43999999999999,8.03999999999998,86133.3333333335,0.0,1.0
2010-08-26,1.4,1.5,1.35,1.44,295800,8.39999999999998,8.99999999999998,8.09999999999999,8.63999999999998,49300.0000000001,0.0,1.0
2010-08-27,1.4,1.43,1.34,1.4,356900,8.39999999999998,8.57999999999998,8.03999999999998,8.39999999999998,59483.3333333335,0.0,1.0
2010-08-30,1.38,1.41,1.34,1.4,164300,8.27999999999998,8.45999999999998,8.03999999999998,8.39999999999998,27383.3333333334,0.0,1.0
2010-08-31,1.45,1.49,1.38,1.39,463500,8.69999999999998,8.93999999999998,8.27999999999998,8.33999999999998,77250.0000000002,0.0,1.0
2010-09-01,1.43,1.48,1.41,1.45,588900,8.57999999999998,8.87999999999998,8.45999999999998,8.69999999999998,98150.0000000002,0.0,1.0
2010-09-02,1.55,1.67,1.42,1.42,882300,9.29999999999998,10.02,8.51999999999998,8.51999999999998,147050,0.0,1.0
2010-09-03,1.6,1.62,1.52,1.56,364600,9.59999999999998,9.71999999999998,9.11999999999998,9.35999999999998,60766.6666666668,0.0,1.0
2010-09-07,1.58,1.66,1.58,1.58,135200,9.47999999999998,9.95999999999998,9.47999999999998,9.47999999999998,22533.3333333334,0.0,1.0
2010-09-08,1.57,1.63,1.53,1.58,140600,9.41999999999998,9.77999999999998,9.17999999999998,9.47999999999998,23433.3333333334,0.0,1.0
2010-09-09,1.59,1.6,1.53,1.59,197700,9.53999999999998,9.59999999999998,9.17999999999998,9.53999999999998,32950.0000000001,0.0,1.0
2010-09-10,1.56,1.62,1.5,1.61,188100,9.35999999999998,9.71999999999998,8.99999999999998,9.65999999999998,31350.0000000001,0.0,1.0
2010-09-13,1.52,1.67,1.51,1.67,206200,9.11999999999998,10.02,9.05999999999998,10.02,34366.6666666667,0.0,1.0
2010-09-14,1.5,1.55,1.49,1.52,230200,8.99999999999998,9.29999999999998,8.93999999999998,9.11999999999998,38366.6666666667,0.0,1.0
2010-09-15,1.43,1.49,1.43,1.49,190300,8.57999999999998,8.93999999999998,8.57999999999998,8.93999999999998,31716.6666666667,0.0,1.0
2010-09-16,1.44,1.46,1.4,1.43,180700,8.63999999999998,8.75999999999998,8.39999999999998,8.57999999999998,30116.6666666667,0.0,1.0
2010-09-17,1.43,1.48,1.43,1.45,265100,8.57999999999998,8.87999999999998,8.57999999999998,8.69999999999998,44183.3333333334,0.0,1.0
2010-09-20,1.43,1.45,1.41,1.43,139200,8.57999999999998,8.69999999999998,8.45999999999998,8.57999999999998,23200.0000000001,0.0,1.0
2010-09-21,1.41,1.45,1.41,1.42,148100,8.45999999999998,8.69999999999998,8.45999999999998,8.51999999999998,24683.3333333334,0.0,1.0
2010-09-22,1.4,1.45,1.4,1.41,72100,8.39999999999998,8.69999999999998,8.39999999999998,8.45999999999998,12016.6666666667,0.0,1.0
2010-09-23,1.47,1.47,1.38,1.41,192400,8.81999999999998,8.81999999999998,8.27999999999998,8.45999999999998,32066.6666666667,0.0,1.0
2010-09-24,1.44,1.48,1.44,1.46,247000,8.63999999999998,8.87999999999998,8.63999999999998,8.75999999999998,41166.6666666668,0.0,1.0
2010-09-27,1.46,1.46,1.39,1.44,158600,8.75999999999998,8.75999999999998,8.33999999999998,8.63999999999998,26433.3333333334,0.0,1.0
2010-09-28,1.38,1.46,1.38,1.46,286100,8.27999999999998,8.75999999999998,8.27999999999998,8.75999999999998,47683.3333333335,0.0,1.0
2010-09-29,1.41,1.42,1.38,1.38,152900,8.45999999999998,8.51999999999998,8.27999999999998,8.27999999999998,25483.3333333334,0.0,1.0
2010-09-30,1.38,1.41,1.37,1.41,103500,8.27999999999998,8.45999999999998,8.21999999999998,8.45999999999998,17250,0.0,1.0
2010-10-01,1.42,1.43,1.4,1.41,106400,8.51999999999998,8.57999999999998,8.39999999999998,8.45999999999998,17733.3333333334,0.0,1.0
2010-10-04,1.45,1.45,1.41,1.43,128100,8.69999999999998,8.69999999999998,8.45999999999998,8.57999999999998,21350,0.0,1.0
2010-10-05,1.5,1.5,1.41,1.44,375700,8.99999999999998,8.99999999999998,8.45999999999998,8.63999999999998,62616.6666666668,0.0,1.0
2010-10-06,1.52,1.57,1.49,1.49,472100,9.11999999999998,9.41999999999998,8.93999999999998,8.93999999999998,78683.3333333335,0.0,1.0
2010-10-07,1.52,1.54,1.47,1.52,161900,9.11999999999998,9.23999999999998,8.81999999999998,9.11999999999998,26983.3333333334,0.0,1.0
2010-10-08,1.53,1.55,1.49,1.5,212900,9.17999999999998,9.29999999999998,8.93999999999998,8.99999999999998,35483.3333333334,0.0,1.0
2010-10-11,1.77,1.79,1.58,1.59,1587100,10.62,10.74,9.47999999999998,9.53999999999998,264516.666666667,0.0,1.0
2010-10-12,1.85,1.9,1.72,1.77,1021600,11.1,11.4,10.32,10.62,170266.666666667,0.0,1.0
2010-10-13,1.8,1.88,1.74,1.85,584600,10.8,11.28,10.44,11.1,97433.3333333333,0.0,1.0
2010-10-14,1.7,1.82,1.68,1.8,416000,10.2,10.92,10.08,10.8,69333.3333333333,0.0,1.0
2010-10-15,1.74,1.74,1.61,1.69,464200,10.44,10.44,9.65999999999998,10.14,77366.6666666667,0.0,1.0
2010-10-18,1.69,1.74,1.66,1.73,176000,10.14,10.44,9.95999999999998,10.38,29333.3333333333,0.0,1.0
2010-10-19,1.62,1.67,1.6,1.65,206600,9.71999999999998,10.02,9.59999999999998,9.89999999999998,34433.3333333334,0.0,1.0
2010-10-20,1.64,1.66,1.6,1.62,219100,9.83999999999998,9.95999999999998,9.59999999999998,9.71999999999998,36516.6666666667,0.0,1.0
2010-10-21,1.69,1.77,1.64,1.66,675300,10.14,10.62,9.83999999999998,9.95999999999998,112550,0.0,1.0
2010-10-22,1.73,1.73,1.67,1.67,191000,10.38,10.38,10.02,10.02,31833.3333333333,0.0,1.0
2010-10-25,1.75,1.81,1.73,1.74,423600,10.5,10.86,10.38,10.44,70600,0.0,1.0
2010-10-26,1.79,1.81,1.74,1.76,167000,10.74,10.86,10.44,10.56,27833.3333333333,0.0,1.0
2010-10-27,1.74,1.78,1.72,1.77,106800,10.44,10.68,10.32,10.62,17800,0.0,1.0
2010-10-28,1.7,1.75,1.69,1.74,182800,10.2,10.5,10.14,10.44,30466.6666666667,0.0,1.0
2010-10-29,1.81,1.85,1.71,1.71,295800,10.86,11.1,10.26,10.26,49300,0.0,1.0
2010-11-01,1.78,1.8,1.65,1.78,341900,10.68,10.8,9.89999999999998,10.68,56983.3333333333,0.0,1.0
2010-11-02,1.84,1.86,1.78,1.8,226300,11.04,11.16,10.68,10.8,37716.6666666667,0.0,1.0
2010-11-03,1.79,1.86,1.76,1.85,224400,10.74,11.16,10.56,11.1,37400,0.0,1.0
2010-11-04,1.86,1.86,1.78,1.8,364100,11.16,11.16,10.68,10.8,60683.3333333333,0.0,1.0
2010-11-05,2.04,2.05,1.85,1.86,863100,12.24,12.3,11.1,11.16,143850,0.0,1.0
2010-11-08,1.96,2.05,1.93,2.01,436900,11.76,12.3,11.58,12.06,72816.6666666667,0.0,1.0
2010-11-09,2.07,2.12,1.97,1.97,1048800,12.42,12.72,11.82,11.82,174800,0.0,1.0
2010-11-10,2.17,2.23,2.0,2.11,1085000,13.02,13.38,12.0,12.66,180833.333333333,0.0,1.0
2010-11-11,2.77,2.77,2.3,2.36,3660600,16.62,16.62,13.8,14.16,610100,0.0,1.0
2010-11-12,2.68,2.95,2.58,2.72,1896600,16.08,17.7,15.48,16.32,316100,0.0,1.0
2010-11-15,2.95,3.08,2.65,2.71,1930800,17.7,18.48,15.9,16.26,321800,0.0,1.0
2010-11-16,2.94,3.1,2.62,2.86,1968000,17.64,18.6,15.72,17.16,328000,0.0,1.0
2010-11-17,2.85,2.9,2.78,2.88,702700,17.1,17.4,16.68,17.28,117116.666666667,0.0,1.0
2010-11-18,2.94,2.94,2.8,2.94,1011900,17.64,17.64,16.8,17.64,168650,0.0,1.0
2010-11-19,3.27,3.27,2.97,3.04,2019100,19.62,19.62,17.82,18.24,336516.666666667,0.0,1.0
2010-11-22,3.69,3.79,3.32,3.32,3214700,22.14,22.74,19.92,19.92,535783.333333333,0.0,1.0
2010-11-23,3.83,3.86,3.45,3.57,2307200,22.98,23.16,20.7,21.42,384533.333333333,0.0,1.0
2010-11-24,4.0,4.21,3.86,3.9,2679900,24.0,25.26,23.16,23.4,446650,0.0,1.0
2010-11-26,4.0,4.32,3.87,3.98,1622700,24.0,25.92,23.22,23.88,270450,0.0,1.0
2010-11-29,3.57,4.01,3.56,4.0,2158000,21.42,24.06,21.36,24.0,359666.666666667,0.0,1.0
2010-11-30,3.71,3.8,3.22,3.48,2916000,22.26,22.8,19.32,20.88,486000,0.0,1.0
2010-12-01,3.75,3.87,3.64,3.65,1178200,22.5,23.22,21.84,21.9,196366.666666667,0.0,1.0
2010-12-02,4.28,4.28,3.66,3.8,2314800,25.6799999999999,25.6799999999999,21.96,22.8,385800.000000002,0.0,1.0
2010-12-03,4.71,4.84,4.31,4.31,2982700,28.2599999999999,29.0399999999999,25.8599999999999,25.8599999999999,497116.666666668,0.0,1.0
2010-12-06,4.52,4.84,4.47,4.68,1603800,27.1199999999999,29.0399999999999,26.8199999999999,28.0799999999999,267300.000000001,0.0,1.0
2010-12-07,4.11,4.73,4.03,4.55,2622400,24.66,28.3799999999999,24.18,27.2999999999999,437066.666666667,0.0,1.0
2010-12-08,3.82,4.15,3.82,4.15,1643300,22.92,24.9,22.92,24.9,273883.333333333,0.0,1.0
2010-12-09,4.13,4.2,3.86,3.87,1604700,24.78,25.2,23.16,23.22,267450,0.0,1.0
2010-12-10,4.23,4.5,4.11,4.14,1777800,25.38,26.9999999999999,24.66,24.84,296300,0.0,1.0
2010-12-13,4.09,4.48,3.98,4.44,1334900,24.54,26.8799999999999,23.88,26.64,222483.333333333,0.0,1.0
2010-12-14,4.1,4.18,3.88,4.11,1028700,24.6,25.0799999999999,23.28,24.66,171450,0.0,1.0
2010-12-15,4.02,4.28,3.99,4.09,672900,24.12,25.6799999999999,23.94,24.54,112150,0.0,1.0
2010-12-16,4.22,4.25,3.87,4.02,1025700,25.32,25.5,23.22,24.12,170950,0.0,1.0
2010-12-17,4.16,4.41,4.16,4.41,1072200,24.96,26.46,24.96,26.46,178700,0.0,1.0
2010-12-20,4.11,4.24,4.11,4.19,454500,24.66,25.44,24.66,25.14,75750,0.0,1.0
2010-12-21,4.27,4.65,4.1,4.1,2137900,25.6199999999999,27.8999999999999,24.6,24.6,356316.666666668,0.0,1.0
2010-12-22,4.33,4.43,4.26,4.28,522400,25.98,26.5799999999999,25.5599999999999,25.6799999999999,87066.6666666667,0.0,1.0
2010-12-23,4.27,4.38,4.21,4.34,394600,25.6199999999999,26.2799999999999,25.26,26.0399999999999,65766.6666666669,0.0,1.0
2010-12-27,4.35,4.38,4.2,4.2,371000,26.0999999999999,26.2799999999999,25.2,25.2,61833.3333333336,0.0,1.0
2010-12-28,4.25,4.38,4.25,4.37,289400,25.5,26.2799999999999,25.5,26.2199999999999,48233.3333333333,0.0,1.0
2010-12-29,4.55,4.75,4.25,4.26,2563800,27.2999999999999,28.4999999999999,25.5,25.5599999999999,427300.000000002,0.0,1.0
2010-12-30,4.81,5.27,4.52,4.56,4851400,28.8599999999999,31.6199999999999,27.1199999999999,27.3599999999999,808566.666666669,0.0,1.0
2010-12-31,5.45,5.75,4.85,4.94,5738000,32.6999999999999,34.4999999999999,29.0999999999999,29.6399999999999,956333.333333336,0.0,1.0
2011-01-03,5.25,5.92,5.25,5.92,3987400,31.4999999999999,35.5199999999999,31.4999999999999,35.5199999999999,664566.666666669,0.0,1.0
2011-01-04,5.28,5.39,4.91,5.2,2294800,31.6799999999999,32.3399999999999,29.4599999999999,31.1999999999999,382466.666666668,0.0,1.0
2011-01-05,5.38,5.4,5.08,5.3,1127300,32.2799999999999,32.3999999999999,30.4799999999999,31.7999999999999,187883.333333334,0.0,1.0
2011-01-06,5.27,5.51,5.17,5.5,954400,31.6199999999999,33.0599999999999,31.0199999999999,32.9999999999999,159066.666666667,0.0,1.0
2011-01-07,5.14,5.34,4.84,5.32,1767300,30.8399999999999,32.0399999999999,29.0399999999999,31.9199999999999,294550.000000001,0.0,1.0
2011-01-10,5.12,5.14,4.96,5.02,609900,30.7199999999999,30.8399999999999,29.7599999999999,30.1199999999999,101650,0.0,1.0
2011-01-11,5.27,5.32,5.05,5.12,991100,31.6199999999999,31.9199999999999,30.2999999999999,30.7199999999999,165183.333333334,0.0,1.0
2011-01-12,6.07,6.23,5.43,5.52,4331200,36.4199999999999,37.3799999999999,32.5799999999999,33.1199999999999,721866.666666669,0.0,1.0
2011-01-13,5.89,6.18,5.81,6.18,1856200,35.3399999999999,37.0799999999999,34.8599999999999,37.0799999999999,309366.666666668,0.0,1.0
2011-01-14,5.85,5.98,5.45,5.9,2027300,35.0999999999999,35.8799999999999,32.6999999999999,35.3999999999999,337883.333333334,0.0,1.0
2011-01-18,6.27,6.57,5.7,5.86,2830000,37.6199999999999,39.4199999999999,34.1999999999999,35.1599999999999,471666.666666668,0.0,1.0
2011-01-19,6.08,6.49,6.0,6.42,2639600,36.4799999999999,38.9399999999999,35.9999999999999,38.5199999999999,439933.333333335,0.0,1.0
2011-01-20,5.99,6.09,5.68,6.0,1572700,35.9399999999999,36.5399999999999,34.0799999999999,35.9999999999999,262116.666666667,0.0,1.0
2011-01-21,5.82,6.28,5.75,6.03,1708300,34.9199999999999,37.6799999999999,34.4999999999999,36.1799999999999,284716.666666667,0.0,1.0
2011-01-24,6.2,6.39,5.75,5.78,2326000,37.1999999999999,38.3399999999999,34.4999999999999,34.6799999999999,387666.666666668,0.0,1.0
2011-01-25,6.3,6.32,6.08,6.23,983700,37.7999999999999,37.9199999999999,36.4799999999999,37.3799999999999,163950,0.0,1.0
2011-01-26,6.6,6.75,6.35,6.37,1996300,39.5999999999999,40.4999999999999,38.0999999999999,38.2199999999999,332716.666666668,0.0,1.0
2011-01-27,6.99,7.16,6.5,6.59,2657500,41.9399999999999,42.9599999999999,38.9999999999999,39.5399999999999,442916.666666668,0.0,1.0
2011-01-28,6.75,7.42,6.64,7.06,3426100,40.4999999999999,44.5199999999999,39.8399999999999,42.3599999999999,571016.666666668,0.0,1.0
2011-01-31,7.04,7.04,6.75,6.86,1674000,42.2399999999999,42.2399999999999,40.4999999999999,41.1599999999999,279000.000000001,0.0,1.0
2011-02-01,6.82,7.2,6.69,7.07,2206400,40.9199999999999,43.1999999999999,40.1399999999999,42.4199999999999,367733.333333334,0.0,1.0
2011-02-02,6.63,6.79,6.06,6.75,3433600,39.7799999999999,40.7399999999999,36.3599999999999,40.4999999999999,572266.666666668,0.0,1.0
2011-02-03,6.67,6.78,6.44,6.63,1143500,40.0199999999999,40.6799999999999,38.6399999999999,39.7799999999999,190583.333333334,0.0,1.0
2011-02-04,6.95,7.09,6.55,6.93,2627200,41.6999999999999,42.5399999999999,39.2999999999999,41.5799999999999,437866.666666668,0.0,1.0
2011-02-07,7.04,7.18,7.01,7.02,1195700,42.2399999999999,43.0799999999999,42.0599999999999,42.1199999999999,199283.333333334,0.0,1.0
2011-02-08,6.88,7.04,6.79,7.04,900600,41.2799999999999,42.2399999999999,40.7399999999999,42.2399999999999,150100,0.0,1.0
2011-02-09,6.65,6.87,6.56,6.87,880500,39.8999999999999,41.2199999999999,39.3599999999999,41.2199999999999,146750,0.0,1.0
2011-02-10,6.5,6.62,6.38,6.6,1095200,38.9999999999999,39.7199999999999,38.2799999999999,39.5999999999999,182533.333333334,0.0,1.0
2011-02-11,6.59,6.72,6.5,6.59,683200,39.5399999999999,40.3199999999999,38.9999999999999,39.5399999999999,113866.666666667,0.0,1.0
2011-02-14,7.01,7.06,6.59,6.62,1152800,42.0599999999999,42.3599999999999,39.5399999999999,39.7199999999999,192133.333333334,0.0,1.0
2011-02-15,6.82,7.15,6.81,7.02,1005000,40.9199999999999,42.8999999999999,40.8599999999999,42.1199999999999,167500,0.0,1.0
2011-02-16,7.05,7.06,6.87,6.98,796300,42.2999999999999,42.3599999999999,41.2199999999999,41.8799999999999,132716.666666667,0.0,1.0
2011-02-17,7.05,7.11,6.89,7.11,865100,42.2999999999999,42.6599999999999,41.3399999999999,42.6599999999999,144183.333333334,0.0,1.0
2011-02-18,6.88,7.16,6.7,7.16,1094400,41.2799999999999,42.9599999999999,40.1999999999999,42.9599999999999,182400,0.0,1.0
2011-02-22,6.41,7.05,6.4,6.78,1804300,38.4599999999999,42.2999999999999,38.3999999999999,40.6799999999999,300716.666666667,0.0,1.0
2011-02-23,6.13,6.65,6.03,6.51,1886300,36.7799999999999,39.8999999999999,36.1799999999999,39.0599999999999,314383.333333334,0.0,1.0
2011-02-24,6.09,6.31,5.82,6.18,1558500,36.5399999999999,37.8599999999999,34.9199999999999,37.0799999999999,259750.000000001,0.0,1.0
2011-02-25,6.53,6.53,6.17,6.18,1083500,39.1799999999999,39.1799999999999,37.0199999999999,37.0799999999999,180583.333333334,0.0,1.0
2011-02-28,6.5,6.9,6.43,6.9,963200,38.9999999999999,41.3999999999999,38.5799999999999,41.3999999999999,160533.333333334,0.0,1.0
2011-03-01,6.18,6.62,6.04,6.57,1343800,37.0799999999999,39.7199999999999,36.2399999999999,39.4199999999999,223966.666666667,0.0,1.0
2011-03-02,6.26,6.35,6.02,6.15,851900,37.5599999999999,38.0999999999999,36.1199999999999,36.8999999999999,141983.333333334,0.0,1.0
2011-03-03,6.52,6.56,6.31,6.42,1265500,39.1199999999999,39.3599999999999,37.8599999999999,38.5199999999999,210916.666666667,0.0,1.0
2011-03-04,6.62,6.65,6.44,6.61,673800,39.7199999999999,39.8999999999999,38.6399999999999,39.6599999999999,112300,0.0,1.0
2011-03-07,6.3,6.73,6.12,6.62,1014700,37.7999999999999,40.3799999999999,36.7199999999999,39.7199999999999,169116.666666667,0.0,1.0
2011-03-08,6.61,6.64,6.16,6.32,805900,39.6599999999999,39.8399999999999,36.9599999999999,37.9199999999999,134316.666666667,0.0,1.0
2011-03-09,6.35,6.63,6.3,6.47,815600,38.0999999999999,39.7799999999999,37.7999999999999,38.8199999999999,135933.333333334,0.0,1.0
2011-03-10,6.07,6.25,5.92,6.2,1304400,36.4199999999999,37.4999999999999,35.5199999999999,37.1999999999999,217400.000000001,0.0,1.0
2011-03-11,6.02,6.07,5.75,5.95,1177500,36.1199999999999,36.4199999999999,34.4999999999999,35.6999999999999,196250.000000001,0.0,1.0
2011-03-14,6.04,6.25,5.85,5.98,547300,36.2399999999999,37.4999999999999,35.0999999999999,35.8799999999999,91216.6666666669,0.0,1.0
2011-03-15,5.5,5.8,5.28,5.8,1471900,32.9999999999999,34.7999999999999,31.6799999999999,34.7999999999999,245316.666666667,0.0,1.0
2011-03-16,5.27,5.75,5.25,5.49,1405800,31.6199999999999,34.4999999999999,31.4999999999999,32.9399999999999,234300.000000001,0.0,1.0
2011-03-17,6.87,6.95,5.77,5.77,6173100,41.2199999999999,41.6999999999999,34.6199999999999,34.6199999999999,1028850,0.0,1.0
2011-03-18,6.89,7.09,6.73,6.97,1994700,41.3399999999999,42.5399999999999,40.3799999999999,41.8199999999999,332450.000000001,0.0,1.0
2011-03-21,7.35,7.38,6.95,7.07,2220200,44.0999999999999,44.2799999999999,41.6999999999999,42.4199999999999,370033.333333334,0.0,1.0
2011-03-22,8.06,8.34,7.38,7.39,5198500,48.3599999999999,50.0399999999999,44.2799999999999,44.3399999999999,866416.666666668,0.0,1.0
2011-03-23,8.02,8.23,7.75,8.09,1610600,48.1199999999999,49.3799999999999,46.4999999999999,48.5399999999999,268433.333333334,0.0,1.0
2011-03-24,8.17,8.34,7.95,8.19,1207500,49.0199999999999,50.0399999999999,47.6999999999999,49.1399999999999,201250,0.0,1.0
2011-03-25,8.28,8.29,8.1,8.2,919200,49.6799999999999,49.7399999999999,48.5999999999999,49.1999999999999,153200,0.0,1.0
2011-03-28,8.09,8.89,8.02,8.49,2355000,48.5399999999999,53.3399999999999,48.1199999999999,50.9399999999999,392500.000000001,0.0,1.0
2011-03-29,8.18,8.35,7.77,8.13,1508500,49.0799999999999,50.0999999999999,46.6199999999999,48.7799999999999,251416.666666667,0.0,1.0
2011-03-30,8.57,8.66,8.24,8.25,1311700,51.4199999999999,51.9599999999999,49.4399999999999,49.4999999999999,218616.666666667,0.0,1.0
2011-03-31,8.41,8.8,8.34,8.67,1223000,50.4599999999999,52.7999999999999,50.0399999999999,52.0199999999999,203833.333333334,0.0,1.0
2011-04-01,8.61,8.7,8.45,8.59,808100,51.6599999999999,52.1999999999999,50.6999999999999,51.5399999999999,134683.333333334,0.0,1.0
2011-04-04,8.54,8.64,8.3,8.61,690400,51.2399999999999,51.8399999999999,49.7999999999999,51.6599999999999,115066.666666667,0.0,1.0
2011-04-05,8.51,8.65,8.4,8.62,410700,51.0599999999999,51.8999999999999,50.3999999999999,51.7199999999999,68450.0000000001,0.0,1.0
2011-04-06,8.39,8.65,8.25,8.57,874600,50.3399999999999,51.8999999999999,49.4999999999999,51.4199999999999,145766.666666667,0.0,1.0
2011-04-07,8.47,8.49,8.22,8.35,535000,50.8199999999999,50.9399999999999,49.3199999999999,50.0999999999999,89166.6666666669,0.0,1.0
2011-04-08,9.19,9.64,8.43,8.5,3832700,55.1399999999999,57.8399999999999,50.5799999999999,50.9999999999999,638783.333333334,0.0,1.0
2011-04-11,9.1,9.72,8.98,9.17,2391200,54.5999999999999,58.3199999999999,53.8799999999999,55.0199999999999,398533.333333334,0.0,1.0
2011-04-12,8.65,8.98,8.07,8.96,2450400,51.8999999999999,53.8799999999999,48.4199999999999,53.7599999999999,408400.000000001,0.0,1.0
2011-04-13,8.77,8.96,8.54,8.78,657900,52.6199999999999,53.7599999999999,51.2399999999999,52.6799999999999,109650,0.0,1.0
2011-04-14,8.71,8.82,8.55,8.71,692400,52.2599999999999,52.9199999999999,51.2999999999999,52.2599999999999,115400,0.0,1.0
2011-04-15,8.83,9.29,8.55,8.72,1295400,52.9799999999999,55.7399999999999,51.2999999999999,52.3199999999999,215900,0.0,1.0
2011-04-18,8.66,8.81,8.36,8.68,875000,51.9599999999999,52.8599999999999,50.1599999999999,52.0799999999999,145833.333333334,0.0,1.0
2011-04-19,8.86,9.08,8.55,8.66,1004100,53.1599999999999,54.4799999999999,51.2999999999999,51.9599999999999,167350,0.0,1.0
2011-04-20,8.93,9.16,8.78,9.06,768700,53.5799999999999,54.9599999999999,52.6799999999999,54.3599999999999,128116.666666667,0.0,1.0
2011-04-21,8.93,9.12,8.8,8.94,800000,53.5799999999999,54.7199999999999,52.7999999999999,53.6399999999999,133333.333333334,0.0,1.0
2011-04-25,9.01,9.1,8.8,9.03,505100,54.0599999999999,54.5999999999999,52.7999999999999,54.1799999999999,84183.3333333335,0.0,1.0
2011-04-26,9.52,9.74,9.04,9.04,1900000,57.1199999999999,58.4399999999999,54.2399999999999,54.2399999999999,316666.666666667,0.0,1.0
2011-04-27,9.31,9.67,9.22,9.6,1134400,55.8599999999999,58.0199999999999,55.3199999999999,57.5999999999999,189066.666666667,0.0,1.0
2011-04-28,9.06,9.36,8.85,9.26,828600,54.3599999999999,56.1599999999999,53.0999999999999,55.5599999999999,138100,0.0,1.0
2011-04-29,9.58,9.61,9.0,9.14,1034600,57.4799999999999,57.6599999999999,53.9999999999999,54.8399999999999,172433.333333334,0.0,1.0
2011-05-02,9.23,9.94,9.11,9.69,1498600,55.3799999999999,59.6399999999999,54.6599999999999,58.1399999999999,249766.666666667,0.0,1.0
2011-05-03,9.01,9.29,8.95,9.15,1190900,54.0599999999999,55.7399999999999,53.6999999999999,54.8999999999999,198483.333333334,0.0,1.0
2011-05-04,8.84,9.01,8.4,9.01,1503700,53.0399999999999,54.0599999999999,50.3999999999999,54.0599999999999,250616.666666667,0.0,1.0
2011-05-05,8.27,8.67,8.23,8.61,1271100,49.6199999999999,52.0199999999999,49.3799999999999,51.6599999999999,211850,0.0,1.0
2011-05-06,8.66,9.02,8.37,8.37,1019400,51.9599999999999,54.1199999999999,50.2199999999999,50.2199999999999,169900,0.0,1.0
2011-05-09,9.23,9.23,8.62,8.62,981700,55.3799999999999,55.3799999999999,51.7199999999999,51.7199999999999,163616.666666667,0.0,1.0
2011-05-10,9.5,9.5,9.07,9.27,1322900,56.9999999999999,56.9999999999999,54.4199999999999,55.6199999999999,220483.333333334,0.0,1.0
2011-05-11,9.24,9.63,9.01,9.5,1265400,55.4399999999999,57.7799999999999,54.0599999999999,56.9999999999999,210900,0.0,1.0
2011-05-12,8.63,9.0,8.51,9.0,2300000,51.7799999999999,53.9999999999999,51.0599999999999,53.9999999999999,383333.333333334,0.0,1.0
2011-05-13,8.62,8.8,8.44,8.66,1048300,51.7199999999999,52.7999999999999,50.6399999999999,51.9599999999999,174716.666666667,0.0,1.0
2011-05-16,8.1,8.7,8.05,8.61,1272500,48.5999999999999,52.1999999999999,48.2999999999999,51.6599999999999,212083.333333334,0.0,1.0
2011-05-17,8.16,8.33,7.62,7.85,1959900,48.9599999999999,49.9799999999999,45.7199999999999,47.0999999999999,326650.000000001,0.0,1.0
2011-05-18,8.18,8.34,8.05,8.19,841700,49.0799999999999,50.0399999999999,48.2999999999999,49.1399999999999,140283.333333334,0.0,1.0
2011-05-19,8.29,8.59,8.22,8.29,954700,49.7399999999999,51.5399999999999,49.3199999999999,49.7399999999999,159116.666666667,0.0,1.0
2011-05-20,8.18,8.35,7.91,8.24,958300,49.0799999999999,50.0999999999999,47.4599999999999,49.4399999999999,159716.666666667,0.0,1.0
2011-05-23,8.01,8.15,7.79,7.97,665500,48.0599999999999,48.8999999999999,46.7399999999999,47.8199999999999,110916.666666667,0.0,1.0
2011-05-24,8.04,8.4,8.0,8.26,772500,48.2399999999999,50.3999999999999,47.9999999999999,49.5599999999999,128750,0.0,1.0
2011-05-25,8.46,8.49,7.9,8.0,980900,50.7599999999999,50.9399999999999,47.3999999999999,47.9999999999999,163483.333333334,0.0,1.0
2011-05-26,8.68,8.74,8.31,8.41,1064400,52.0799999999999,52.4399999999999,49.8599999999999,50.4599999999999,177400,0.0,1.0
2011-05-27,8.81,8.93,8.69,8.74,599700,52.8599999999999,53.5799999999999,52.1399999999999,52.4399999999999,99950.0000000002,0.0,1.0
2011-05-31,8.88,9.02,8.71,9.02,822900,53.2799999999999,54.1199999999999,52.2599999999999,54.1199999999999,137150,0.0,1.0
2011-06-01,8.33,8.96,8.25,8.82,1307300,49.9799999999999,53.7599999999999,49.4999999999999,52.9199999999999,217883.333333334,0.0,1.0
2011-06-02,8.59,8.68,8.01,8.32,778200,51.5399999999999,52.0799999999999,48.0599999999999,49.9199999999999,129700,0.0,1.0
2011-06-03,8.52,8.67,8.24,8.33,496100,51.1199999999999,52.0199999999999,49.4399999999999,49.9799999999999,82683.3333333335,0.0,1.0
2011-06-06,8.04,8.47,7.95,8.46,873500,48.2399999999999,50.8199999999999,47.6999999999999,50.7599999999999,145583.333333334,0.0,1.0
2011-06-07,8.45,8.6,8.07,8.11,667900,50.6999999999999,51.5999999999999,48.4199999999999,48.6599999999999,111316.666666667,0.0,1.0
2011-06-08,8.31,8.61,8.25,8.53,610800,49.8599999999999,51.6599999999999,49.4999999999999,51.1799999999999,101800,0.0,1.0
2011-06-09,8.48,8.59,8.18,8.34,534800,50.8799999999999,51.5399999999999,49.0799999999999,50.0399999999999,89133.3333333335,0.0,1.0
2011-06-10,8.17,8.56,8.13,8.37,1341700,49.0199999999999,51.3599999999999,48.7799999999999,50.2199999999999,223616.666666667,0.0,1.0
2011-06-13,8.07,8.26,7.83,8.14,1486400,48.4199999999999,49.5599999999999,46.9799999999999,48.8399999999999,247733.333333334,0.0,1.0
2011-06-14,8.29,8.35,8.17,8.27,825500,49.7399999999999,50.0999999999999,49.0199999999999,49.6199999999999,137583.333333334,0.0,1.0
2011-06-15,7.91,8.24,7.76,8.15,1134400,47.4599999999999,49.4399999999999,46.5599999999999,48.8999999999999,189066.666666667,0.0,1.0
2011-06-16,7.64,7.97,7.39,7.95,1488800,45.8399999999999,47.8199999999999,44.3399999999999,47.6999999999999,248133.333333334,0.0,1.0
2011-06-17,7.55,7.86,7.45,7.86,1172400,45.2999999999999,47.1599999999999,44.6999999999999,47.1599999999999,195400,0.0,1.0
2011-06-20,7.44,7.44,6.98,7.43,1417500,44.6399999999999,44.6399999999999,41.8799999999999,44.5799999999999,236250.000000001,0.0,1.0
2011-06-21,7.85,7.94,7.48,7.48,1027400,47.0999999999999,47.6399999999999,44.8799999999999,44.8799999999999,171233.333333334,0.0,1.0
2011-06-22,7.74,8.13,7.7,7.84,919900,46.4399999999999,48.7799999999999,46.1999999999999,47.0399999999999,153316.666666667,0.0,1.0
2011-06-23,7.89,7.9,7.36,7.51,1035500,47.3399999999999,47.3999999999999,44.1599999999999,45.0599999999999,172583.333333334,0.0,1.0
2011-06-24,7.63,8.05,7.57,7.9,5546400,45.7799999999999,48.2999999999999,45.4199999999999,47.3999999999999,924400.000000002,0.0,1.0
2011-06-27,7.81,7.88,7.46,7.62,781100,46.8599999999999,47.2799999999999,44.7599999999999,45.7199999999999,130183.333333334,0.0,1.0
2011-06-28,8.11,8.13,7.84,7.87,728300,48.6599999999999,48.7799999999999,47.0399999999999,47.2199999999999,121383.333333334,0.0,1.0
2011-06-29,8.36,8.39,8.06,8.15,956900,50.1599999999999,50.3399999999999,48.3599999999999,48.8999999999999,159483.333333334,0.0,1.0
2011-06-30,8.52,8.62,8.32,8.38,950700,51.1199999999999,51.7199999999999,49.9199999999999,50.2799999999999,158450,0.0,1.0
2011-07-01,8.55,8.61,8.35,8.49,758000,51.2999999999999,51.6599999999999,50.0999999999999,50.9399999999999,126333.333333334,0.0,1.0
2011-07-05,8.86,8.91,8.47,8.59,696300,53.1599999999999,53.4599999999999,50.8199999999999,51.5399999999999,116050,0.0,1.0
2011-07-06,8.83,8.97,8.7,8.83,622300,52.9799999999999,53.8199999999999,52.1999999999999,52.9799999999999,103716.666666667,0.0,1.0
2011-07-07,8.91,9.08,8.87,8.96,692200,53.4599999999999,54.4799999999999,53.2199999999999,53.7599999999999,115366.666666667,0.0,1.0
2011-07-08,9.11,9.14,8.69,8.81,1054500,54.6599999999999,54.8399999999999,52.1399999999999,52.8599999999999,175750,0.0,1.0
2011-07-11,8.8,9.07,8.69,9.02,898900,52.7999999999999,54.4199999999999,52.1399999999999,54.1199999999999,149816.666666667,0.0,1.0
2011-07-12,8.83,9.0,8.65,8.73,621000,52.9799999999999,53.9999999999999,51.8999999999999,52.3799999999999,103500,0.0,1.0
2011-07-13,8.85,9.09,8.78,8.92,637000,53.0999999999999,54.5399999999999,52.6799999999999,53.5199999999999,106166.666666667,0.0,1.0
2011-07-14,8.63,9.15,8.6,8.97,733500,51.7799999999999,54.8999999999999,51.5999999999999,53.8199999999999,122250,0.0,1.0
2011-07-15,8.94,8.98,8.72,8.72,571200,53.6399999999999,53.8799999999999,52.3199999999999,52.3199999999999,95200.0000000002,0.0,1.0
2011-07-18,9.44,9.49,8.8,8.86,1828600,56.6399999999999,56.9399999999999,52.7999999999999,53.1599999999999,304766.666666667,0.0,1.0
2011-07-19,10.17,10.28,9.5,9.65,2460600,61.0199999999999,61.6799999999999,56.9999999999999,57.8999999999999,410100.000000001,0.0,1.0
2011-07-20,10.21,10.47,10.1,10.3,1426100,61.2599999999999,62.8199999999999,60.5999999999999,61.7999999999999,237683.333333334,0.0,1.0
2011-07-21,10.01,10.33,9.91,10.26,1304400,60.0599999999999,61.9799999999999,59.4599999999999,61.5599999999999,217400,0.0,1.0
2011-07-22,10.55,10.6,9.89,10.01,1240800,63.2999999999999,63.5999999999999,59.3399999999999,60.0599999999999,206800,0.0,1.0
2011-07-25,10.32,10.77,10.26,10.41,933800,61.9199999999999,64.6199999999999,61.5599999999999,62.4599999999999,155633.333333334,0.0,1.0
2011-07-26,10.29,10.52,10.25,10.38,723100,61.7399999999999,63.1199999999999,61.4999999999999,62.2799999999999,120516.666666667,0.0,1.0
2011-07-27,9.49,10.24,9.4,10.24,1526100,56.9399999999999,61.4399999999999,56.3999999999999,61.4399999999999,254350,0.0,1.0
2011-07-28,9.45,10.01,9.39,9.51,899500,56.6999999999999,60.0599999999999,56.3399999999999,57.0599999999999,149916.666666667,0.0,1.0
2011-07-29,9.43,9.56,9.08,9.27,945400,56.5799999999999,57.3599999999999,54.4799999999999,55.6199999999999,157566.666666667,0.0,1.0
2011-08-01,9.54,9.88,9.25,9.72,803800,57.2399999999999,59.2799999999999,55.4999999999999,58.3199999999999,133966.666666667,0.0,1.0
2011-08-02,9.23,9.95,9.22,9.47,994900,55.3799999999999,59.6999999999999,55.3199999999999,56.8199999999999,165816.666666667,0.0,1.0
2011-08-03,8.91,9.4,8.69,9.27,1586200,53.4599999999999,56.3999999999999,52.1399999999999,55.6199999999999,264366.666666667,0.0,1.0
2011-08-04,7.43,8.78,7.28,8.65,2021700,44.5799999999999,52.6799999999999,43.6799999999999,51.8999999999999,336950.000000001,0.0,1.0
2011-08-05,7.02,7.91,6.5,7.57,3434300,42.1199999999999,47.4599999999999,38.9999999999999,45.4199999999999,572383.333333335,0.0,1.0
2011-08-08,6.11,6.98,6.0,6.7,2903200,36.6599999999999,41.8799999999999,35.9999999999999,40.1999999999999,483866.666666668,0.0,1.0
2011-08-09,7.07,7.24,6.05,6.31,2901300,42.4199999999999,43.4399999999999,36.2999999999999,37.8599999999999,483550.000000001,0.0,1.0
2011-08-10,6.83,7.42,6.61,6.83,2103400,40.9799999999999,44.5199999999999,39.6599999999999,40.9799999999999,350566.666666668,0.0,1.0
2011-08-11,7.0,7.16,6.56,6.99,2692300,41.9999999999999,42.9599999999999,39.3599999999999,41.9399999999999,448716.666666668,0.0,1.0
2011-08-12,6.82,7.7,6.65,7.13,2115300,40.9199999999999,46.1999999999999,39.8999999999999,42.7799999999999,352550.000000001,0.0,1.0
2011-08-15,7.51,7.55,6.89,6.9,1737000,45.0599999999999,45.2999999999999,41.3399999999999,41.3999999999999,289500.000000001,0.0,1.0
2011-08-16,7.52,7.65,7.11,7.35,1678900,45.1199999999999,45.8999999999999,42.6599999999999,44.0999999999999,279816.666666667,0.0,1.0
2011-08-17,7.54,7.85,7.25,7.6,1684400,45.2399999999999,47.0999999999999,43.4999999999999,45.5999999999999,280733.333333334,0.0,1.0
2011-08-18,6.36,7.4,6.22,7.15,2468200,38.1599999999999,44.3999999999999,37.3199999999999,42.8999999999999,411366.666666668,0.0,1.0
2011-08-19,5.95,6.47,5.9,6.17,1684600,35.6999999999999,38.8199999999999,35.3999999999999,37.0199999999999,280766.666666667,0.0,1.0
2011-08-22,5.63,6.34,5.59,6.2,1620200,33.7799999999999,38.0399999999999,33.5399999999999,37.1999999999999,270033.333333334,0.0,1.0
2011-08-23,6.16,6.16,5.54,5.81,1363100,36.9599999999999,36.9599999999999,33.2399999999999,34.8599999999999,227183.333333334,0.0,1.0
2011-08-24,6.4,6.48,6.11,6.18,1116600,38.3999999999999,38.8799999999999,36.6599999999999,37.0799999999999,186100,0.0,1.0
2011-08-25,6.21,6.75,6.14,6.52,1275300,37.2599999999999,40.4999999999999,36.8399999999999,39.1199999999999,212550.000000001,0.0,1.0
2011-08-26,6.54,6.58,5.91,6.11,1554100,39.2399999999999,39.4799999999999,35.4599999999999,36.6599999999999,259016.666666667,0.0,1.0
2011-08-29,7.0,7.02,6.63,6.65,980300,41.9999999999999,42.1199999999999,39.7799999999999,39.8999999999999,163383.333333334,0.0,1.0
2011-08-30,7.15,7.2,6.88,6.96,976500,42.8999999999999,43.1999999999999,41.2799999999999,41.7599999999999,162750,0.0,1.0
2011-08-31,6.93,7.33,6.78,7.29,1099300,41.5799999999999,43.9799999999999,40.6799999999999,43.7399999999999,183216.666666667,0.0,1.0
2011-09-01,6.61,7.03,6.6,6.95,759000,39.6599999999999,42.1799999999999,39.5999999999999,41.6999999999999,126500,0.0,1.0
2011-09-02,6.12,6.46,6.02,6.32,1264200,36.7199999999999,38.7599999999999,36.1199999999999,37.9199999999999,210700.000000001,0.0,1.0
2011-09-06,6.29,6.34,5.64,5.88,1396800,37.7399999999999,38.0399999999999,33.8399999999999,35.2799999999999,232800.000000001,0.0,1.0
2011-09-07,6.6,6.62,6.4,6.47,728000,39.5999999999999,39.7199999999999,38.3999999999999,38.8199999999999,121333.333333334,0.0,1.0
2011-09-08,6.18,6.8,6.17,6.55,953500,37.0799999999999,40.7999999999999,37.0199999999999,39.2999999999999,158916.666666667,0.0,1.0
2011-09-09,5.87,6.23,5.68,6.15,1080500,35.2199999999999,37.3799999999999,34.0799999999999,36.8999999999999,180083.333333334,0.0,1.0
2011-09-12,5.98,6.09,5.61,5.73,648900,35.8799999999999,36.5399999999999,33.6599999999999,34.3799999999999,108150,0.0,1.0
2011-09-13,6.07,6.13,5.81,5.99,655900,36.4199999999999,36.7799999999999,34.8599999999999,35.9399999999999,109316.666666667,0.0,1.0
2011-09-14,6.07,6.22,5.83,6.14,583700,36.4199999999999,37.3199999999999,34.9799999999999,36.8399999999999,97283.3333333336,0.0,1.0
2011-09-15,6.12,6.22,6.0,6.18,538300,36.7199999999999,37.3199999999999,35.9999999999999,37.0799999999999,89716.6666666669,0.0,1.0
2011-09-16,6.08,6.2,5.9,6.15,733600,36.4799999999999,37.1999999999999,35.3999999999999,36.8999999999999,122266.666666667,0.0,1.0
2011-09-19,5.92,6.07,5.7,5.86,644000,35.5199999999999,36.4199999999999,34.1999999999999,35.1599999999999,107333.333333334,0.0,1.0
2011-09-20,5.64,6.03,5.64,5.96,651900,33.8399999999999,36.1799999999999,33.8399999999999,35.7599999999999,108650,0.0,1.0
2011-09-21,5.02,5.74,5.02,5.6,1314200,30.1199999999999,34.4399999999999,30.1199999999999,33.5999999999999,219033.333333334,0.0,1.0
2011-09-22,4.4,4.79,4.2,4.73,2237800,26.4,28.7399999999999,25.2,28.3799999999999,372966.666666667,0.0,1.0
2011-09-23,4.52,4.64,4.28,4.36,1074200,27.1199999999999,27.8399999999999,25.6799999999999,26.16,179033.333333334,0.0,1.0
2011-09-26,4.63,4.85,4.2,4.65,1263800,27.7799999999999,29.0999999999999,25.2,27.8999999999999,210633.333333334,0.0,1.0
2011-09-27,5.87,6.18,5.15,5.35,4053100,35.2199999999999,37.0799999999999,30.8999999999999,32.0999999999999,675516.666666669,0.0,1.0
2011-09-28,5.21,5.9,5.2,5.87,1326400,31.2599999999999,35.3999999999999,31.1999999999999,35.2199999999999,221066.666666667,0.0,1.0
2011-09-29,5.1,5.54,4.85,5.48,1156300,30.5999999999999,33.2399999999999,29.0999999999999,32.8799999999999,192716.666666667,0.0,1.0
2011-09-30,4.67,5.09,4.62,4.92,969000,28.0199999999999,30.5399999999999,27.7199999999999,29.5199999999999,161500.000000001,0.0,1.0
2011-10-03,4.16,4.76,4.09,4.61,1197400,24.96,28.5599999999999,24.54,27.6599999999999,199566.666666667,0.0,1.0
2011-10-04,4.7,4.71,3.89,4.05,1296600,28.1999999999999,28.2599999999999,23.34,24.3,216100.000000001,0.0,1.0
2011-10-05,5.08,5.17,4.47,4.74,1342500,30.4799999999999,31.0199999999999,26.8199999999999,28.4399999999999,223750.000000001,0.0,1.0
2011-10-06,5.25,5.3,4.99,5.06,1004900,31.4999999999999,31.7999999999999,29.9399999999999,30.3599999999999,167483.333333334,0.0,1.0
2011-10-07,4.98,5.43,4.91,5.28,988600,29.8799999999999,32.5799999999999,29.4599999999999,31.6799999999999,164766.666666667,0.0,1.0
2011-10-10,5.53,5.54,5.11,5.2,844600,33.1799999999999,33.2399999999999,30.6599999999999,31.1999999999999,140766.666666667,0.0,1.0
2011-10-11,5.6,5.74,5.29,5.4,668400,33.5999999999999,34.4399999999999,31.7399999999999,32.3999999999999,111400,0.0,1.0
2011-10-12,5.88,5.97,5.6,5.71,917100,35.2799999999999,35.8199999999999,33.5999999999999,34.2599999999999,152850,0.0,1.0
2011-10-13,5.64,5.85,5.47,5.78,672900,33.8399999999999,35.0999999999999,32.8199999999999,34.6799999999999,112150,0.0,1.0
2011-10-14,6.14,6.18,5.82,5.82,1183500,36.8399999999999,37.0799999999999,34.9199999999999,34.9199999999999,197250.000000001,0.0,1.0
2011-10-17,5.78,6.12,5.78,6.12,700500,34.6799999999999,36.7199999999999,34.6799999999999,36.7199999999999,116750,0.0,1.0
2011-10-18,5.99,6.09,5.38,5.84,1046400,35.9399999999999,36.5399999999999,32.2799999999999,35.0399999999999,174400.000000001,0.0,1.0
2011-10-19,5.64,6.25,5.6,6.0,894500,33.8399999999999,37.4999999999999,33.5999999999999,35.9999999999999,149083.333333334,0.0,1.0
2011-10-20,5.73,5.78,5.41,5.69,545400,34.3799999999999,34.6799999999999,32.4599999999999,34.1399999999999,90900.0000000003,0.0,1.0
2011-10-21,5.9,6.08,5.66,5.9,888600,35.3999999999999,36.4799999999999,33.9599999999999,35.3999999999999,148100,0.0,1.0
2011-10-24,6.18,6.18,5.88,6.03,808300,37.0799999999999,37.0799999999999,35.2799999999999,36.1799999999999,134716.666666667,0.0,1.0
2011-10-25,6.0,6.2,5.8,6.1,750900,35.9999999999999,37.1999999999999,34.7999999999999,36.5999999999999,125150,0.0,1.0
2011-10-26,7.08,7.25,6.41,6.42,3462500,42.4799999999999,43.4999999999999,38.4599999999999,38.5199999999999,577083.333333335,0.0,1.0
2011-10-27,7.54,7.66,7.27,7.56,2226300,45.2399999999999,45.9599999999999,43.6199999999999,45.3599999999999,371050.000000001,0.0,1.0
2011-10-28,7.66,7.99,7.3,7.42,1946100,45.9599999999999,47.9399999999999,43.7999999999999,44.5199999999999,324350.000000001,0.0,1.0
2011-10-31,7.44,7.8,7.29,7.57,1083200,44.6399999999999,46.7999999999999,43.7399999999999,45.4199999999999,180533.333333334,0.0,1.0
2011-11-01,6.95,7.18,6.71,6.87,1556500,41.6999999999999,43.0799999999999,40.2599999999999,41.2199999999999,259416.666666667,0.0,1.0
2011-11-02,7.39,7.42,6.97,7.16,966500,44.3399999999999,44.5199999999999,41.8199999999999,42.9599999999999,161083.333333334,0.0,1.0
2011-11-03,7.51,7.66,7.12,7.58,975000,45.0599999999999,45.9599999999999,42.7199999999999,45.4799999999999,162500,0.0,1.0
2011-11-04,7.4,7.6,7.22,7.36,465300,44.3999999999999,45.5999999999999,43.3199999999999,44.1599999999999,77550.0000000002,0.0,1.0
2011-11-07,8.08,8.37,7.67,7.69,2241700,48.4799999999999,50.2199999999999,46.0199999999999,46.1399999999999,373616.666666667,0.0,1.0
2011-11-08,8.1,8.37,7.77,8.37,1825600,48.5999999999999,50.2199999999999,46.6199999999999,50.2199999999999,304266.666666667,0.0,1.0
2011-11-09,7.42,7.98,7.29,7.98,1938500,44.5199999999999,47.8799999999999,43.7399999999999,47.8799999999999,323083.333333334,0.0,1.0
2011-11-10,8.45,9.0,8.24,8.29,4734400,50.6999999999999,53.9999999999999,49.4399999999999,49.7399999999999,789066.666666668,0.0,1.0
2011-11-11,8.24,8.6,8.15,8.55,2103200,49.4399999999999,51.5999999999999,48.8999999999999,51.2999999999999,350533.333333334,0.0,1.0
2011-11-14,8.63,8.82,8.12,8.26,2411600,51.7799999999999,52.9199999999999,48.7199999999999,49.5599999999999,401933.333333334,0.0,1.0
2011-11-15,8.87,8.99,8.53,8.53,1808100,53.2199999999999,53.9399999999999,51.1799999999999,51.1799999999999,301350.000000001,0.0,1.0
2011-11-16,9.09,9.5,8.76,8.87,3019600,54.5399999999999,56.9999999999999,52.5599999999999,53.2199999999999,503266.666666668,0.0,1.0
2011-11-17,8.63,9.38,8.44,9.15,2887700,51.7799999999999,56.2799999999999,50.6399999999999,54.8999999999999,481283.333333334,0.0,1.0
2011-11-18,8.65,8.88,8.45,8.71,1284000,51.8999999999999,53.2799999999999,50.6999999999999,52.2599999999999,214000,0.0,1.0
2011-11-21,8.77,8.83,8.17,8.44,1809200,52.6199999999999,52.9799999999999,49.0199999999999,50.6399999999999,301533.333333334,0.0,1.0
2011-11-22,8.73,8.95,8.58,8.79,1639200,52.3799999999999,53.6999999999999,51.4799999999999,52.7399999999999,273200.000000001,0.0,1.0
2011-11-23,8.03,8.57,7.97,8.55,2218100,48.1799999999999,51.4199999999999,47.8199999999999,51.2999999999999,369683.333333334,0.0,1.0
2011-11-25,8.08,8.38,8.01,8.04,712200,48.4799999999999,50.2799999999999,48.0599999999999,48.2399999999999,118700,0.0,1.0
2011-11-28,8.8,8.91,8.5,8.5,1904300,52.7999999999999,53.4599999999999,50.9999999999999,50.9999999999999,317383.333333334,0.0,1.0
2011-11-29,8.74,8.88,8.45,8.84,1123800,52.4399999999999,53.2799999999999,50.6999999999999,53.0399999999999,187300,0.0,1.0
2011-11-30,9.11,9.39,9.0,9.27,3970100,54.6599999999999,56.3399999999999,53.9999999999999,55.6199999999999,661683.333333335,0.0,1.0
2011-12-01,8.99,9.3,8.9,9.11,1745000,53.9399999999999,55.7999999999999,53.3999999999999,54.6599999999999,290833.333333334,0.0,1.0
2011-12-02,9.62,9.95,9.33,9.34,3621000,57.7199999999999,59.6999999999999,55.9799999999999,56.0399999999999,603500.000000001,0.0,1.0
2011-12-05,10.07,10.39,9.95,9.99,2688000,60.4199999999999,62.3399999999999,59.6999999999999,59.9399999999999,448000.000000001,0.0,1.0
2011-12-06,10.14,10.31,9.79,10.07,1608000,60.8399999999999,61.8599999999999,58.7399999999999,60.4199999999999,268000,0.0,1.0
2011-12-07,10.41,10.57,9.8,10.02,1812100,62.4599999999999,63.4199999999999,58.7999999999999,60.1199999999999,302016.666666667,0.0,1.0
2011-12-08,9.9,10.52,9.83,10.3,1462100,59.3999999999999,63.1199999999999,58.9799999999999,61.7999999999999,243683.333333334,0.0,1.0
2011-12-09,10.27,10.47,9.91,9.91,1716400,61.6199999999999,62.8199999999999,59.4599999999999,59.4599999999999,286066.666666667,0.0,1.0
2011-12-12,9.89,10.09,9.62,9.99,1474100,59.3399999999999,60.5399999999999,57.7199999999999,59.9399999999999,245683.333333334,0.0,1.0
2011-12-13,9.74,10.22,9.66,9.97,1542500,58.4399999999999,61.3199999999999,57.9599999999999,59.8199999999999,257083.333333334,0.0,1.0
2011-12-14,9.05,9.61,8.88,9.61,2500400,54.2999999999999,57.6599999999999,53.2799999999999,57.6599999999999,416733.333333334,0.0,1.0
2011-12-15,9.09,9.43,8.91,9.35,1021800,54.5399999999999,56.5799999999999,53.4599999999999,56.0999999999999,170300,0.0,1.0
2011-12-16,9.4,9.58,9.11,9.11,1371500,56.3999999999999,57.4799999999999,54.6599999999999,54.6599999999999,228583.333333334,0.0,1.0
2011-12-19,9.15,9.75,9.12,9.52,1175200,54.8999999999999,58.4999999999999,54.7199999999999,57.1199999999999,195866.666666667,0.0,1.0
2011-12-20,9.89,9.96,9.41,9.43,1588000,59.3399999999999,59.7599999999999,56.4599999999999,56.5799999999999,264666.666666667,0.0,1.0
2011-12-21,9.8,9.91,9.42,9.82,1158300,58.7999999999999,59.4599999999999,56.5199999999999,58.9199999999999,193050,0.0,1.0
2011-12-22,9.9,10.14,9.77,9.95,827900,59.3999999999999,60.8399999999999,58.6199999999999,59.6999999999999,137983.333333334,0.0,1.0
2011-12-23,10.11,10.11,9.86,9.97,811300,60.6599999999999,60.6599999999999,59.1599999999999,59.8199999999999,135216.666666667,0.0,1.0
2011-12-27,10.17,10.3,10.0,10.01,556100,61.0199999999999,61.7999999999999,59.9999999999999,60.0599999999999,92683.3333333335,0.0,1.0
2011-12-28,9.72,10.7,9.65,10.55,2132100,58.3199999999999,64.1999999999999,57.8999999999999,63.2999999999999,355350.000000001,0.0,1.0
2011-12-29,9.93,10.04,9.74,9.78,1195500,59.5799999999999,60.2399999999999,58.4399999999999,58.6799999999999,199250,0.0,1.0
2011-12-30,9.96,10.14,9.75,9.9,978600,59.7599999999999,60.8399999999999,58.4999999999999,59.3999999999999,163100,0.0,1.0
2012-01-03,10.52,10.55,10.28,10.33,1524600,63.1199999999999,63.2999999999999,61.6799999999999,61.9799999999999,254100,0.0,1.0
2012-01-04,12.18,12.26,10.5,10.5,6641100,73.0799999999999,73.5599999999999,62.9999999999999,62.9999999999999,1106850,0.0,1.0
2012-01-05,12.25,12.5,11.61,12.06,2471600,73.4999999999999,74.9999999999999,69.6599999999999,72.3599999999999,411933.333333334,0.0,1.0
2012-01-06,12.06,12.42,11.9,12.35,1530800,72.3599999999999,74.5199999999999,71.3999999999999,74.0999999999999,255133.333333334,0.0,1.0
2012-01-09,12.24,12.5,12.03,12.13,1211900,73.4399999999999,74.9999999999999,72.1799999999999,72.7799999999999,201983.333333334,0.0,1.0
2012-01-10,12.8,13.06,12.33,12.47,2512400,76.7999999999999,78.3599999999999,73.9799999999999,74.8199999999999,418733.333333334,0.0,1.0
2012-01-11,12.48,13.13,12.36,12.71,1885500,74.8799999999999,78.7799999999998,74.1599999999999,76.2599999999999,314250,0.0,1.0
2012-01-12,12.42,12.71,11.78,12.48,2012800,74.5199999999999,76.2599999999999,70.6799999999999,74.8799999999999,335466.666666667,0.0,1.0
2012-01-13,12.35,12.47,12.03,12.19,984500,74.0999999999999,74.8199999999999,72.1799999999999,73.1399999999999,164083.333333334,0.0,1.0
2012-01-17,12.28,12.7,12.12,12.47,878900,73.6799999999999,76.1999999999998,72.7199999999999,74.8199999999999,146483.333333334,0.0,1.0
2012-01-18,13.03,13.06,12.27,12.29,1538100,78.1799999999999,78.3599999999999,73.6199999999998,73.7399999999999,256350,0.0,1.0
2012-01-19,12.98,13.71,12.75,13.2,2271500,77.8799999999999,82.2599999999998,76.4999999999999,79.1999999999998,378583.333333334,0.0,1.0
2012-01-20,12.89,13.3,12.8,12.93,1457700,77.3399999999998,79.7999999999999,76.7999999999999,77.5799999999998,242950.000000001,0.0,1.0
2012-01-23,12.16,13.15,12.08,12.9,2115500,72.9599999999999,78.8999999999998,72.4799999999999,77.3999999999998,352583.333333334,0.0,1.0
2012-01-24,12.65,12.71,11.76,12.04,2178200,75.8999999999998,76.2599999999999,70.5599999999999,72.2399999999999,363033.333333334,0.0,1.0
2012-01-25,12.69,12.76,12.33,12.57,929800,76.1399999999998,76.5599999999998,73.9799999999999,75.4199999999999,154966.666666667,0.0,1.0
2012-01-26,11.41,12.59,10.91,12.59,4691200,68.4599999999999,75.5399999999998,65.4599999999999,75.5399999999998,781866.666666668,0.0,1.0
2012-01-27,11.25,11.58,11.17,11.41,1754300,67.4999999999999,69.4799999999999,67.0199999999999,68.4599999999999,292383.333333334,0.0,1.0
2012-01-30,11.35,11.42,10.93,11.03,1210300,68.0999999999999,68.5199999999999,65.5799999999999,66.1799999999999,201716.666666667,0.0,1.0
2012-01-31,11.74,11.94,11.45,11.75,1681300,70.4399999999999,71.6399999999999,68.6999999999999,70.4999999999999,280216.666666667,0.0,1.0
2012-02-01,12.27,12.34,11.92,11.92,1327100,73.6199999999998,74.0399999999998,71.5199999999999,71.5199999999999,221183.333333334,0.0,1.0
2012-02-02,11.51,12.04,10.95,12.04,3694100,69.0599999999999,72.2399999999999,65.6999999999999,72.2399999999999,615683.333333334,0.0,1.0
2012-02-03,11.88,12.08,11.72,11.77,1467700,71.2799999999999,72.4799999999999,70.3199999999999,70.6199999999999,244616.666666667,0.0,1.0
2012-02-06,11.84,12.05,11.5,11.75,884700,71.0399999999999,72.2999999999999,68.9999999999999,70.4999999999999,147450,0.0,1.0
2012-02-07,11.43,11.77,11.38,11.77,1022400,68.5799999999999,70.6199999999999,68.2799999999999,70.6199999999999,170400,0.0,1.0
2012-02-08,11.23,11.63,11.1,11.52,1087700,67.3799999999999,69.7799999999999,66.5999999999999,69.1199999999999,181283.333333334,0.0,1.0
2012-02-09,11.36,11.5,11.15,11.3,941600,68.1599999999999,68.9999999999999,66.8999999999999,67.7999999999999,156933.333333334,0.0,1.0
2012-02-10,10.89,11.21,10.88,11.14,1470800,65.3399999999999,67.2599999999999,65.2799999999999,66.8399999999999,245133.333333334,0.0,1.0
2012-02-13,10.62,11.19,10.49,11.05,1977000,63.7199999999999,67.1399999999999,62.9399999999999,66.2999999999999,329500,0.0,1.0
2012-02-14,10.82,10.9,10.42,10.58,971400,64.9199999999999,65.3999999999999,62.5199999999999,63.4799999999999,161900,0.0,1.0
2012-02-15,10.6,11.03,10.55,10.91,1280500,63.5999999999999,66.1799999999999,63.2999999999999,65.4599999999999,213416.666666667,0.0,1.0
2012-02-16,10.28,10.6,10.1,10.53,1900800,61.6799999999999,63.5999999999999,60.5999999999999,63.1799999999999,316800.000000001,0.0,1.0
2012-02-17,10.5,10.67,10.1,10.36,1428600,62.9999999999999,64.0199999999999,60.5999999999999,62.1599999999999,238100,0.0,1.0
2012-02-21,11.09,11.19,10.69,10.82,1534200,66.5399999999999,67.1399999999999,64.1399999999999,64.9199999999999,255700,0.0,1.0
2012-02-22,11.2,11.47,11.05,11.09,1244900,67.1999999999999,68.8199999999999,66.2999999999999,66.5399999999999,207483.333333334,0.0,1.0
2012-02-23,11.16,11.28,10.83,11.2,828800,66.9599999999999,67.6799999999999,64.9799999999999,67.1999999999999,138133.333333334,0.0,1.0
2012-02-24,11.46,11.74,11.18,11.18,1368800,68.7599999999999,70.4399999999999,67.0799999999999,67.0799999999999,228133.333333334,0.0,1.0
2012-02-27,12.38,12.5,11.43,11.46,2869300,74.2799999999999,74.9999999999999,68.5799999999999,68.7599999999999,478216.666666667,0.0,1.0
2012-02-28,11.96,12.66,11.88,12.45,2959300,71.7599999999999,75.9599999999999,71.2799999999999,74.6999999999998,493216.666666667,0.0,1.0
2012-02-29,11.19,12.33,11.16,12.11,2145600,67.1399999999999,73.9799999999999,66.9599999999999,72.6599999999999,357600.000000001,0.0,1.0
2012-03-01,11.52,11.75,11.15,11.28,1435600,69.1199999999999,70.4999999999999,66.8999999999999,67.6799999999999,239266.666666667,0.0,1.0
2012-03-02,11.13,11.65,11.05,11.56,1152700,66.7799999999999,69.8999999999999,66.2999999999999,69.3599999999999,192116.666666667,0.0,1.0
2012-03-05,10.81,11.11,10.65,11.06,1180000,64.8599999999999,66.6599999999999,63.8999999999999,66.3599999999999,196666.666666667,0.0,1.0
2012-03-06,10.44,10.55,10.19,10.5,1506600,62.6399999999999,63.2999999999999,61.1399999999999,62.9999999999999,251100,0.0,1.0
2012-03-07,11.04,11.2,10.46,10.75,1820400,66.2399999999999,67.1999999999999,62.7599999999999,64.4999999999999,303400,0.0,1.0
2012-03-08,12.06,12.34,11.63,11.82,4843300,72.3599999999999,74.0399999999998,69.7799999999999,70.9199999999999,807216.666666668,0.0,1.0
2012-03-09,12.34,12.47,11.86,12.07,2323800,74.0399999999998,74.8199999999999,71.1599999999999,72.4199999999999,387300.000000001,0.0,1.0
2012-03-12,12.27,12.45,12.0,12.11,1233400,73.6199999999998,74.6999999999998,71.9999999999999,72.6599999999999,205566.666666667,0.0,1.0
2012-03-13,12.05,12.49,11.81,12.45,2090300,72.2999999999999,74.9399999999999,70.8599999999999,74.6999999999998,348383.333333334,0.0,1.0
2012-03-14,11.64,12.09,11.43,12.01,1503500,69.8399999999999,72.5399999999999,68.5799999999999,72.0599999999999,250583.333333334,0.0,1.0
2012-03-15,12.1,12.14,11.48,11.64,1303300,72.5999999999999,72.8399999999999,68.8799999999999,69.8399999999999,217216.666666667,0.0,1.0
2012-03-16,12.32,12.38,12.09,12.1,1959700,73.9199999999999,74.2799999999999,72.5399999999999,72.5999999999999,326616.666666667,0.0,1.0
2012-03-19,12.9,13.03,12.24,12.29,3059000,77.3999999999998,78.1799999999999,73.4399999999999,73.7399999999999,509833.333333335,0.0,1.0
2012-03-20,12.84,12.95,12.51,12.72,1271100,77.0399999999998,77.6999999999998,75.0599999999998,76.3199999999999,211850.000000001,0.0,1.0
2012-03-21,12.48,12.98,12.42,12.82,973400,74.8799999999999,77.8799999999999,74.5199999999999,76.9199999999998,162233.333333334,0.0,1.0
2012-03-22,12.07,12.35,11.85,12.31,1256000,72.4199999999999,74.0999999999999,71.0999999999999,73.8599999999999,209333.333333334,0.0,1.0
2012-03-23,12.53,12.59,11.89,12.11,732800,75.1799999999999,75.5399999999998,71.3399999999999,72.6599999999999,122133.333333334,0.0,1.0
2012-03-26,12.82,13.1,12.58,12.71,1559400,76.9199999999998,78.5999999999999,75.4799999999998,76.2599999999999,259900.000000001,0.0,1.0
2012-03-27,12.6,13.17,12.59,12.86,1261900,75.5999999999999,79.0199999999998,75.5399999999998,77.1599999999998,210316.666666667,0.0,1.0
2012-03-28,12.33,12.63,11.95,12.59,1477600,73.9799999999999,75.7799999999999,71.6999999999999,75.5399999999998,246266.666666667,0.0,1.0
2012-03-29,11.92,12.25,11.58,12.16,1828200,71.5199999999999,73.4999999999999,69.4799999999999,72.9599999999999,304700,0.0,1.0
2012-03-30,12.02,12.22,11.67,12.01,1292100,72.1199999999999,73.3199999999999,70.0199999999999,72.0599999999999,215350,0.0,1.0
2012-04-02,12.44,12.5,11.72,11.99,1305800,74.6399999999999,74.9999999999999,70.3199999999999,71.9399999999999,217633.333333334,0.0,1.0
2012-04-03,12.5,12.62,12.24,12.45,1219700,74.9999999999999,75.7199999999998,73.4399999999999,74.6999999999998,203283.333333334,0.0,1.0
2012-04-04,12.06,12.43,11.9,12.25,1238400,72.3599999999999,74.5799999999999,71.3999999999999,73.4999999999999,206400,0.0,1.0
2012-04-05,12.63,12.65,11.93,12.02,1815700,75.7799999999999,75.8999999999998,71.5799999999999,72.1199999999999,302616.666666667,0.0,1.0
2012-04-09,12.26,12.37,12.02,12.26,1218400,73.5599999999999,74.2199999999999,72.1199999999999,73.5599999999999,203066.666666667,0.0,1.0
2012-04-10,11.68,12.32,11.62,12.27,1795600,70.0799999999999,73.9199999999999,69.7199999999999,73.6199999999998,299266.666666667,0.0,1.0
2012-04-11,11.78,12.23,11.68,11.82,1223700,70.6799999999999,73.3799999999999,70.0799999999999,70.9199999999999,203950,0.0,1.0
2012-04-12,12.27,12.36,11.78,11.78,1210700,73.6199999999998,74.1599999999999,70.6799999999999,70.6799999999999,201783.333333334,0.0,1.0
2012-04-13,12.17,12.25,11.9,12.14,849300,73.0199999999999,73.4999999999999,71.3999999999999,72.8399999999999,141550,0.0,1.0
2012-04-16,11.98,12.74,11.95,12.6,1317500,71.8799999999999,76.4399999999999,71.6999999999999,75.5999999999999,219583.333333334,0.0,1.0
2012-04-17,12.27,12.37,12.06,12.1,997000,73.6199999999998,74.2199999999999,72.3599999999999,72.5999999999999,166166.666666667,0.0,1.0
2012-04-18,12.39,12.49,12.06,12.18,1121400,74.3399999999999,74.9399999999999,72.3599999999999,73.0799999999999,186900,0.0,1.0
2012-04-19,12.62,12.75,12.2,12.37,1285700,75.7199999999998,76.4999999999999,73.1999999999998,74.2199999999999,214283.333333334,0.0,1.0
2012-04-20,12.45,12.86,12.35,12.77,903000,74.6999999999998,77.1599999999998,74.0999999999999,76.6199999999998,150500,0.0,1.0
2012-04-23,12.04,12.3,11.8,12.3,909900,72.2399999999999,73.7999999999999,70.7999999999999,73.7999999999999,151650,0.0,1.0
2012-04-24,12.07,12.17,11.85,12.09,647600,72.4199999999999,73.0199999999999,71.0999999999999,72.5399999999999,107933.333333333,0.0,1.0
2012-04-25,12.49,12.56,12.05,12.29,1031600,74.9399999999999,75.3599999999999,72.2999999999999,73.7399999999999,171933.333333334,0.0,1.0
2012-04-26,12.79,12.86,12.44,12.49,1234300,76.7399999999999,77.1599999999998,74.6399999999999,74.9399999999999,205716.666666667,0.0,1.0
2012-04-27,13.63,14.09,12.65,12.83,4477900,81.7799999999998,84.5399999999998,75.8999999999998,76.9799999999998,746316.666666668,0.0,1.0
2012-04-30,13.64,13.78,13.18,13.65,1429200,81.8399999999998,82.6799999999998,79.0799999999998,81.8999999999998,238200.000000001,0.0,1.0
2012-05-01,13.82,14.42,13.48,13.67,1928100,82.9199999999998,86.5199999999998,80.8799999999998,82.0199999999998,321350.000000001,0.0,1.0
2012-05-02,14.2,14.31,13.67,13.69,1232200,85.1999999999998,85.8599999999998,82.0199999999998,82.1399999999998,205366.666666667,0.0,1.0
2012-05-03,13.62,14.73,13.5,14.13,2074900,81.7199999999998,88.3799999999998,80.9999999999998,84.7799999999998,345816.666666668,0.0,1.0
2012-05-04,12.92,13.43,12.71,13.43,2007400,77.5199999999999,80.5799999999998,76.2599999999999,80.5799999999998,334566.666666667,0.0,1.0
2012-05-07,12.85,13.01,12.62,12.79,792000,77.0999999999999,78.0599999999998,75.7199999999998,76.7399999999999,132000,0.0,1.0
2012-05-08,12.93,13.1,12.13,12.67,1733900,77.5799999999998,78.5999999999999,72.7799999999999,76.0199999999999,288983.333333334,0.0,1.0
2012-05-09,13.29,13.51,12.45,13.09,1637900,79.7399999999998,81.0599999999998,74.6999999999998,78.5399999999998,272983.333333334,0.0,1.0
2012-05-10,12.41,13.46,12.31,13.03,2629800,74.4599999999999,80.7599999999998,73.8599999999999,78.1799999999999,438300.000000001,0.0,1.0
2012-05-11,12.65,12.95,12.07,12.31,1186300,75.8999999999998,77.6999999999998,72.4199999999999,73.8599999999999,197716.666666667,0.0,1.0
2012-05-14,12.09,12.45,12.02,12.41,1084500,72.5399999999999,74.6999999999998,72.1199999999999,74.4599999999999,180750,0.0,1.0
2012-05-15,11.86,12.23,11.78,12.06,1836500,71.1599999999999,73.3799999999999,70.6799999999999,72.3599999999999,306083.333333334,0.0,1.0
2012-05-16,11.78,12.22,11.77,11.95,1232600,70.6799999999999,73.3199999999999,70.6199999999999,71.6999999999999,205433.333333334,0.0,1.0
2012-05-17,10.7,11.8,10.66,11.76,2162900,64.1999999999999,70.7999999999999,63.9599999999999,70.5599999999999,360483.333333334,0.0,1.0
2012-05-18,10.43,10.87,10.35,10.7,1618100,62.5799999999999,65.2199999999999,62.0999999999999,64.1999999999999,269683.333333334,0.0,1.0
2012-05-21,11.17,11.25,10.38,10.48,1076500,67.0199999999999,67.4999999999999,62.2799999999999,62.8799999999999,179416.666666667,0.0,1.0
2012-05-22,11.0,11.47,10.89,11.23,1249300,65.9999999999999,68.8199999999999,65.3399999999999,67.3799999999999,208216.666666667,0.0,1.0
2012-05-23,11.26,11.31,10.48,10.78,1035900,67.5599999999999,67.8599999999999,62.8799999999999,64.6799999999999,172650,0.0,1.0
2012-05-24,11.0,11.31,10.72,11.31,707600,65.9999999999999,67.8599999999999,64.3199999999999,67.8599999999999,117933.333333334,0.0,1.0
2012-05-25,10.91,11.02,10.65,11.01,639500,65.4599999999999,66.1199999999999,63.8999999999999,66.0599999999999,106583.333333334,0.0,1.0
2012-05-29,11.3,11.48,10.97,11.05,560300,67.7999999999999,68.8799999999999,65.8199999999999,66.2999999999999,93383.3333333335,0.0,1.0
2012-05-30,10.81,11.07,10.7,11.07,808300,64.8599999999999,66.4199999999999,64.1999999999999,66.4199999999999,134716.666666667,0.0,1.0
2012-05-31,10.65,10.93,10.23,10.81,1404600,63.8999999999999,65.5799999999999,61.3799999999999,64.8599999999999,234100,0.0,1.0
2012-06-01,10.35,10.41,10.14,10.21,2187100,62.0999999999999,62.4599999999999,60.8399999999999,61.2599999999999,364516.666666667,0.0,1.0
2012-06-04,10.0,10.49,9.84,10.41,2310400,59.9999999999999,62.9399999999999,59.0399999999999,62.4599999999999,385066.666666667,0.0,1.0
2012-06-05,10.45,10.52,9.9,9.9,1233900,62.6999999999999,63.1199999999999,59.3999999999999,59.3999999999999,205650,0.0,1.0
2012-06-06,10.9,11.05,10.58,10.59,1223000,65.3999999999999,66.2999999999999,63.4799999999999,63.5399999999999,203833.333333334,0.0,1.0
2012-06-07,10.35,11.24,10.29,11.22,1437800,62.0999999999999,67.4399999999999,61.7399999999999,67.3199999999999,239633.333333334,0.0,1.0
2012-06-08,10.37,10.39,9.91,10.27,1704900,62.2199999999999,62.3399999999999,59.4599999999999,61.6199999999999,284150,0.0,1.0
2012-06-11,9.96,10.59,9.96,10.5,738200,59.7599999999999,63.5399999999999,59.7599999999999,62.9999999999999,123033.333333334,0.0,1.0
2012-06-12,10.15,10.19,9.76,10.09,947200,60.8999999999999,61.1399999999999,58.5599999999999,60.5399999999999,157866.666666667,0.0,1.0
2012-06-13,9.76,10.17,9.68,10.14,1124100,58.5599999999999,61.0199999999999,58.0799999999999,60.8399999999999,187350,0.0,1.0
2012-06-14,9.53,9.87,9.4,9.74,1439600,57.1799999999999,59.2199999999999,56.3999999999999,58.4399999999999,239933.333333334,0.0,1.0
2012-06-15,9.41,9.58,9.35,9.53,1325400,56.4599999999999,57.4799999999999,56.0999999999999,57.1799999999999,220900,0.0,1.0
2012-06-18,9.22,9.38,8.96,9.07,1265000,55.3199999999999,56.2799999999999,53.7599999999999,54.4199999999999,210833.333333334,0.0,1.0
2012-06-19,9.84,9.99,9.35,9.35,1502500,59.0399999999999,59.9399999999999,56.0999999999999,56.0999999999999,250416.666666667,0.0,1.0
2012-06-20,9.5,9.95,9.42,9.89,674100,56.9999999999999,59.6999999999999,56.5199999999999,59.3399999999999,112350,0.0,1.0
2012-06-21,9.06,9.48,8.93,9.48,1396400,54.3599999999999,56.8799999999999,53.5799999999999,56.8799999999999,232733.333333334,0.0,1.0
2012-06-22,9.05,9.25,8.87,9.2,937700,54.2999999999999,55.4999999999999,53.2199999999999,55.1999999999999,156283.333333334,0.0,1.0
2012-06-25,8.68,8.93,8.46,8.77,1221300,52.0799999999999,53.5799999999999,50.7599999999999,52.6199999999999,203550,0.0,1.0
2012-06-26,8.81,8.95,8.56,8.72,757300,52.8599999999999,53.6999999999999,51.3599999999999,52.3199999999999,126216.666666667,0.0,1.0
2012-06-27,9.03,9.1,8.77,8.81,911600,54.1799999999999,54.5999999999999,52.6199999999999,52.8599999999999,151933.333333334,0.0,1.0
2012-06-28,9.0,9.23,8.78,8.9,564200,53.9999999999999,55.3799999999999,52.6799999999999,53.3999999999999,94033.3333333335,0.0,1.0
2012-06-29,9.34,9.4,9.13,9.33,715200,56.0399999999999,56.3999999999999,54.7799999999999,55.9799999999999,119200,0.0,1.0
2012-07-02,9.33,9.45,9.15,9.4,635200,55.9799999999999,56.6999999999999,54.8999999999999,56.3999999999999,105866.666666667,0.0,1.0
2012-07-03,9.59,9.65,9.32,9.32,581200,57.5399999999999,57.8999999999999,55.9199999999999,55.9199999999999,96866.6666666668,0.0,1.0
2012-07-05,9.55,9.7,9.33,9.57,574200,57.2999999999999,58.1999999999999,55.9799999999999,57.4199999999999,95700.0000000002,0.0,1.0
2012-07-06,9.43,9.57,9.36,9.38,440100,56.5799999999999,57.4199999999999,56.1599999999999,56.2799999999999,73350.0000000001,0.0,1.0
2012-07-09,9.43,9.55,9.25,9.4,364100,56.5799999999999,57.2999999999999,55.4999999999999,56.3999999999999,60683.3333333334,0.0,1.0
2012-07-10,9.2,9.67,9.13,9.41,590400,55.1999999999999,58.0199999999999,54.7799999999999,56.4599999999999,98400.0000000002,0.0,1.0
2012-07-11,9.23,9.34,9.1,9.19,425300,55.3799999999999,56.0399999999999,54.5999999999999,55.1399999999999,70883.3333333335,0.0,1.0
2012-07-12,9.01,9.12,8.64,9.06,852800,54.0599999999999,54.7199999999999,51.8399999999999,54.3599999999999,142133.333333334,0.0,1.0
2012-07-13,9.34,9.36,9.07,9.1,400800,56.0399999999999,56.1599999999999,54.4199999999999,54.5999999999999,66800.0000000001,0.0,1.0
2012-07-16,9.51,9.58,9.2,9.26,428000,57.0599999999999,57.4799999999999,55.1999999999999,55.5599999999999,71333.3333333334,0.0,1.0
2012-07-17,9.75,9.79,9.3,9.58,686000,58.4999999999999,58.7399999999999,55.7999999999999,57.4799999999999,114333.333333334,0.0,1.0
2012-07-18,10.02,10.1,9.61,9.69,830100,60.1199999999999,60.5999999999999,57.6599999999999,58.1399999999999,138350,0.0,1.0
2012-07-19,10.53,10.65,10.07,10.11,933700,63.1799999999999,63.8999999999999,60.4199999999999,60.6599999999999,155616.666666667,0.0,1.0
2012-07-20,10.48,10.55,10.24,10.45,752100,62.8799999999999,63.2999999999999,61.4399999999999,62.6999999999999,125350,0.0,1.0
2012-07-23,10.13,10.3,9.83,10.14,444400,60.7799999999999,61.7999999999999,58.9799999999999,60.8399999999999,74066.6666666668,0.0,1.0
2012-07-24,9.74,10.19,9.58,10.15,511600,58.4399999999999,61.1399999999999,57.4799999999999,60.8999999999999,85266.6666666668,0.0,1.0
2012-07-25,9.77,9.94,9.62,9.85,281500,58.6199999999999,59.6399999999999,57.7199999999999,59.0999999999999,46916.6666666668,0.0,1.0
2012-07-26,10.05,10.2,9.73,10.08,532000,60.2999999999999,61.1999999999999,58.3799999999999,60.4799999999999,88666.6666666668,0.0,1.0
2012-07-27,10.41,10.52,9.96,10.13,523100,62.4599999999999,63.1199999999999,59.7599999999999,60.7799999999999,87183.3333333335,0.0,1.0
2012-07-30,10.12,10.49,10.05,10.39,504100,60.7199999999999,62.9399999999999,60.2999999999999,62.3399999999999,84016.6666666668,0.0,1.0
2012-07-31,9.77,10.2,9.74,10.01,618400,58.6199999999999,61.1999999999999,58.4399999999999,60.0599999999999,103066.666666667,0.0,1.0
2012-08-01,9.71,9.85,9.64,9.82,560600,58.2599999999999,59.0999999999999,57.8399999999999,58.9199999999999,93433.3333333335,0.0,1.0
2012-08-02,9.46,9.63,9.3,9.54,521100,56.7599999999999,57.7799999999999,55.7999999999999,57.2399999999999,86850.0000000002,0.0,1.0
2012-08-03,9.96,10.08,9.55,9.76,792300,59.7599999999999,60.4799999999999,57.2999999999999,58.5599999999999,132050,0.0,1.0
2012-08-06,10.16,10.23,9.98,10.01,608900,60.9599999999999,61.3799999999999,59.8799999999999,60.0599999999999,101483.333333334,0.0,1.0
2012-08-07,10.39,10.5,10.23,10.26,517900,62.3399999999999,62.9999999999999,61.3799999999999,61.5599999999999,86316.6666666668,0.0,1.0
2012-08-08,10.4,10.59,10.25,10.34,895900,62.3999999999999,63.5399999999999,61.4999999999999,62.0399999999999,149316.666666667,0.0,1.0
2012-08-09,11.86,12.08,10.65,10.85,3958300,71.1599999999999,72.4799999999999,63.8999999999999,65.0999999999999,659716.666666668,0.0,1.0
2012-08-10,11.77,12.22,11.6,11.86,1083300,70.6199999999999,73.3199999999999,69.5999999999999,71.1599999999999,180550,0.0,1.0
2012-08-13,11.75,11.95,11.5,11.73,484700,70.4999999999999,71.6999999999999,68.9999999999999,70.3799999999999,80783.3333333334,0.0,1.0
2012-08-14,11.7,12.07,11.63,11.84,560300,70.1999999999999,72.4199999999999,69.7799999999999,71.0399999999999,93383.3333333335,0.0,1.0
2012-08-15,11.91,12.04,11.6,11.67,617500,71.4599999999999,72.2399999999999,69.5999999999999,70.0199999999999,102916.666666667,0.0,1.0
2012-08-16,11.98,12.25,11.88,11.92,951900,71.8799999999999,73.4999999999999,71.2799999999999,71.5199999999999,158650,0.0,1.0
2012-08-17,12.12,12.14,11.89,11.97,400400,72.7199999999999,72.8399999999999,71.3399999999999,71.8199999999999,66733.3333333334,0.0,1.0
2012-08-20,12.35,12.5,12.04,12.12,702800,74.0999999999999,74.9999999999999,72.2399999999999,72.7199999999999,117133.333333334,0.0,1.0
2012-08-21,12.27,12.63,12.19,12.4,709800,73.6199999999998,75.7799999999999,73.1399999999999,74.3999999999999,118300,0.0,1.0
2012-08-22,12.16,12.27,12.03,12.2,380200,72.9599999999999,73.6199999999998,72.1799999999999,73.1999999999998,63366.6666666668,0.0,1.0
2012-08-23,12.08,12.38,12.03,12.13,455000,72.4799999999999,74.2799999999999,72.1799999999999,72.7799999999999,75833.3333333334,0.0,1.0
2012-08-24,11.93,12.14,11.89,12.02,270700,71.5799999999999,72.8399999999999,71.3399999999999,72.1199999999999,45116.6666666667,0.0,1.0
2012-08-27,11.9,12.01,11.76,11.99,366800,71.3999999999999,72.0599999999999,70.5599999999999,71.9399999999999,61133.3333333334,0.0,1.0
2012-08-28,11.84,12.02,11.71,11.86,342900,71.0399999999999,72.1199999999999,70.2599999999999,71.1599999999999,57150.0000000001,0.0,1.0
2012-08-29,11.85,11.94,11.47,11.88,434500,71.0999999999999,71.6399999999999,68.8199999999999,71.2799999999999,72416.6666666668,0.0,1.0
2012-08-30,11.54,11.74,11.45,11.7,365600,69.2399999999999,70.4399999999999,68.6999999999999,70.1999999999999,60933.3333333334,0.0,1.0
2012-08-31,11.83,11.98,11.46,11.7,434800,70.9799999999999,71.8799999999999,68.7599999999999,70.1999999999999,72466.6666666668,0.0,1.0
2012-09-04,11.58,11.87,11.38,11.87,644700,69.4799999999999,71.2199999999999,68.2799999999999,71.2199999999999,107450,0.0,1.0
2012-09-05,11.57,11.65,11.5,11.53,426700,69.4199999999999,69.8999999999999,68.9999999999999,69.1799999999999,71116.6666666668,0.0,1.0
2012-09-06,11.85,12.0,11.68,11.69,463900,71.0999999999999,71.9999999999999,70.0799999999999,70.1399999999999,77316.6666666668,0.0,1.0
2012-09-07,11.96,12.19,11.87,11.96,421400,71.7599999999999,73.1399999999999,71.2199999999999,71.7599999999999,70233.3333333334,0.0,1.0
2012-09-10,11.97,12.2,11.91,11.95,445500,71.8199999999999,73.1999999999998,71.4599999999999,71.6999999999999,74250.0000000001,0.0,1.0
2012-09-11,12.0,12.16,11.92,12.02,484900,71.9999999999999,72.9599999999999,71.5199999999999,72.1199999999999,80816.6666666668,0.0,1.0
2012-09-12,12.09,12.2,11.92,12.09,351100,72.5399999999999,73.1999999999998,71.5199999999999,72.5399999999999,58516.6666666667,0.0,1.0
2012-09-13,12.81,12.93,11.97,12.06,1319900,76.8599999999999,77.5799999999998,71.8199999999999,72.3599999999999,219983.333333334,0.0,1.0
2012-09-14,12.91,13.21,12.88,12.96,902700,77.4599999999999,79.2599999999998,77.2799999999999,77.7599999999998,150450,0.0,1.0
2012-09-17,12.99,13.2,12.73,12.82,442000,77.9399999999999,79.1999999999998,76.3799999999999,76.9199999999998,73666.6666666668,0.0,1.0
2012-09-18,12.76,13.0,12.6,12.89,488500,76.5599999999998,77.9999999999998,75.5999999999999,77.3399999999998,81416.6666666669,0.0,1.0
2012-09-19,12.66,12.96,12.66,12.76,466100,75.9599999999999,77.7599999999998,75.9599999999999,76.5599999999998,77683.3333333334,0.0,1.0
2012-09-20,12.49,12.61,12.35,12.56,486500,74.9399999999999,75.6599999999999,74.0999999999999,75.3599999999999,81083.3333333334,0.0,1.0
2012-09-21,12.73,12.95,12.61,12.65,950900,76.3799999999999,77.6999999999998,75.6599999999999,75.8999999999998,158483.333333334,0.0,1.0
2012-09-24,12.88,13.24,12.49,12.58,980600,77.2799999999999,79.4399999999998,74.9399999999999,75.4799999999998,163433.333333334,0.0,1.0
2012-09-25,12.61,13.03,12.49,12.99,1000200,75.6599999999999,78.1799999999999,74.9399999999999,77.9399999999999,166700,0.0,1.0
2012-09-26,11.99,12.53,11.68,12.5,1562000,71.9399999999999,75.1799999999999,70.0799999999999,74.9999999999999,260333.333333334,0.0,1.0
2012-09-27,12.68,12.7,12.07,12.11,669700,76.0799999999999,76.1999999999998,72.4199999999999,72.6599999999999,111616.666666667,0.0,1.0
2012-09-28,12.67,12.73,12.48,12.54,479700,76.0199999999999,76.3799999999999,74.8799999999999,75.2399999999999,79950.0000000001,0.0,1.0
2012-10-01,12.9,13.05,12.63,12.79,1061000,77.3999999999998,78.2999999999999,75.7799999999999,76.7399999999999,176833.333333334,0.0,1.0
2012-10-02,13.15,13.18,12.92,13.03,606600,78.8999999999998,79.0799999999998,77.5199999999999,78.1799999999999,101100,0.0,1.0
2012-10-03,13.06,13.16,12.92,13.14,454200,78.3599999999999,78.9599999999999,77.5199999999999,78.8399999999998,75700.0000000001,0.0,1.0
2012-10-04,12.95,13.2,12.85,13.15,696500,77.6999999999998,79.1999999999998,77.0999999999999,78.8999999999998,116083.333333334,0.0,1.0
2012-10-05,12.05,13.04,12.0,12.94,1357900,72.2999999999999,78.2399999999998,71.9999999999999,77.6399999999998,226316.666666667,0.0,1.0
2012-10-08,11.36,11.98,11.34,11.98,1170700,68.1599999999999,71.8799999999999,68.0399999999999,71.8799999999999,195116.666666667,0.0,1.0
2012-10-09,11.19,11.31,10.94,11.31,1325800,67.1399999999999,67.8599999999999,65.6399999999999,67.8599999999999,220966.666666667,0.0,1.0
2012-10-10,11.23,11.24,11.01,11.15,1047500,67.3799999999999,67.4399999999999,66.0599999999999,66.8999999999999,174583.333333334,0.0,1.0
2012-10-11,11.02,11.4,11.0,11.34,744700,66.1199999999999,68.3999999999999,65.9999999999999,68.0399999999999,124116.666666667,0.0,1.0
2012-10-12,11.25,11.55,11.03,11.04,753500,67.4999999999999,69.2999999999999,66.1799999999999,66.2399999999999,125583.333333334,0.0,1.0
2012-10-15,11.28,11.32,11.06,11.26,535400,67.6799999999999,67.9199999999999,66.3599999999999,67.5599999999999,89233.3333333335,0.0,1.0
2012-10-16,11.72,11.75,11.31,11.39,630000,70.3199999999999,70.4999999999999,67.8599999999999,68.3399999999999,105000,0.0,1.0
2012-10-17,11.58,11.75,11.45,11.67,418300,69.4799999999999,70.4999999999999,68.6999999999999,70.0199999999999,69716.6666666668,0.0,1.0
2012-10-18,11.6,11.67,11.48,11.5,253000,69.5999999999999,70.0199999999999,68.8799999999999,68.9999999999999,42166.6666666667,0.0,1.0
2012-10-19,11.36,11.78,11.33,11.49,577200,68.1599999999999,70.6799999999999,67.9799999999999,68.9399999999999,96200.0000000001,0.0,1.0
2012-10-22,11.41,11.52,11.23,11.35,336700,68.4599999999999,69.1199999999999,67.3799999999999,68.0999999999999,56116.6666666668,0.0,1.0
2012-10-23,11.24,11.3,10.87,11.18,453700,67.4399999999999,67.7999999999999,65.2199999999999,67.0799999999999,75616.6666666668,0.0,1.0
2012-10-24,10.95,11.34,10.87,11.33,381400,65.6999999999999,68.0399999999999,65.2199999999999,67.9799999999999,63566.6666666668,0.0,1.0
2012-10-25,11.29,11.29,10.96,11.1,565300,67.7399999999999,67.7399999999999,65.7599999999999,66.5999999999999,94216.6666666668,0.0,1.0
2012-10-26,11.09,11.55,10.98,11.25,441400,66.5399999999999,69.2999999999999,65.8799999999999,67.4999999999999,73566.6666666668,0.0,1.0
2012-10-31,11.11,11.21,10.88,11.2,333200,66.6599999999999,67.2599999999999,65.2799999999999,67.1999999999999,55533.3333333334,0.0,1.0
2012-11-01,11.71,11.81,11.06,11.17,426000,70.2599999999999,70.8599999999999,66.3599999999999,67.0199999999999,71000.0000000001,0.0,1.0
2012-11-02,11.17,11.85,11.17,11.82,393400,67.0199999999999,71.0999999999999,67.0199999999999,70.9199999999999,65566.6666666668,0.0,1.0
2012-11-05,11.25,11.4,11.21,11.25,354000,67.4999999999999,68.3999999999999,67.2599999999999,67.4999999999999,59000.0000000001,0.0,1.0
2012-11-06,11.44,11.46,11.1,11.32,460800,68.6399999999999,68.7599999999999,66.5999999999999,67.9199999999999,76800.0000000001,0.0,1.0
2012-11-07,10.74,11.22,10.6,11.22,1108700,64.4399999999999,67.3199999999999,63.5999999999999,67.3199999999999,184783.333333334,0.0,1.0
2012-11-08,10.21,10.75,9.23,10.1,2024200,61.2599999999999,64.4999999999999,55.3799999999999,60.5999999999999,337366.666666667,0.0,1.0
2012-11-09,10.28,10.6,10.04,10.25,857900,61.6799999999999,63.5999999999999,60.2399999999999,61.4999999999999,142983.333333334,0.0,1.0
2012-11-12,10.29,10.5,10.11,10.38,706300,61.7399999999999,62.9999999999999,60.6599999999999,62.2799999999999,117716.666666667,0.0,1.0
2012-11-13,10.12,10.36,10.06,10.14,550200,60.7199999999999,62.1599999999999,60.3599999999999,60.8399999999999,91700.0000000001,0.0,1.0
2012-11-14,10.13,10.33,10.05,10.16,531200,60.7799999999999,61.9799999999999,60.2999999999999,60.9599999999999,88533.3333333335,0.0,1.0
2012-11-15,10.01,10.43,9.95,10.09,575200,60.0599999999999,62.5799999999999,59.6999999999999,60.5399999999999,95866.6666666668,0.0,1.0
2012-11-16,10.31,10.32,9.93,10.0,527400,61.8599999999999,61.9199999999999,59.5799999999999,59.9999999999999,87900.0000000001,0.0,1.0
2012-11-19,10.79,10.79,10.46,10.53,470900,64.7399999999999,64.7399999999999,62.7599999999999,63.1799999999999,78483.3333333335,0.0,1.0
2012-11-20,10.55,10.92,10.47,10.82,222000,63.2999999999999,65.5199999999999,62.8199999999999,64.9199999999999,37000.0000000001,0.0,1.0
2012-11-21,10.79,10.81,10.4,10.68,249300,64.7399999999999,64.8599999999999,62.3999999999999,64.0799999999999,41550.0000000001,0.0,1.0
2012-11-23,10.91,11.11,10.85,10.88,179200,65.4599999999999,66.6599999999999,65.0999999999999,65.2799999999999,29866.6666666667,0.0,1.0
2012-11-26,10.97,10.97,10.65,10.83,322400,65.8199999999999,65.8199999999999,63.8999999999999,64.9799999999999,53733.3333333334,0.0,1.0
2012-11-27,11.11,11.27,10.92,11.0,533100,66.6599999999999,67.6199999999999,65.5199999999999,65.9999999999999,88850.0000000001,0.0,1.0
2012-11-28,11.21,11.21,10.81,11.0,374700,67.2599999999999,67.2599999999999,64.8599999999999,65.9999999999999,62450.0000000001,0.0,1.0
2012-11-29,11.34,11.5,11.24,11.35,286000,68.0399999999999,68.9999999999999,67.4399999999999,68.0999999999999,47666.6666666667,0.0,1.0
2012-11-30,11.55,11.69,11.28,11.39,585300,69.2999999999999,70.1399999999999,67.6799999999999,68.3399999999999,97550.0000000002,0.0,1.0
2012-12-03,11.17,11.55,11.05,11.37,824900,67.0199999999999,69.2999999999999,66.2999999999999,68.2199999999999,137483.333333334,0.0,1.0
2012-12-04,11.43,11.43,11.1,11.13,1110100,68.5799999999999,68.5799999999999,66.5999999999999,66.7799999999999,185016.666666667,0.0,1.0
2012-12-05,11.64,11.81,11.43,11.44,512200,69.8399999999999,70.8599999999999,68.5799999999999,68.6399999999999,85366.6666666668,0.0,1.0
2012-12-06,11.72,11.83,11.54,11.56,391000,70.3199999999999,70.9799999999999,69.2399999999999,69.3599999999999,65166.6666666668,0.0,1.0
2012-12-07,12.01,12.01,11.66,11.76,525400,72.0599999999999,72.0599999999999,69.9599999999999,70.5599999999999,87566.6666666668,0.0,1.0
2012-12-10,11.77,12.03,11.68,11.99,335900,70.6199999999999,72.1799999999999,70.0799999999999,71.9399999999999,55983.3333333334,0.0,1.0
2012-12-11,11.99,12.11,11.8,11.91,481500,71.9399999999999,72.6599999999999,70.7999999999999,71.4599999999999,80250.0000000001,0.0,1.0
2012-12-12,11.97,12.11,11.91,12.11,249200,71.8199999999999,72.6599999999999,71.4599999999999,72.6599999999999,41533.3333333334,0.0,1.0
2012-12-13,11.73,11.96,11.62,11.93,395500,70.3799999999999,71.7599999999999,69.7199999999999,71.5799999999999,65916.6666666668,0.0,1.0
2012-12-14,11.7,11.92,11.63,11.73,315600,70.1999999999999,71.5199999999999,69.7799999999999,70.3799999999999,52600.0000000001,0.0,1.0
2012-12-17,11.64,11.75,11.34,11.34,429500,69.8399999999999,70.4999999999999,68.0399999999999,68.0399999999999,71583.3333333334,0.0,1.0
2012-12-18,11.98,11.99,11.63,11.64,362500,71.8799999999999,71.9399999999999,69.7799999999999,69.8399999999999,60416.6666666668,0.0,1.0
2012-12-19,11.96,12.0,11.8,12.0,259300,71.7599999999999,71.9999999999999,70.7999999999999,71.9999999999999,43216.6666666667,0.0,1.0
2012-12-20,12.05,12.08,11.85,11.95,358600,72.2999999999999,72.4799999999999,71.0999999999999,71.6999999999999,59766.6666666668,0.0,1.0
2012-12-21,12.08,12.08,11.84,11.84,624000,72.4799999999999,72.4799999999999,71.0399999999999,71.0399999999999,104000,0.0,1.0
2012-12-24,11.88,12.07,11.8,12.0,131600,71.2799999999999,72.4199999999999,70.7999999999999,71.9999999999999,21933.3333333334,0.0,1.0
2012-12-26,11.76,12.03,11.73,11.89,226500,70.5599999999999,72.1799999999999,70.3799999999999,71.3399999999999,37750.0000000001,0.0,1.0
2012-12-27,11.72,11.82,11.46,11.73,236700,70.3199999999999,70.9199999999999,68.7599999999999,70.3799999999999,39450.0000000001,0.0,1.0
2012-12-28,11.75,11.98,11.68,11.72,371700,70.4999999999999,71.8799999999999,70.0799999999999,70.3199999999999,61950.0000000001,0.0,1.0
2012-12-31,12.2,12.24,11.64,11.92,698100,73.1999999999998,73.4399999999999,69.8399999999999,71.5199999999999,116350,0.0,1.0
2013-01-02,12.64,12.68,12.36,12.51,710000,75.8399999999999,76.0799999999999,74.1599999999999,75.0599999999998,118333.333333333,0.0,1.0
2013-01-03,12.95,13.2,12.54,12.65,668300,77.6999999999998,79.1999999999998,75.2399999999999,75.8999999999998,111383.333333334,0.0,1.0
2013-01-04,13.06,13.18,12.92,13.0,377900,78.3599999999999,79.0799999999998,77.5199999999999,77.9999999999998,62983.3333333334,0.0,1.0
2013-01-07,12.92,13.0,12.85,12.92,292700,77.5199999999999,77.9999999999998,77.0999999999999,77.5199999999999,48783.3333333334,0.0,1.0
2013-01-08,12.54,12.9,12.47,12.85,310700,75.2399999999999,77.3999999999998,74.8199999999999,77.0999999999999,51783.3333333334,0.0,1.0
2013-01-09,12.59,12.77,12.53,12.61,249000,75.5399999999998,76.6199999999998,75.1799999999999,75.6599999999999,41500.0000000001,0.0,1.0
2013-01-10,12.8,12.87,12.57,12.66,187500,76.7999999999999,77.2199999999998,75.4199999999999,75.9599999999999,31250,0.0,1.0
2013-01-11,13.06,13.37,12.75,12.82,607000,78.3599999999999,80.2199999999998,76.4999999999999,76.9199999999998,101166.666666667,0.0,1.0
2013-01-14,12.82,13.27,12.75,13.03,314300,76.9199999999998,79.6199999999998,76.4999999999999,78.1799999999999,52383.3333333335,0.0,1.0
2013-01-15,12.75,12.91,12.63,12.72,246200,76.4999999999999,77.4599999999999,75.7799999999999,76.3199999999999,41033.3333333334,0.0,1.0
2013-01-16,12.7,12.77,12.51,12.73,241700,76.1999999999998,76.6199999999998,75.0599999999998,76.3799999999999,40283.3333333334,0.0,1.0
2013-01-17,12.73,12.87,12.69,12.81,217500,76.3799999999999,77.2199999999998,76.1399999999998,76.8599999999999,36250.0000000001,0.0,1.0
2013-01-18,12.94,12.98,12.68,12.72,242600,77.6399999999998,77.8799999999999,76.0799999999999,76.3199999999999,40433.3333333334,0.0,1.0
2013-01-22,13.22,13.29,12.84,12.91,369000,79.3199999999999,79.7399999999998,77.0399999999998,77.4599999999999,61500.0000000001,0.0,1.0
2013-01-23,13.52,13.79,13.32,13.32,707600,81.1199999999998,82.7399999999998,79.9199999999998,79.9199999999998,117933.333333334,0.0,1.0
2013-01-24,13.44,13.65,13.27,13.39,379800,80.6399999999998,81.8999999999998,79.6199999999998,80.3399999999998,63300.0000000002,0.0,1.0
2013-01-25,13.62,13.69,13.42,13.57,371400,81.7199999999998,82.1399999999998,80.5199999999998,81.4199999999998,61900.0000000002,0.0,1.0
2013-01-28,13.3,13.64,13.26,13.64,434800,79.7999999999999,81.8399999999998,79.5599999999998,81.8399999999998,72466.6666666668,0.0,1.0
2013-01-29,13.33,13.52,13.12,13.36,566500,79.9799999999998,81.1199999999998,78.7199999999998,80.1599999999998,94416.6666666669,0.0,1.0
2013-01-30,13.04,13.55,12.93,13.33,704400,78.2399999999998,81.2999999999998,77.5799999999998,79.9799999999998,117400,0.0,1.0
2013-01-31,13.46,13.62,12.9,12.97,395100,80.7599999999998,81.7199999999998,77.3999999999998,77.8199999999999,65850.0000000002,0.0,1.0
2013-02-01,14.03,14.09,13.48,13.59,929400,84.1799999999998,84.5399999999998,80.8799999999998,81.5399999999998,154900,0.0,1.0
2013-02-04,13.78,13.97,13.65,13.88,340900,82.6799999999998,83.8199999999998,81.8999999999998,83.2799999999998,56816.6666666668,0.0,1.0
2013-02-05,13.75,14.0,13.74,13.87,333600,82.4999999999998,83.9999999999998,82.4399999999998,83.2199999999998,55600.0000000001,0.0,1.0
2013-02-06,13.9,13.91,13.7,13.75,372500,83.3999999999998,83.4599999999998,82.1999999999998,82.4999999999998,62083.3333333335,0.0,1.0
2013-02-07,13.8,14.06,13.77,13.87,389900,82.7999999999998,84.3599999999998,82.6199999999998,83.2199999999998,64983.3333333335,0.0,1.0
2013-02-08,13.91,14.0,13.77,13.86,352800,83.4599999999998,83.9999999999998,82.6199999999998,83.1599999999998,58800.0000000001,0.0,1.0
2013-02-11,13.8,13.91,13.79,13.87,156400,82.7999999999998,83.4599999999998,82.7399999999998,83.2199999999998,26066.6666666667,0.0,1.0
2013-02-12,13.72,13.93,13.6,13.84,541600,82.3199999999998,83.5799999999998,81.5999999999998,83.0399999999998,90266.6666666669,0.0,1.0
2013-02-13,13.86,14.05,13.75,13.78,608600,83.1599999999998,84.2999999999998,82.4999999999998,82.6799999999998,101433.333333334,0.0,1.0
2013-02-14,14.34,14.35,13.8,13.86,1087000,86.0399999999998,86.0999999999998,82.7999999999998,83.1599999999998,181166.666666667,0.0,1.0
2013-02-15,14.77,14.86,14.36,14.4,822200,88.6199999999998,89.1599999999998,86.1599999999998,86.3999999999998,137033.333333334,0.0,1.0
2013-02-19,14.45,14.9,14.41,14.83,399000,86.6999999999998,89.3999999999998,86.4599999999998,88.9799999999998,66500.0000000001,0.0,1.0
2013-02-20,13.79,14.51,13.6,14.41,977800,82.7399999999998,87.0599999999998,81.5999999999998,86.4599999999998,162966.666666667,0.0,1.0
2013-02-21,13.48,13.75,13.18,13.67,593500,80.8799999999998,82.4999999999998,79.0799999999998,82.0199999999998,98916.6666666669,0.0,1.0
2013-02-22,13.72,13.73,13.48,13.53,384100,82.3199999999998,82.3799999999998,80.8799999999998,81.1799999999998,64016.6666666668,0.0,1.0
2013-02-25,13.36,13.89,13.36,13.8,581200,80.1599999999998,83.3399999999998,80.1599999999998,82.7999999999998,96866.6666666669,0.0,1.0
2013-02-26,13.6,13.65,13.38,13.43,515000,81.5999999999998,81.8999999999998,80.2799999999998,80.5799999999998,85833.3333333335,0.0,1.0
2013-02-27,13.86,13.96,13.57,13.57,287900,83.1599999999998,83.7599999999998,81.4199999999998,81.4199999999998,47983.3333333335,0.0,1.0
2013-02-28,14.04,14.14,13.85,13.88,366900,84.2399999999998,84.8399999999998,83.0999999999998,83.2799999999998,61150.0000000002,0.0,1.0
2013-03-01,13.81,14.0,13.72,13.9,290600,82.8599999999998,83.9999999999998,82.3199999999998,83.3999999999998,48433.3333333335,0.0,1.0
2013-03-04,13.67,13.83,13.55,13.7,280900,82.0199999999998,82.9799999999998,81.2999999999998,82.1999999999998,46816.6666666668,0.0,1.0
2013-03-05,13.95,14.06,13.75,13.77,237400,83.6999999999998,84.3599999999998,82.4999999999998,82.6199999999998,39566.6666666668,0.0,1.0
2013-03-06,13.92,14.1,13.85,13.97,303700,83.5199999999998,84.5999999999998,83.0999999999998,83.8199999999998,50616.6666666668,0.0,1.0
2013-03-07,14.23,14.23,13.85,13.94,333400,85.3799999999998,85.3799999999998,83.0999999999998,83.6399999999998,55566.6666666668,0.0,1.0
2013-03-08,14.38,14.4,14.25,14.31,418600,86.2799999999998,86.3999999999998,85.4999999999998,85.8599999999998,69766.6666666668,0.0,1.0
2013-03-11,14.6,14.64,14.19,14.33,299200,87.5999999999998,87.8399999999998,85.1399999999998,85.9799999999998,49866.6666666668,0.0,1.0
2013-03-12,14.61,14.92,14.53,14.58,686700,87.6599999999998,89.5199999999998,87.1799999999998,87.4799999999998,114450,0.0,1.0
2013-03-13,14.41,14.65,14.25,14.62,532300,86.4599999999998,87.8999999999998,85.4999999999998,87.7199999999998,88716.6666666669,0.0,1.0
2013-03-14,15.63,15.72,14.5,14.53,3062600,93.7799999999998,94.3199999999998,86.9999999999998,87.1799999999998,510433.333333334,0.0,1.0
2013-03-15,15.68,15.75,15.32,15.64,1450500,94.0799999999998,94.4999999999998,91.9199999999998,93.8399999999998,241750.000000001,0.0,1.0
2013-03-18,15.76,15.82,15.4,15.46,634800,94.5599999999998,94.9199999999998,92.3999999999998,92.7599999999998,105800,0.0,1.0
2013-03-19,15.78,15.87,15.55,15.81,668800,94.6799999999998,95.2199999999998,93.2999999999998,94.8599999999998,111466.666666667,0.0,1.0
2013-03-20,16.01,16.15,15.7,15.9,703000,96.0599999999998,96.8999999999998,94.1999999999998,95.3999999999998,117166.666666667,0.0,1.0
2013-03-21,16.01,16.19,15.88,15.88,439600,96.0599999999998,97.1399999999998,95.2799999999998,95.2799999999998,73266.6666666668,0.0,1.0
2013-03-22,16.05,16.16,15.9,16.05,452500,96.2999999999998,96.9599999999998,95.3999999999998,96.2999999999998,75416.6666666668,0.0,1.0
2013-03-25,16.06,16.2,15.77,16.1,366200,96.3599999999998,97.1999999999998,94.6199999999998,96.5999999999998,61033.3333333335,0.0,1.0
2013-03-26,16.19,16.28,16.04,16.13,350800,97.1399999999998,97.6799999999998,96.2399999999998,96.7799999999998,58466.6666666668,0.0,1.0
2013-03-27,16.18,16.2,15.9,16.02,229300,97.0799999999998,97.1999999999998,95.3999999999998,96.1199999999998,38216.6666666667,0.0,1.0
2013-03-28,16.35,16.42,16.07,16.24,572400,98.0999999999998,98.5199999999998,96.4199999999998,97.4399999999998,95400.0000000002,0.0,1.0
2013-04-01,15.92,16.43,15.77,16.36,471400,95.5199999999998,98.5799999999998,94.6199999999998,98.1599999999998,78566.6666666668,0.0,1.0
2013-04-02,15.62,16.15,15.51,16.02,426400,93.7199999999998,96.8999999999998,93.0599999999998,96.1199999999998,71066.6666666668,0.0,1.0
2013-04-03,15.15,15.61,14.78,15.61,727500,90.8999999999998,93.6599999999998,88.6799999999998,93.6599999999998,121250,0.0,1.0
2013-04-04,15.15,15.28,14.95,15.09,283800,90.8999999999998,91.6799999999998,89.6999999999998,90.5399999999998,47300.0000000001,0.0,1.0
2013-04-05,15.58,15.72,14.78,14.83,459600,93.4799999999998,94.3199999999998,88.6799999999998,88.9799999999998,76600.0000000002,0.0,1.0
2013-04-08,16.07,16.27,15.7,15.75,626800,96.4199999999998,97.6199999999998,94.1999999999998,94.4999999999998,104466.666666667,0.0,1.0
2013-04-09,15.81,16.17,15.81,16.09,449600,94.8599999999998,97.0199999999998,94.8599999999998,96.5399999999998,74933.3333333335,0.0,1.0
2013-04-10,16.34,16.5,15.84,15.84,609800,98.0399999999998,98.9999999999998,95.0399999999998,95.0399999999998,101633.333333334,0.0,1.0
2013-04-11,16.15,16.49,16.11,16.34,536200,96.8999999999998,98.9399999999998,96.6599999999998,98.0399999999998,89366.6666666668,0.0,1.0
2013-04-12,16.07,16.23,15.83,16.06,489600,96.4199999999998,97.3799999999998,94.9799999999998,96.3599999999998,81600.0000000002,0.0,1.0
2013-04-15,14.57,15.95,14.56,15.89,1283100,87.4199999999998,95.6999999999998,87.3599999999998,95.3399999999998,213850,0.0,1.0
2013-04-16,15.31,15.65,14.75,14.82,849800,91.8599999999998,93.8999999999998,88.4999999999998,88.9199999999998,141633.333333334,0.0,1.0
2013-04-17,15.17,15.26,14.59,15.08,784700,91.0199999999998,91.5599999999998,87.5399999999998,90.4799999999998,130783.333333334,0.0,1.0
2013-04-18,14.98,15.55,14.92,15.21,600200,89.8799999999998,93.2999999999998,89.5199999999998,91.2599999999998,100033.333333334,0.0,1.0
2013-04-19,15.25,15.4,14.96,15.02,281400,91.4999999999998,92.3999999999998,89.7599999999998,90.1199999999998,46900.0000000001,0.0,1.0
2013-04-22,15.31,15.35,14.75,15.33,272300,91.8599999999998,92.0999999999998,88.4999999999998,91.9799999999998,45383.3333333334,0.0,1.0
2013-04-23,15.49,15.75,15.37,15.37,501800,92.9399999999998,94.4999999999998,92.2199999999998,92.2199999999998,83633.3333333335,0.0,1.0
2013-04-24,15.91,16.04,15.53,15.55,473900,95.4599999999998,96.2399999999998,93.1799999999998,93.2999999999998,78983.3333333335,0.0,1.0
2013-04-25,15.89,16.4,15.86,15.91,623000,95.3399999999998,98.3999999999998,95.1599999999998,95.4599999999998,103833.333333334,0.0,1.0
2013-04-26,15.66,15.94,15.56,15.86,395500,93.9599999999998,95.6399999999998,93.3599999999998,95.1599999999998,65916.6666666668,0.0,1.0
2013-04-29,16.04,16.15,15.6,15.79,402700,96.2399999999998,96.8999999999998,93.5999999999998,94.7399999999998,67116.6666666668,0.0,1.0
2013-04-30,16.04,16.24,15.84,15.98,486400,96.2399999999998,97.4399999999998,95.0399999999998,95.8799999999998,81066.6666666668,0.0,1.0
2013-05-01,15.63,16.01,15.62,15.87,563200,93.7799999999998,96.0599999999998,93.7199999999998,95.2199999999998,93866.6666666669,0.0,1.0
2013-05-02,15.68,15.74,15.43,15.72,567600,94.0799999999998,94.4399999999998,92.5799999999998,94.3199999999998,94600.0000000002,0.0,1.0
2013-05-03,16.2,16.4,15.95,15.97,481100,97.1999999999998,98.3999999999998,95.6999999999998,95.8199999999998,80183.3333333335,0.0,1.0
2013-05-06,16.4,16.5,16.19,16.19,443500,98.3999999999998,98.9999999999998,97.1399999999998,97.1399999999998,73916.6666666668,0.0,1.0
2013-05-07,16.3,16.48,16.19,16.4,358700,97.7999999999998,98.8799999999998,97.1399999999998,98.3999999999998,59783.3333333335,0.0,1.0
2013-05-08,16.2,16.22,16.05,16.2,357100,97.1999999999998,97.3199999999998,96.2999999999998,97.1999999999998,59516.6666666668,0.0,1.0
2013-05-09,16.05,16.25,15.98,16.2,620200,96.2999999999998,97.4999999999998,95.8799999999998,97.1999999999998,103366.666666667,0.0,1.0
2013-05-10,16.71,17.3,15.99,16.01,1963800,100.26,103.8,95.9399999999998,96.0599999999998,327300,0.0,1.0
2013-05-13,16.61,16.72,16.36,16.72,772300,99.6599999999998,100.32,98.1599999999998,100.32,128716.666666667,0.0,1.0
2013-05-14,17.2,17.21,16.73,16.73,1329200,103.2,103.26,100.38,100.38,221533.333333333,0.0,1.0
2013-05-15,17.4,17.7,17.0,17.1,651700,104.4,106.2,102.0,102.6,108616.666666667,0.0,1.0
2013-05-16,17.52,17.58,17.2,17.34,424800,105.12,105.48,103.2,104.04,70800,0.0,1.0
2013-05-17,17.48,17.7,17.44,17.63,459400,104.88,106.2,104.64,105.78,76566.6666666667,0.0,1.0
2013-05-20,17.48,17.7,17.31,17.34,365600,104.88,106.2,103.86,104.04,60933.3333333333,0.0,1.0
2013-05-21,17.36,17.63,17.16,17.51,225500,104.16,105.78,102.96,105.06,37583.3333333333,0.0,1.0
2013-05-22,17.41,17.75,17.27,17.42,627000,104.46,106.5,103.62,104.52,104500,0.0,1.0
2013-05-23,17.31,17.34,16.81,17.19,428700,103.86,104.04,100.86,103.14,71450,0.0,1.0
2013-05-24,17.24,17.32,16.98,17.15,221900,103.44,103.92,101.88,102.9,36983.3333333333,0.0,1.0
2013-05-28,17.66,17.7,17.43,17.61,405300,105.96,106.2,104.58,105.66,67550,0.0,1.0
2013-05-29,17.76,17.88,17.48,17.5,288700,106.56,107.28,104.88,105.0,48116.6666666667,0.0,1.0
2013-05-30,17.87,17.91,17.51,17.8,302800,107.22,107.46,105.06,106.8,50466.6666666667,0.0,1.0
2013-05-31,17.39,17.86,17.39,17.7,313400,104.34,107.16,104.34,106.2,52233.3333333333,0.0,1.0
2013-06-03,18.0,18.03,17.23,17.42,771900,108.0,108.18,103.38,104.52,128650,0.0,1.0
2013-06-04,17.83,18.2,17.67,17.98,695000,106.98,109.2,106.02,107.88,115833.333333333,0.0,1.0
2013-06-05,17.49,17.92,17.43,17.73,347200,104.94,107.52,104.58,106.38,57866.6666666667,0.0,1.0
2013-06-06,17.52,17.78,17.37,17.49,692500,105.12,106.68,104.22,104.94,115416.666666667,0.0,1.0
2013-06-07,17.93,18.1,17.56,17.66,429500,107.58,108.6,105.36,105.96,71583.3333333333,0.0,1.0
2013-06-10,17.98,18.18,17.85,18.04,439300,107.88,109.08,107.1,108.24,73216.6666666667,0.0,1.0
2013-06-11,17.68,17.9,17.57,17.75,318300,106.08,107.4,105.42,106.5,53050,0.0,1.0
2013-06-12,17.61,17.94,17.59,17.84,432800,105.66,107.64,105.54,107.04,72133.3333333333,0.0,1.0
2013-06-13,17.62,17.78,17.33,17.6,99006,105.72,106.68,103.98,105.6,16501,0.0,1.0
2013-06-14,17.45,17.79,17.43,17.66,55805,104.7,106.74,104.58,105.96,9300.83333333333,0.0,1.0
2013-06-17,17.6,17.8,17.49,17.62,405900,105.6,106.8,104.94,105.72,67650,0.0,1.0
2013-06-18,18.0,18.2,17.67,17.7,494900,108.0,109.2,106.02,106.2,82483.3333333333,0.0,1.0
2013-06-19,17.77,18.12,17.69,18.01,251000,106.62,108.72,106.14,108.06,41833.3333333333,0.0,1.0
2013-06-20,17.17,17.48,17.0,17.45,586300,103.02,104.88,102.0,104.7,97716.6666666667,0.0,1.0
2013-06-21,16.86,17.33,16.6,17.25,636300,101.16,103.98,99.5999999999998,103.5,106050,0.0,1.0
2013-06-24,16.54,16.74,15.94,16.6,590300,99.2399999999998,100.44,95.6399999999998,99.5999999999998,98383.3333333335,0.0,1.0
2013-06-25,16.83,16.95,16.53,16.8,562300,100.98,101.7,99.1799999999998,100.8,93716.6666666666,0.0,1.0
2013-06-26,16.85,17.14,16.69,17.0,1492500,101.1,102.84,100.14,102.0,248750,0.0,1.0
2013-06-27,17.29,17.42,16.77,16.95,1051400,103.74,104.52,100.62,101.7,175233.333333333,0.0,1.0
2013-06-28,17.94,18.28,17.18,17.28,1650500,107.64,109.68,103.08,103.68,275083.333333333,0.0,1.0
2013-07-01,17.85,18.32,17.8,18.08,573600,107.1,109.92,106.8,108.48,95600,0.0,1.0
2013-07-02,18.11,18.14,17.85,17.88,365200,108.66,108.84,107.1,107.28,60866.6666666667,0.0,1.0
2013-07-03,18.12,18.2,17.96,18.0,117000,108.72,109.2,107.76,108.0,19500,0.0,1.0
2013-07-05,18.85,18.95,18.25,18.3,532600,113.1,113.7,109.5,109.8,88766.6666666667,0.0,1.0
2013-07-08,19.02,19.12,18.74,19.0,553700,114.12,114.72,112.44,114.0,92283.3333333333,0.0,1.0
2013-07-09,19.36,19.54,19.09,19.2,653600,116.16,117.24,114.54,115.2,108933.333333333,0.0,1.0
2013-07-10,19.19,19.61,19.11,19.39,516600,115.14,117.66,114.66,116.34,86100,0.0,1.0
2013-07-11,19.54,19.71,19.17,19.59,844400,117.24,118.26,115.02,117.54,140733.333333333,0.0,1.0
2013-07-12,19.71,19.95,19.44,19.51,441800,118.26,119.7,116.64,117.06,73633.3333333333,0.0,1.0
2013-07-15,19.62,19.87,19.52,19.72,263100,117.72,119.22,117.12,118.32,43850,0.0,1.0
2013-07-16,19.24,19.79,18.93,19.69,531800,115.44,118.74,113.58,118.14,88633.3333333333,0.0,1.0
2013-07-17,19.2,19.52,19.19,19.34,196600,115.2,117.12,115.14,116.04,32766.6666666667,0.0,1.0
2013-07-18,19.5,19.61,19.07,19.22,219100,117.0,117.66,114.42,115.32,36516.6666666667,0.0,1.0
2013-07-19,19.73,19.82,19.35,19.51,241300,118.38,118.92,116.1,117.06,40216.6666666667,0.0,1.0
2013-07-22,19.85,20.16,19.72,19.72,207300,119.1,120.96,118.32,118.32,34550,0.0,1.0
2013-07-23,19.61,19.99,19.56,19.9,321700,117.66,119.94,117.36,119.4,53616.6666666667,0.0,1.0
2013-07-24,19.23,19.75,19.2,19.72,326300,115.38,118.5,115.2,118.32,54383.3333333333,0.0,1.0
2013-07-25,19.8,19.86,19.11,19.14,308100,118.8,119.16,114.66,114.84,51350,0.0,1.0
2013-07-26,19.44,19.79,19.37,19.71,300500,116.64,118.74,116.22,118.26,50083.3333333333,0.0,1.0
2013-07-29,19.36,19.95,19.14,19.53,423000,116.16,119.7,114.84,117.18,70500,0.0,1.0
2013-07-30,19.52,19.61,19.37,19.51,424400,117.12,117.66,116.22,117.06,70733.3333333333,0.0,1.0
2013-07-31,19.58,19.68,19.41,19.54,327200,117.48,118.08,116.46,117.24,54533.3333333333,0.0,1.0
2013-08-01,20.29,20.44,19.63,19.65,588200,121.74,122.64,117.78,117.9,98033.3333333333,0.0,1.0
2013-08-02,20.31,20.36,19.93,20.16,428700,121.86,122.16,119.58,120.96,71450,0.0,1.0
2013-08-05,20.3,20.35,20.11,20.25,351200,121.8,122.1,120.66,121.5,58533.3333333333,0.0,1.0
2013-08-06,20.15,20.36,19.81,20.25,381900,120.9,122.16,118.86,121.5,63650,0.0,1.0
2013-08-07,20.07,20.25,19.85,20.04,563800,120.42,121.5,119.1,120.24,93966.6666666667,0.0,1.0
2013-08-08,20.07,20.75,19.72,20.0,998500,120.42,124.5,118.32,120.0,166416.666666667,0.0,1.0
2013-08-09,20.04,20.24,19.42,19.97,812200,120.24,121.44,116.52,119.82,135366.666666667,0.0,1.0
2013-08-12,19.29,19.88,19.22,19.83,715300,115.74,119.28,115.32,118.98,119216.666666667,0.0,1.0
2013-08-13,19.48,19.57,19.08,19.21,501200,116.88,117.42,114.48,115.26,83533.3333333333,0.0,1.0
2013-08-14,19.35,19.63,19.28,19.51,313600,116.1,117.78,115.68,117.06,52266.6666666667,0.0,1.0
2013-08-15,19.06,19.2,18.66,19.14,694400,114.36,115.2,111.96,114.84,115733.333333333,0.0,1.0
2013-08-16,18.96,19.07,18.83,18.93,314300,113.76,114.42,112.98,113.58,52383.3333333333,0.0,1.0
2013-08-19,18.54,18.96,18.52,18.9,316600,111.24,113.76,111.12,113.4,52766.6666666667,0.0,1.0
2013-08-20,19.04,19.15,18.35,18.5,513200,114.24,114.9,110.1,111.0,85533.3333333333,0.0,1.0
2013-08-21,18.82,19.04,18.64,19.0,333200,112.92,114.24,111.84,114.0,55533.3333333333,0.0,1.0
2013-08-22,19.21,19.42,18.82,18.85,259200,115.26,116.52,112.92,113.1,43200,0.0,1.0
2013-08-23,20.1,20.7,20.02,20.4,1862300,120.6,124.2,120.12,122.4,310383.333333333,0.0,1.0
2013-08-26,19.68,20.21,19.45,20.03,6599300,118.08,121.26,116.7,120.18,1099883.33333333,0.0,1.0
2013-08-27,19.86,19.86,19.12,19.29,1360800,119.16,119.16,114.72,115.74,226800,0.0,1.0
2013-08-28,19.9,20.0,19.59,19.82,971200,119.4,120.0,117.54,118.92,161866.666666667,0.0,1.0
2013-08-29,20.0,20.16,19.73,19.79,671200,120.0,120.96,118.38,118.74,111866.666666667,0.0,1.0
2013-08-30,19.79,20.12,19.63,20.02,618300,118.74,120.72,117.78,120.12,103050,0.0,1.0
2013-09-03,20.25,20.53,20.02,20.06,763900,121.5,123.18,120.12,120.36,127316.666666667,0.0,1.0
2013-09-04,20.34,20.56,20.21,20.31,480100,122.04,123.36,121.26,121.86,80016.6666666667,0.0,1.0
2013-09-05,21.09,21.27,20.38,20.38,1289900,126.54,127.62,122.28,122.28,214983.333333333,0.0,1.0
2013-09-06,21.19,21.66,20.91,21.25,915000,127.14,129.96,125.46,127.5,152500,0.0,1.0
2013-09-09,21.71,21.75,21.2,21.22,592700,130.26,130.5,127.2,127.32,98783.3333333333,0.0,1.0
2013-09-10,21.88,22.04,21.71,21.8,472500,131.28,132.24,130.26,130.8,78750,0.0,1.0
2013-09-11,21.88,22.13,21.67,21.85,416200,131.28,132.78,130.02,131.1,69366.6666666667,0.0,1.0
2013-09-12,21.75,22.02,21.68,21.84,613400,130.5,132.12,130.08,131.04,102233.333333333,0.0,1.0
2013-09-13,21.74,21.89,21.62,21.74,273000,130.44,131.34,129.72,130.44,45500,0.0,1.0
2013-09-16,21.91,22.22,21.82,22.05,404300,131.46,133.32,130.92,132.3,67383.3333333333,0.0,1.0
2013-09-17,21.69,21.91,21.62,21.85,439200,130.14,131.46,129.72,131.1,73200,0.0,1.0
2013-09-18,21.96,22.07,21.58,21.71,331200,131.76,132.42,129.48,130.26,55200,0.0,1.0
2013-09-19,21.95,22.11,21.86,22.06,373800,131.7,132.66,131.16,132.36,62300,0.0,1.0
2013-09-20,21.71,22.1,21.59,22.03,781500,130.26,132.6,129.54,132.18,130250,0.0,1.0
2013-09-23,22.22,22.38,21.5,21.78,1052500,133.32,134.28,129.0,130.68,175416.666666667,0.0,1.0
2013-09-24,22.81,23.11,21.93,22.18,895100,136.86,138.66,131.58,133.08,149183.333333333,0.0,1.0
2013-09-25,22.93,23.27,22.73,22.77,633200,137.58,139.62,136.38,136.62,105533.333333333,0.0,1.0
2013-09-26,23.08,23.26,22.87,23.07,505500,138.48,139.56,137.22,138.42,84250,0.0,1.0
2013-09-27,22.85,23.1,22.71,22.9,700900,137.1,138.6,136.26,137.4,116816.666666667,0.0,1.0
2013-09-30,23.0,23.2,22.46,22.52,530900,138.0,139.2,134.76,135.12,88483.3333333333,0.0,1.0
2013-10-01,23.46,23.48,22.93,22.98,515900,140.76,140.88,137.58,137.88,85983.3333333333,0.0,1.0
2013-10-02,23.39,23.9,23.17,23.33,741700,140.34,143.4,139.02,139.98,123616.666666667,0.0,1.0
2013-10-03,23.1,23.56,22.9,23.39,866100,138.6,141.36,137.4,140.34,144350,0.0,1.0
2013-10-04,23.4,23.58,23.02,23.1,569300,140.4,141.48,138.12,138.6,94883.3333333333,0.0,1.0
2013-10-07,23.21,23.39,23.06,23.12,622900,139.26,140.34,138.36,138.72,103816.666666667,0.0,1.0
2013-10-08,22.8,23.18,22.62,23.14,554100,136.8,139.08,135.72,138.84,92350,0.0,1.0
2013-10-09,22.05,22.93,21.94,22.84,947400,132.3,137.58,131.64,137.04,157900,0.0,1.0
2013-10-10,22.28,22.58,22.17,22.36,704500,133.68,135.48,133.02,134.16,117416.666666667,0.0,1.0
2013-10-11,22.49,22.8,22.16,22.17,668300,134.94,136.8,132.96,133.02,111383.333333333,0.0,1.0
2013-10-14,22.52,22.55,22.18,22.36,473100,135.12,135.3,133.08,134.16,78850,0.0,1.0
2013-10-15,22.42,22.66,22.21,22.52,359000,134.52,135.96,133.26,135.12,59833.3333333333,0.0,1.0
2013-10-16,22.73,22.97,22.47,22.62,422300,136.38,137.82,134.82,135.72,70383.3333333333,0.0,1.0
2013-10-17,22.8,22.91,22.62,22.69,281600,136.8,137.46,135.72,136.14,46933.3333333333,0.0,1.0
2013-10-18,22.87,23.22,22.8,23.0,331100,137.22,139.32,136.8,138.0,55183.3333333333,0.0,1.0
2013-10-21,22.59,23.03,22.56,22.95,267200,135.54,138.18,135.36,137.7,44533.3333333333,0.0,1.0
2013-10-22,22.48,22.79,22.38,22.68,345000,134.88,136.74,134.28,136.08,57500,0.0,1.0
2013-10-23,21.94,22.34,21.8,22.33,441900,131.64,134.04,130.8,133.98,73650,0.0,1.0
2013-10-24,22.21,22.28,21.92,22.0,425200,133.26,133.68,131.52,132.0,70866.6666666667,0.0,1.0
2013-10-25,22.33,22.6,22.02,22.31,278500,133.98,135.6,132.12,133.86,46416.6666666667,0.0,1.0
2013-10-28,22.03,22.52,21.93,22.24,352700,132.18,135.12,131.58,133.44,58783.3333333333,0.0,1.0
2013-10-29,22.31,22.33,22.07,22.07,309100,133.86,133.98,132.42,132.42,51516.6666666667,0.0,1.0
2013-10-30,21.58,22.4,21.55,22.28,455200,129.48,134.4,129.3,133.68,75866.6666666667,0.0,1.0
2013-10-31,21.38,21.88,21.25,21.56,844400,128.28,131.28,127.5,129.36,140733.333333333,0.0,1.0
2013-11-01,20.98,21.47,20.76,21.37,910500,125.88,128.82,124.56,128.22,151750,0.0,1.0
2013-11-04,21.59,21.79,20.99,21.08,1138500,129.54,130.74,125.94,126.48,189750,0.0,1.0
2013-11-05,21.94,22.22,21.43,21.49,637200,131.64,133.32,128.58,128.94,106200,0.0,1.0
2013-11-06,21.69,22.37,21.54,22.13,661300,130.14,134.22,129.24,132.78,110216.666666667,0.0,1.0
2013-11-07,20.93,21.72,20.86,21.72,1641500,125.58,130.32,125.16,130.32,273583.333333333,0.0,1.0
2013-11-08,21.31,21.47,20.85,20.89,436100,127.86,128.82,125.1,125.34,72683.3333333333,0.0,1.0
2013-11-11,20.94,21.38,20.87,21.38,464500,125.64,128.28,125.22,128.28,77416.6666666667,0.0,1.0
2013-11-12,20.48,20.86,20.28,20.67,773000,122.88,125.16,121.68,124.02,128833.333333333,0.0,1.0
2013-11-13,20.7,20.7,20.26,20.32,422600,124.2,124.2,121.56,121.92,70433.3333333333,0.0,1.0
2013-11-14,20.69,20.91,20.59,20.7,323200,124.14,125.46,123.54,124.2,53866.6666666667,0.0,1.0
2013-11-15,20.75,20.9,20.57,20.66,520100,124.5,125.4,123.42,123.96,86683.3333333333,0.0,1.0
2013-11-18,20.05,20.9,19.83,20.89,593600,120.3,125.4,118.98,125.34,98933.3333333333,0.0,1.0
2013-11-19,20.08,20.22,19.83,20.05,666700,120.48,121.32,118.98,120.3,111116.666666667,0.0,1.0
2013-11-20,19.89,20.22,19.83,20.1,536400,119.34,121.32,118.98,120.6,89400,0.0,1.0
2013-11-21,20.67,20.71,19.91,19.98,703200,124.02,124.26,119.46,119.88,117200,0.0,1.0
2013-11-22,21.18,21.23,20.48,20.73,763200,127.08,127.38,122.88,124.38,127200,0.0,1.0
2013-11-25,20.73,21.23,20.54,21.19,495800,124.38,127.38,123.24,127.14,82633.3333333333,0.0,1.0
2013-11-26,21.02,21.05,20.57,20.66,483900,126.12,126.3,123.42,123.96,80650,0.0,1.0
2013-11-27,21.03,21.05,20.8,20.96,548800,126.18,126.3,124.8,125.76,91466.6666666667,0.0,1.0
2013-11-29,20.94,21.15,20.67,21.03,194400,125.64,126.9,124.02,126.18,32400,0.0,1.0
2013-12-02,20.57,21.04,20.48,20.88,576100,123.42,126.24,122.88,125.28,96016.6666666667,0.0,1.0
2013-12-03,20.48,20.87,20.38,20.53,363000,122.88,125.22,122.28,123.18,60500,0.0,1.0
2013-12-04,20.12,20.5,19.72,20.41,730000,120.72,123.0,118.32,122.46,121666.666666667,0.0,1.0
2013-12-05,19.99,20.38,19.97,20.05,473200,119.94,122.28,119.82,120.3,78866.6666666667,0.0,1.0
2013-12-06,19.98,20.27,19.84,20.21,633900,119.88,121.62,119.04,121.26,105650,0.0,1.0
2013-12-09,19.73,20.03,19.47,19.98,752100,118.38,120.18,116.82,119.88,125350,0.0,1.0
2013-12-10,19.67,19.89,19.63,19.68,394700,118.02,119.34,117.78,118.08,65783.3333333333,0.0,1.0
2013-12-11,19.35,19.67,19.07,19.64,777300,116.1,118.02,114.42,117.84,129550,0.0,1.0
2013-12-12,19.31,19.45,19.04,19.34,370500,115.86,116.7,114.24,116.04,61750,0.0,1.0
2013-12-13,19.01,19.62,18.92,19.54,512600,114.06,117.72,113.52,117.24,85433.3333333333,0.0,1.0
2013-12-16,19.05,19.25,19.0,19.0,883200,114.3,115.5,114.0,114.0,147200,0.0,1.0
2013-12-17,19.69,19.75,18.99,19.06,700000,118.14,118.5,113.94,114.36,116666.666666667,0.0,1.0
2013-12-18,19.64,19.79,19.26,19.72,420000,117.84,118.74,115.56,118.32,70000,0.0,1.0
2013-12-19,19.46,19.68,19.28,19.5,318100,116.76,118.08,115.68,117.0,53016.6666666667,0.0,1.0
2013-12-20,19.86,19.87,19.34,19.51,640600,119.16,119.22,116.04,117.06,106766.666666667,0.0,1.0
2013-12-23,19.8,19.92,19.74,19.92,580900,118.8,119.52,118.44,119.52,96816.6666666667,0.0,1.0
2013-12-24,19.92,19.96,19.75,19.82,137500,119.52,119.76,118.5,118.92,22916.6666666667,0.0,1.0
2013-12-26,19.8,20.02,19.71,19.95,245000,118.8,120.12,118.26,119.7,40833.3333333333,0.0,1.0
2013-12-27,19.87,19.88,19.71,19.85,224600,119.22,119.28,118.26,119.1,37433.3333333333,0.0,1.0
2013-12-30,19.98,20.12,19.84,19.93,290400,119.88,120.72,119.04,119.58,48400,0.0,1.0
2013-12-31,20.07,20.26,19.93,19.98,518900,120.42,121.56,119.58,119.88,86483.3333333333,0.0,1.0
2014-01-02,20.07,20.19,19.85,19.99,769900,120.42,121.14,119.1,119.94,128316.666666667,0.0,1.0
2014-01-03,19.9,20.22,19.77,20.14,427200,119.4,121.32,118.62,120.84,71200,0.0,1.0
2014-01-06,18.9,19.94,18.72,19.94,1115700,113.4,119.64,112.32,119.64,185950,0.0,1.0
2014-01-07,19.41,19.47,18.99,18.99,809200,116.46,116.82,113.94,113.94,134866.666666667,0.0,1.0
2014-01-08,19.08,19.42,18.82,19.41,1032400,114.48,116.52,112.92,116.46,172066.666666667,0.0,1.0
2014-01-09,19.0,19.22,18.71,19.13,571100,114.0,115.32,112.26,114.78,95183.3333333333,0.0,1.0
2014-01-10,18.67,19.04,18.51,19.04,609700,112.02,114.24,111.06,114.24,101616.666666667,0.0,1.0
2014-01-13,18.78,19.06,18.57,18.98,761900,112.68,114.36,111.42,113.88,126983.333333333,0.0,1.0
2014-01-14,19.07,19.1,18.66,18.88,457000,114.42,114.6,111.96,113.28,76166.6666666667,0.0,1.0
2014-01-15,19.27,19.37,18.94,19.17,406800,115.62,116.22,113.64,115.02,67800,0.0,1.0
2014-01-16,19.29,19.64,19.2,19.31,198600,115.74,117.84,115.2,115.86,33100,0.0,1.0
2014-01-17,19.35,19.55,19.21,19.34,293500,116.1,117.3,115.26,116.04,48916.6666666667,0.0,1.0
2014-01-21,19.76,19.79,19.39,19.42,564100,118.56,118.74,116.34,116.52,94016.6666666667,0.0,1.0
2014-01-22,19.98,20.09,19.73,19.82,511300,119.88,120.54,118.38,118.92,85216.6666666667,0.0,1.0
2014-01-23,19.71,19.93,19.47,19.92,525900,118.26,119.58,116.82,119.52,87650,0.0,1.0
2014-01-24,19.37,19.6,19.03,19.54,809700,116.22,117.6,114.18,117.24,134950,0.0,1.0
2014-01-27,19.44,19.54,19.05,19.35,750500,116.64,117.24,114.3,116.1,125083.333333333,0.0,1.0
2014-01-28,19.77,19.79,19.37,19.41,568300,118.62,118.74,116.22,116.46,94716.6666666667,0.0,1.0
2014-01-29,19.7,19.92,19.5,19.57,690800,118.2,119.52,117.0,117.42,115133.333333333,0.0,1.0
2014-01-30,20.84,20.95,20.0,20.0,1343600,125.04,125.7,120.0,120.0,223933.333333333,0.0,1.0
2014-01-31,21.51,21.66,20.44,20.55,1059900,129.06,129.96,122.64,123.3,176650,0.0,1.0
2014-02-03,20.9,21.6,20.71,21.47,1172000,125.4,129.6,124.26,128.82,195333.333333333,0.0,1.0
2014-02-04,20.94,21.17,20.75,21.1,603900,125.64,127.02,124.5,126.6,100650,0.0,1.0
2014-02-05,22.14,22.25,20.87,21.22,1186600,132.84,133.5,125.22,127.32,197766.666666667,0.0,1.0
2014-02-06,22.8,22.9,22.29,22.29,709800,136.8,137.4,133.74,133.74,118300,0.0,1.0
2014-02-07,23.38,23.49,22.82,22.82,1002700,140.28,140.94,136.92,136.92,167116.666666667,0.0,1.0
2014-02-10,23.89,23.91,23.18,23.61,1523600,143.34,143.46,139.08,141.66,253933.333333333,0.0,1.0
2014-02-11,24.79,24.94,23.38,23.45,1905100,148.74,149.64,140.28,140.7,317516.666666667,0.0,1.0
2014-02-12,23.97,24.69,23.75,24.42,1380500,143.82,148.14,142.5,146.52,230083.333333333,0.0,1.0
2014-02-13,24.34,24.41,23.56,23.86,1493700,146.04,146.46,141.36,143.16,248950,0.0,1.0
2014-02-14,24.1,24.36,23.9,24.36,729600,144.6,146.16,143.4,146.16,121600,0.0,1.0
2014-02-18,24.7,24.75,23.97,24.1,560200,148.2,148.5,143.82,144.6,93366.6666666667,0.0,1.0
2014-02-19,24.14,24.91,24.09,24.7,820900,144.84,149.46,144.54,148.2,136816.666666667,0.0,1.0
2014-02-20,24.37,24.67,24.12,24.17,588600,146.22,148.02,144.72,145.02,98100,0.0,1.0
2014-02-21,24.27,24.61,24.16,24.49,859000,145.62,147.66,144.96,146.94,143166.666666667,0.0,1.0
2014-02-24,25.22,25.64,24.32,24.32,1237600,151.32,153.84,145.92,145.92,206266.666666667,0.0,1.0
2014-02-25,24.97,25.25,24.87,25.23,869200,149.82,151.5,149.22,151.38,144866.666666667,0.0,1.0
2014-02-26,25.13,25.49,24.99,25.02,394500,150.78,152.94,149.94,150.12,65750,0.0,1.0
2014-02-27,25.26,25.34,24.69,25.1,361700,151.56,152.04,148.14,150.6,60283.3333333333,0.0,1.0
2014-02-28,25.45,25.74,25.28,25.32,361900,152.7,154.44,151.68,151.92,60316.6666666667,0.0,1.0
2014-03-03,25.62,25.97,24.96,25.15,638600,153.72,155.82,149.76,150.9,106433.333333333,0.0,1.0
2014-03-04,26.73,26.88,25.93,25.95,1204000,160.38,161.28,155.58,155.7,200666.666666667,0.0,1.0
2014-03-05,26.72,27.05,26.53,26.81,628700,160.32,162.3,159.18,160.86,104783.333333333,0.0,1.0
2014-03-06,27.21,27.47,26.71,26.75,984700,163.26,164.82,160.26,160.5,164116.666666667,0.0,1.0
2014-03-07,27.05,27.52,26.94,27.42,706300,162.3,165.12,161.64,164.52,117716.666666667,0.0,1.0
2014-03-10,26.84,27.14,26.7,27.08,513500,161.04,162.84,160.2,162.48,85583.3333333333,0.0,1.0
2014-03-11,26.23,27.05,26.09,26.77,656600,157.38,162.3,156.54,160.62,109433.333333333,0.0,1.0
2014-03-12,26.7,26.7,26.05,26.08,764000,160.2,160.2,156.3,156.48,127333.333333333,0.0,1.0
2014-03-13,26.37,26.98,26.09,26.82,407800,158.22,161.88,156.54,160.92,67966.6666666667,0.0,1.0
2014-03-14,26.64,26.76,26.13,26.24,357200,159.84,160.56,156.78,157.44,59533.3333333333,0.0,1.0
2014-03-17,27.03,27.17,26.66,26.84,390800,162.18,163.02,159.96,161.04,65133.3333333333,0.0,1.0
2014-03-18,27.37,27.46,26.9,27.03,485800,164.22,164.76,161.4,162.18,80966.6666666667,0.0,1.0
2014-03-19,27.13,27.47,26.97,27.4,449400,162.78,164.82,161.82,164.4,74900,0.0,1.0
2014-03-20,28.19,29.19,27.03,27.07,1498500,169.14,175.14,162.18,162.42,249750,0.0,1.0
2014-03-21,27.3,28.37,27.28,28.25,918500,163.8,170.22,163.68,169.5,153083.333333333,0.0,1.0
2014-03-24,26.76,27.71,26.26,27.4,882100,160.56,166.26,157.56,164.4,147016.666666667,0.0,1.0
2014-03-25,26.93,27.38,26.75,26.99,429000,161.58,164.28,160.5,161.94,71500,0.0,1.0
2014-03-26,26.33,27.34,26.32,27.27,468300,157.98,164.04,157.92,163.62,78050,0.0,1.0
2014-03-27,26.26,26.53,25.76,26.37,552100,157.56,159.18,154.56,158.22,92016.6666666667,0.0,1.0
2014-03-28,26.65,26.96,26.35,26.35,506700,159.9,161.76,158.1,158.1,84450,0.0,1.0
2014-03-31,27.85,28.0,26.82,26.9,1039600,167.1,168.0,160.92,161.4,173266.666666667,0.0,1.0
2014-04-01,28.01,28.02,27.7,27.95,494500,168.06,168.12,166.2,167.7,82416.6666666667,0.0,1.0
2014-04-02,28.11,28.15,27.77,27.97,286000,168.66,168.9,166.62,167.82,47666.6666666667,0.0,1.0
2014-04-03,27.33,28.21,27.17,28.17,463600,163.98,169.26,163.02,169.02,77266.6666666667,0.0,1.0
2014-04-04,27.54,27.75,26.95,27.5,595200,165.24,166.5,161.7,165.0,99200,0.0,1.0
2014-04-07,26.98,27.98,26.44,27.75,704700,161.88,167.88,158.64,166.5,117450,0.0,1.0
2014-04-08,28.61,28.65,26.99,26.99,974100,171.66,171.9,161.94,161.94,162350,0.0,1.0
2014-04-09,29.23,29.28,28.33,28.67,984200,175.38,175.68,169.98,172.02,164033.333333333,0.0,1.0
2014-04-10,28.16,29.37,27.98,29.19,624600,168.96,176.22,167.88,175.14,104100,0.0,1.0
2014-04-11,28.58,28.84,27.8,27.87,595600,171.48,173.04,166.8,167.22,99266.6666666667,0.0,1.0
2014-04-14,28.7,29.62,28.33,28.81,588200,172.2,177.72,169.98,172.86,98033.3333333333,0.0,1.0
2014-04-15,29.2,29.28,28.16,28.87,635400,175.2,175.68,168.96,173.22,105900,0.0,1.0
2014-04-16,29.5,29.79,29.18,29.44,662800,177.0,178.74,175.08,176.64,110466.666666667,0.0,1.0
2014-04-17,29.28,29.75,29.08,29.5,753900,175.68,178.5,174.48,177.0,125650,0.0,1.0
2014-04-21,29.46,29.76,29.16,29.18,590900,176.76,178.56,174.96,175.08,98483.3333333333,0.0,1.0
2014-04-22,30.17,30.73,29.27,29.51,701400,181.02,184.38,175.62,177.06,116900,0.0,1.0
2014-04-23,30.32,30.73,30.0,30.24,350600,181.92,184.38,180.0,181.44,58433.3333333333,0.0,1.0
2014-04-24,30.02,30.78,29.88,30.51,695500,180.12,184.68,179.28,183.06,115916.666666667,0.0,1.0
2014-04-25,29.22,30.05,28.88,29.96,882000,175.32,180.3,173.28,179.76,147000,0.0,1.0
2014-04-28,28.85,29.48,28.26,29.34,941900,173.1,176.88,169.56,176.04,156983.333333333,0.0,1.0
2014-04-29,27.33,29.13,26.54,29.0,1989900,163.98,174.78,159.24,174.0,331650,0.0,1.0
2014-04-30,28.01,28.06,26.72,26.9,880000,168.06,168.36,160.32,161.4,146666.666666667,0.0,1.0
2014-05-01,27.69,28.41,27.38,27.95,862000,166.14,170.46,164.28,167.7,143666.666666667,0.0,1.0
2014-05-02,28.25,28.38,27.77,27.79,590600,169.5,170.28,166.62,166.74,98433.3333333333,0.0,1.0
2014-05-05,28.51,28.54,27.82,28.06,453000,171.06,171.24,166.92,168.36,75500,0.0,1.0
2014-05-06,28.39,28.68,28.15,28.43,540000,170.34,172.08,168.9,170.58,90000,0.0,1.0
2014-05-07,28.94,29.1,28.01,28.4,725000,173.64,174.6,168.06,170.4,120833.333333333,0.0,1.0
2014-05-08,28.88,29.86,28.6,28.91,1235800,173.28,179.16,171.6,173.46,205966.666666667,0.0,1.0
2014-05-09,28.91,29.2,28.57,28.8,758100,173.46,175.2,171.42,172.8,126350,0.0,1.0
2014-05-12,29.5,29.65,29.03,29.03,516400,177.0,177.9,174.18,174.18,86066.6666666667,0.0,1.0
2014-05-13,29.45,29.81,29.23,29.5,654800,176.7,178.86,175.38,177.0,109133.333333333,0.0,1.0
2014-05-14,28.47,29.35,28.43,29.34,476800,170.82,176.1,170.58,176.04,79466.6666666667,0.0,1.0
2014-05-15,27.16,28.42,26.9,28.42,1165900,162.96,170.52,161.4,170.52,194316.666666667,0.0,1.0
2014-05-16,27.4,27.44,26.75,27.18,595100,164.4,164.64,160.5,163.08,99183.3333333333,0.0,1.0
2014-05-19,27.35,27.6,27.0,27.16,544600,164.1,165.6,162.0,162.96,90766.6666666667,0.0,1.0
2014-05-20,27.0,27.35,26.75,27.23,606400,162.0,164.1,160.5,163.38,101066.666666667,0.0,1.0
2014-05-21,27.24,27.39,26.97,27.02,527100,163.44,164.34,161.82,162.12,87850,0.0,1.0
2014-05-22,27.58,27.69,27.12,27.38,334800,165.48,166.14,162.72,164.28,55800,0.0,1.0
2014-05-23,27.59,27.73,27.29,27.69,325100,165.54,166.38,163.74,166.14,54183.3333333333,0.0,1.0
2014-05-27,28.27,28.37,27.51,27.67,671600,169.62,170.22,165.06,166.02,111933.333333333,0.0,1.0
2014-05-28,28.84,29.11,28.26,28.31,783700,173.04,174.66,169.56,169.86,130616.666666667,0.0,1.0
2014-05-29,28.85,29.07,28.01,28.86,492700,173.1,174.42,168.06,173.16,82116.6666666667,0.0,1.0
2014-05-30,28.38,29.15,28.22,28.87,423200,170.28,174.9,169.32,173.22,70533.3333333333,0.0,1.0
2014-06-02,28.71,28.8,28.02,28.51,311600,172.26,172.8,168.12,171.06,51933.3333333333,0.0,1.0
2014-06-03,28.72,28.89,28.34,28.57,361500,172.32,173.34,170.04,171.42,60250,0.0,1.0
2014-06-04,29.23,29.36,28.35,28.72,377600,175.38,176.16,170.1,172.32,62933.3333333333,0.0,1.0
2014-06-05,29.61,29.69,29.23,29.35,377200,177.66,178.14,175.38,176.1,62866.6666666667,0.0,1.0
2014-06-06,30.47,30.5,29.7,29.71,494800,182.82,183.0,178.2,178.26,82466.6666666667,0.0,1.0
2014-06-09,30.58,30.99,30.36,30.56,619500,183.48,185.94,182.16,183.36,103250,0.0,1.0
2014-06-10,29.92,30.51,29.77,30.4,322900,179.52,183.06,178.62,182.4,53816.6666666667,0.0,1.0
2014-06-11,29.99,30.46,29.4,29.71,907300,179.94,182.76,176.4,178.26,151216.666666667,0.0,1.0
2014-06-12,29.79,30.12,29.69,30.0,379200,178.74,180.72,178.14,180.0,63200,0.0,1.0
2014-06-13,30.32,30.32,29.71,29.98,299800,181.92,181.92,178.26,179.88,49966.6666666667,0.0,1.0
2014-06-16,31.28,31.29,30.35,30.35,598700,187.68,187.74,182.1,182.1,99783.3333333333,0.0,1.0
2014-06-17,30.63,31.75,30.47,31.07,739600,183.78,190.5,182.82,186.42,123266.666666667,0.0,1.0
2014-06-18,32.0,32.1,30.61,30.85,990400,192.0,192.6,183.66,185.1,165066.666666667,0.0,1.0
2014-06-19,32.66,32.77,31.81,32.04,523500,195.96,196.62,190.86,192.24,87250,0.0,1.0
2014-06-20,32.3,32.9,32.23,32.7,867100,193.8,197.4,193.38,196.2,144516.666666667,0.0,1.0
2014-06-23,32.36,32.78,32.22,32.48,501500,194.16,196.68,193.32,194.88,83583.3333333333,0.0,1.0
2014-06-24,31.54,32.92,31.51,32.37,551300,189.24,197.52,189.06,194.22,91883.3333333333,0.0,1.0
2014-06-25,31.89,32.08,31.32,31.39,433600,191.34,192.48,187.92,188.34,72266.6666666667,0.0,1.0
2014-06-26,31.66,32.01,31.46,31.95,321800,189.96,192.06,188.76,191.7,53633.3333333333,0.0,1.0
2014-06-27,31.58,31.8,31.38,31.48,704600,189.48,190.8,188.28,188.88,117433.333333333,0.0,1.0
2014-06-30,32.16,32.21,31.47,31.58,450800,192.96,193.26,188.82,189.48,75133.3333333333,0.0,1.0
2014-07-01,32.11,32.62,32.08,32.36,399400,192.66,195.72,192.48,194.16,66566.6666666667,0.0,1.0
2014-07-02,31.89,32.46,31.77,32.03,286700,191.34,194.76,190.62,192.18,47783.3333333333,0.0,1.0
2014-07-03,31.95,32.12,31.64,32.12,186500,191.7,192.72,189.84,192.72,31083.3333333333,0.0,1.0
2014-07-07,30.85,32.01,30.71,31.78,414200,185.1,192.06,184.26,190.68,69033.3333333333,0.0,1.0
2014-07-08,29.94,30.85,29.39,30.83,1000400,179.64,185.1,176.34,184.98,166733.333333333,0.0,1.0
2014-07-09,31.29,31.54,30.08,30.09,647900,187.74,189.24,180.48,180.54,107983.333333333,0.0,1.0
2014-07-10,31.28,31.86,30.06,30.59,706500,187.68,191.16,180.36,183.54,117750,0.0,1.0
2014-07-11,30.77,31.38,30.4,31.23,306200,184.62,188.28,182.4,187.38,51033.3333333333,0.0,1.0
2014-07-14,30.85,31.31,30.82,31.03,235600,185.1,187.86,184.92,186.18,39266.6666666667,0.0,1.0
2014-07-15,30.55,31.24,30.1,30.64,344300,183.3,187.44,180.6,183.84,57383.3333333333,0.0,1.0
2014-07-16,30.92,31.58,30.28,30.8,247900,185.52,189.48,181.68,184.8,41316.6666666667,0.0,1.0
2014-07-17,30.63,31.6,30.52,30.81,374900,183.78,189.6,183.12,184.86,62483.3333333333,0.0,1.0
2014-07-18,31.14,31.32,30.67,30.67,373900,186.84,187.92,184.02,184.02,62316.6666666667,0.0,1.0
2014-07-21,31.8,32.09,30.86,30.98,726800,190.8,192.54,185.16,185.88,121133.333333333,0.0,1.0
2014-07-22,32.22,32.38,31.81,31.98,334700,193.32,194.28,190.86,191.88,55783.3333333333,0.0,1.0
2014-07-23,32.13,32.24,31.73,32.21,358000,192.78,193.44,190.38,193.26,59666.6666666667,0.0,1.0
2014-07-24,31.94,32.21,31.65,32.15,288700,191.64,193.26,189.9,192.9,48116.6666666667,0.0,1.0
2014-07-25,31.4,31.82,31.17,31.74,366200,188.4,190.92,187.02,190.44,61033.3333333333,0.0,1.0
2014-07-28,30.74,31.45,30.62,31.45,299000,184.44,188.7,183.72,188.7,49833.3333333333,0.0,1.0
2014-07-29,30.68,31.0,30.47,30.8,288300,184.08,186.0,182.82,184.8,48050,0.0,1.0
2014-07-30,30.35,31.06,30.17,30.82,259200,182.1,186.36,181.02,184.92,43200,0.0,1.0
2014-07-31,28.85,30.0,28.6,30.0,659000,173.1,180.0,171.6,180.0,109833.333333333,0.0,1.0
2014-08-01,28.96,29.09,28.42,28.77,399400,173.76,174.54,170.52,172.62,66566.6666666667,0.0,1.0
2014-08-04,28.89,29.19,28.34,29.02,518100,173.34,175.14,170.04,174.12,86350,0.0,1.0
2014-08-05,28.15,29.06,28.01,28.71,604200,168.9,174.36,168.06,172.26,100700,0.0,1.0
2014-08-06,27.93,28.48,27.69,28.02,876100,167.58,170.88,166.14,168.12,146016.666666667,0.0,1.0
2014-08-07,27.4,28.64,26.58,27.16,1114000,164.4,171.84,159.48,162.96,185666.666666667,0.0,1.0
2014-08-08,27.69,27.96,27.39,27.45,798500,166.14,167.76,164.34,164.7,133083.333333333,0.0,1.0
2014-08-11,27.77,28.1,27.52,27.74,467300,166.62,168.6,165.12,166.44,77883.3333333333,0.0,1.0
2014-08-12,27.08,27.74,26.58,27.62,867900,162.48,166.44,159.48,165.72,144650,0.0,1.0
2014-08-13,27.6,27.72,27.1,27.17,306000,165.6,166.32,162.6,163.02,51000,0.0,1.0
2014-08-14,27.45,27.74,27.27,27.66,346300,164.7,166.44,163.62,165.96,57716.6666666667,0.0,1.0
2014-08-15,27.81,27.94,27.29,27.65,368700,166.86,167.64,163.74,165.9,61450,0.0,1.0
2014-08-18,28.03,28.13,27.17,27.99,518000,168.18,168.78,163.02,167.94,86333.3333333333,0.0,1.0
2014-08-19,28.0,28.5,27.95,28.14,233600,168.0,171.0,167.7,168.84,38933.3333333333,0.0,1.0
2014-08-20,27.68,27.93,27.3,27.93,380600,166.08,167.58,163.8,167.58,63433.3333333333,0.0,1.0
2014-08-21,27.43,27.8,27.12,27.71,265800,164.58,166.8,162.72,166.26,44300,0.0,1.0
2014-08-22,27.72,27.8,26.97,27.35,488800,166.32,166.8,161.82,164.1,81466.6666666667,0.0,1.0
2014-08-25,27.59,28.0,27.54,27.75,180500,165.54,168.0,165.24,166.5,30083.3333333333,0.0,1.0
2014-08-26,27.61,27.81,27.49,27.63,445700,165.66,166.86,164.94,165.78,74283.3333333333,0.0,1.0
2014-08-27,28.1,28.24,27.25,27.66,338000,168.6,169.44,163.5,165.96,56333.3333333333,0.0,1.0
2014-08-28,27.75,27.87,27.23,27.87,280200,166.5,167.22,163.38,167.22,46700,0.0,1.0
2014-08-29,27.8,28.08,27.37,27.76,307000,166.8,168.48,164.22,166.56,51166.6666666667,0.0,1.0
2014-09-02,27.35,27.91,27.25,27.78,371400,164.1,167.46,163.5,166.68,61900,0.0,1.0
2014-09-03,27.2,27.5,27.15,27.47,269300,163.2,165.0,162.9,164.82,44883.3333333333,0.0,1.0
2014-09-04,26.38,27.37,26.15,27.2,480000,158.28,164.22,156.9,163.2,80000,0.0,1.0
2014-09-05,26.54,26.63,26.05,26.35,592100,159.24,159.78,156.3,158.1,98683.3333333333,0.0,1.0
2014-09-08,25.83,26.51,25.47,26.45,1010200,154.98,159.06,152.82,158.7,168366.666666667,0.0,1.0
2014-09-09,25.97,26.2,25.37,25.75,1029100,155.82,157.2,152.22,154.5,171516.666666667,0.0,1.0
2014-09-10,25.95,25.98,24.93,25.89,996200,155.7,155.88,149.58,155.34,166033.333333333,0.0,1.0
2014-09-11,26.47,26.51,25.56,25.7,594400,158.82,159.06,153.36,154.2,99066.6666666667,0.0,1.0
2014-09-12,25.7,26.42,25.66,26.42,383500,154.2,158.52,153.96,158.52,63916.6666666667,0.0,1.0
2014-09-15,25.65,25.88,25.38,25.7,304100,153.9,155.28,152.28,154.2,50683.3333333333,0.0,1.0
2014-09-16,26.28,26.33,25.48,25.56,517400,157.68,157.98,152.88,153.36,86233.3333333333,0.0,1.0
2014-09-17,26.54,26.75,26.27,26.37,675200,159.24,160.5,157.62,158.22,112533.333333333,0.0,1.0
2014-09-18,26.82,26.86,26.5,26.65,455000,160.92,161.16,159.0,159.9,75833.3333333333,0.0,1.0
2014-09-19,26.5,27.01,26.42,26.86,1025900,159.0,162.06,158.52,161.16,170983.333333333,0.0,1.0
2014-09-22,26.35,26.45,25.935,26.34,658219,158.1,158.7,155.61,158.04,109703.166666667,0.0,1.0
2014-09-23,26.49,26.62,26.2361,26.28,634724,158.94,159.72,157.4166,157.68,105787.333333333,0.0,1.0
2014-09-24,27.35,27.51,26.55,26.62,877514,164.1,165.06,159.3,159.72,146252.333333333,0.0,1.0
2014-09-25,26.84,27.27,26.7001,27.2,532664,161.04,163.62,160.2006,163.2,88777.3333333333,0.0,1.0
2014-09-26,26.89,27.597,26.56,26.86,578763,161.34,165.582,159.36,161.16,96460.5,0.0,1.0
2014-09-29,26.8,26.95,26.4,26.58,252067,160.8,161.7,158.4,159.48,42011.1666666667,0.0,1.0
2014-09-30,26.07,26.96,26.07,26.82,779161,156.42,161.76,156.42,160.92,129860.166666667,0.0,1.0
2014-10-01,25.23,26.1,24.98,26.1,687143,151.38,156.6,149.88,156.6,114523.833333333,0.0,1.0
2014-10-02,24.6,25.13,23.73,25.13,1441084,147.6,150.78,142.38,150.78,240180.666666667,0.0,1.0
2014-10-03,23.87,24.87,23.83,24.87,707318,143.22,149.22,142.98,149.22,117886.333333333,0.0,1.0
2014-10-06,23.51,24.5,23.16,24.29,937903,141.06,147.0,138.96,145.74,156317.166666667,0.0,1.0
2014-10-07,23.27,23.8,23.11,23.33,834929,139.62,142.8,138.66,139.98,139154.833333333,0.0,1.0
2014-10-08,23.09,23.19,22.24,23.19,1182202,138.54,139.14,133.44,139.14,197033.666666667,0.0,1.0
2014-10-09,22.05,23.05,21.9,23.01,818590,132.3,138.3,131.4,138.06,136431.666666667,0.0,1.0
2014-10-10,20.9,21.99,20.77,21.9,1057193,125.4,131.94,124.62,131.4,176198.833333333,0.0,1.0
2014-10-13,19.9,21.3,19.86,20.85,1534852,119.4,127.8,119.16,125.1,255808.666666667,0.0,1.0
2014-10-14,19.56,20.59,19.44,20.12,1226715,117.36,123.54,116.64,120.72,204452.5,0.0,1.0
2014-10-15,20.49,20.52,18.6201,19.16,1729672,122.94,123.12,111.7206,114.96,288278.666666667,0.0,1.0
2014-10-16,20.7,21.33,19.81,20.41,1159369,124.2,127.98,118.86,122.46,193228.166666667,0.0,1.0
2014-10-17,21.06,22.0,20.9901,21.08,1144880,126.36,132.0,125.9406,126.48,190813.333333333,0.0,1.0
2014-10-20,21.97,21.98,21.02,21.05,869679,131.82,131.88,126.12,126.3,144946.5,0.0,1.0
2014-10-21,22.06,22.43,21.553,22.24,716873,132.36,134.58,129.318,133.44,119478.833333333,0.0,1.0
2014-10-22,21.57,22.46,21.43,22.07,1046079,129.42,134.76,128.58,132.42,174346.5,0.0,1.0
2014-10-23,23.68,24.85,22.46,22.95,3258048,142.08,149.1,134.76,137.7,543008,0.0,1.0
2014-10-24,23.11,25.2,23.005,25.16,2093907,138.66,151.2,138.03,150.96,348984.5,0.0,1.0
2014-10-27,21.1,23.11,20.88,23.0,1880470,126.6,138.66,125.28,138.0,313411.666666667,0.0,1.0
2014-10-28,21.65,21.738,20.93,21.3,760926,129.9,130.428,125.58,127.8,126821,0.0,1.0
2014-10-29,21.96,22.09,21.52,21.72,926625,131.76,132.54,129.12,130.32,154437.5,0.0,1.0
2014-10-30,21.71,22.088,21.42,21.76,517359,130.26,132.528,128.52,130.56,86226.5,0.0,1.0
2014-10-31,22.16,22.23,21.17,22.04,602120,132.96,133.38,127.02,132.24,100353.333333333,0.0,1.0
2014-11-03,22.3,22.86,21.95,22.16,732035,133.8,137.16,131.7,132.96,122005.833333333,0.0,1.0
2014-11-04,21.16,22.175,21.06,21.98,1516975,126.96,133.05,126.36,131.88,252829.166666667,0.0,1.0
2014-11-05,21.75,21.78,21.1,21.35,751955,130.5,130.68,126.6,128.1,125325.833333333,0.0,1.0
2014-11-06,22.04,22.09,21.32,21.6,748190,132.24,132.54,127.92,129.6,124698.333333333,0.0,1.0
2014-11-07,22.45,22.85,22.0,22.0,665817,134.7,137.1,132.0,132.0,110969.5,0.0,1.0
2014-11-10,21.99,22.7708,21.86,22.55,583720,131.94,136.6248,131.16,135.3,97286.6666666667,0.0,1.0
2014-11-11,22.28,22.37,21.67,21.99,526975,133.68,134.22,130.02,131.94,87829.1666666667,0.0,1.0
2014-11-12,21.92,22.76,21.695,22.12,863729,131.52,136.56,130.17,132.72,143954.833333333,0.0,1.0
2014-11-13,20.65,21.88,20.22,21.82,1242341,123.9,131.28,121.32,130.92,207056.833333333,0.0,1.0
2014-11-14,22.03,22.14,20.827,20.9,1186645,132.18,132.84,124.962,125.4,197774.166666667,0.0,1.0
2014-11-17,21.71,22.03,21.46,21.92,596056,130.26,132.18,128.76,131.52,99342.6666666667,0.0,1.0
2014-11-18,22.27,22.43,21.53,21.73,747391,133.62,134.58,129.18,130.38,124565.166666667,0.0,1.0
2014-11-19,21.61,22.23,21.01,22.23,670629,129.66,133.38,126.06,133.38,111771.5,0.0,1.0
2014-11-20,22.55,22.71,21.51,21.55,527701,135.3,136.26,129.06,129.3,87950.1666666667,0.0,1.0
2014-11-21,22.67,23.31,22.54,23.0,649518,136.02,139.86,135.24,138.0,108253,0.0,1.0
2014-11-24,21.95,22.77,21.65,22.66,646630,131.7,136.62,129.9,135.96,107771.666666667,0.0,1.0
2014-11-25,21.71,22.24,21.5,21.95,547446,130.26,133.44,129.0,131.7,91241,0.0,1.0
2014-11-26,21.46,21.74,21.21,21.64,526979,128.76,130.44,127.26,129.84,87829.8333333333,0.0,1.0
2014-11-28,19.48,20.33,19.04,20.33,1614021,116.88,121.98,114.24,121.98,269003.5,0.0,1.0
2014-12-01,18.28,19.42,17.93,19.42,3346561,109.68,116.52,107.58,116.52,557760.166666667,0.0,1.0
2014-12-02,17.86,18.58,17.75,18.17,2465049,107.16,111.48,106.5,109.02,410841.5,0.0,1.0
2014-12-03,18.46,19.07,17.92,18.02,1942478,110.76,114.42,107.52,108.12,323746.333333333,0.0,1.0
2014-12-04,18.35,18.81,18.11,18.3,669882,110.1,112.86,108.66,109.8,111647,0.0,1.0
2014-12-05,18.4,18.89,18.2,18.26,1100485,110.4,113.34,109.2,109.56,183414.166666667,0.0,1.0
2014-12-08,16.9,18.23,16.65,18.23,1706702,101.4,109.38,99.8999999999998,109.38,284450.333333333,0.0,1.0
2014-12-09,17.38,17.42,16.64,16.75,1148905,104.28,104.52,99.8399999999998,100.5,191484.166666667,0.0,1.0
2014-12-10,16.79,17.47,16.745,17.08,1583689,100.74,104.82,100.47,102.48,263948.166666667,0.0,1.0
2014-12-11,16.42,17.16,16.37,16.86,1356351,98.5199999999998,102.96,98.2199999999998,101.16,226058.5,0.0,1.0
2014-12-12,16.15,16.44,15.8201,16.13,881139,96.8999999999998,98.6399999999998,94.9205999999998,96.7799999999998,146856.5,0.0,1.0
2014-12-15,16.11,16.42,15.87,16.21,847144,96.6599999999998,98.5199999999998,95.2199999999998,97.2599999999998,141190.666666667,0.0,1.0
2014-12-16,16.73,17.32,15.76,15.93,1363912,100.38,103.92,94.5599999999998,95.5799999999998,227318.666666667,0.0,1.0
2014-12-17,17.59,18.19,16.7,16.86,2413350,105.54,109.14,100.2,101.16,402225,0.0,1.0
2014-12-18,18.54,18.93,17.6,18.2,1709683,111.24,113.58,105.6,109.2,284947.166666667,0.0,1.0
2014-12-19,19.16,19.19,18.41,18.57,1758858,114.96,115.14,110.46,111.42,293143,0.0,1.0
2014-12-22,18.53,18.98,18.38,18.98,692719,111.18,113.88,110.28,113.88,115453.166666667,0.0,1.0
2014-12-23,18.74,18.9,18.36,18.55,1046581,112.44,113.4,110.16,111.3,174430.166666667,0.0,1.0
2014-12-24,18.68,18.92,18.37,18.68,394673,112.08,113.52,110.22,112.08,65778.8333333333,0.0,1.0
2014-12-26,18.77,19.02,18.47,18.76,417481,112.62,114.12,110.82,112.56,69580.1666666667,0.0,1.0
2014-12-29,18.99,19.315,18.66,18.83,559563,113.94,115.89,111.96,112.98,93260.5,0.0,1.0
2014-12-30,18.72,19.0,18.47,18.89,464332,112.32,114.0,110.82,113.34,77388.6666666667,0.0,1.0
2014-12-31,18.73,19.037,18.15,18.61,866676,112.38,114.222,108.9,111.66,144446,0.0,1.0
2015-01-02,18.76,19.0,18.16,18.73,972678,112.56,114.0,108.96,112.38,162113,0.0,1.0
2015-01-05,17.83,18.59,17.5,18.55,988532,106.98,111.54,105.0,111.3,164755.333333333,0.0,1.0
2015-01-06,17.63,18.45,17.2,18.0,1016148,105.78,110.7,103.2,108.0,169358,0.0,1.0
2015-01-07,17.93,18.3247,17.495,17.91,735268,107.58,109.9482,104.97,107.46,122544.666666667,0.0,1.0
2015-01-08,17.47,18.34,17.39,18.1,1105263,104.82,110.04,104.34,108.6,184210.5,0.0,1.0
2015-01-09,17.39,17.73,16.85,17.48,679696,104.34,106.38,101.1,104.88,113282.666666667,0.0,1.0
2015-01-12,16.16,17.37,16.04,17.29,725879,96.9599999999998,104.22,96.2399999999998,103.74,120979.833333334,0.0,1.0
2015-01-13,16.13,16.4,15.79,16.25,757505,96.7799999999998,98.3999999999998,94.7399999999998,97.4999999999998,126250.833333334,0.0,1.0
2015-01-14,16.17,16.26,15.49,15.85,523069,97.0199999999998,97.5599999999998,92.9399999999998,95.0999999999998,87178.1666666669,0.0,1.0
2015-01-15,15.3,16.359,15.26,16.27,470672,91.7999999999998,98.1539999999998,91.5599999999998,97.6199999999998,78445.3333333335,0.0,1.0
2015-01-16,16.31,16.34,15.15,15.29,732725,97.8599999999998,98.0399999999998,90.8999999999998,91.7399999999998,122120.833333334,0.0,1.0
2015-01-20,15.99,16.28,15.53,16.28,638728,95.9399999999998,97.6799999999998,93.1799999999998,97.6799999999998,106454.666666667,0.0,1.0
2015-01-21,16.17,16.4,15.98,16.05,549270,97.0199999999998,98.3999999999998,95.8799999999998,96.2999999999998,91545.0000000002,0.0,1.0
2015-01-22,16.8,16.81,16.36,16.37,556798,100.8,100.86,98.1599999999998,98.2199999999998,92799.6666666667,0.0,1.0
2015-01-23,16.26,17.04,16.23,16.63,780721,97.5599999999998,102.24,97.3799999999998,99.7799999999998,130120.166666667,0.0,1.0
2015-01-26,16.66,16.85,16.03,16.28,570168,99.9599999999998,101.1,96.1799999999998,97.6799999999998,95028.0000000002,0.0,1.0
2015-01-27,16.89,17.19,16.3401,16.4,1083982,101.34,103.14,98.0405999999998,98.3999999999998,180663.666666667,0.0,1.0
2015-01-28,15.52,16.69,14.41,16.51,3272803,93.1199999999998,100.14,86.4599999999998,99.0599999999998,545467.166666668,0.0,1.0
2015-01-29,16.1,16.24,14.91,15.53,1334447,96.5999999999998,97.4399999999998,89.4599999999998,93.1799999999998,222407.833333334,0.0,1.0
2015-01-30,16.17,16.55,15.74,15.87,1354177,97.0199999999998,99.2999999999998,94.4399999999998,95.2199999999998,225696.166666667,0.0,1.0
2015-02-02,16.37,16.54,15.54,16.38,1072457,98.2199999999998,99.2399999999998,93.2399999999998,98.2799999999998,178742.833333334,0.0,1.0
2015-02-03,17.18,17.7402,16.66,16.66,1628713,103.08,106.4412,99.9599999999998,99.9599999999998,271452.166666667,0.0,1.0
2015-02-04,16.28,17.43,16.18,17.05,1284407,97.6799999999998,104.58,97.0799999999998,102.3,214067.833333334,0.0,1.0
2015-02-05,17.22,17.22,16.1,16.48,1243133,103.32,103.32,96.5999999999998,98.8799999999998,207188.833333333,0.0,1.0
2015-02-06,18.53,18.6,17.03,17.36,1866922,111.18,111.6,102.18,104.16,311153.666666667,0.0,1.0
2015-02-09,17.64,18.6848,17.4,18.54,992023,105.84,112.1088,104.4,111.24,165337.166666667,0.0,1.0
2015-02-10,16.81,17.67,16.35,17.67,871100,100.86,106.02,98.0999999999998,106.02,145183.333333333,0.0,1.0
2015-02-11,16.43,16.72,16.11,16.44,647039,98.5799999999998,100.32,96.6599999999998,98.6399999999998,107839.833333334,0.0,1.0
2015-02-12,16.71,16.91,16.3,16.71,637264,100.26,101.46,97.7999999999998,100.26,106210.666666667,0.0,1.0
2015-02-13,17.49,17.58,16.778,16.95,858508,104.94,105.48,100.668,101.7,143084.666666667,0.0,1.0
2015-02-17,17.32,17.5,16.91,17.48,633828,103.92,105.0,101.46,104.88,105638,0.0,1.0
2015-02-18,17.1,17.75,17.04,17.13,556589,102.6,106.5,102.24,102.78,92764.8333333333,0.0,1.0
2015-02-19,17.32,17.66,16.6,16.65,555569,103.92,105.96,99.5999999999998,99.8999999999998,92594.8333333333,0.0,1.0
2015-02-20,17.21,17.62,17.11,17.32,586844,103.26,105.72,102.66,103.92,97807.3333333333,0.0,1.0
2015-02-23,17.37,17.44,16.82,17.04,781256,104.22,104.64,100.92,102.24,130209.333333333,0.0,1.0
2015-02-24,17.8,18.18,17.54,17.55,1298998,106.8,109.08,105.24,105.3,216499.666666667,0.0,1.0
2015-02-25,17.65,18.1,17.3,17.87,738670,105.9,108.6,103.8,107.22,123111.666666667,0.0,1.0
2015-02-26,17.15,17.75,17.04,17.58,724448,102.9,106.5,102.24,105.48,120741.333333333,0.0,1.0
2015-02-27,17.08,17.4,16.98,17.13,808084,102.48,104.4,101.88,102.78,134680.666666667,0.0,1.0
2015-03-02,16.73,17.03,16.24,17.03,1023721,100.38,102.18,97.4399999999998,102.18,170620.166666667,0.0,1.0
2015-03-03,16.7,17.0,16.4656,16.73,503262,100.2,102.0,98.7935999999998,100.38,83877,0.0,1.0
2015-03-04,16.34,16.75,15.95,16.4,927241,98.0399999999998,100.5,95.6999999999998,98.3999999999998,154540.166666667,0.0,1.0
2015-03-05,16.14,16.35,15.7101,16.32,1170956,96.8399999999998,98.0999999999998,94.2605999999998,97.9199999999998,195159.333333334,0.0,1.0
2015-03-06,15.79,16.46,15.61,16.0,608862,94.7399999999998,98.7599999999998,93.6599999999998,95.9999999999998,101477,0.0,1.0
2015-03-09,15.39,15.9,15.31,15.83,497006,92.3399999999998,95.3999999999998,91.8599999999998,94.9799999999998,82834.3333333335,0.0,1.0
2015-03-10,14.55,15.47,14.485,15.17,827898,87.2999999999998,92.8199999999998,86.9099999999998,91.0199999999998,137983,0.0,1.0
2015-03-11,15.1,15.17,14.49,14.56,602597,90.5999999999998,91.0199999999998,86.9399999999998,87.3599999999998,100432.833333334,0.0,1.0
2015-03-12,15.15,15.6,15.0,15.25,552250,90.8999999999998,93.5999999999998,89.9999999999998,91.4999999999998,92041.6666666669,0.0,1.0
2015-03-13,14.83,15.032,14.5403,14.86,548096,88.9799999999998,90.1919999999998,87.2417999999998,89.1599999999998,91349.3333333335,0.0,1.0
2015-03-16,14.35,14.752,13.96,14.68,833928,86.0999999999998,88.5119999999998,83.7599999999998,88.0799999999998,138988,0.0,1.0
2015-03-17,14.6,14.62,14.12,14.25,556126,87.5999999999998,87.7199999999998,84.7199999999998,85.4999999999998,92687.6666666669,0.0,1.0
2015-03-18,14.99,15.11,14.2,14.47,459083,89.9399999999998,90.6599999999998,85.1999999999998,86.8199999999998,76513.8333333335,0.0,1.0
2015-03-19,14.77,15.06,14.71,14.77,438046,88.6199999999998,90.3599999999998,88.2599999999998,88.6199999999998,73007.6666666668,0.0,1.0
2015-03-20,14.86,15.0756,14.61,14.94,675088,89.1599999999998,90.4535999999998,87.6599999999998,89.6399999999998,112514.666666667,0.0,1.0
2015-03-23,14.87,15.0699,14.7,14.86,515185,89.2199999999998,90.4193999999998,88.1999999999998,89.1599999999998,85864.1666666668,0.0,1.0
2015-03-24,14.86,15.05,14.58,14.85,598154,89.1599999999998,90.2999999999998,87.4799999999998,89.0999999999998,99692.3333333336,0.0,1.0
2015-03-25,14.43,15.04,14.39,14.98,481936,86.5799999999998,90.2399999999998,86.3399999999998,89.8799999999998,80322.6666666668,0.0,1.0
2015-03-26,14.96,15.29,14.44,14.51,491127,89.7599999999998,91.7399999999998,86.6399999999998,87.0599999999998,81854.5000000002,0.0,1.0
2015-03-27,14.6,15.0,14.5,14.88,323914,87.5999999999998,89.9999999999998,86.9999999999998,89.2799999999998,53985.6666666668,0.0,1.0
2015-03-30,14.96,14.97,14.54,14.73,416930,89.7599999999998,89.8199999999998,87.2399999999998,88.3799999999998,69488.3333333335,0.0,1.0
2015-03-31,14.74,14.89,14.39,14.77,682448,88.4399999999998,89.3399999999998,86.3399999999998,88.6199999999998,113741.333333334,0.0,1.0
2015-04-01,15.05,15.31,14.67,14.8,622919,90.2999999999998,91.8599999999998,88.0199999999998,88.7999999999998,103819.833333334,0.0,1.0
2015-04-02,15.7,15.72,14.92,14.99,805228,94.1999999999998,94.3199999999998,89.5199999999998,89.9399999999998,134204.666666667,0.0,1.0
2015-04-06,16.68,16.73,15.66,15.72,1086037,100.08,100.38,93.9599999999998,94.3199999999998,181006.166666667,0.0,1.0
2015-04-07,16.51,17.07,16.49,16.62,657104,99.0599999999998,102.42,98.9399999999998,99.7199999999998,109517.333333334,0.0,1.0
2015-04-08,16.23,16.77,16.17,16.56,505808,97.3799999999998,100.62,97.0199999999998,99.3599999999998,84301.3333333335,0.0,1.0
2015-04-09,16.55,16.84,16.22,16.31,492632,99.2999999999998,101.04,97.3199999999998,97.8599999999998,82105.3333333335,0.0,1.0
2015-04-10,17.2,17.26,16.56,16.65,642983,103.2,103.56,99.3599999999998,99.8999999999998,107163.833333333,0.0,1.0
2015-04-13,17.19,17.475,16.82,17.23,432899,103.14,104.85,100.92,103.38,72149.8333333333,0.0,1.0
2015-04-14,17.64,17.9,17.17,17.35,741065,105.84,107.4,103.02,104.1,123510.833333333,0.0,1.0
2015-04-15,18.87,19.2,17.61,17.81,1397450,113.22,115.2,105.66,106.86,232908.333333333,0.0,1.0
2015-04-16,18.52,19.04,18.45,18.83,814197,111.12,114.24,110.7,112.98,135699.5,0.0,1.0
2015-04-17,17.82,18.59,17.72,18.33,653988,106.92,111.54,106.32,109.98,108998,0.0,1.0
2015-04-20,17.26,17.972,17.21,17.85,766528,103.56,107.832,103.26,107.1,127754.666666667,0.0,1.0
2015-04-21,15.46,16.18,14.85,16.1,2838407,92.7599999999998,97.0799999999998,89.0999999999998,96.5999999999998,473067.833333334,0.0,1.0
2015-04-22,15.56,15.6,15.0,15.47,1295499,93.3599999999998,93.5999999999998,89.9999999999998,92.8199999999998,215916.5,0.0,1.0
2015-04-23,14.49,15.94,14.44,15.11,2529289,86.9399999999998,95.6399999999998,86.6399999999998,90.6599999999998,421548.166666668,0.0,1.0
2015-04-24,14.06,14.55,13.47,14.35,2075516,84.3599999999998,87.2999999999998,80.8199999999999,86.0999999999998,345919.333333334,0.0,1.0
2015-04-27,14.06,14.23,13.35,14.21,1912994,84.3599999999998,85.3799999999998,80.0999999999998,85.2599999999998,318832.333333334,0.0,1.0
2015-04-28,13.53,14.18,13.51,14.03,1093271,81.1799999999998,85.0799999999998,81.0599999999998,84.1799999999998,182211.833333334,0.0,1.0
2015-04-29,14.13,14.15,13.33,13.41,1920459,84.7799999999998,84.8999999999998,79.9799999999998,80.4599999999998,320076.500000001,0.0,1.0
2015-04-30,14.29,14.55,14.0001,14.16,1086622,85.7399999999998,87.2999999999998,84.0005999999998,84.9599999999998,181103.666666667,0.0,1.0
2015-05-01,13.99,14.52,13.89,14.26,756468,83.9399999999998,87.1199999999998,83.3399999999998,85.5599999999998,126078,0.0,1.0
2015-05-04,13.59,14.19,13.58,14.02,542703,81.5399999999998,85.1399999999998,81.4799999999998,84.1199999999998,90450.5000000002,0.0,1.0
2015-05-05,13.09,14.01,13.06,13.74,997517,78.5399999999998,84.0599999999998,78.3599999999999,82.4399999999998,166252.833333334,0.0,1.0
2015-05-06,13.16,13.69,13.06,13.24,1278493,78.9599999999999,82.1399999999998,78.3599999999999,79.4399999999998,213082.166666667,0.0,1.0
2015-05-07,12.47,13.19,12.25,13.19,1327208,74.8199999999999,79.1399999999998,73.4999999999999,79.1399999999998,221201.333333334,0.0,1.0
2015-05-08,12.35,12.66,12.04,12.5,1622662,74.0999999999999,75.9599999999999,72.2399999999999,74.9999999999999,270443.666666667,0.0,1.0
2015-05-11,11.41,12.63,11.25,12.36,1924438,68.4599999999999,75.7799999999999,67.4999999999999,74.1599999999999,320739.666666667,0.0,1.0
2015-05-12,11.59,11.64,11.03,11.43,1542094,69.5399999999999,69.8399999999999,66.1799999999999,68.5799999999999,257015.666666667,0.0,1.0
2015-05-13,11.6,11.73,11.23,11.64,2106970,69.5999999999999,70.3799999999999,67.3799999999999,69.8399999999999,351161.666666667,0.0,1.0
2015-05-14,11.69,11.75,11.45,11.64,1869485,70.1399999999999,70.4999999999999,68.6999999999999,69.8399999999999,311580.833333334,0.0,1.0
2015-05-15,12.36,12.44,11.39,11.58,1972928,74.1599999999999,74.6399999999999,68.3399999999999,69.4799999999999,328821.333333334,0.0,1.0
2015-05-18,12.66,12.75,12.03,12.39,1615435,75.9599999999999,76.4999999999999,72.1799999999999,74.3399999999999,269239.166666667,0.0,1.0
2015-05-19,11.92,12.62,11.68,12.6,1642071,71.5199999999999,75.7199999999998,70.0799999999999,75.5999999999999,273678.5,0.0,1.0
2015-05-20,12.42,12.53,11.86,12.17,1769344,74.5199999999999,75.1799999999999,71.1599999999999,73.0199999999999,294890.666666667,0.0,1.0
2015-05-21,12.52,12.64,12.19,12.5,1381692,75.1199999999998,75.8399999999999,73.1399999999999,74.9999999999999,230282.000000001,0.0,1.0
2015-05-22,12.43,12.74,12.15,12.44,764174,74.5799999999999,76.4399999999999,72.8999999999999,74.6399999999999,127362.333333334,0.0,1.0
2015-05-26,12.02,12.348,11.86,12.25,909432,72.1199999999999,74.0879999999999,71.1599999999999,73.4999999999999,151572,0.0,1.0
2015-05-27,11.88,12.04,11.77,11.97,1007384,71.2799999999999,72.2399999999999,70.6199999999999,71.8199999999999,167897.333333334,0.0,1.0
2015-05-28,11.63,11.86,11.445,11.79,786333,69.7799999999999,71.1599999999999,68.6699999999999,70.7399999999999,131055.5,0.0,1.0
2015-05-29,11.49,11.75,11.45,11.62,719500,68.9399999999999,70.4999999999999,68.6999999999999,69.7199999999999,119916.666666667,0.0,1.0
2015-06-01,11.65,11.66,11.25,11.54,646492,69.8999999999999,69.9599999999999,67.4999999999999,69.2399999999999,107748.666666667,0.0,1.0
2015-06-02,11.98,12.24,11.66,11.66,760654,71.8799999999999,73.4399999999999,69.9599999999999,69.9599999999999,126775.666666667,0.0,1.0
2015-06-03,12.08,12.31,11.9,11.97,885668,72.4799999999999,73.8599999999999,71.3999999999999,71.8199999999999,147611.333333334,0.0,1.0
2015-06-04,12.21,12.38,11.98,12.17,893652,73.2599999999999,74.2799999999999,71.8799999999999,73.0199999999999,148942,0.0,1.0
2015-06-05,12.45,12.77,12.11,12.13,824240,74.6999999999998,76.6199999999998,72.6599999999999,72.7799999999999,137373.333333334,0.0,1.0
2015-06-08,12.17,12.64,12.03,12.37,473842,73.0199999999999,75.8399999999999,72.1799999999999,74.2199999999999,78973.6666666668,0.0,1.0
2015-06-09,12.06,12.45,12.02,12.31,490845,72.3599999999999,74.6999999999998,72.1199999999999,73.8599999999999,81807.5000000001,0.0,1.0
2015-06-10,12.46,12.68,12.2,12.27,750481,74.7599999999999,76.0799999999999,73.1999999999998,73.6199999999998,125080.166666667,0.0,1.0
2015-06-11,12.01,12.54,11.8716,12.45,686669,72.0599999999999,75.2399999999999,71.2295999999999,74.6999999999998,114444.833333333,0.0,1.0
2015-06-12,12.2,12.25,11.81,11.95,492897,73.1999999999998,73.4999999999999,70.8599999999999,71.6999999999999,82149.5000000002,0.0,1.0
2015-06-15,12.17,12.32,11.83,11.99,537260,73.0199999999999,73.9199999999999,70.9799999999999,71.9399999999999,89543.3333333335,0.0,1.0
2015-06-16,12.12,12.22,11.92,12.16,523469,72.7199999999999,73.3199999999999,71.5199999999999,72.9599999999999,87244.8333333334,0.0,1.0
2015-06-17,11.93,12.35,11.84,12.24,388763,71.5799999999999,74.0999999999999,71.0399999999999,73.4399999999999,64793.8333333334,0.0,1.0
2015-06-18,11.63,12.02,11.59,12.02,838758,69.7799999999999,72.1199999999999,69.5399999999999,72.1199999999999,139793,0.0,1.0
2015-06-19,11.36,11.63,11.2425,11.58,1166191,68.1599999999999,69.7799999999999,67.4549999999999,69.4799999999999,194365.166666667,0.0,1.0
2015-06-22,11.44,11.54,11.11,11.43,898412,68.6399999999999,69.2399999999999,66.6599999999999,68.5799999999999,149735.333333334,0.0,1.0
2015-06-23,11.27,11.52,11.24,11.32,689358,67.6199999999999,69.1199999999999,67.4399999999999,67.9199999999999,114893,0.0,1.0
2015-06-24,12.4,12.58,11.21,11.27,2188224,74.3999999999999,75.4799999999998,67.2599999999999,67.6199999999999,364704,0.0,1.0
2015-06-25,12.8,13.465,12.37,12.47,2234280,76.7999999999999,80.7899999999998,74.2199999999999,74.8199999999999,372380.000000001,0.0,1.0
2015-06-26,13.01,13.07,12.64,12.8,2450910,78.0599999999998,78.4199999999998,75.8399999999999,76.7999999999999,408485.000000001,0.0,1.0
2015-06-29,12.61,12.99,12.59,12.83,939059,75.6599999999999,77.9399999999999,75.5399999999998,76.9799999999998,156509.833333334,0.0,1.0
2015-06-30,12.53,12.93,12.28,12.74,903623,75.1799999999999,77.5799999999998,73.6799999999999,76.4399999999999,150603.833333334,0.0,1.0
2015-07-01,12.66,12.69,12.28,12.55,1341211,75.9599999999999,76.1399999999998,73.6799999999999,75.2999999999999,223535.166666667,0.0,1.0
2015-07-02,12.8,12.97,12.63,12.72,830028,76.7999999999999,77.8199999999999,75.7799999999999,76.3199999999999,138338,0.0,1.0
2015-07-06,12.13,12.55,12.085,12.52,988686,72.7799999999999,75.2999999999999,72.5099999999999,75.1199999999998,164781,0.0,1.0
2015-07-07,12.07,12.14,11.395,12.05,766909,72.4199999999999,72.8399999999999,68.3699999999999,72.2999999999999,127818.166666667,0.0,1.0
2015-07-08,11.62,12.1444,11.49,11.93,849535,69.7199999999999,72.8663999999999,68.9399999999999,71.5799999999999,141589.166666667,0.0,1.0
2015-07-09,13.07,13.42,11.84,11.9,1680355,78.4199999999998,80.5199999999998,71.0399999999999,71.3999999999999,280059.166666667,0.0,1.0
2015-07-10,13.33,13.46,12.08,13.01,2185664,79.9799999999998,80.7599999999998,72.4799999999999,78.0599999999998,364277.333333334,0.0,1.0
2015-07-13,13.35,13.66,13.13,13.33,1201419,80.0999999999998,81.9599999999998,78.7799999999998,79.9799999999998,200236.500000001,0.0,1.0
2015-07-14,13.46,13.82,13.24,13.26,1136562,80.7599999999998,82.9199999999998,79.4399999999998,79.5599999999998,189427,0.0,1.0
2015-07-15,13.27,13.62,13.13,13.44,875923,79.6199999999998,81.7199999999998,78.7799999999998,80.6399999999998,145987.166666667,0.0,1.0
2015-07-16,13.33,13.47,13.08,13.38,984519,79.9799999999998,80.8199999999999,78.4799999999998,80.2799999999998,164086.5,0.0,1.0
2015-07-17,12.88,13.39,12.75,13.29,1050723,77.2799999999999,80.3399999999998,76.4999999999999,79.7399999999998,175120.5,0.0,1.0
2015-07-20,12.25,12.85,12.155,12.85,999434,73.4999999999999,77.0999999999999,72.9299999999999,77.0999999999999,166572.333333334,0.0,1.0
2015-07-21,13.03,13.06,12.26,12.26,1153994,78.1799999999999,78.3599999999999,73.5599999999999,73.5599999999999,192332.333333334,0.0,1.0
2015-07-22,12.79,13.13,12.72,12.99,1596318,76.7399999999999,78.7799999999998,76.3199999999999,77.9399999999999,266053,0.0,1.0
2015-07-23,17.64,18.64,15.07,15.1,10165441,105.84,111.84,90.4199999999998,90.5999999999998,1694240.16666667,0.0,1.0
2015-07-24,16.71,18.5,16.65,17.73,3552538,100.26,111.0,99.8999999999998,106.38,592089.666666667,0.0,1.0
2015-07-27,16.58,17.25,16.27,17.08,2904989,99.4799999999998,103.5,97.6199999999998,102.48,484164.833333334,0.0,1.0
2015-07-28,16.91,16.99,16.32,16.68,1958759,101.46,101.94,97.9199999999998,100.08,326459.833333333,0.0,1.0
2015-07-29,16.46,17.2496,16.14,16.96,2311387,98.7599999999998,103.4976,96.8399999999998,101.76,385231.166666667,0.0,1.0
2015-07-30,17.01,17.221,16.24,16.45,1388702,102.06,103.326,97.4399999999998,98.6999999999998,231450.333333333,0.0,1.0
2015-07-31,17.12,17.34,16.52,16.98,1021321,102.72,104.04,99.1199999999998,101.88,170220.166666667,0.0,1.0
2015-08-03,16.9,17.227,16.58,16.89,1034890,101.4,103.362,99.4799999999998,101.34,172481.666666667,0.0,1.0
2015-08-04,17.04,17.45,16.85,16.92,1347941,102.24,104.7,101.1,101.52,224656.833333333,0.0,1.0
2015-08-05,17.21,17.95,17.02,17.28,1228880,103.26,107.7,102.12,103.68,204813.333333333,0.0,1.0
2015-08-06,18.42,18.8,17.0501,17.16,2311023,110.52,112.8,102.3006,102.96,385170.5,0.0,1.0
2015-08-07,18.27,18.7,18.07,18.16,1231381,109.62,112.2,108.42,108.96,205230.166666667,0.0,1.0
2015-08-10,18.6,18.7594,18.15,18.29,1177857,111.6,112.5564,108.9,109.74,196309.5,0.0,1.0
2015-08-11,17.97,18.34,17.47,18.15,760015,107.82,110.04,104.82,108.9,126669.166666667,0.0,1.0
2015-08-12,17.92,18.32,17.69,17.83,923455,107.52,109.92,106.14,106.98,153909.166666667,0.0,1.0
2015-08-13,17.95,18.4994,17.6,17.77,866582,107.7,110.9964,105.6,106.62,144430.333333333,0.0,1.0
2015-08-14,18.03,18.25,17.76,17.87,546890,108.18,109.5,106.56,107.22,91148.3333333333,0.0,1.0
2015-08-17,17.83,18.06,17.59,17.9,456433,106.98,108.36,105.54,107.4,76072.1666666667,0.0,1.0
2015-08-18,17.71,17.92,17.48,17.77,795832,106.26,107.52,104.88,106.62,132638.666666667,0.0,1.0
2015-08-19,17.0,17.9,16.98,17.65,1074067,102.0,107.4,101.88,105.9,179011.166666667,0.0,1.0
2015-08-20,16.87,17.2,16.5,16.94,1534444,101.22,103.2,98.9999999999998,101.64,255740.666666667,0.0,1.0
2015-08-21,17.37,17.45,16.36,16.6,1879678,104.22,104.7,98.1599999999998,99.5999999999998,313279.666666667,0.0,1.0
2015-08-24,16.99,17.14,15.26,15.36,414706,101.94,102.84,91.5599999999998,92.1599999999998,69117.6666666667,0.0,1.0
2015-08-25,17.05,17.36,16.83,17.36,1101455,102.3,104.16,100.98,104.16,183575.833333333,0.0,1.0
2015-08-26,17.5,17.58,16.93,17.2,1099894,105.0,105.48,101.58,103.2,183315.666666667,0.0,1.0
2015-08-27,18.15,18.49,17.7,17.87,1386757,108.9,110.94,106.2,107.22,231126.166666667,0.0,1.0
2015-08-28,18.36,19.33,17.6,18.01,1398907,110.16,115.98,105.6,108.06,233151.166666667,0.0,1.0
2015-08-31,19.56,19.65,17.97,18.34,1606999,117.36,117.9,107.82,110.04,267833.166666667,0.0,1.0
2015-09-01,19.19,19.52,18.49,18.95,1604104,115.14,117.12,110.94,113.7,267350.666666667,0.0,1.0
2015-09-02,20.2,20.27,18.645,19.19,2710759,121.2,121.62,111.87,115.14,451793.166666667,0.0,1.0
2015-09-03,20.3,21.72,20.1001,20.25,2279140,121.8,130.32,120.6006,121.5,379856.666666667,0.0,1.0
2015-09-04,20.7,20.82,19.57,20.05,1125867,124.2,124.92,117.42,120.3,187644.5,0.0,1.0
2015-09-08,19.85,20.99,19.69,20.69,1271279,119.1,125.94,118.14,124.14,211879.833333333,0.0,1.0
2015-09-09,19.35,20.51,19.15,20.08,1135480,116.1,123.06,114.9,120.48,189246.666666667,0.0,1.0
2015-09-10,19.86,20.39,19.39,19.69,1621490,119.16,122.34,116.34,118.14,270248.333333333,0.0,1.0
2015-09-11,18.97,19.774,18.48,19.56,1115413,113.82,118.644,110.88,117.36,185902.166666667,0.0,1.0
2015-09-14,18.84,19.139,18.58,18.97,827619,113.04,114.834,111.48,113.82,137936.5,0.0,1.0
2015-09-15,19.35,19.43,18.76,18.76,889464,116.1,116.58,112.56,112.56,148244,0.0,1.0
2015-09-16,19.85,20.22,19.19,19.41,912731,119.1,121.32,115.14,116.46,152121.833333333,0.0,1.0
2015-09-17,19.64,20.04,19.53,20.02,559124,117.84,120.24,117.18,120.12,93187.3333333333,0.0,1.0
2015-09-18,19.49,19.75,19.09,19.33,1270998,116.94,118.5,114.54,115.98,211833,0.0,1.0
2015-09-21,19.12,20.17,19.11,19.75,737067,114.72,121.02,114.66,118.5,122844.5,0.0,1.0
2015-09-22,18.32,19.1,18.1,18.84,936877,109.92,114.6,108.6,113.04,156146.166666667,0.0,1.0
2015-09-23,18.3,18.96,18.09,18.47,659125,109.8,113.76,108.54,110.82,109854.166666667,0.0,1.0
2015-09-24,17.98,18.13,17.43,18.07,687551,107.88,108.78,104.58,108.42,114591.833333333,0.0,1.0
2015-09-25,17.59,18.38,17.435,18.13,778799,105.54,110.28,104.61,108.78,129799.833333333,0.0,1.0
2015-09-28,17.11,17.87,16.52,17.33,1031252,102.66,107.22,99.1199999999998,103.98,171875.333333333,0.0,1.0
2015-09-29,16.98,17.39,16.67,17.11,871938,101.88,104.34,100.02,102.66,145323,0.0,1.0
2015-09-30,16.7,17.25,16.42,17.14,912824,100.2,103.5,98.5199999999998,102.84,152137.333333333,0.0,1.0
2015-10-01,17.12,17.77,16.66,16.95,904607,102.72,106.62,99.9599999999998,101.7,150767.833333333,0.0,1.0
2015-10-02,17.02,17.18,16.51,16.83,1255028,102.12,103.08,99.0599999999998,100.98,209171.333333333,0.0,1.0
2015-10-05,18.2,18.53,17.29,17.62,1224103,109.2,111.18,103.74,105.72,204017.166666667,0.0,1.0
2015-10-06,19.45,19.61,18.35,18.56,1240158,116.7,117.66,110.1,111.36,206693,0.0,1.0
2015-10-07,19.88,20.65,19.19,19.95,1061021,119.28,123.9,115.14,119.7,176836.833333333,0.0,1.0
2015-10-08,20.98,21.115,19.61,19.96,1035145,125.88,126.69,117.66,119.76,172524.166666667,0.0,1.0
2015-10-09,20.11,21.1499,20.08,21.08,723627,120.66,126.8994,120.48,126.48,120604.5,0.0,1.0
2015-10-12,19.24,20.24,19.17,20.19,680104,115.44,121.44,115.02,121.14,113350.666666667,0.0,1.0
2015-10-13,19.23,19.91,18.83,19.06,763438,115.38,119.46,112.98,114.36,127239.666666667,0.0,1.0
2015-10-14,20.02,20.055,18.96,19.18,840305,120.12,120.33,113.76,115.08,140050.833333333,0.0,1.0
2015-10-15,20.06,20.21,19.44,19.82,1209421,120.36,121.26,116.64,118.92,201570.166666667,0.0,1.0
2015-10-16,19.64,20.24,19.5,20.2,988756,117.84,121.44,117.0,121.2,164792.666666667,0.0,1.0
2015-10-19,18.95,19.61,18.87,19.32,1601595,113.7,117.66,113.22,115.92,266932.5,0.0,1.0
2015-10-20,19.46,19.88,18.85,18.91,998333,116.76,119.28,113.1,113.46,166388.833333333,0.0,1.0
2015-10-21,18.65,19.9,18.5,19.36,1267709,111.9,119.4,111.0,116.16,211284.833333333,0.0,1.0
2015-10-22,17.8,18.63,17.27,17.5,3566127,106.8,111.78,103.62,105.0,594354.5,0.0,1.0
2015-10-23,18.0,18.17,16.73,17.75,2206638,108.0,109.02,100.38,106.5,367773,0.0,1.0
2015-10-26,18.24,18.32,17.8,17.91,1757734,109.44,109.92,106.8,107.46,292955.666666667,0.0,1.0
2015-10-27,17.35,18.33,17.15,17.82,1561247,104.1,109.98,102.9,106.92,260207.833333333,0.0,1.0
2015-10-28,18.46,18.56,17.01,17.62,1505828,110.76,111.36,102.06,105.72,250971.333333333,0.0,1.0
2015-10-29,17.81,18.63,17.55,18.45,822080,106.86,111.78,105.3,110.7,137013.333333333,0.0,1.0
2015-10-30,18.1,18.34,17.45,17.83,557698,108.6,110.04,104.7,106.98,92949.6666666667,0.0,1.0
2015-11-02,18.88,19.065,17.86,17.95,984047,113.28,114.39,107.16,107.7,164007.833333333,0.0,1.0
2015-11-03,19.22,19.8,18.9,18.91,1175415,115.32,118.8,113.4,113.46,195902.5,0.0,1.0
2015-11-04,18.58,19.51,18.5,19.26,805414,111.48,117.06,111.0,115.56,134235.666666667,0.0,1.0
2015-11-05,18.08,18.94,17.94,18.44,640128,108.48,113.64,107.64,110.64,106688,0.0,1.0
2015-11-06,18.1,18.3,17.57,17.89,880723,108.6,109.8,105.42,107.34,146787.166666667,0.0,1.0
2015-11-09,14.6,18.48,13.56,18.05,15972262,87.5999999999998,110.88,81.3599999999998,108.3,2662043.66666667,0.0,1.0
2015-11-10,9.04,11.52,8.5,11.35,22206299,54.2399999999999,69.1199999999999,50.9999999999999,68.0999999999999,3701049.83333334,0.0,1.0
2015-11-11,8.72,9.59,8.12,8.525,8095915,52.3199999999999,57.5399999999999,48.7199999999999,51.1499999999999,1349319.16666667,0.0,1.0
2015-11-12,9.59,9.95,8.51,8.56,5968515,57.5399999999999,59.6999999999999,51.0599999999999,51.3599999999999,994752.500000002,0.0,1.0
2015-11-13,9.15,9.68,8.84,9.38,2693435,54.8999999999999,58.0799999999999,53.0399999999999,56.2799999999999,448905.833333334,0.0,1.0
2015-11-16,9.01,9.36,8.62,9.14,1520208,54.0599999999999,56.1599999999999,51.7199999999999,54.8399999999999,253368,0.0,1.0
2015-11-17,10.63,11.06,9.25,9.38,4926435,63.7799999999999,66.3599999999999,55.4999999999999,56.2799999999999,821072.500000001,0.0,1.0
2015-11-18,11.49,11.65,10.75,10.79,2496010,68.9399999999999,69.8999999999999,64.4999999999999,64.7399999999999,416001.666666667,0.0,1.0
2015-11-19,10.38,11.46,10.34,11.44,1299835,62.2799999999999,68.7599999999999,62.0399999999999,68.6399999999999,216639.166666667,0.0,1.0
2015-11-20,10.33,10.83,10.22,10.64,1002211,61.9799999999999,64.9799999999999,61.3199999999999,63.8399999999999,167035.166666667,0.0,1.0
2015-11-23,10.9,10.95,10.11,10.22,916493,65.3999999999999,65.6999999999999,60.6599999999999,61.3199999999999,152748.833333334,0.0,1.0
2015-11-24,11.46,11.83,10.98,10.98,1143089,68.7599999999999,70.9799999999999,65.8799999999999,65.8799999999999,190514.833333334,0.0,1.0
2015-11-25,11.53,11.8,11.19,11.23,798045,69.1799999999999,70.7999999999999,67.1399999999999,67.3799999999999,133007.5,0.0,1.0
2015-11-27,11.35,11.65,11.27,11.36,272058,68.0999999999999,69.8999999999999,67.6199999999999,68.1599999999999,45343.0000000001,0.0,1.0
2015-11-30,11.42,11.607,11.175,11.26,891616,68.5199999999999,69.6419999999999,67.0499999999999,67.5599999999999,148602.666666667,0.0,1.0
2015-12-01,11.63,11.68,11.1235,11.41,1201733,69.7799999999999,70.0799999999999,66.7409999999999,68.4599999999999,200288.833333334,0.0,1.0
2015-12-02,11.92,12.06,11.45,11.45,937105,71.5199999999999,72.3599999999999,68.6999999999999,68.6999999999999,156184.166666667,0.0,1.0
2015-12-03,11.62,12.05,11.54,12.04,1014458,69.7199999999999,72.2999999999999,69.2399999999999,72.2399999999999,169076.333333334,0.0,1.0
2015-12-04,11.1,11.69,11.0299,11.36,972964,66.5999999999999,70.1399999999999,66.1793999999999,68.1599999999999,162160.666666667,0.0,1.0
2015-12-07,10.76,10.97,10.22,10.86,1039804,64.5599999999999,65.8199999999999,61.3199999999999,65.1599999999999,173300.666666667,0.0,1.0
2015-12-08,10.92,11.12,10.47,10.71,880818,65.5199999999999,66.7199999999999,62.8199999999999,64.2599999999999,146803,0.0,1.0
2015-12-09,10.87,11.24,10.64,10.85,941674,65.2199999999999,67.4399999999999,63.8399999999999,65.0999999999999,156945.666666667,0.0,1.0
2015-12-10,11.06,11.1,10.64,10.64,678367,66.3599999999999,66.5999999999999,63.8399999999999,63.8399999999999,113061.166666667,0.0,1.0
2015-12-11,10.76,10.92,10.51,10.67,617391,64.5599999999999,65.5199999999999,63.0599999999999,64.0199999999999,102898.5,0.0,1.0
2015-12-14,10.92,11.08,10.73,10.8,925966,65.5199999999999,66.4799999999999,64.3799999999999,64.7999999999999,154327.666666667,0.0,1.0
2015-12-15,11.39,11.81,11.06,11.11,960754,68.3399999999999,70.8599999999999,66.3599999999999,66.6599999999999,160125.666666667,0.0,1.0
2015-12-16,11.46,11.7,11.2,11.39,902068,68.7599999999999,70.1999999999999,67.1999999999999,68.3399999999999,150344.666666667,0.0,1.0
2015-12-17,11.05,11.55,10.975,11.45,595731,66.2999999999999,69.2999999999999,65.8499999999999,68.6999999999999,99288.5000000002,0.0,1.0
2015-12-18,10.75,11.06,10.74,10.98,1814935,64.4999999999999,66.3599999999999,64.4399999999999,65.8799999999999,302489.166666667,0.0,1.0
2015-12-21,10.43,10.94,10.02,10.94,1135161,62.5799999999999,65.6399999999999,60.1199999999999,65.6399999999999,189193.5,0.0,1.0
2015-12-22,10.97,11.07,10.35,10.41,729402,65.8199999999999,66.4199999999999,62.0999999999999,62.4599999999999,121567,0.0,1.0
2015-12-23,11.8,11.83,11.15,11.2,761054,70.7999999999999,70.9799999999999,66.8999999999999,67.1999999999999,126842.333333334,0.0,1.0
2015-12-24,12.0,12.1,11.71,11.89,260112,71.9999999999999,72.5999999999999,70.2599999999999,71.3399999999999,43352.0000000001,0.0,1.0
2015-12-28,11.72,11.93,11.59,11.77,480938,70.3199999999999,71.5799999999999,69.5399999999999,70.6199999999999,80156.3333333335,0.0,1.0
2015-12-29,11.89,12.0,11.63,11.84,576114,71.3399999999999,71.9999999999999,69.7799999999999,71.0399999999999,96019.0000000001,0.0,1.0
2015-12-30,11.31,11.96,11.29,11.68,587392,67.8599999999999,71.7599999999999,67.7399999999999,70.0799999999999,97898.6666666668,0.0,1.0
2015-12-31,11.44,11.59,11.01,11.31,958361,68.6399999999999,69.5399999999999,66.0599999999999,67.8599999999999,159726.833333334,0.0,1.0
2016-01-04,11.11,11.23,10.64,11.06,1257578,66.6599999999999,67.3799999999999,63.8399999999999,66.3599999999999,209596.333333334,0.0,1.0
2016-01-05,10.27,11.19,10.25,11.09,873690,61.6199999999999,67.1399999999999,61.4999999999999,66.5399999999999,145615,0.0,1.0
2016-01-06,9.5,10.15,9.46,9.97,1031424,56.9999999999999,60.8999999999999,56.7599999999999,59.8199999999999,171904,0.0,1.0
2016-01-07,9.6,10.01,9.1101,9.22,745457,57.5999999999999,60.0599999999999,54.6605999999999,55.3199999999999,124242.833333334,0.0,1.0
2016-01-08,9.67,9.87,9.48,9.68,681662,58.0199999999999,59.2199999999999,56.8799999999999,58.0799999999999,113610.333333334,0.0,1.0
2016-01-11,8.95,9.69,8.93,9.69,517341,53.6999999999999,58.1399999999999,53.5799999999999,58.1399999999999,86223.5000000002,0.0,1.0
2016-01-12,8.61,9.18,8.42,9.18,1006778,51.6599999999999,55.0799999999999,50.5199999999999,55.0799999999999,167796.333333334,0.0,1.0
2016-01-13,7.96,8.8547,7.8,8.69,868235,47.7599999999999,53.1281999999999,46.7999999999999,52.1399999999999,144705.833333334,0.0,1.0
2016-01-14,7.67,8.095,7.5545,8.08,1333958,46.0199999999999,48.5699999999999,45.3269999999999,48.4799999999999,222326.333333334,0.0,1.0
2016-01-15,7.33,7.6,7.16,7.43,2528045,43.9799999999999,45.5999999999999,42.9599999999999,44.5799999999999,421340.833333334,0.0,1.0
2016-01-19,5.52,7.3185,5.465,7.24,5393135,33.1199999999999,43.9109999999999,32.7899999999999,43.4399999999999,898855.833333336,0.0,1.0
2016-01-20,5.86,5.92,4.895,5.55,3326749,35.1599999999999,35.5199999999999,29.3699999999999,33.2999999999999,554458.166666668,0.0,1.0
2016-01-21,5.97,6.06,5.59,5.7,1892148,35.8199999999999,36.3599999999999,33.5399999999999,34.1999999999999,315358.000000001,0.0,1.0
2016-01-22,6.29,6.41,6.07,6.18,995664,37.7399999999999,38.4599999999999,36.4199999999999,37.0799999999999,165944,0.0,1.0
2016-01-25,5.73,6.34,5.67,6.13,579803,34.3799999999999,38.0399999999999,34.0199999999999,36.7799999999999,96633.8333333336,0.0,1.0
2016-01-26,5.81,5.85,5.51,5.73,689583,34.8599999999999,35.0999999999999,33.0599999999999,34.3799999999999,114930.5,0.0,1.0
2016-01-27,5.95,6.29,5.82,5.96,1605197,35.6999999999999,37.7399999999999,34.9199999999999,35.7599999999999,267532.833333334,0.0,1.0
2016-01-28,6.12,6.3,5.58,5.93,2495221,36.7199999999999,37.7999999999999,33.4799999999999,35.5799999999999,415870.166666668,0.0,1.0
2016-01-29,6.68,6.68,6.07,6.22,1216765,40.0799999999999,40.0799999999999,36.4199999999999,37.3199999999999,202794.166666667,0.0,1.0
2016-02-01,6.8,6.82,6.18,6.68,1694997,40.7999999999999,40.9199999999999,37.0799999999999,40.0799999999999,282499.500000001,0.0,1.0
2016-02-02,6.19,6.61,6.1025,6.61,874468,37.1399999999999,39.6599999999999,36.6149999999999,39.6599999999999,145744.666666667,0.0,1.0
2016-02-03,6.75,6.75,6.0325,6.24,720358,40.4999999999999,40.4999999999999,36.1949999999999,37.4399999999999,120059.666666667,0.0,1.0
2016-02-04,6.97,7.49,6.72,6.81,967180,41.8199999999999,44.9399999999999,40.3199999999999,40.8599999999999,161196.666666667,0.0,1.0
2016-02-05,6.78,7.18,6.73,6.79,599800,40.6799999999999,43.0799999999999,40.3799999999999,40.7399999999999,99966.6666666669,0.0,1.0
2016-02-08,6.62,6.8325,6.34,6.61,575833,39.7199999999999,40.9949999999999,38.0399999999999,39.6599999999999,95972.1666666669,0.0,1.0
2016-02-09,6.36,6.61,6.25,6.45,614595,38.1599999999999,39.6599999999999,37.4999999999999,38.6999999999999,102432.5,0.0,1.0
2016-02-10,6.3,6.605,6.12,6.31,418653,37.7999999999999,39.6299999999999,36.7199999999999,37.8599999999999,69775.5000000002,0.0,1.0
2016-02-11,6.24,6.36,5.92,6.1,621164,37.4399999999999,38.1599999999999,35.5199999999999,36.5999999999999,103527.333333334,0.0,1.0
2016-02-12,6.26,6.6,6.11,6.41,587508,37.5599999999999,39.5999999999999,36.6599999999999,38.4599999999999,97918.0000000003,0.0,1.0
2016-02-16,6.64,6.8,6.26,6.43,666769,39.8399999999999,40.7999999999999,37.5599999999999,38.5799999999999,111128.166666667,0.0,1.0
2016-02-17,6.92,7.18,6.72,6.72,688674,41.5199999999999,43.0799999999999,40.3199999999999,40.3199999999999,114779,0.0,1.0
2016-02-18,7.08,7.16,6.87,6.99,695611,42.4799999999999,42.9599999999999,41.2199999999999,41.9399999999999,115935.166666667,0.0,1.0
2016-02-19,6.89,7.07,6.75,7.05,369522,41.3399999999999,42.4199999999999,40.4999999999999,42.2999999999999,61587.0000000002,0.0,1.0
2016-02-22,7.14,7.29,7.01,7.07,803746,42.8399999999999,43.7399999999999,42.0599999999999,42.4199999999999,133957.666666667,0.0,1.0
2016-02-23,6.78,7.36,6.76,6.99,443233,40.6799999999999,44.1599999999999,40.5599999999999,41.9399999999999,73872.1666666668,0.0,1.0
2016-02-24,6.76,6.84,6.37,6.62,473795,40.5599999999999,41.0399999999999,38.2199999999999,39.7199999999999,78965.8333333335,0.0,1.0
2016-02-25,6.6,6.88,6.26,6.69,344830,39.5999999999999,41.2799999999999,37.5599999999999,40.1399999999999,57471.6666666668,0.0,1.0
2016-02-26,7.0,7.27,6.7828,6.8,727589,41.9999999999999,43.6199999999999,40.6967999999999,40.7999999999999,121264.833333334,0.0,1.0
2016-02-29,7.28,7.68,6.96,7.02,1091985,43.6799999999999,46.0799999999999,41.7599999999999,42.1199999999999,181997.5,0.0,1.0
2016-03-01,6.95,7.44,6.84,7.42,873040,41.6999999999999,44.6399999999999,41.0399999999999,44.5199999999999,145506.666666667,0.0,1.0
2016-03-02,7.51,7.88,6.88,6.95,807213,45.0599999999999,47.2799999999999,41.2799999999999,41.6999999999999,134535.5,0.0,1.0
2016-03-03,7.63,7.86,7.36,7.42,1048718,45.7799999999999,47.1599999999999,44.1599999999999,44.5199999999999,174786.333333334,0.0,1.0
2016-03-04,7.59,8.44,7.49,7.72,1246616,45.5399999999999,50.6399999999999,44.9399999999999,46.3199999999999,207769.333333334,0.0,1.0
2016-03-07,8.38,8.46,7.65,7.65,1524346,50.2799999999999,50.7599999999999,45.8999999999999,45.8999999999999,254057.666666667,0.0,1.0
2016-03-08,7.75,8.42,7.73,8.25,757777,46.4999999999999,50.5199999999999,46.3799999999999,49.4999999999999,126296.166666667,0.0,1.0
2016-03-09,7.6,7.94,7.55,7.89,376501,45.5999999999999,47.6399999999999,45.2999999999999,47.3399999999999,62750.1666666668,0.0,1.0
2016-03-10,7.27,7.57,7.18,7.55,530056,43.6199999999999,45.4199999999999,43.0799999999999,45.2999999999999,88342.6666666669,0.0,1.0
2016-03-11,7.93,8.09,7.39,7.42,625998,47.5799999999999,48.5399999999999,44.3399999999999,44.5199999999999,104333,0.0,1.0
2016-03-14,7.53,7.95,7.52,7.77,585761,45.1799999999999,47.6999999999999,45.1199999999999,46.6199999999999,97626.8333333336,0.0,1.0
2016-03-15,7.0,7.37,6.75,7.37,430390,41.9999999999999,44.2199999999999,40.4999999999999,44.2199999999999,71731.6666666668,0.0,1.0
2016-03-16,7.89,8.0598,7.01,7.06,694160,47.3399999999999,48.3587999999999,42.0599999999999,42.3599999999999,115693.333333334,0.0,1.0
2016-03-17,8.3,8.56,7.77,7.97,801810,49.7999999999999,51.3599999999999,46.6199999999999,47.8199999999999,133635,0.0,1.0
2016-03-18,8.2,8.7591,8.06,8.58,617075,49.1999999999999,52.5545999999999,48.3599999999999,51.4799999999999,102845.833333334,0.0,1.0
2016-03-21,8.18,8.33,7.98,8.19,549546,49.0799999999999,49.9799999999999,47.8799999999999,49.1399999999999,91591.0000000002,0.0,1.0
2016-03-22,7.83,8.2,7.71,8.19,483030,46.9799999999999,49.1999999999999,46.2599999999999,49.1399999999999,80505.0000000002,0.0,1.0
2016-03-23,7.21,7.77,7.18,7.66,521754,43.2599999999999,46.6199999999999,43.0799999999999,45.9599999999999,86959.0000000002,0.0,1.0
2016-03-24,7.3,7.31,6.935,7.0,393125,43.7999999999999,43.8599999999999,41.6099999999999,41.9999999999999,65520.8333333335,0.0,1.0
2016-03-28,7.17,7.28,6.84,7.28,404723,43.0199999999999,43.6799999999999,41.0399999999999,43.6799999999999,67453.8333333335,0.0,1.0
2016-03-29,7.65,7.7,6.9,7.04,449599,45.8999999999999,46.1999999999999,41.3999999999999,42.2399999999999,74933.1666666668,0.0,1.0
2016-03-30,7.39,7.925,7.26,7.73,552007,44.3399999999999,47.5499999999999,43.5599999999999,46.3799999999999,92001.1666666669,0.0,1.0
2016-03-31,7.33,7.57,7.23,7.41,915797,43.9799999999999,45.4199999999999,43.3799999999999,44.4599999999999,152632.833333334,0.0,1.0
2016-04-01,7.4,7.52,6.76,7.1,1036472,44.3999999999999,45.1199999999999,40.5599999999999,42.5999999999999,172745.333333334,0.0,1.0
2016-04-04,7.31,7.78,7.21,7.4,756826,43.8599999999999,46.6799999999999,43.2599999999999,44.3999999999999,126137.666666667,0.0,1.0
2016-04-05,6.83,7.3165,6.55,7.24,1023909,40.9799999999999,43.8989999999999,39.2999999999999,43.4399999999999,170651.5,0.0,1.0
2016-04-06,6.9,7.05,6.63,6.95,1475742,41.3999999999999,42.2999999999999,39.7799999999999,41.6999999999999,245957.000000001,0.0,1.0
2016-04-07,6.73,6.98,6.63,6.85,793387,40.3799999999999,41.8799999999999,39.7799999999999,41.0999999999999,132231.166666667,0.0,1.0
2016-04-08,6.88,6.97,6.73,6.86,801158,41.2799999999999,41.8199999999999,40.3799999999999,41.1599999999999,133526.333333334,0.0,1.0
2016-04-11,6.86,7.2,6.68,6.98,652863,41.1599999999999,43.1999999999999,40.0799999999999,41.8799999999999,108810.5,0.0,1.0
2016-04-12,7.14,7.18,6.65,6.9,823771,42.8399999999999,43.0799999999999,39.8999999999999,41.3999999999999,137295.166666667,0.0,1.0
2016-04-13,7.65,7.97,7.1,7.21,788067,45.8999999999999,47.8199999999999,42.5999999999999,43.2599999999999,131344.5,0.0,1.0
2016-04-14,7.51,7.72,7.35,7.66,627728,45.0599999999999,46.3199999999999,44.0999999999999,45.9599999999999,104621.333333334,0.0,1.0
2016-04-15,7.58,7.75,7.39,7.44,433920,45.4799999999999,46.4999999999999,44.3399999999999,44.6399999999999,72320.0000000002,0.0,1.0
2016-04-18,8.0,8.2,7.19,7.38,731233,47.9999999999999,49.1999999999999,43.1399999999999,44.2799999999999,121872.166666667,0.0,1.0
2016-04-19,8.52,8.6,8.06,8.06,996209,51.1199999999999,51.5999999999999,48.3599999999999,48.3599999999999,166034.833333334,0.0,1.0
2016-04-20,8.56,8.73,8.22,8.38,833862,51.3599999999999,52.3799999999999,49.3199999999999,50.2799999999999,138977,0.0,1.0
2016-04-21,8.37,8.74,8.3,8.62,597160,50.2199999999999,52.4399999999999,49.7999999999999,51.7199999999999,99526.6666666669,0.0,1.0
2016-04-22,9.05,9.2,8.38,8.41,923954,54.2999999999999,55.1999999999999,50.2799999999999,50.4599999999999,153992.333333334,0.0,1.0
2016-04-25,8.76,9.1121,8.4,8.98,1195743,52.5599999999999,54.6725999999999,50.3999999999999,53.8799999999999,199290.5,0.0,1.0
2016-04-26,9.23,9.43,8.59,8.84,1713434,55.3799999999999,56.5799999999999,51.5399999999999,53.0399999999999,285572.333333334,0.0,1.0
2016-04-27,9.44,9.687,9.21,9.26,1279703,56.6399999999999,58.1219999999999,55.2599999999999,55.5599999999999,213283.833333334,0.0,1.0
2016-04-28,9.39,9.635,9.25,9.43,888309,56.3399999999999,57.8099999999999,55.4999999999999,56.5799999999999,148051.5,0.0,1.0
2016-04-29,9.45,9.685,9.14,9.49,1263301,56.6999999999999,58.1099999999999,54.8399999999999,56.9399999999999,210550.166666667,0.0,1.0
2016-05-02,9.36,9.69,9.085,9.52,1195099,56.1599999999999,58.1399999999999,54.5099999999999,57.1199999999999,199183.166666667,0.0,1.0
2016-05-03,9.5,9.64,9.07,9.18,1248593,56.9999999999999,57.8399999999999,54.4199999999999,55.0799999999999,208098.833333334,0.0,1.0
2016-05-04,10.34,11.1995,8.98,9.05,2620425,62.0399999999999,67.1969999999999,53.8799999999999,54.2999999999999,436737.500000001,0.0,1.0
2016-05-05,10.61,11.39,10.35,10.54,2048032,63.6599999999999,68.3399999999999,62.0999999999999,63.2399999999999,341338.666666667,0.0,1.0
2016-05-06,10.73,11.15,10.47,10.47,1358071,64.3799999999999,66.8999999999999,62.8199999999999,62.8199999999999,226345.166666667,0.0,1.0
2016-05-09,10.68,10.95,10.57,10.82,1128018,64.0799999999999,65.6999999999999,63.4199999999999,64.9199999999999,188003,0.0,1.0
2016-05-10,11.06,11.28,10.71,10.81,947559,66.3599999999999,67.6799999999999,64.2599999999999,64.8599999999999,157926.5,0.0,1.0
2016-05-11,11.25,11.42,10.98,11.06,886770,67.4999999999999,68.5199999999999,65.8799999999999,66.3599999999999,147795,0.0,1.0
2016-05-12,11.1,11.44,10.965,11.35,808707,66.5999999999999,68.6399999999999,65.7899999999999,68.0999999999999,134784.5,0.0,1.0
2016-05-13,10.97,11.29,10.9,11.02,1166008,65.8199999999999,67.7399999999999,65.3999999999999,66.1199999999999,194334.666666667,0.0,1.0
2016-05-16,10.99,11.31,10.83,11.13,696619,65.9399999999999,67.8599999999999,64.9799999999999,66.7799999999999,116103.166666667,0.0,1.0
2016-05-17,11.2,11.6598,10.91,11.01,852472,67.1999999999999,69.9587999999999,65.4599999999999,66.0599999999999,142078.666666667,0.0,1.0
2016-05-18,11.3,11.64,11.06,11.06,863448,67.7999999999999,69.8399999999999,66.3599999999999,66.3599999999999,143908,0.0,1.0
2016-05-19,11.06,11.36,10.85,11.11,520618,66.3599999999999,68.1599999999999,65.0999999999999,66.6599999999999,86769.6666666668,0.0,1.0
2016-05-20,11.81,11.9,11.13,11.15,633547,70.8599999999999,71.3999999999999,66.7799999999999,66.8999999999999,105591.166666667,0.0,1.0
2016-05-23,11.74,12.05,11.57,11.7,807483,70.4399999999999,72.2999999999999,69.4199999999999,70.1999999999999,134580.5,0.0,1.0
2016-05-24,12.12,12.205,11.68,11.81,1060108,72.7199999999999,73.2299999999999,70.0799999999999,70.8599999999999,176684.666666667,0.0,1.0
2016-05-25,12.7,13.2,12.22,12.25,1581926,76.1999999999998,79.1999999999998,73.3199999999999,73.4999999999999,263654.333333334,0.0,1.0
2016-05-26,11.71,13.0899,11.5,12.79,984262,70.2599999999999,78.5393999999998,68.9999999999999,76.7399999999999,164043.666666667,0.0,1.0
2016-05-27,11.77,11.81,11.41,11.71,706656,70.6199999999999,70.8599999999999,68.4599999999999,70.2599999999999,117776,0.0,1.0
2016-05-31,11.76,12.22,11.63,11.85,714566,70.5599999999999,73.3199999999999,69.7799999999999,71.0999999999999,119094.333333333,0.0,1.0
2016-06-01,11.66,11.79,11.48,11.59,843219,69.9599999999999,70.7399999999999,68.8799999999999,69.5399999999999,140536.5,0.0,1.0
2016-06-02,11.67,11.71,11.34,11.54,586483,70.0199999999999,70.2599999999999,68.0399999999999,69.2399999999999,97747.1666666668,0.0,1.0
2016-06-03,11.95,12.08,11.49,11.6,736377,71.6999999999999,72.4799999999999,68.9399999999999,69.5999999999999,122729.5,0.0,1.0
2016-06-06,12.53,12.6,11.95,12.1,1160852,75.1799999999999,75.5999999999999,71.6999999999999,72.5999999999999,193475.333333334,0.0,1.0
2016-06-07,12.81,13.0,12.55,12.66,999301,76.8599999999999,77.9999999999998,75.2999999999999,75.9599999999999,166550.166666667,0.0,1.0
2016-06-08,13.21,13.65,13.01,13.08,1130051,79.2599999999998,81.8999999999998,78.0599999999998,78.4799999999998,188341.833333334,0.0,1.0
2016-06-09,13.07,13.115,12.75,12.98,644896,78.4199999999998,78.6899999999998,76.4999999999999,77.8799999999999,107482.666666667,0.0,1.0
2016-06-10,12.7,13.46,12.68,12.89,658156,76.1999999999998,80.7599999999998,76.0799999999999,77.3399999999998,109692.666666667,0.0,1.0
2016-06-13,12.62,12.86,12.4,12.6,558649,75.7199999999998,77.1599999999998,74.3999999999999,75.5999999999999,93108.1666666669,0.0,1.0
2016-06-14,12.67,12.9,12.305,12.53,596775,76.0199999999999,77.3999999999998,73.8299999999999,75.1799999999999,99462.5000000001,0.0,1.0
2016-06-15,12.67,13.14,12.5,12.66,489370,76.0199999999999,78.8399999999998,74.9999999999999,75.9599999999999,81561.6666666668,0.0,1.0
2016-06-16,12.65,12.94,12.34,12.47,941917,75.8999999999998,77.6399999999998,74.0399999999998,74.8199999999999,156986.166666667,0.0,1.0
2016-06-17,12.85,13.06,12.69,12.76,924932,77.0999999999999,78.3599999999999,76.1399999999998,76.5599999999998,154155.333333334,0.0,1.0
2016-06-20,13.05,13.44,12.95,13.15,615256,78.2999999999999,80.6399999999998,77.6999999999998,78.8999999999998,102542.666666667,0.0,1.0
2016-06-21,13.39,13.4,12.69,13.02,707380,80.3399999999998,80.3999999999998,76.1399999999998,78.1199999999998,117896.666666667,0.0,1.0
2016-06-22,13.22,13.59,13.08,13.48,585630,79.3199999999999,81.5399999999998,78.4799999999998,80.8799999999998,97605.0000000001,0.0,1.0
2016-06-23,13.82,13.99,13.43,13.5,763968,82.9199999999998,83.9399999999998,80.5799999999998,80.9999999999998,127328,0.0,1.0
2016-06-24,12.88,13.39,12.75,12.8,2215142,77.2799999999999,80.3399999999998,76.4999999999999,76.7999999999999,369190.333333334,0.0,1.0
2016-06-27,12.02,12.69,11.92,12.6,711369,72.1199999999999,76.1399999999998,71.5199999999999,75.5999999999999,118561.5,0.0,1.0
2016-06-28,12.89,12.96,12.36,12.43,822563,77.3399999999998,77.7599999999998,74.1599999999999,74.5799999999999,137093.833333334,0.0,1.0
2016-06-29,13.22,13.5,13.0,13.15,802747,79.3199999999999,80.9999999999998,77.9999999999998,78.8999999999998,133791.166666667,0.0,1.0
2016-06-30,13.2,13.25,12.745,13.25,1156904,79.1999999999998,79.4999999999998,76.4699999999998,79.4999999999998,192817.333333334,0.0,1.0
2016-07-01,14.2,14.63,13.2,13.2,1058486,85.1999999999998,87.7799999999998,79.1999999999998,79.1999999999998,176414.333333334,0.0,1.0
2016-07-05,13.28,13.9,12.91,13.85,646938,79.6799999999998,83.3999999999998,77.4599999999999,83.0999999999998,107823,0.0,1.0
2016-07-06,13.26,13.4,13.12,13.12,646996,79.5599999999998,80.3999999999998,78.7199999999998,78.7199999999998,107832.666666667,0.0,1.0
2016-07-07,13.28,13.94,13.1,13.37,584891,79.6799999999998,83.6399999999998,78.5999999999999,80.2199999999998,97481.8333333336,0.0,1.0
2016-07-08,14.01,14.08,13.44,13.65,702470,84.0599999999998,84.4799999999998,80.6399999999998,81.8999999999998,117078.333333334,0.0,1.0
2016-07-11,13.69,14.51,13.58,14.1,667729,82.1399999999998,87.0599999999998,81.4799999999998,84.5999999999998,111288.166666667,0.0,1.0
2016-07-12,14.49,14.67,14.02,14.09,1052161,86.9399999999998,88.0199999999998,84.1199999999998,84.5399999999998,175360.166666667,0.0,1.0
2016-07-13,13.66,14.53,13.58,14.53,680745,81.9599999999998,87.1799999999998,81.4799999999998,87.1799999999998,113457.5,0.0,1.0
2016-07-14,13.65,14.1,13.41,13.76,981311,81.8999999999998,84.5999999999998,80.4599999999998,82.5599999999998,163551.833333334,0.0,1.0
2016-07-15,13.69,13.99,13.6,13.74,622845,82.1399999999998,83.9399999999998,81.5999999999998,82.4399999999998,103807.5,0.0,1.0
2016-07-18,13.7,13.88,13.44,13.59,479037,82.1999999999998,83.2799999999998,80.6399999999998,81.5399999999998,79839.5000000002,0.0,1.0
2016-07-19,13.28,13.7,13.18,13.67,634681,79.6799999999998,82.1999999999998,79.0799999999998,82.0199999999998,105780.166666667,0.0,1.0
2016-07-20,13.6,13.75,12.74,13.26,795696,81.5999999999998,82.4999999999998,76.4399999999999,79.5599999999998,132616,0.0,1.0
2016-07-21,13.31,14.06,13.255,13.61,623513,79.8599999999998,84.3599999999998,79.5299999999998,81.6599999999998,103918.833333334,0.0,1.0
2016-07-22,13.43,13.53,13.06,13.33,658920,80.5799999999998,81.1799999999998,78.3599999999999,79.9799999999998,109820,0.0,1.0
2016-07-25,13.16,13.45,12.91,13.26,641632,78.9599999999999,80.6999999999998,77.4599999999999,79.5599999999998,106938.666666667,0.0,1.0
2016-07-26,13.18,13.37,12.83,13.15,702306,79.0799999999998,80.2199999999998,76.9799999999998,78.8999999999998,117051,0.0,1.0
2016-07-27,13.19,14.59,12.9,13.12,3408406,79.1399999999998,87.5399999999998,77.3999999999998,78.7199999999998,568067.666666668,0.0,1.0
2016-07-28,13.76,13.91,12.98,13.19,1234672,82.5599999999998,83.4599999999998,77.8799999999999,79.1399999999998,205778.666666667,0.0,1.0
2016-07-29,14.2,14.28,13.47,13.65,1139053,85.1999999999998,85.6799999999998,80.8199999999999,81.8999999999998,189842.166666667,0.0,1.0
2016-08-01,13.65,14.29,13.53,14.26,761574,81.8999999999998,85.7399999999998,81.1799999999998,85.5599999999998,126929,0.0,1.0
2016-08-02,13.42,13.92,13.105,13.76,721615,80.5199999999998,83.5199999999998,78.6299999999999,82.5599999999998,120269.166666667,0.0,1.0
2016-08-03,13.86,14.02,13.24,13.4,513246,83.1599999999998,84.1199999999998,79.4399999999998,80.3999999999998,85541.0000000002,0.0,1.0
2016-08-04,14.24,14.38,13.72,13.91,671523,85.4399999999998,86.2799999999998,82.3199999999998,83.4599999999998,111920.5,0.0,1.0
2016-08-05,14.92,14.93,14.13,14.35,986837,89.5199999999998,89.5799999999998,84.7799999999998,86.0999999999998,164472.833333334,0.0,1.0
2016-08-08,15.46,15.69,15.04,15.19,1108488,92.7599999999998,94.1399999999998,90.2399999999998,91.1399999999998,184748,0.0,1.0
2016-08-09,15.39,15.8,15.16,15.6,1017799,92.3399999999998,94.7999999999998,90.9599999999998,93.5999999999998,169633.166666667,0.0,1.0
2016-08-10,15.05,15.49,14.95,15.43,736893,90.2999999999998,92.9399999999998,89.6999999999998,92.5799999999998,122815.5,0.0,1.0
2016-08-11,14.89,15.35,14.84,15.19,854001,89.3399999999998,92.0999999999998,89.0399999999998,91.1399999999998,142333.5,0.0,1.0
2016-08-12,14.59,14.97,14.12,14.77,1614482,87.5399999999998,89.8199999999998,84.7199999999998,88.6199999999998,269080.333333334,0.0,1.0
2016-08-15,15.32,15.71,14.6,14.67,1904388,91.9199999999998,94.2599999999998,87.5999999999998,88.0199999999998,317398.000000001,0.0,1.0
2016-08-16,15.12,15.3417,14.8,15.28,992909,90.7199999999998,92.0501999999998,88.7999999999998,91.6799999999998,165484.833333334,0.0,1.0
2016-08-17,14.77,15.2,14.56,15.08,950920,88.6199999999998,91.1999999999998,87.3599999999998,90.4799999999998,158486.666666667,0.0,1.0
2016-08-18,15.03,15.08,14.77,14.83,789930,90.1799999999998,90.4799999999998,88.6199999999998,88.9799999999998,131655,0.0,1.0
2016-08-19,15.08,15.1,14.6,14.91,601812,90.4799999999998,90.5999999999998,87.5999999999998,89.4599999999998,100302,0.0,1.0
2016-08-22,14.75,14.87,14.38,14.87,796163,88.4999999999998,89.2199999999998,86.2799999999998,89.2199999999998,132693.833333334,0.0,1.0
2016-08-23,15.03,15.45,14.77,14.81,878537,90.1799999999998,92.6999999999998,88.6199999999998,88.8599999999998,146422.833333334,0.0,1.0
2016-08-24,14.89,15.03,14.71,14.9,536739,89.3399999999998,90.1799999999998,88.2599999999998,89.3999999999998,89456.5000000002,0.0,1.0
2016-08-25,15.27,15.58,14.78,14.85,1349863,91.6199999999998,93.4799999999998,88.6799999999998,89.0999999999998,224977.166666667,0.0,1.0
2016-08-26,15.33,15.98,15.17,15.35,1142574,91.9799999999998,95.8799999999998,91.0199999999998,92.0999999999998,190429,0.0,1.0
2016-08-29,15.57,15.731,15.16,15.32,624682,93.4199999999998,94.3859999999998,90.9599999999998,91.9199999999998,104113.666666667,0.0,1.0
2016-08-30,15.44,16.09,15.22,15.67,644885,92.6399999999998,96.5399999999998,91.3199999999998,94.0199999999998,107480.833333334,0.0,1.0
2016-08-31,15.5,16.19,15.21,15.34,908337,92.9999999999998,97.1399999999998,91.2599999999998,92.0399999999998,151389.5,0.0,1.0
2016-09-01,15.25,15.48,14.9,15.41,610533,91.4999999999998,92.8799999999998,89.3999999999998,92.4599999999998,101755.5,0.0,1.0
2016-09-02,15.93,15.99,15.48,15.49,766049,95.5799999999998,95.9399999999998,92.8799999999998,92.9399999999998,127674.833333334,0.0,1.0
2016-09-06,16.01,16.17,15.73,16.0,702820,96.0599999999998,97.0199999999998,94.3799999999998,95.9999999999998,117136.666666667,0.0,1.0
2016-09-07,16.18,16.18,15.5,16.04,700594,97.0799999999998,97.0799999999998,92.9999999999998,96.2399999999998,116765.666666667,0.0,1.0
2016-09-08,16.6,16.93,16.18,16.52,1357663,99.5999999999998,101.58,97.0799999999998,99.1199999999998,226277.166666667,0.0,1.0
2016-09-09,15.67,16.34,15.39,16.29,783445,94.0199999999998,98.0399999999998,92.3399999999998,97.7399999999998,130574.166666667,0.0,1.0
2016-09-12,15.81,15.87,15.02,15.18,789797,94.8599999999998,95.2199999999998,90.1199999999998,91.0799999999998,131632.833333334,0.0,1.0
2016-09-13,15.17,15.65,14.87,15.5,677541,91.0199999999998,93.8999999999998,89.2199999999998,92.9999999999998,112923.5,0.0,1.0
2016-09-14,14.95,15.3,14.74,15.09,766639,89.6999999999998,91.7999999999998,88.4399999999998,90.5399999999998,127773.166666667,0.0,1.0
2016-09-15,14.95,15.22,14.77,14.96,802313,89.6999999999998,91.3199999999998,88.6199999999998,89.7599999999998,133718.833333334,0.0,1.0
2016-09-16,14.41,14.86,14.355,14.72,1389090,86.4599999999998,89.1599999999998,86.1299999999998,88.3199999999998,231515.000000001,0.0,1.0
2016-09-19,14.38,14.94,14.02,14.62,756580,86.2799999999998,89.6399999999998,84.1199999999998,87.7199999999998,126096.666666667,0.0,1.0
2016-09-20,13.82,14.45,13.69,14.45,809747,82.9199999999998,86.6999999999998,82.1399999999998,86.6999999999998,134957.833333334,0.0,1.0
2016-09-21,14.47,14.56,13.96,14.11,568642,86.8199999999998,87.3599999999998,83.7599999999998,84.6599999999998,94773.6666666669,0.0,1.0
2016-09-22,13.66,14.7576,13.2,14.66,2618293,81.9599999999998,88.5455999999998,79.1999999999998,87.9599999999998,436382.166666668,0.0,1.0
2016-09-23,13.03,13.74,12.685,13.61,1247781,78.1799999999999,82.4399999999998,76.1099999999999,81.6599999999998,207963.5,0.0,1.0
2016-09-26,12.96,13.39,12.95,13.06,563901,77.7599999999998,80.3399999999998,77.6999999999998,78.3599999999999,93983.5000000002,0.0,1.0
2016-09-27,12.88,13.01,12.49,12.77,1040196,77.2799999999999,78.0599999999998,74.9399999999999,76.6199999999998,173366,0.0,1.0
2016-09-28,14.0,14.24,12.93,13.04,1382311,83.9999999999998,85.4399999999998,77.5799999999998,78.2399999999998,230385.166666667,0.0,1.0
2016-09-29,14.18,14.72,13.9,13.94,1454415,85.0799999999998,88.3199999999998,83.3999999999998,83.6399999999998,242402.500000001,0.0,1.0
2016-09-30,14.54,14.65,14.17,14.3,976386,87.2399999999998,87.8999999999998,85.0199999999998,85.7999999999998,162731,0.0,1.0
2016-10-03,14.84,15.05,14.58,14.66,842152,89.0399999999998,90.2999999999998,87.4799999999998,87.9599999999998,140358.666666667,0.0,1.0
2016-10-04,14.75,15.026,14.54,14.91,675119,88.4999999999998,90.1559999999998,87.2399999999998,89.4599999999998,112519.833333334,0.0,1.0
2016-10-05,14.7,15.23,14.6899,15.07,1137131,88.1999999999998,91.3799999999998,88.1393999999998,90.4199999999998,189521.833333334,0.0,1.0
2016-10-06,14.78,14.985,14.58,14.7,437176,88.6799999999998,89.9099999999998,87.4799999999998,88.1999999999998,72862.6666666668,0.0,1.0
2016-10-07,14.32,14.85,14.27,14.84,546666,85.9199999999998,89.0999999999998,85.6199999999998,89.0399999999998,91111.0000000002,0.0,1.0
2016-10-10,14.16,14.825,14.01,14.56,1017230,84.9599999999998,88.9499999999998,84.0599999999998,87.3599999999998,169538.333333334,0.0,1.0
2016-10-11,14.1,14.12,13.715,14.1,584841,84.5999999999998,84.7199999999998,82.2899999999998,84.5999999999998,97473.5000000002,0.0,1.0
2016-10-12,14.11,14.38,13.8276,14.04,430294,84.6599999999998,86.2799999999998,82.9655999999998,84.2399999999998,71715.6666666668,0.0,1.0
2016-10-13,14.02,14.115,13.79,14.0,364060,84.1199999999998,84.6899999999998,82.7399999999998,83.9999999999998,60676.6666666668,0.0,1.0
2016-10-14,13.81,14.19,13.63,14.11,650217,82.8599999999998,85.1399999999998,81.7799999999998,84.6599999999998,108369.5,0.0,1.0
2016-10-17,13.84,14.17,13.72,13.84,391304,83.0399999999998,85.0199999999998,82.3199999999998,83.0399999999998,65217.3333333335,0.0,1.0
2016-10-18,13.97,14.08,13.69,14.04,520644,83.8199999999998,84.4799999999998,82.1399999999998,84.2399999999998,86774.0000000002,0.0,1.0
2016-10-19,14.51,14.68,14.1,14.1,833081,87.0599999999998,88.0799999999998,84.5999999999998,84.5999999999998,138846.833333334,0.0,1.0
2016-10-20,14.21,14.53,14.17,14.34,383282,85.2599999999998,87.1799999999998,85.0199999999998,86.0399999999998,63880.3333333335,0.0,1.0
2016-10-21,14.02,14.27,13.911,14.0,455090,84.1199999999998,85.6199999999998,83.4659999999998,83.9999999999998,75848.3333333335,0.0,1.0
2016-10-24,13.46,14.11,13.38,13.98,574101,80.7599999999998,84.6599999999998,80.2799999999998,83.8799999999998,95683.5000000002,0.0,1.0
2016-10-25,12.87,13.4848,12.82,13.42,573372,77.2199999999998,80.9087999999998,76.9199999999998,80.5199999999998,95562.0000000002,0.0,1.0
2016-10-26,12.52,12.92,12.25,12.71,1114671,75.1199999999998,77.5199999999999,73.4999999999999,76.2599999999999,185778.5,0.0,1.0
2016-10-27,11.99,12.6,11.9,12.6,886399,71.9399999999999,75.5999999999999,71.3999999999999,75.5999999999999,147733.166666667,0.0,1.0
2016-10-28,11.97,12.41,11.93,11.93,1127730,71.8199999999999,74.4599999999999,71.5799999999999,71.5799999999999,187955,0.0,1.0
2016-10-31,11.78,11.99,11.655,11.97,552805,70.6799999999999,71.9399999999999,69.9299999999999,71.8199999999999,92134.1666666668,0.0,1.0
2016-11-01,11.64,12.02,11.42,11.91,592921,69.8399999999999,72.1199999999999,68.5199999999999,71.4599999999999,98820.1666666668,0.0,1.0
2016-11-02,11.3,11.51,11.18,11.48,862470,67.7999999999999,69.0599999999999,67.0799999999999,68.8799999999999,143745,0.0,1.0
2016-11-03,11.14,11.41,10.76,11.32,1706676,66.8399999999999,68.4599999999999,64.5599999999999,67.9199999999999,284446,0.0,1.0
2016-11-04,11.34,11.54,10.76,11.07,862584,68.0399999999999,69.2399999999999,64.5599999999999,66.4199999999999,143764,0.0,1.0
2016-11-07,11.17,11.56,11.08,11.56,685044,67.0199999999999,69.3599999999999,66.4799999999999,69.3599999999999,114174,0.0,1.0
2016-11-08,11.09,11.28,10.79,11.08,832999,66.5399999999999,67.6799999999999,64.7399999999999,66.4799999999999,138833.166666667,0.0,1.0
2016-11-09,11.35,11.43,10.9534,11.09,860593,68.0999999999999,68.5799999999999,65.7203999999999,66.5399999999999,143432.166666667,0.0,1.0
2016-11-10,11.51,11.7093,11.2,11.39,1144438,69.0599999999999,70.2557999999999,67.1999999999999,68.3399999999999,190739.666666667,0.0,1.0
2016-11-11,11.71,11.77,11.13,11.45,749976,70.2599999999999,70.6199999999999,66.7799999999999,68.6999999999999,124996,0.0,1.0
2016-11-14,11.82,12.22,11.65,11.72,735416,70.9199999999999,73.3199999999999,69.8999999999999,70.3199999999999,122569.333333334,0.0,1.0
2016-11-15,12.55,12.69,11.9,11.9,1079143,75.2999999999999,76.1399999999998,71.3999999999999,71.3999999999999,179857.166666667,0.0,1.0
2016-11-16,12.39,12.57,12.15,12.52,737089,74.3399999999999,75.4199999999999,72.8999999999999,75.1199999999998,122848.166666667,0.0,1.0
2016-11-17,12.51,12.96,12.41,12.5,668692,75.0599999999998,77.7599999999998,74.4599999999999,74.9999999999999,111448.666666667,0.0,1.0
2016-11-18,12.34,12.72,12.25,12.56,580352,74.0399999999998,76.3199999999999,73.4999999999999,75.3599999999999,96725.3333333336,0.0,1.0
2016-11-21,13.06,13.165,12.4,12.64,1069260,78.3599999999999,78.9899999999998,74.3999999999999,75.8399999999999,178210,0.0,1.0
2016-11-22,13.07,13.18,12.56,13.18,668701,78.4199999999998,79.0799999999998,75.3599999999999,79.0799999999998,111450.166666667,0.0,1.0
2016-11-23,12.82,13.19,12.76,12.91,430521,76.9199999999998,79.1399999999998,76.5599999999998,77.4599999999999,71753.5000000002,0.0,1.0
2016-11-25,12.95,13.01,12.685,12.78,236475,77.6999999999998,78.0599999999998,76.1099999999999,76.6799999999999,39412.5000000001,0.0,1.0
2016-11-28,12.22,13.08,12.17,13.08,551047,73.3199999999999,78.4799999999998,73.0199999999999,78.4799999999998,91841.1666666668,0.0,1.0
2016-11-29,11.79,12.16,11.67,12.0,639937,70.7399999999999,72.9599999999999,70.0199999999999,71.9999999999999,106656.166666667,0.0,1.0
2016-11-30,13.46,13.68,12.46,12.46,1344616,80.7599999999998,82.0799999999998,74.7599999999999,74.7599999999999,224102.666666667,0.0,1.0
2016-12-01,13.35,13.97,13.21,13.83,1349031,80.0999999999998,83.8199999999998,79.2599999999998,82.9799999999998,224838.500000001,0.0,1.0
2016-12-02,13.18,13.49,12.82,13.31,828037,79.0799999999998,80.9399999999998,76.9199999999998,79.8599999999998,138006.166666667,0.0,1.0
2016-12-05,13.58,13.91,13.3946,13.41,992601,81.4799999999998,83.4599999999998,80.3675999999999,80.4599999999998,165433.5,0.0,1.0
2016-12-06,13.11,13.6,13.05,13.4,1204569,78.6599999999998,81.5999999999998,78.2999999999999,80.3999999999998,200761.500000001,0.0,1.0
2016-12-07,11.1,12.78,10.0501,12.68,7706486,66.5999999999999,76.6799999999999,60.3005999999999,76.0799999999999,1284414.33333334,0.0,1.0
2016-12-08,11.56,11.96,10.685,11.02,2779311,69.3599999999999,71.7599999999999,64.1099999999999,66.1199999999999,463218.500000001,0.0,1.0
2016-12-09,11.21,11.85,11.03,11.6,1589806,67.2599999999999,71.0999999999999,66.1799999999999,69.5999999999999,264967.666666667,0.0,1.0
2016-12-12,10.6,11.63,10.56,11.52,1619385,63.5999999999999,69.7799999999999,63.3599999999999,69.1199999999999,269897.5,0.0,1.0
2016-12-13,10.27,10.73,10.125,10.64,1750931,61.6199999999999,64.3799999999999,60.7499999999999,63.8399999999999,291821.833333334,0.0,1.0
2016-12-14,9.59,10.265,9.54,10.13,1967445,57.5399999999999,61.5899999999999,57.2399999999999,60.7799999999999,327907.500000001,0.0,1.0
2016-12-15,10.63,10.63,9.3,9.47,2505660,63.7799999999999,63.7799999999999,55.7999999999999,56.8199999999999,417610.000000001,0.0,1.0
2016-12-16,10.4,10.7562,10.25,10.64,1673232,62.3999999999999,64.5371999999999,61.4999999999999,63.8399999999999,278872,0.0,1.0
2016-12-19,10.49,10.5,10.12,10.4,790405,62.9399999999999,62.9999999999999,60.7199999999999,62.3999999999999,131734.166666667,0.0,1.0
2016-12-20,8.96,10.28,8.865,10.27,4709721,53.7599999999999,61.6799999999999,53.1899999999999,61.6199999999999,784953.500000002,0.0,1.0
2016-12-21,9.35,9.4101,8.9601,9.01,2562419,56.0999999999999,56.4605999999999,53.7605999999999,54.0599999999999,427069.833333334,0.0,1.0
2016-12-22,9.45,10.13,9.42,10.12,2348572,56.6999999999999,60.7799999999999,56.5199999999999,60.7199999999999,391428.666666667,0.0,1.0
2016-12-23,9.85,10.45,9.41,9.47,1857309,59.0999999999999,62.6999999999999,56.4599999999999,56.8199999999999,309551.500000001,0.0,1.0
2016-12-27,9.84,10.1,9.725,9.9,898129,59.0399999999999,60.5999999999999,58.3499999999999,59.3999999999999,149688.166666667,0.0,1.0
2016-12-28,9.45,9.9466,9.38,9.9,874197,56.6999999999999,59.6795999999999,56.2799999999999,59.3999999999999,145699.5,0.0,1.0
2016-12-29,9.43,9.54,9.32,9.46,584645,56.5799999999999,57.2399999999999,55.9199999999999,56.7599999999999,97440.8333333335,0.0,1.0
2016-12-30,9.39,9.61,9.35,9.37,1053705,56.3399999999999,57.6599999999999,56.0999999999999,56.2199999999999,175617.5,0.0,1.0
2017-01-03,9.56,10.0,9.48,9.72,959360,57.3599999999999,59.9999999999999,56.8799999999999,58.3199999999999,159893.333333334,0.0,1.0
2017-01-04,9.73,9.83,9.52,9.61,739126,58.3799999999999,58.9799999999999,57.1199999999999,57.6599999999999,123187.666666667,0.0,1.0
2017-01-05,9.73,9.96,9.57,9.78,533497,58.3799999999999,59.7599999999999,57.4199999999999,58.6799999999999,88916.1666666668,0.0,1.0
2017-01-06,9.5,9.765,9.49,9.76,547826,56.9999999999999,58.5899999999999,56.9399999999999,58.5599999999999,91304.3333333335,0.0,1.0
2017-01-09,9.5,9.61,9.3,9.34,731103,56.9999999999999,57.6599999999999,55.7999999999999,56.0399999999999,121850.5,0.0,1.0
2017-01-10,9.55,9.625,9.445,9.56,573121,57.2999999999999,57.7499999999999,56.6699999999999,57.3599999999999,95520.1666666668,0.0,1.0
2017-01-11,9.72,9.93,9.5,9.61,790288,58.3199999999999,59.5799999999999,56.9999999999999,57.6599999999999,131714.666666667,0.0,1.0
2017-01-12,9.61,9.88,9.49,9.86,781546,57.6599999999999,59.2799999999999,56.9399999999999,59.1599999999999,130257.666666667,0.0,1.0
2017-01-13,10.31,10.33,9.55,9.57,1164961,61.8599999999999,61.9799999999999,57.2999999999999,57.4199999999999,194160.166666667,0.0,1.0
2017-01-17,10.25,10.53,10.165,10.5,872912,61.4999999999999,63.1799999999999,60.9899999999999,62.9999999999999,145485.333333334,0.0,1.0
2017-01-18,10.13,10.28,9.94,10.18,1126277,60.7799999999999,61.6799999999999,59.6399999999999,61.0799999999999,187712.833333334,0.0,1.0
2017-01-19,9.59,10.27,9.5,10.16,1040149,57.5399999999999,61.6199999999999,56.9999999999999,60.9599999999999,173358.166666667,0.0,1.0
2017-01-20,9.6,9.83,9.5,9.68,1254637,57.5999999999999,58.9799999999999,56.9999999999999,58.0799999999999,209106.166666667,0.0,1.0
2017-01-23,9.67,9.74,9.46,9.5,601413,58.0199999999999,58.4399999999999,56.7599999999999,56.9999999999999,100235.5,0.0,1.0
2017-01-24,10.04,10.08,9.6,9.71,756105,60.2399999999999,60.4799999999999,57.5999999999999,58.2599999999999,126017.5,0.0,1.0
2017-01-25,10.42,10.6,9.811,10.03,773014,62.5199999999999,63.5999999999999,58.8659999999999,60.1799999999999,128835.666666667,0.0,1.0
2017-01-26,10.34,10.8,10.22,10.5,677304,62.0399999999999,64.7999999999999,61.3199999999999,62.9999999999999,112884,0.0,1.0
2017-01-27,10.47,10.6,10.19,10.23,484459,62.8199999999999,63.5999999999999,61.1399999999999,61.3799999999999,80743.1666666668,0.0,1.0
2017-01-30,10.23,10.365,9.93,10.32,797379,61.3799999999999,62.1899999999999,59.5799999999999,61.9199999999999,132896.5,0.0,1.0
2017-01-31,10.57,10.59,10.0,10.27,987031,63.4199999999999,63.5399999999999,59.9999999999999,61.6199999999999,164505.166666667,0.0,1.0
2017-02-01,10.73,10.75,10.53,10.62,831994,64.3799999999999,64.4999999999999,63.1799999999999,63.7199999999999,138665.666666667,0.0,1.0
2017-02-02,10.27,10.8,10.2,10.8,873760,61.6199999999999,64.7999999999999,61.1999999999999,64.7999999999999,145626.666666667,0.0,1.0
2017-02-03,10.61,10.71,10.25,10.25,613458,63.6599999999999,64.2599999999999,61.4999999999999,61.4999999999999,102243,0.0,1.0
2017-02-06,10.57,10.75,10.37,10.64,887874,63.4199999999999,64.4999999999999,62.2199999999999,63.8399999999999,147979,0.0,1.0
2017-02-07,10.5,10.63,10.3,10.37,650103,62.9999999999999,63.7799999999999,61.7999999999999,62.2199999999999,108350.5,0.0,1.0
2017-02-08,10.55,10.59,10.18,10.47,1058684,63.2999999999999,63.5399999999999,61.0799999999999,62.8199999999999,176447.333333334,0.0,1.0
2017-02-09,12.22,12.41,11.16,11.38,3680985,73.3199999999999,74.4599999999999,66.9599999999999,68.2799999999999,613497.500000001,0.0,1.0
2017-02-10,12.34,12.89,12.27,12.41,1610890,74.0399999999998,77.3399999999998,73.6199999999998,74.4599999999999,268481.666666667,0.0,1.0
2017-02-13,12.5,12.78,12.27,12.34,1184238,74.9999999999999,76.6799999999999,73.6199999999998,74.0399999999998,197373,0.0,1.0
2017-02-14,12.79,12.85,12.28,12.62,714880,76.7399999999999,77.0999999999999,73.6799999999999,75.7199999999998,119146.666666667,0.0,1.0
2017-02-15,12.5,12.7,12.29,12.66,911548,74.9999999999999,76.1999999999998,73.7399999999999,75.9599999999999,151924.666666667,0.0,1.0
2017-02-16,12.35,12.49,12.1,12.48,503298,74.0999999999999,74.9399999999999,72.5999999999999,74.8799999999999,83883.0000000001,0.0,1.0
2017-02-17,12.46,12.73,11.953,12.28,966000,74.7599999999999,76.3799999999999,71.7179999999999,73.6799999999999,161000,0.0,1.0
2017-02-21,12.75,12.78,12.51,12.57,681151,76.4999999999999,76.6799999999999,75.0599999999998,75.4199999999999,113525.166666667,0.0,1.0
2017-02-22,13.03,13.2,12.66,12.8,1427917,78.1799999999999,79.1999999999998,75.9599999999999,76.7999999999999,237986.166666667,0.0,1.0
2017-02-23,13.0,13.39,12.89,13.22,1209115,77.9999999999998,80.3399999999998,77.3399999999998,79.3199999999999,201519.166666667,0.0,1.0
2017-02-24,12.98,13.02,12.62,12.8,643564,77.8799999999999,78.1199999999998,75.7199999999998,76.7999999999999,107260.666666667,0.0,1.0
2017-02-27,13.6,13.615,12.97,13.05,925968,81.5999999999998,81.6899999999998,77.8199999999999,78.2999999999999,154328,0.0,1.0
2017-02-28,13.52,13.75,13.35,13.38,1126049,81.1199999999998,82.4999999999998,80.0999999999998,80.2799999999998,187674.833333334,0.0,1.0
2017-03-01,14.12,14.16,13.505,13.73,1173827,84.7199999999998,84.9599999999998,81.0299999999998,82.3799999999998,195637.833333334,0.0,1.0
2017-03-02,13.77,14.51,13.7492,14.05,1509463,82.6199999999998,87.0599999999998,82.4951999999998,84.2999999999998,251577.166666667,0.0,1.0
2017-03-03,13.62,13.9232,13.51,13.79,625279,81.7199999999998,83.5391999999998,81.0599999999998,82.7399999999998,104213.166666667,0.0,1.0
2017-03-06,13.63,13.66,13.35,13.58,442806,81.7799999999998,81.9599999999998,80.0999999999998,81.4799999999998,73801.0000000002,0.0,1.0
2017-03-07,13.24,13.72,13.14,13.68,757327,79.4399999999998,82.3199999999998,78.8399999999998,82.0799999999998,126221.166666667,0.0,1.0
2017-03-08,12.59,13.32,12.59,13.15,887952,75.5399999999998,79.9199999999998,75.5399999999998,78.8999999999998,147992,0.0,1.0
2017-03-09,11.97,12.61,11.74,12.49,1214587,71.8199999999999,75.6599999999999,70.4399999999999,74.9399999999999,202431.166666667,0.0,1.0
2017-03-10,11.99,12.211,11.76,12.14,758691,71.9399999999999,73.2659999999999,70.5599999999999,72.8399999999999,126448.5,0.0,1.0
2017-03-13,11.95,12.13,11.77,12.0,472532,71.6999999999999,72.7799999999999,70.6199999999999,71.9999999999999,78755.3333333334,0.0,1.0
2017-03-14,11.49,11.82,11.2201,11.81,825166,68.9399999999999,70.9199999999999,67.3205999999999,70.8599999999999,137527.666666667,0.0,1.0
2017-03-15,11.74,11.89,11.48,11.79,2266189,70.4399999999999,71.3399999999999,68.8799999999999,70.7399999999999,377698.166666667,0.0,1.0
2017-03-16,11.54,12.09,11.26,11.86,915130,69.2399999999999,72.5399999999999,67.5599999999999,71.1599999999999,152521.666666667,0.0,1.0
2017-03-17,11.63,11.73,11.39,11.64,1038163,69.7799999999999,70.3799999999999,68.3399999999999,69.8399999999999,173027.166666667,0.0,1.0
2017-03-20,11.53,11.64,11.38,11.54,332406,69.1799999999999,69.8399999999999,68.2799999999999,69.2399999999999,55401.0000000001,0.0,1.0
2017-03-21,11.26,11.62,11.16,11.59,396948,67.5599999999999,69.7199999999999,66.9599999999999,69.5399999999999,66158.0000000001,0.0,1.0
2017-03-22,11.16,11.34,11.0,11.16,709335,66.9599999999999,68.0399999999999,65.9999999999999,66.9599999999999,118222.5,0.0,1.0
2017-03-23,11.22,11.28,11.05,11.12,364291,67.3199999999999,67.6799999999999,66.2999999999999,66.7199999999999,60715.1666666668,0.0,1.0
2017-03-24,11.5,11.7,11.26,11.28,837775,68.9999999999999,70.1999999999999,67.5599999999999,67.6799999999999,139629.166666667,0.0,1.0
2017-03-27,11.4,11.42,11.1,11.27,459298,68.3999999999999,68.5199999999999,66.5999999999999,67.6199999999999,76549.6666666668,0.0,1.0
2017-03-28,11.64,11.75,11.28,11.47,530647,69.8399999999999,70.4999999999999,67.6799999999999,68.8199999999999,88441.1666666668,0.0,1.0
2017-03-29,12.21,12.28,11.59,11.62,741410,73.2599999999999,73.6799999999999,69.5399999999999,69.7199999999999,123568.333333333,0.0,1.0
2017-03-30,12.43,12.48,12.2,12.25,576540,74.5799999999999,74.8799999999999,73.1999999999998,73.4999999999999,96090.0000000001,0.0,1.0
2017-03-31,12.79,12.86,12.35,12.35,1085557,76.7399999999999,77.1599999999998,74.0999999999999,74.0999999999999,180926.166666667,0.0,1.0
2017-04-03,12.37,12.99,12.13,12.78,1114297,74.2199999999999,77.9399999999999,72.7799999999999,76.6799999999999,185716.166666667,0.0,1.0
2017-04-04,12.49,12.8,12.37,12.39,638993,74.9399999999999,76.7999999999999,74.2199999999999,74.3399999999999,106498.833333333,0.0,1.0
2017-04-05,12.24,12.91,12.15,12.63,994542,73.4399999999999,77.4599999999999,72.8999999999999,75.7799999999999,165757,0.0,1.0
2017-04-06,12.59,12.75,12.33,12.33,582738,75.5399999999998,76.4999999999999,73.9799999999999,73.9799999999999,97123.0000000003,0.0,1.0
2017-04-07,12.45,12.6,12.28,12.59,538631,74.6999999999998,75.5999999999999,73.6799999999999,75.5399999999998,89771.8333333336,0.0,1.0
2017-04-10,12.83,12.86,12.44,12.54,360331,76.9799999999998,77.1599999999998,74.6399999999999,75.2399999999999,60055.1666666668,0.0,1.0
2017-04-11,12.85,13.06,12.69,12.77,417817,77.0999999999999,78.3599999999999,76.1399999999998,76.6199999999998,69636.1666666668,0.0,1.0
2017-04-12,12.61,12.8799,12.5075,12.79,392150,75.6599999999999,77.2793999999998,75.0449999999999,76.7399999999999,65358.3333333334,0.0,1.0
2017-04-13,12.09,12.77,12.035,12.6,805511,72.5399999999999,76.6199999999998,72.2099999999999,75.5999999999999,134251.833333334,0.0,1.0
2017-04-17,12.14,12.29,11.99,12.13,450969,72.8399999999999,73.7399999999999,71.9399999999999,72.7799999999999,75161.5000000001,0.0,1.0
2017-04-18,11.96,12.17,11.91,12.05,553602,71.7599999999999,73.0199999999999,71.4599999999999,72.2999999999999,92267.0000000001,0.0,1.0
2017-04-19,11.6,12.06,11.52,12.02,808287,69.5999999999999,72.3599999999999,69.1199999999999,72.1199999999999,134714.5,0.0,1.0
2017-04-20,11.65,11.76,11.53,11.65,499017,69.8999999999999,70.5599999999999,69.1799999999999,69.8999999999999,83169.5000000001,0.0,1.0
2017-04-21,11.75,11.81,11.47,11.65,991333,70.4999999999999,70.8599999999999,68.8199999999999,69.8999999999999,165222.166666667,0.0,1.0
2017-04-24,11.79,12.09,11.6525,11.85,722619,70.7399999999999,72.5399999999999,69.9149999999999,71.0999999999999,120436.5,0.0,1.0
2017-04-25,12.02,12.19,11.85,11.89,695749,72.1199999999999,73.1399999999999,71.0999999999999,71.3399999999999,115958.166666667,0.0,1.0
2017-04-26,12.28,12.4,11.86,11.94,809346,73.6799999999999,74.3999999999999,71.1599999999999,71.6399999999999,134891,0.0,1.0
2017-04-27,11.96,12.1624,11.57,12.16,1036893,71.7599999999999,72.9743999999999,69.4199999999999,72.9599999999999,172815.5,0.0,1.0
2017-04-28,12.01,12.1,11.8128,12.05,492326,72.0599999999999,72.5999999999999,70.8767999999999,72.2999999999999,82054.3333333334,0.0,1.0
2017-05-01,12.17,12.24,11.62,12.05,1064924,73.0199999999999,73.4399999999999,69.7199999999999,72.2999999999999,177487.333333334,0.0,1.0
2017-05-02,12.25,12.3101,12.07,12.17,887897,73.4999999999999,73.8605999999999,72.4199999999999,73.0199999999999,147982.833333334,0.0,1.0
2017-05-03,12.36,12.52,12.19,12.2,1146915,74.1599999999999,75.1199999999998,73.1399999999999,73.1999999999998,191152.5,0.0,1.0
2017-05-04,10.47,12.5,10.46,12.0,2545022,62.8199999999999,74.9999999999999,62.7599999999999,71.9999999999999,424170.333333334,0.0,1.0
2017-05-05,10.48,10.95,10.23,10.45,1592004,62.8799999999999,65.6999999999999,61.3799999999999,62.6999999999999,265334,0.0,1.0
2017-05-08,10.58,10.71,10.3,10.45,1387085,63.4799999999999,64.2599999999999,61.7999999999999,62.6999999999999,231180.833333334,0.0,1.0
2017-05-09,10.27,10.59,9.99,10.59,1138584,61.6199999999999,63.5399999999999,59.9399999999999,63.5399999999999,189764,0.0,1.0
2017-05-10,10.59,10.75,10.37,10.37,816936,63.5399999999999,64.4999999999999,62.2199999999999,62.2199999999999,136156,0.0,1.0
2017-05-11,10.18,10.64,10.16,10.64,615412,61.0799999999999,63.8399999999999,60.9599999999999,63.8399999999999,102568.666666667,0.0,1.0
2017-05-12,10.18,10.24,10.05,10.17,601958,61.0799999999999,61.4399999999999,60.2999999999999,61.0199999999999,100326.333333333,0.0,1.0
2017-05-15,10.19,10.47,10.17,10.41,791850,61.1399999999999,62.8199999999999,61.0199999999999,62.4599999999999,131975,0.0,1.0
2017-05-16,10.2,10.25,10.1,10.2,949946,61.1999999999999,61.4999999999999,60.5999999999999,61.1999999999999,158324.333333334,0.0,1.0
2017-05-17,9.85,10.11,9.7839,10.04,778090,59.0999999999999,60.6599999999999,58.7033999999999,60.2399999999999,129681.666666667,0.0,1.0
2017-05-18,9.72,9.87,9.51,9.71,875245,58.3199999999999,59.2199999999999,57.0599999999999,58.2599999999999,145874.166666667,0.0,1.0
2017-05-19,10.36,10.445,9.75,9.8,723406,62.1599999999999,62.6699999999999,58.4999999999999,58.7999999999999,120567.666666667,0.0,1.0
2017-05-22,10.32,10.6,10.21,10.47,407243,61.9199999999999,63.5999999999999,61.2599999999999,62.8199999999999,67873.8333333334,0.0,1.0
2017-05-23,10.5,10.52,10.29,10.36,460578,62.9999999999999,63.1199999999999,61.7399999999999,62.1599999999999,76763.0000000001,0.0,1.0
2017-05-24,10.42,10.63,10.35,10.49,601324,62.5199999999999,63.7799999999999,62.0999999999999,62.9399999999999,100220.666666667,0.0,1.0
2017-05-25,10.24,10.7,10.15,10.43,846891,61.4399999999999,64.1999999999999,60.8999999999999,62.5799999999999,141148.5,0.0,1.0
2017-05-26,10.24,10.33,10.07,10.23,236283,61.4399999999999,61.9799999999999,60.4199999999999,61.3799999999999,39380.5000000001,0.0,1.0
2017-05-30,10.09,10.24,9.91,10.24,296826,60.5399999999999,61.4399999999999,59.4599999999999,61.4399999999999,49471.0000000001,0.0,1.0
2017-05-31,9.88,10.025,9.765,10.02,680252,59.2799999999999,60.1499999999999,58.5899999999999,60.1199999999999,113375.333333334,0.0,1.0
2017-06-01,9.95,10.0,9.71,9.79,676657,59.6999999999999,59.9999999999999,58.2599999999999,58.7399999999999,112776.166666667,0.0,1.0
2017-06-02,9.53,9.95,9.45,9.72,2133797,57.1799999999999,59.6999999999999,56.6999999999999,58.3199999999999,355632.833333334,0.0,1.0
2017-06-05,9.68,9.79,9.4805,9.49,671649,58.0799999999999,58.7399999999999,56.8829999999999,56.9399999999999,111941.5,0.0,1.0
2017-06-06,10.07,10.14,9.495,9.66,510588,60.4199999999999,60.8399999999999,56.9699999999999,57.9599999999999,85098.0000000001,0.0,1.0
2017-06-07,9.13,10.19,9.13,9.96,921880,54.7799999999999,61.1399999999999,54.7799999999999,59.7599999999999,153646.666666667,0.0,1.0
2017-06-08,8.67,9.2,8.54,9.0,1691689,52.0199999999999,55.1999999999999,51.2399999999999,53.9999999999999,281948.166666667,0.0,1.0
2017-06-09,9.46,9.545,8.7,8.7,858542,56.7599999999999,57.2699999999999,52.1999999999999,52.1999999999999,143090.333333334,0.0,1.0
2017-06-12,9.44,9.75,9.42,9.6,637356,56.6399999999999,58.4999999999999,56.5199999999999,57.5999999999999,106226,0.0,1.0
2017-06-13,9.83,9.975,9.46,9.51,501130,58.9799999999999,59.8499999999999,56.7599999999999,57.0599999999999,83521.6666666668,0.0,1.0
2017-06-14,9.28,9.75,9.19,9.73,480049,55.6799999999999,58.4999999999999,55.1399999999999,58.3799999999999,80008.1666666668,0.0,1.0
2017-06-15,8.82,9.33,8.74,9.25,716267,52.9199999999999,55.9799999999999,52.4399999999999,55.4999999999999,119377.833333334,0.0,1.0
2017-06-16,8.97,9.0,8.68,8.8,651873,53.8199999999999,53.9999999999999,52.0799999999999,52.7999999999999,108645.5,0.0,1.0
2017-06-19,8.78,9.085,8.72,9.02,465074,52.6799999999999,54.5099999999999,52.3199999999999,54.1199999999999,77512.3333333335,0.0,1.0
2017-06-20,8.55,8.74,8.26,8.62,685001,51.2999999999999,52.4399999999999,49.5599999999999,51.7199999999999,114166.833333334,0.0,1.0
2017-06-21,7.95,8.46,7.68,8.39,1224716,47.6999999999999,50.7599999999999,46.0799999999999,50.3399999999999,204119.333333334,0.0,1.0
2017-06-22,8.03,8.22,7.96,8.01,962767,48.1799999999999,49.3199999999999,47.7599999999999,48.0599999999999,160461.166666667,0.0,1.0
2017-06-23,8.3,8.33,8.0,8.08,967801,49.7999999999999,49.9799999999999,47.9999999999999,48.4799999999999,161300.166666667,0.0,1.0
2017-06-26,8.38,8.45,8.19,8.34,550270,50.2799999999999,50.6999999999999,49.1399999999999,50.0399999999999,91711.6666666669,0.0,1.0
2017-06-27,8.27,8.61,8.26,8.43,592589,49.6199999999999,51.6599999999999,49.5599999999999,50.5799999999999,98764.8333333335,0.0,1.0
2017-06-28,8.58,8.73,8.2716,8.34,782512,51.4799999999999,52.3799999999999,49.6295999999999,50.0399999999999,130418.666666667,0.0,1.0
2017-06-29,8.79,8.98,8.5896,8.7,816610,52.7399999999999,53.8799999999999,51.5375999999999,52.1999999999999,136101.666666667,0.0,1.0
2017-06-30,8.94,9.05,8.77,8.89,1102831,53.6399999999999,54.2999999999999,52.6199999999999,53.3399999999999,183805.166666667,0.0,1.0
2017-07-03,9.08,9.2,8.94,9.04,436072,54.4799999999999,55.1999999999999,53.6399999999999,54.2399999999999,72678.6666666668,0.0,1.0
2017-07-05,8.74,9.06,8.68,9.0,543047,52.4399999999999,54.3599999999999,52.0799999999999,53.9999999999999,90507.8333333335,0.0,1.0
2017-07-06,8.69,8.95,8.67,8.77,593233,52.1399999999999,53.6999999999999,52.0199999999999,52.6199999999999,98872.1666666668,0.0,1.0
2017-07-07,8.69,8.72,8.455,8.66,456217,52.1399999999999,52.3199999999999,50.7299999999999,51.9599999999999,76036.1666666668,0.0,1.0
2017-07-10,8.99,9.08,8.6,8.61,455656,53.9399999999999,54.4799999999999,51.5999999999999,51.6599999999999,75942.6666666668,0.0,1.0
2017-07-11,9.17,9.34,8.89,9.01,786545,55.0199999999999,56.0399999999999,53.3399999999999,54.0599999999999,131090.833333334,0.0,1.0
2017-07-12,9.16,9.34,9.09,9.31,643731,54.9599999999999,56.0399999999999,54.5399999999999,55.8599999999999,107288.5,0.0,1.0
2017-07-13,9.31,9.48,9.17,9.17,677594,55.8599999999999,56.8799999999999,55.0199999999999,55.0199999999999,112932.333333334,0.0,1.0
2017-07-14,9.34,9.53,9.32,9.32,455928,56.0399999999999,57.1799999999999,55.9199999999999,55.9199999999999,75988.0000000001,0.0,1.0
2017-07-17,9.29,9.46,9.24,9.32,302293,55.7399999999999,56.7599999999999,55.4399999999999,55.9199999999999,50382.1666666667,0.0,1.0
2017-07-18,9.19,9.39,9.15,9.38,300251,55.1399999999999,56.3399999999999,54.8999999999999,56.2799999999999,50041.8333333334,0.0,1.0
2017-07-19,9.3,9.39,9.12,9.19,596032,55.7999999999999,56.3399999999999,54.7199999999999,55.1399999999999,99338.6666666669,0.0,1.0
2017-07-20,8.87,9.31,8.77,9.19,570935,53.2199999999999,55.8599999999999,52.6199999999999,55.1399999999999,95155.8333333335,0.0,1.0
2017-07-21,8.55,8.9435,8.5,8.91,743478,51.2999999999999,53.6609999999999,50.9999999999999,53.4599999999999,123913,0.0,1.0
2017-07-24,8.38,8.6,8.32,8.59,406049,50.2799999999999,51.5999999999999,49.9199999999999,51.5399999999999,67674.8333333335,0.0,1.0
2017-07-25,8.32,8.61,8.31,8.58,593624,49.9199999999999,51.6599999999999,49.8599999999999,51.4799999999999,98937.3333333335,0.0,1.0
2017-07-26,8.47,8.64,8.15,8.45,674984,50.8199999999999,51.8399999999999,48.8999999999999,50.6999999999999,112497.333333334,0.0,1.0
2017-07-27,8.47,8.54,8.37,8.51,310031,50.8199999999999,51.2399999999999,50.2199999999999,51.0599999999999,51671.8333333334,0.0,1.0
2017-07-28,8.4,8.59,8.35,8.45,395078,50.3999999999999,51.5399999999999,50.0999999999999,50.6999999999999,65846.3333333335,0.0,1.0
2017-07-31,8.42,8.49,8.05,8.35,747240,50.5199999999999,50.9399999999999,48.2999999999999,50.0999999999999,124540,0.0,1.0
2017-08-01,8.27,8.42,8.09,8.42,584866,49.6199999999999,50.5199999999999,48.5399999999999,50.5199999999999,97477.6666666669,0.0,1.0
2017-08-02,5.46,7.51,4.91,7.51,10879900,32.7599999999999,45.0599999999999,29.4599999999999,45.0599999999999,1813316.66666667,0.0,1.0
2017-08-03,5.91,6.16,5.44,5.48,3984483,35.4599999999999,36.9599999999999,32.6399999999999,32.8799999999999,664080.500000002,0.0,1.0
2017-08-04,6.35,6.51,5.93,5.96,2319026,38.0999999999999,39.0599999999999,35.5799999999999,35.7599999999999,386504.333333334,0.0,1.0
2017-08-07,6.38,6.43,6.2,6.29,986912,38.2799999999999,38.5799999999999,37.1999999999999,37.7399999999999,164485.333333334,0.0,1.0
2017-08-08,6.37,6.54,6.2,6.29,1333178,38.2199999999999,39.2399999999999,37.1999999999999,37.7399999999999,222196.333333334,0.0,1.0
2017-08-09,6.11,6.51,6.08,6.37,1416506,36.6599999999999,39.0599999999999,36.4799999999999,38.2199999999999,236084.333333334,0.0,1.0
2017-08-10,5.96,6.19,5.9,6.16,1026751,35.7599999999999,37.1399999999999,35.3999999999999,36.9599999999999,171125.166666667,0.0,1.0
2017-08-11,5.95,6.09,5.69,5.79,932040,35.6999999999999,36.5399999999999,34.1399999999999,34.7399999999999,155340,0.0,1.0
2017-08-14,5.97,6.19,5.795,5.96,1296898,35.8199999999999,37.1399999999999,34.7699999999999,35.7599999999999,216149.666666667,0.0,1.0
2017-08-15,5.9,5.95,5.733,5.93,1335820,35.3999999999999,35.6999999999999,34.3979999999999,35.5799999999999,222636.666666667,0.0,1.0
2017-08-16,5.86,5.97,5.85,5.92,813360,35.1599999999999,35.8199999999999,35.0999999999999,35.5199999999999,135560,0.0,1.0
2017-08-17,5.58,5.92,5.54,5.81,1188382,33.4799999999999,35.5199999999999,33.2399999999999,34.8599999999999,198063.666666667,0.0,1.0
2017-08-18,5.63,5.65,5.49,5.56,1044709,33.7799999999999,33.8999999999999,32.9399999999999,33.3599999999999,174118.166666667,0.0,1.0
2017-08-21,5.6,5.68,5.49,5.61,587100,33.5999999999999,34.0799999999999,32.9399999999999,33.6599999999999,97850.0000000003,0.0,1.0
2017-08-22,5.5,5.75,5.47,5.66,723900,32.9999999999999,34.4999999999999,32.8199999999999,33.9599999999999,120650,0.0,1.0
2017-08-23,5.49,5.92,5.46,5.62,1208218,32.9399999999999,35.5199999999999,32.7599999999999,33.7199999999999,201369.666666667,0.0,1.0
2017-08-24,5.44,5.56,5.36,5.48,909317,32.6399999999999,33.3599999999999,32.1599999999999,32.8799999999999,151552.833333334,0.0,1.0
2017-08-25,5.47,5.61,5.44,5.47,677320,32.8199999999999,33.6599999999999,32.6399999999999,32.8199999999999,112886.666666667,0.0,1.0
2017-08-28,5.29,5.52,5.23,5.47,674883,31.7399999999999,33.1199999999999,31.3799999999999,32.8199999999999,112480.5,0.0,1.0
2017-08-29,5.18,5.27,5.12,5.21,819921,31.0799999999999,31.6199999999999,30.7199999999999,31.2599999999999,136653.5,0.0,1.0
2017-08-30,5.1,5.19,5.04,5.16,868538,30.5999999999999,31.1399999999999,30.2399999999999,30.9599999999999,144756.333333334,0.0,1.0
2017-08-31,5.18,5.215,5.12,5.12,693754,31.0799999999999,31.2899999999999,30.7199999999999,30.7199999999999,115625.666666667,0.0,1.0
2017-09-01,5.21,5.24,5.15,5.2,460010,31.2599999999999,31.4399999999999,30.8999999999999,31.1999999999999,76668.3333333336,0.0,1.0
2017-09-05,5.12,5.38,5.11,5.25,921887,30.7199999999999,32.2799999999999,30.6599999999999,31.4999999999999,153647.833333334,0.0,1.0
2017-09-06,5.23,5.35,5.181,5.2,872734,31.3799999999999,32.0999999999999,31.0859999999999,31.1999999999999,145455.666666667,0.0,1.0
2017-09-07,5.18,5.27,5.06,5.23,556063,31.0799999999999,31.6199999999999,30.3599999999999,31.3799999999999,92677.166666667,0.0,1.0
2017-09-08,4.8,5.17,4.56,5.16,3638591,28.7999999999999,31.0199999999999,27.3599999999999,30.9599999999999,606431.833333335,0.0,1.0
2017-09-11,5.11,5.225,4.805,4.82,1547226,30.6599999999999,31.3499999999999,28.8299999999999,28.9199999999999,257871.000000001,0.0,1.0
2017-09-12,5.21,5.36,5.08,5.11,1259563,31.2599999999999,32.1599999999999,30.4799999999999,30.6599999999999,209927.166666667,0.0,1.0
2017-09-13,5.51,5.76,5.201,5.22,3454693,33.0599999999999,34.5599999999999,31.2059999999999,31.3199999999999,575782.166666668,0.0,1.0
2017-09-14,5.59,5.73,5.5,5.55,2359851,33.5399999999999,34.3799999999999,32.9999999999999,33.2999999999999,393308.500000001,0.0,1.0
2017-09-15,5.7,5.8,5.54,5.56,2032337,34.1999999999999,34.7999999999999,33.2399999999999,33.3599999999999,338722.833333334,0.0,1.0
2017-09-18,5.42,5.82,5.355,5.66,1544297,32.5199999999999,34.9199999999999,32.1299999999999,33.9599999999999,257382.833333334,0.0,1.0
2017-09-19,5.48,5.64,5.42,5.45,1271968,32.8799999999999,33.8399999999999,32.5199999999999,32.6999999999999,211994.666666667,0.0,1.0
2017-09-20,5.58,5.715,5.51,5.55,915849,33.4799999999999,34.2899999999999,33.0599999999999,33.2999999999999,152641.5,0.0,1.0
2017-09-21,5.29,5.61,5.26,5.56,949391,31.7399999999999,33.6599999999999,31.5599999999999,33.3599999999999,158231.833333334,0.0,1.0
2017-09-22,5.36,5.4,5.18,5.28,1637587,32.1599999999999,32.3999999999999,31.0799999999999,31.6799999999999,272931.166666668,0.0,1.0
2017-09-25,5.4,5.6,5.38,5.38,1217908,32.3999999999999,33.5999999999999,32.2799999999999,32.2799999999999,202984.666666667,0.0,1.0
2017-09-26,5.16,5.36,4.99,5.0,1760699,30.9599999999999,32.1599999999999,29.9399999999999,29.9999999999999,293449.833333334,0.0,1.0
2017-09-27,4.9,5.28,4.85,5.12,3368229,29.3999999999999,31.6799999999999,29.0999999999999,30.7199999999999,561371.500000002,0.0,1.0
2017-09-28,4.77,4.98,4.48,4.94,2986201,28.6199999999999,29.8799999999999,26.8799999999999,29.6399999999999,497700.166666668,0.0,1.0
2017-09-29,4.65,4.8,4.54,4.71,1129421,27.8999999999999,28.7999999999999,27.2399999999999,28.2599999999999,188236.833333334,0.0,1.0
2017-10-02,4.99,5.02,4.55,4.55,1674974,29.9399999999999,30.1199999999999,27.2999999999999,27.2999999999999,279162.333333334,0.0,1.0
2017-10-03,5.31,5.48,4.87,4.94,1965945,31.8599999999999,32.8799999999999,29.2199999999999,29.6399999999999,327657.500000001,0.0,1.0
2017-10-04,4.92,5.3,4.87,5.27,1580793,29.5199999999999,31.7999999999999,29.2199999999999,31.6199999999999,263465.500000001,0.0,1.0
2017-10-05,5.04,5.17,4.95,4.95,811430,30.2399999999999,31.0199999999999,29.6999999999999,29.6999999999999,135238.333333334,0.0,1.0
2017-10-06,4.8,5.03,4.79,4.93,871435,28.7999999999999,30.1799999999999,28.7399999999999,29.5799999999999,145239.166666667,0.0,1.0
2017-10-09,4.98,5.025,4.79,4.79,689253,29.8799999999999,30.1499999999999,28.7399999999999,28.7399999999999,114875.5,0.0,1.0
2017-10-10,4.97,5.25,4.97,5.05,674333,29.8199999999999,31.4999999999999,29.8199999999999,30.2999999999999,112388.833333334,0.0,1.0
2017-10-11,4.96,5.04,4.84,4.95,529658,29.7599999999999,30.2399999999999,29.0399999999999,29.6999999999999,88276.3333333336,0.0,1.0
2017-10-12,4.78,4.9,4.69,4.84,833174,28.6799999999999,29.3999999999999,28.1399999999999,29.0399999999999,138862.333333334,0.0,1.0
2017-10-13,4.73,4.96,4.695,4.88,1298455,28.3799999999999,29.7599999999999,28.1699999999999,29.2799999999999,216409.166666667,0.0,1.0
2017-10-16,4.75,4.92,4.7,4.79,918439,28.4999999999999,29.5199999999999,28.1999999999999,28.7399999999999,153073.166666667,0.0,1.0
2017-10-17,4.84,4.88,4.66,4.76,827845,29.0399999999999,29.2799999999999,27.9599999999999,28.5599999999999,137974.166666667,0.0,1.0
2017-10-18,4.87,4.93,4.73,4.84,946184,29.2199999999999,29.5799999999999,28.3799999999999,29.0399999999999,157697.333333334,0.0,1.0
2017-10-19,4.78,4.862,4.66,4.78,907984,28.6799999999999,29.1719999999999,27.9599999999999,28.6799999999999,151330.666666667,0.0,1.0
2017-10-20,4.85,4.88,4.74,4.79,446974,29.0999999999999,29.2799999999999,28.4399999999999,28.7399999999999,74495.6666666669,0.0,1.0
2017-10-23,4.78,4.9,4.77,4.86,510570,28.6799999999999,29.3999999999999,28.6199999999999,29.1599999999999,85095.0000000003,0.0,1.0
2017-10-24,4.78,4.88,4.77,4.8,427687,28.6799999999999,29.2799999999999,28.6199999999999,28.7999999999999,71281.1666666669,0.0,1.0
2017-10-25,4.73,4.82,4.59,4.76,474832,28.3799999999999,28.9199999999999,27.5399999999999,28.5599999999999,79138.6666666669,0.0,1.0
2017-10-26,4.82,4.83,4.62,4.71,608647,28.9199999999999,28.9799999999999,27.7199999999999,28.2599999999999,101441.166666667,0.0,1.0
2017-10-27,4.82,4.83,4.5,4.79,697392,28.9199999999999,28.9799999999999,26.9999999999999,28.7399999999999,116232,0.0,1.0
2017-10-30,4.9,5.0,4.8,4.84,693657,29.3999999999999,29.9999999999999,28.7999999999999,29.0399999999999,115609.5,0.0,1.0
2017-10-31,4.92,5.05,4.875,4.89,784671,29.5199999999999,30.2999999999999,29.2499999999999,29.3399999999999,130778.5,0.0,1.0
2017-11-01,4.85,5.255,4.82,5.01,725483,29.0999999999999,31.5299999999999,28.9199999999999,30.0599999999999,120913.833333334,0.0,1.0
2017-11-02,4.79,4.91,4.75,4.88,431939,28.7399999999999,29.4599999999999,28.4999999999999,29.2799999999999,71989.8333333336,0.0,1.0
2017-11-03,4.88,4.9,4.68,4.78,496482,29.2799999999999,29.3999999999999,28.0799999999999,28.6799999999999,82747.0000000003,0.0,1.0
2017-11-06,5.23,5.29,4.837,4.93,1027582,31.3799999999999,31.7399999999999,29.0219999999999,29.5799999999999,171263.666666667,0.0,1.0
2017-11-07,5.1,5.2672,4.99,5.25,1192249,30.5999999999999,31.6031999999999,29.9399999999999,31.4999999999999,198708.166666667,0.0,1.0
2017-11-08,4.28,4.67,4.14,4.65,4499691,25.6799999999999,28.0199999999999,24.84,27.8999999999999,749948.500000003,0.0,1.0
2017-11-09,4.57,4.78,4.21,4.21,1806328,27.4199999999999,28.6799999999999,25.26,25.26,301054.666666668,0.0,1.0
2017-11-10,4.82,4.86,4.55,4.55,1150810,28.9199999999999,29.1599999999999,27.2999999999999,27.2999999999999,191801.666666667,0.0,1.0
2017-11-13,4.8,4.97,4.66,4.8,1124032,28.7999999999999,29.8199999999999,27.9599999999999,28.7999999999999,187338.666666667,0.0,1.0
2017-11-14,4.61,4.73,4.48,4.73,952974,27.6599999999999,28.3799999999999,26.8799999999999,28.3799999999999,158829.000000001,0.0,1.0
2017-11-15,4.56,4.68,4.48,4.48,775463,27.3599999999999,28.0799999999999,26.8799999999999,26.8799999999999,129243.833333334,0.0,1.0
2017-11-16,4.51,4.64,4.49,4.55,500969,27.0599999999999,27.8399999999999,26.9399999999999,27.2999999999999,83494.8333333336,0.0,1.0
2017-11-17,4.73,4.76,4.44,4.56,819093,28.3799999999999,28.5599999999999,26.64,27.3599999999999,136515.5,0.0,1.0
2017-11-20,4.65,4.72,4.52,4.71,921823,27.8999999999999,28.3199999999999,27.1199999999999,28.2599999999999,153637.166666667,0.0,1.0
2017-11-21,4.54,4.73,4.51,4.65,850455,27.2399999999999,28.3799999999999,27.0599999999999,27.8999999999999,141742.500000001,0.0,1.0
2017-11-22,4.81,4.85,4.54,4.63,970060,28.8599999999999,29.0999999999999,27.2399999999999,27.7799999999999,161676.666666667,0.0,1.0
2017-11-24,4.59,4.849,4.54,4.83,701741,27.5399999999999,29.0939999999999,27.2399999999999,28.9799999999999,116956.833333334,0.0,1.0
2017-11-27,4.49,4.7,4.4,4.59,1042027,26.9399999999999,28.1999999999999,26.4,27.5399999999999,173671.166666667,0.0,1.0
2017-11-28,4.72,4.73,4.45,4.48,1092059,28.3199999999999,28.3799999999999,26.6999999999999,26.8799999999999,182009.833333334,0.0,1.0
2017-11-29,4.87,4.97,4.72,4.73,1280427,29.2199999999999,29.8199999999999,28.3199999999999,28.3799999999999,213404.500000001,0.0,1.0
2017-11-30,4.72,5.13,4.72,4.92,1591367,28.3199999999999,30.7799999999999,28.3199999999999,29.5199999999999,265227.833333334,0.0,1.0
2017-12-01,4.73,4.87,4.58,4.75,1168614,28.3799999999999,29.2199999999999,27.4799999999999,28.4999999999999,194769.000000001,0.0,1.0
2017-12-04,4.65,4.819,4.63,4.74,666220,27.8999999999999,28.9139999999999,27.7799999999999,28.4399999999999,111036.666666667,0.0,1.0
2017-12-05,4.56,4.685,4.495,4.65,707930,27.3599999999999,28.1099999999999,26.9699999999999,27.8999999999999,117988.333333334,0.0,1.0
2017-12-06,4.58,4.6,4.4,4.47,1014433,27.4799999999999,27.5999999999999,26.4,26.8199999999999,169072.166666667,0.0,1.0
2017-12-07,4.51,4.57,4.45,4.55,697311,27.0599999999999,27.4199999999999,26.6999999999999,27.2999999999999,116218.5,0.0,1.0
2017-12-08,4.61,4.68,4.52,4.55,692582,27.6599999999999,28.0799999999999,27.1199999999999,27.2999999999999,115430.333333334,0.0,1.0
2017-12-11,4.84,4.9,4.58,4.87,1050492,29.0399999999999,29.3999999999999,27.4799999999999,29.2199999999999,175082.000000001,0.0,1.0
2017-12-12,4.76,4.87,4.73,4.86,470141,28.5599999999999,29.2199999999999,28.3799999999999,29.1599999999999,78356.8333333336,0.0,1.0
2017-12-13,4.55,4.86,4.51,4.75,1466829,27.2999999999999,29.1599999999999,27.0599999999999,28.4999999999999,244471.500000001,0.0,1.0
2017-12-14,4.52,4.7,4.41,4.6,1751037,27.1199999999999,28.1999999999999,26.46,27.5999999999999,291839.500000001,0.0,1.0
2017-12-15,4.45,4.58,4.37,4.54,1864690,26.6999999999999,27.4799999999999,26.2199999999999,27.2399999999999,310781.666666668,0.0,1.0
2017-12-18,4.59,4.65,4.45,4.46,1027536,27.5399999999999,27.8999999999999,26.6999999999999,26.7599999999999,171256.000000001,0.0,1.0
2017-12-19,4.54,4.68,4.54,4.6,1040795,27.2399999999999,28.0799999999999,27.2399999999999,27.5999999999999,173465.833333334,0.0,1.0
2017-12-20,4.5,4.58,4.46,4.57,627988,26.9999999999999,27.4799999999999,26.7599999999999,27.4199999999999,104664.666666667,0.0,1.0
2017-12-21,4.64,4.7,4.48,4.49,705463,27.8399999999999,28.1999999999999,26.8799999999999,26.9399999999999,117577.166666667,0.0,1.0
2017-12-22,4.61,4.69,4.5,4.69,725664,27.6599999999999,28.1399999999999,26.9999999999999,28.1399999999999,120944,0.0,1.0
2017-12-26,4.76,4.97,4.61,4.61,1217828,28.5599999999999,29.8199999999999,27.6599999999999,27.6599999999999,202971.333333334,0.0,1.0
2017-12-27,4.67,4.78,4.6,4.76,660589,28.0199999999999,28.6799999999999,27.5999999999999,28.5599999999999,110098.166666667,0.0,1.0
2017-12-28,4.83,4.84,4.67,4.7,457930,28.9799999999999,29.0399999999999,28.0199999999999,28.1999999999999,76321.6666666669,0.0,1.0
2017-12-29,4.66,4.91,4.65,4.82,640765,27.9599999999999,29.4599999999999,27.8999999999999,28.9199999999999,106794.166666667,0.0,1.0
2018-01-02,5.3,5.31,4.7,4.7,1722138,31.7999999999999,31.8599999999999,28.1999999999999,28.1999999999999,287023.000000001,0.0,1.0
2018-01-03,5.3,5.44,5.02,5.37,1461037,31.7999999999999,32.6399999999999,30.1199999999999,32.2199999999999,243506.166666667,0.0,1.0
2018-01-04,5.35,5.4,5.28,5.37,1034071,32.0999999999999,32.3999999999999,31.6799999999999,32.2199999999999,172345.166666667,0.0,1.0
2018-01-05,5.28,5.35,5.13,5.35,917592,31.6799999999999,32.0999999999999,30.7799999999999,32.0999999999999,152932,0.0,1.0
2018-01-08,5.39,5.42,5.2,5.26,674108,32.3399999999999,32.5199999999999,31.1999999999999,31.5599999999999,112351.333333334,0.0,1.0
2018-01-09,5.61,5.63,5.36,5.42,1141818,33.6599999999999,33.7799999999999,32.1599999999999,32.5199999999999,190303.000000001,0.0,1.0
2018-01-10,5.51,5.7,5.4,5.65,1037499,33.0599999999999,34.1999999999999,32.3999999999999,33.8999999999999,172916.5,0.0,1.0
2018-01-11,5.88,6.08,5.51,5.56,1390582,35.2799999999999,36.4799999999999,33.0599999999999,33.3599999999999,231763.666666667,0.0,1.0
2018-01-12,5.93,5.96,5.62,5.87,1453924,35.5799999999999,35.7599999999999,33.7199999999999,35.2199999999999,242320.666666667,0.0,1.0
2018-01-16,5.85,6.17,5.77,6.05,1526434,35.0999999999999,37.0199999999999,34.6199999999999,36.2999999999999,254405.666666667,0.0,1.0
2018-01-17,6.06,6.23,5.95,6.02,1269634,36.3599999999999,37.3799999999999,35.6999999999999,36.1199999999999,211605.666666667,0.0,1.0
2018-01-18,5.61,6.02,5.59,6.02,1224933,33.6599999999999,36.1199999999999,33.5399999999999,36.1199999999999,204155.500000001,0.0,1.0
2018-01-19,5.64,5.78,5.58,5.63,672757,33.8399999999999,34.6799999999999,33.4799999999999,33.7799999999999,112126.166666667,0.0,1.0
2018-01-22,5.71,5.76,5.59,5.66,709123,34.2599999999999,34.5599999999999,33.5399999999999,33.9599999999999,118187.166666667,0.0,1.0
2018-01-23,5.94,5.96,5.63,5.73,930399,35.6399999999999,35.7599999999999,33.7799999999999,34.3799999999999,155066.5,0.0,1.0
2018-01-24,5.92,6.0,5.8,6.0,716764,35.5199999999999,35.9999999999999,34.7999999999999,35.9999999999999,119460.666666667,0.0,1.0
2018-01-25,6.25,6.49,5.92,5.96,1710742,37.4999999999999,38.9399999999999,35.5199999999999,35.7599999999999,285123.666666667,0.0,1.0
2018-01-26,6.34,6.5,6.19,6.26,1284993,38.0399999999999,38.9999999999999,37.1399999999999,37.5599999999999,214165.500000001,0.0,1.0
2018-01-29,5.66,6.29,5.65,6.29,1227715,33.9599999999999,37.7399999999999,33.8999999999999,37.7399999999999,204619.166666667,0.0,1.0
2018-01-30,5.61,5.69,5.29,5.56,1082546,33.6599999999999,34.1399999999999,31.7399999999999,33.3599999999999,180424.333333334,0.0,1.0
2018-01-31,5.5,5.65,5.44,5.65,892604,32.9999999999999,33.8999999999999,32.6399999999999,33.8999999999999,148767.333333334,0.0,1.0
2018-02-01,5.52,5.7,5.39,5.5,1169392,33.1199999999999,34.1999999999999,32.3399999999999,32.9999999999999,194898.666666667,0.0,1.0
2018-02-02,5.42,5.56,5.22,5.42,921468,32.5199999999999,33.3599999999999,31.3199999999999,32.5199999999999,153578,0.0,1.0
2018-02-05,5.2,5.56,5.2,5.35,1270729,31.1999999999999,33.3599999999999,31.1999999999999,32.0999999999999,211788.166666667,0.0,1.0
2018-02-06,5.46,5.54,5.05,5.09,1446890,32.7599999999999,33.2399999999999,30.2999999999999,30.5399999999999,241148.333333334,0.0,1.0
2018-02-07,5.06,5.47,5.03,5.46,1187441,30.3599999999999,32.8199999999999,30.1799999999999,32.7599999999999,197906.833333334,0.0,1.0
2018-02-08,4.86,5.17,4.7,5.1,1360930,29.1599999999999,31.0199999999999,28.1999999999999,30.5999999999999,226821.666666667,0.0,1.0
2018-02-09,4.83,4.92,4.73,4.91,1657564,28.9799999999999,29.5199999999999,28.3799999999999,29.4599999999999,276260.666666668,0.0,1.0
2018-02-12,4.99,5.07,4.85,4.9,749322,29.9399999999999,30.4199999999999,29.0999999999999,29.3999999999999,124887,0.0,1.0
2018-02-13,5.0,5.02,4.92,4.93,404163,29.9999999999999,30.1199999999999,29.5199999999999,29.5799999999999,67360.5000000002,0.0,1.0
2018-02-14,5.42,5.5,4.91,4.91,1550145,32.5199999999999,32.9999999999999,29.4599999999999,29.4599999999999,258357.500000001,0.0,1.0
2018-02-15,5.58,5.58,5.38,5.45,855272,33.4799999999999,33.4799999999999,32.2799999999999,32.6999999999999,142545.333333334,0.0,1.0
2018-02-16,5.53,5.73,5.51,5.54,915692,33.1799999999999,34.3799999999999,33.0599999999999,33.2399999999999,152615.333333334,0.0,1.0
2018-02-20,5.59,5.82,5.5,5.52,1155688,33.5399999999999,34.9199999999999,32.9999999999999,33.1199999999999,192614.666666667,0.0,1.0
2018-02-21,5.74,5.84,5.21,5.65,1569511,34.4399999999999,35.0399999999999,31.2599999999999,33.8999999999999,261585.166666667,0.0,1.0
2018-02-22,6.06,6.235,5.787,5.87,1733820,36.3599999999999,37.4099999999999,34.7219999999999,35.2199999999999,288970.000000001,0.0,1.0
2018-02-23,6.14,6.31,6.0,6.13,1148981,36.8399999999999,37.8599999999999,35.9999999999999,36.7799999999999,191496.833333334,0.0,1.0
2018-02-26,6.32,6.35,6.06,6.15,843357,37.9199999999999,38.0999999999999,36.3599999999999,36.8999999999999,140559.5,0.0,1.0
2018-02-27,6.24,6.68,6.24,6.46,973873,37.4399999999999,40.0799999999999,37.4399999999999,38.7599999999999,162312.166666667,0.0,1.0
2018-02-28,5.95,6.33,5.9,6.28,914145,35.6999999999999,37.9799999999999,35.3999999999999,37.6799999999999,152357.5,0.0,1.0
2018-03-01,6.06,6.23,5.9,5.92,1001789,36.3599999999999,37.3799999999999,35.3999999999999,35.5199999999999,166964.833333334,0.0,1.0
2018-03-02,6.26,6.28,5.94,5.97,759704,37.5599999999999,37.6799999999999,35.6399999999999,35.8199999999999,126617.333333334,0.0,1.0
2018-03-05,6.42,6.54,6.2,6.2,696674,38.5199999999999,39.2399999999999,37.1999999999999,37.1999999999999,116112.333333334,0.0,1.0
2018-03-06,6.6,6.71,6.46,6.46,960875,39.5999999999999,40.2599999999999,38.7599999999999,38.7599999999999,160145.833333334,0.0,1.0
2018-03-07,6.62,6.71,6.4,6.5,1430436,39.7199999999999,40.2599999999999,38.3999999999999,38.9999999999999,238406.000000001,0.0,1.0
2018-03-08,6.45,6.7,6.37,6.63,892368,38.6999999999999,40.1999999999999,38.2199999999999,39.7799999999999,148728,0.0,1.0
2018-03-09,6.44,6.53,6.35,6.53,803494,38.6399999999999,39.1799999999999,38.0999999999999,39.1799999999999,133915.666666667,0.0,1.0
2018-03-12,6.47,6.62,6.38,6.45,833395,38.8199999999999,39.7199999999999,38.2799999999999,38.6999999999999,138899.166666667,0.0,1.0
2018-03-13,6.13,6.53,6.08,6.5,1028160,36.7799999999999,39.1799999999999,36.4799999999999,38.9999999999999,171360,0.0,1.0
2018-03-14,6.26,6.36,6.11,6.17,942258,37.5599999999999,38.1599999999999,36.6599999999999,37.0199999999999,157043,0.0,1.0
2018-03-15,6.2,6.33,6.07,6.33,753165,37.1999999999999,37.9799999999999,36.4199999999999,37.9799999999999,125527.5,0.0,1.0
2018-03-16,6.13,6.24,6.04,6.21,1090782,36.7799999999999,37.4399999999999,36.2399999999999,37.2599999999999,181797,0.0,1.0
2018-03-19,6.26,6.3,5.95,6.07,688853,37.5599999999999,37.7999999999999,35.6999999999999,36.4199999999999,114808.833333334,0.0,1.0
2018-03-20,6.18,6.39,6.15,6.33,390451,37.0799999999999,38.3399999999999,36.8999999999999,37.9799999999999,65075.1666666668,0.0,1.0
2018-03-21,6.36,6.5,6.17,6.19,1002146,38.1599999999999,38.9999999999999,37.0199999999999,37.1399999999999,167024.333333334,0.0,1.0
2018-03-22,6.21,6.44,6.21,6.25,509100,37.2599999999999,38.6399999999999,37.2599999999999,37.4999999999999,84850.0000000002,0.0,1.0
2018-03-23,6.23,6.5,6.15,6.26,609796,37.3799999999999,38.9999999999999,36.8999999999999,37.5599999999999,101632.666666667,0.0,1.0
2018-03-26,6.4,6.42,6.1,6.33,744762,38.3999999999999,38.5199999999999,36.5999999999999,37.9799999999999,124127,0.0,1.0
2018-03-27,6.13,6.42,6.09,6.4,570680,36.7799999999999,38.5199999999999,36.5399999999999,38.3999999999999,95113.3333333336,0.0,1.0
2018-03-28,6.04,6.27,6.01,6.13,480552,36.2399999999999,37.6199999999999,36.0599999999999,36.7799999999999,80092.0000000002,0.0,1.0
2018-03-29,6.1,6.19,6.04,6.06,681663,36.5999999999999,37.1399999999999,36.2399999999999,36.3599999999999,113610.5,0.0,1.0
2018-04-02,5.85,6.09,5.73,6.07,2017585,35.0999999999999,36.5399999999999,34.3799999999999,36.4199999999999,336264.166666668,0.0,1.0
2018-04-03,6.03,6.09,5.8,5.9,1059559,36.1799999999999,36.5399999999999,34.7999999999999,35.3999999999999,176593.166666667,0.0,1.0
2018-04-04,6.06,6.12,5.9,5.97,935803,36.3599999999999,36.7199999999999,35.3999999999999,35.8199999999999,155967.166666667,0.0,1.0
2018-04-05,6.29,6.35,6.07,6.14,955885,37.7399999999999,38.0999999999999,36.4199999999999,36.8399999999999,159314.166666667,0.0,1.0
2018-04-06,6.19,6.42,6.12,6.26,986546,37.1399999999999,38.5199999999999,36.7199999999999,37.5599999999999,164424.333333334,0.0,1.0
2018-04-09,6.07,6.26,6.06,6.26,633145,36.4199999999999,37.5599999999999,36.3599999999999,37.5599999999999,105524.166666667,0.0,1.0
2018-04-10,6.19,6.28,6.08,6.19,1011661,37.1399999999999,37.6799999999999,36.4799999999999,37.1399999999999,168610.166666667,0.0,1.0
2018-04-11,6.39,6.5,6.17,6.19,1178440,38.3399999999999,38.9999999999999,37.0199999999999,37.1399999999999,196406.666666667,0.0,1.0
2018-04-12,6.43,6.51,6.26,6.46,857338,38.5799999999999,39.0599999999999,37.5599999999999,38.7599999999999,142889.666666667,0.0,1.0
2018-04-13,6.36,6.49,6.27,6.48,780345,38.1599999999999,38.9399999999999,37.6199999999999,38.8799999999999,130057.5,0.0,1.0
2018-04-16,6.33,6.43,6.23,6.36,718579,37.9799999999999,38.5799999999999,37.3799999999999,38.1599999999999,119763.166666667,0.0,1.0
2018-04-17,6.42,6.46,6.3,6.34,677303,38.5199999999999,38.7599999999999,37.7999999999999,38.0399999999999,112883.833333334,0.0,1.0
2018-04-18,6.6,6.77,6.43,6.45,1190648,39.5999999999999,40.6199999999999,38.5799999999999,38.6999999999999,198441.333333334,0.0,1.0
2018-04-19,6.63,6.75,6.44,6.65,817606,39.7799999999999,40.4999999999999,38.6399999999999,39.8999999999999,136267.666666667,0.0,1.0
2018-04-20,6.32,6.61,6.26,6.6,1249445,37.9199999999999,39.6599999999999,37.5599999999999,39.5999999999999,208240.833333334,0.0,1.0
2018-04-23,4.15,5.07,3.82,4.8,8796537,24.9,30.4199999999999,22.92,28.7999999999999,1466089.5,0.0,1.0
2018-04-24,4.0,4.32,3.94,4.13,3449973,24.0,25.92,23.64,24.78,574995.5,0.0,1.0
2018-04-25,3.9,4.08,3.89,4.01,2353934,23.4,24.48,23.34,24.06,392322.333333333,0.0,1.0
2018-04-26,3.85,4.0,3.84,3.95,1894771,23.1,24.0,23.04,23.7,315795.166666667,0.0,1.0
2018-04-27,3.74,3.84,3.69,3.8,1873941,22.44,23.04,22.14,22.8,312323.5,0.0,1.0
2018-04-30,3.57,3.81,3.38,3.68,2851304,21.42,22.86,20.28,22.08,475217.333333333,0.0,1.0
2018-05-01,3.76,3.81,3.53,3.57,1544605,22.56,22.86,21.18,21.42,257434.166666667,0.0,1.0
2018-05-02,3.91,3.97,3.76,3.76,1273218,23.46,23.82,22.56,22.56,212203,0.0,1.0
2018-05-03,3.69,3.94,3.51,3.88,1452949,22.14,23.64,21.06,23.28,242158.166666667,0.0,1.0
2018-05-04,3.81,3.89,3.65,3.66,909720,22.86,23.34,21.9,21.96,151620,0.0,1.0
2018-05-07,3.76,3.96,3.75,3.82,1200305,22.56,23.76,22.5,22.92,200050.833333333,0.0,1.0
2018-05-08,3.72,3.8,3.61,3.76,1390517,22.32,22.8,21.66,22.56,231752.833333333,0.0,1.0
2018-05-09,3.83,3.86,3.71,3.76,1102437,22.98,23.16,22.26,22.56,183739.5,0.0,1.0
2018-05-10,3.74,4.0,3.51,3.75,2180855,22.44,24.0,21.06,22.5,363475.833333333,0.0,1.0
2018-05-11,3.55,3.75,3.52,3.73,1613538,21.3,22.5,21.12,22.38,268923,0.0,1.0
2018-05-14,3.52,3.62,3.52,3.59,924804,21.12,21.72,21.12,21.54,154134,0.0,1.0
2018-05-15,3.39,3.52,3.15,3.52,2209866,20.34,21.12,18.9,21.12,368311,0.0,1.0
2018-05-16,3.38,3.45,3.23,3.37,1331296,20.28,20.7,19.38,20.22,221882.666666667,0.0,1.0
2018-05-17,3.59,3.81,3.54,3.55,2690643,21.54,22.86,21.24,21.3,448440.5,0.0,1.0
2018-05-18,3.5,3.61,3.46,3.6,1212093,21.0,21.66,20.76,21.6,202015.5,0.0,1.0
2018-05-21,3.51,3.6,3.45,3.51,1175780,21.06,21.6,20.7,21.06,195963.333333333,0.0,1.0
2018-05-22,3.35,3.53,3.35,3.51,1328363,20.1,21.18,20.1,21.06,221393.833333333,0.0,1.0
2018-05-23,3.29,3.36,3.26,3.35,887730,19.74,20.16,19.56,20.1,147955,0.0,1.0
2018-05-24,3.2,3.262,3.165,3.26,940336,19.2,19.572,18.99,19.56,156722.666666667,0.0,1.0
2018-05-25,3.19,3.21,3.07,3.16,1349958,19.14,19.26,18.42,18.96,224993,0.0,1.0
2018-05-29,3.09,3.2,3.07,3.14,1161847,18.54,19.2,18.42,18.84,193641.166666667,0.0,1.0
2018-05-30,3.2,3.22,3.1,3.12,776375,19.2,19.32,18.6,18.72,129395.833333333,0.0,1.0
2018-05-31,3.13,3.23,3.11,3.19,733327,18.78,19.38,18.66,19.14,122221.166666667,0.0,1.0
2018-06-01,3.1,3.19,3.08,3.16,532947,18.6,19.14,18.48,18.96,88824.5,0.0,1.0
2018-06-04,3.14,3.15,3.05,3.12,1076493,18.84,18.9,18.3,18.72,179415.5,0.0,1.0
2018-06-05,3.33,3.36,3.14,3.15,1055021,19.98,20.16,18.84,18.9,175836.833333333,0.0,1.0
2018-06-06,3.36,3.4,3.31,3.31,732570,20.16,20.4,19.86,19.86,122095,0.0,1.0
2018-06-07,3.4,3.5,3.32,3.36,858020,20.4,21.0,19.92,20.16,143003.333333333,0.0,1.0
2018-06-08,3.45,3.46,3.36,3.41,594199,20.7,20.76,20.16,20.46,99033.1666666667,0.0,1.0
2018-06-11,3.47,3.51,3.42,3.42,614127,20.82,21.06,20.52,20.52,102354.5,0.0,1.0
2018-06-12,3.57,3.68,3.49,3.5,1065983,21.42,22.08,20.94,21.0,177663.833333333,0.0,1.0
2018-06-13,3.42,3.59,3.4,3.58,589231,20.52,21.54,20.4,21.48,98205.1666666667,0.0,1.0
2018-06-14,3.37,3.45,3.31,3.43,865384,20.22,20.7,19.86,20.58,144230.666666667,0.0,1.0
2018-06-15,3.46,3.46,3.28,3.35,2223599,20.76,20.76,19.68,20.1,370599.833333333,0.0,1.0
2018-06-18,3.34,3.44,3.33,3.42,960410,20.04,20.64,19.98,20.52,160068.333333333,0.0,1.0
2018-06-19,3.28,3.32,3.19,3.3,659811,19.68,19.92,19.14,19.8,109968.5,0.0,1.0
2018-06-20,3.41,3.42,3.23,3.32,547427,20.46,20.52,19.38,19.92,91237.8333333333,0.0,1.0
2018-06-21,3.27,3.43,3.24,3.4,533009,19.62,20.58,19.44,20.4,88834.8333333333,0.0,1.0
2018-06-22,3.29,3.36,3.27,3.32,674714,19.74,20.16,19.62,19.92,112452.333333333,0.0,1.0
2018-06-25,3.31,3.34,3.24,3.29,541307,19.86,20.04,19.44,19.74,90217.8333333333,0.0,1.0
2018-06-26,3.28,3.33,3.26,3.31,743873,19.68,19.98,19.56,19.86,123978.833333333,0.0,1.0
2018-06-27,3.21,3.35,3.2,3.3,513400,19.26,20.1,19.2,19.8,85566.6666666667,0.0,1.0
2018-06-28,3.23,3.24,3.03,3.2,854583,19.38,19.44,18.18,19.2,142430.5,0.0,1.0
2018-06-29,3.23,3.27,3.13,3.23,1026780,19.38,19.62,18.78,19.38,171130,0.0,1.0
2018-07-02,3.2,3.21,3.12,3.19,463679,19.2,19.26,18.72,19.14,77279.8333333333,0.0,1.0
2018-07-03,3.13,3.29,3.13,3.23,258196,18.78,19.74,18.78,19.38,43032.6666666667,0.0,1.0
2018-07-05,3.07,3.2,2.9,3.16,1309691,18.42,19.2,17.4,18.96,218281.833333333,0.0,1.0
2018-07-06,3.18,3.19,3.04,3.07,418541,19.08,19.14,18.24,18.42,69756.8333333333,0.0,1.0
2018-07-09,3.21,3.23,3.15,3.18,558496,19.26,19.38,18.9,19.08,93082.6666666667,0.0,1.0
2018-07-10,3.13,3.27,3.1,3.21,498448,18.78,19.62,18.6,19.26,83074.6666666667,0.0,1.0
2018-07-11,3.06,3.14,3.03,3.1,458188,18.36,18.84,18.18,18.6,76364.6666666667,0.0,1.0
2018-07-12,3.04,3.1,2.95,3.1,493533,18.24,18.6,17.7,18.6,82255.5,0.0,1.0
2018-07-13,3.01,3.11,2.98,3.04,384681,18.06,18.66,17.88,18.24,64113.5,0.0,1.0
2018-07-16,2.9,3.01,2.88,3.0,547290,17.4,18.06,17.28,18.0,91215,0.0,1.0
2018-07-17,2.93,2.95,2.88,2.9,330640,17.58,17.7,17.28,17.4,55106.6666666667,0.0,1.0
2018-07-18,3.0,3.0,2.81,2.93,513122,18.0,18.0,16.86,17.58,85520.3333333333,0.0,1.0
2018-07-19,3.03,3.03,2.9,2.99,361469,18.18,18.18,17.4,17.94,60244.8333333333,0.0,1.0
2018-07-20,3.01,3.05,2.99,3.03,203853,18.06,18.3,17.94,18.18,33975.5,0.0,1.0
2018-07-23,3.05,3.06,2.94,3.01,307315,18.3,18.36,17.64,18.06,51219.1666666667,0.0,1.0
2018-07-24,3.07,3.11,3.0,3.08,627318,18.42,18.66,18.0,18.48,104553,0.0,1.0
2018-07-25,3.11,3.12,3.0,3.08,652640,18.66,18.72,18.0,18.48,108773.333333333,0.0,1.0
2018-07-26,3.07,3.16,3.05,3.1,433151,18.42,18.96,18.3,18.6,72191.8333333333,0.0,1.0
2018-07-27,3.05,3.13,3.0,3.07,368271,18.3,18.78,18.0,18.42,61378.5,0.0,1.0
2018-07-30,3.08,3.14,3.06,3.06,218047,18.48,18.84,18.36,18.36,36341.1666666667,0.0,1.0
2018-07-31,3.1,3.13,3.04,3.08,299432,18.6,18.78,18.24,18.48,49905.3333333333,0.0,1.0
2018-08-01,3.02,3.12,3.01,3.08,273338,18.12,18.72,18.06,18.48,45556.3333333333,0.0,1.0
2018-08-02,3.01,3.08,2.93,3.0,632984,18.06,18.48,17.58,18.0,105497.333333333,0.0,1.0
2018-08-03,3.08,3.15,3.02,3.02,369402,18.48,18.9,18.12,18.12,61567,0.0,1.0
2018-08-06,3.02,3.08,3.0,3.07,303775,18.12,18.48,18.0,18.42,50629.1666666667,0.0,1.0
2018-08-07,2.91,3.06,2.89,3.06,517878,17.46,18.36,17.34,18.36,86313,0.0,1.0
2018-08-08,2.17,2.63,2.08,2.35,3465442,13.02,15.78,12.48,14.1,577573.666666667,0.0,1.0
2018-08-09,2.23,2.25,2.14,2.16,1091483,13.38,13.5,12.84,12.96,181913.833333333,0.0,1.0
2018-08-10,2.26,2.27,2.13,2.25,1121991,13.56,13.62,12.78,13.5,186998.5,0.0,1.0
2018-08-13,2.07,2.27,2.01,2.27,1829122,12.42,13.62,12.06,13.62,304853.666666667,0.0,1.0
2018-08-14,2.12,2.19,2.07,2.07,691642,12.72,13.14,12.42,12.42,115273.666666667,0.0,1.0
2018-08-15,2.1,2.21,2.06,2.15,774719,12.6,13.26,12.36,12.9,129119.833333333,0.0,1.0
2018-08-16,2.01,2.11,2.01,2.1,940719,12.06,12.66,12.06,12.6,156786.5,0.0,1.0
2018-08-17,2.1,2.11,1.94,2.03,1345756,12.6,12.66,11.64,12.18,224292.666666667,0.0,1.0
2018-08-20,2.12,2.17,2.07,2.12,774033,12.72,13.02,12.42,12.72,129005.5,0.0,1.0
2018-08-21,2.12,2.21,2.12,2.13,799202,12.72,13.26,12.72,12.78,133200.333333333,0.0,1.0
2018-08-22,2.28,2.3,2.08,2.13,1346495,13.68,13.8,12.48,12.78,224415.833333333,0.0,1.0
2018-08-23,2.2,2.45,2.18,2.29,1300292,13.2,14.7,13.08,13.74,216715.333333333,0.0,1.0
2018-08-24,2.15,2.26,2.13,2.2,671678,12.9,13.56,12.78,13.2,111946.333333333,0.0,1.0
2018-08-27,2.05,2.18,2.04,2.15,693247,12.3,13.08,12.24,12.9,115541.166666667,0.0,1.0
2018-08-28,2.11,2.13,2.05,2.05,445244,12.66,12.78,12.3,12.3,74207.3333333333,0.0,1.0
2018-08-29,2.24,2.25,2.05,2.1,459557,13.44,13.5,12.3,12.6,76592.8333333333,0.0,1.0
2018-08-30,2.4,2.41,2.24,2.29,791953,14.4,14.46,13.44,13.74,131992.166666667,0.0,1.0
2018-08-31,2.49,2.5,2.32,2.38,911325,14.94,15.0,13.92,14.28,151887.5,0.0,1.0
2018-09-04,2.44,2.48,2.4,2.48,897066,14.64,14.88,14.4,14.88,149511,0.0,1.0
2018-09-05,2.32,2.42,2.32,2.41,580517,13.92,14.52,13.92,14.46,96752.8333333333,0.0,1.0
2018-09-06,2.15,2.34,2.12,2.33,853793,12.9,14.04,12.72,13.98,142298.833333333,0.0,1.0
2018-09-07,2.25,2.26,2.09,2.14,1099826,13.5,13.56,12.54,12.84,183304.333333333,0.0,1.0
2018-09-10,2.24,2.26,2.18,2.24,564631,13.44,13.56,13.08,13.44,94105.1666666667,0.0,1.0
2018-09-11,2.3,2.33,2.16,2.23,710961,13.8,13.98,12.96,13.38,118493.5,0.0,1.0
2018-09-12,2.22,2.31,2.2,2.31,597644,13.32,13.86,13.2,13.86,99607.3333333333,0.0,1.0
2018-09-13,2.14,2.24,2.09,2.22,842971,12.84,13.44,12.54,13.32,140495.166666667,0.0,1.0
2018-09-14,2.16,2.18,2.1,2.12,577718,12.96,13.08,12.6,12.72,96286.3333333333,0.0,1.0
2018-09-17,2.08,2.15,2.08,2.15,402283,12.48,12.9,12.48,12.9,67047.1666666667,0.0,1.0
2018-09-18,2.15,2.16,2.08,2.09,399054,12.9,12.96,12.48,12.54,66509,0.0,1.0
2018-09-19,2.37,2.4,2.14,2.15,918000,14.22,14.4,12.84,12.9,153000,0.0,1.0
2018-09-20,2.45,2.46,2.27,2.38,795850,14.7,14.76,13.62,14.28,132641.666666667,0.0,1.0
2018-09-21,2.57,2.63,2.44,2.45,2606846,15.42,15.78,14.64,14.7,434474.333333333,0.0,1.0
2018-09-24,2.4,2.59,2.35,2.57,962845,14.4,15.54,14.1,15.42,160474.166666667,0.0,1.0
2018-09-25,2.4,2.43,2.32,2.4,528776,14.4,14.58,13.92,14.4,88129.3333333333,0.0,1.0
2018-09-26,2.44,2.6,2.38,2.45,1065953,14.64,15.6,14.28,14.7,177658.833333333,0.0,1.0
2018-09-27,2.39,2.47,2.36,2.44,522927,14.34,14.82,14.16,14.64,87154.5,0.0,1.0
2018-09-28,2.4,2.47,2.36,2.37,341191,14.4,14.82,14.16,14.22,56865.1666666667,0.0,1.0
2018-10-01,2.5,2.54,2.39,2.43,773035,15.0,15.24,14.34,14.58,128839.166666667,0.0,1.0
2018-10-02,2.4,2.54,2.4,2.48,638804,14.4,15.24,14.4,14.88,106467.333333333,0.0,1.0
2018-10-03,2.44,2.46,2.37,2.41,389695,14.64,14.76,14.22,14.46,64949.1666666667,0.0,1.0
2018-10-04,2.35,2.46,2.33,2.43,569638,14.1,14.76,13.98,14.58,94939.6666666667,0.0,1.0
2018-10-05,2.27,2.37,2.26,2.35,535091,13.62,14.22,13.56,14.1,89181.8333333333,0.0,1.0
2018-10-08,2.27,2.34,2.22,2.25,471884,13.62,14.04,13.32,13.5,78647.3333333333,0.0,1.0
2018-10-09,2.28,2.38,2.24,2.24,643302,13.68,14.28,13.44,13.44,107217,0.0,1.0
2018-10-10,2.16,2.36,2.13,2.25,1017655,12.96,14.16,12.78,13.5,169609.166666667,0.0,1.0
2018-10-11,2.18,2.27,2.09,2.13,656237,13.08,13.62,12.54,12.78,109372.833333333,0.0,1.0
2018-10-12,2.21,2.23,2.14,2.23,423464,13.26,13.38,12.84,13.38,70577.3333333333,0.0,1.0
2018-10-15,2.2,2.24,2.16,2.22,487552,13.2,13.44,12.96,13.32,81258.6666666667,0.0,1.0
2018-10-16,2.27,2.29,2.18,2.21,227845,13.62,13.74,13.08,13.26,37974.1666666667,0.0,1.0
2018-10-17,2.19,2.27,2.16,2.27,533794,13.14,13.62,12.96,13.62,88965.6666666667,0.0,1.0
2018-10-18,2.1,2.19,2.08,2.18,713577,12.6,13.14,12.48,13.08,118929.5,0.0,1.0
2018-10-19,1.98,2.14,1.94,2.09,1069917,11.88,12.84,11.64,12.54,178319.5,0.0,1.0
2018-10-22,1.97,2.01,1.89,1.98,681640,11.82,12.06,11.34,11.88,113606.666666667,0.0,1.0
2018-10-23,1.87,1.95,1.83,1.92,1005510,11.22,11.7,10.98,11.52,167585,0.0,1.0
2018-10-24,1.81,1.92,1.78,1.87,1080988,10.86,11.52,10.68,11.22,180164.666666667,0.0,1.0
2018-10-25,1.84,1.88,1.8,1.85,521846,11.04,11.28,10.8,11.1,86974.3333333333,0.0,1.0
2018-10-26,1.83,1.86,1.7,1.8,829069,10.98,11.16,10.2,10.8,138178.166666667,0.0,1.0
2018-10-29,1.8,1.9,1.74,1.85,609922,10.8,11.4,10.44,11.1,101653.666666667,0.0,1.0
2018-10-30,1.88,1.88,1.74,1.78,370250,11.28,11.28,10.44,10.68,61708.3333333333,0.0,1.0
2018-10-31,1.81,1.91,1.74,1.91,965281,10.86,11.46,10.44,11.46,160880.166666667,0.0,1.0
2018-11-01,1.92,1.95,1.81,1.81,694340,11.52,11.7,10.86,10.86,115723.333333333,0.0,1.0
2018-11-02,1.95,1.97,1.86,1.91,464276,11.7,11.82,11.16,11.46,77379.3333333333,0.0,1.0
2018-11-05,1.91,1.97,1.85,1.95,879469,11.46,11.82,11.1,11.7,146578.166666667,0.0,1.0
2018-11-06,1.87,1.93,1.85,1.89,412575,11.22,11.58,11.1,11.34,68762.5,0.0,1.0
2018-11-07,2.43,2.5,1.96,1.97,2058697,14.58,15.0,11.76,11.82,343116.166666667,0.0,1.0
2018-11-08,1.82,2.13,1.78,2.13,3547922,10.92,12.78,10.68,12.78,591320.333333333,0.0,1.0
2018-11-09,1.76,1.87,1.61,1.83,2440062,10.56,11.22,9.65999999999998,10.98,406677,0.0,1.0
2018-11-12,1.74,1.79,1.71,1.77,1848993,10.44,10.74,10.26,10.62,308165.5,0.0,1.0
2018-11-13,1.51,1.75,1.51,1.74,10854915,9.05999999999998,10.5,9.05999999999998,10.44,1809152.5,0.0,1.0
2018-11-14,1.65,1.72,1.53,1.54,1951314,9.89999999999998,10.32,9.17999999999998,9.23999999999998,325219.000000001,0.0,1.0
2018-11-15,1.69,1.71,1.65,1.69,678122,10.14,10.26,9.89999999999998,10.14,113020.333333333,0.0,1.0
2018-11-16,1.66,1.71,1.6,1.71,563094,9.95999999999998,10.26,9.59999999999998,10.26,93849.0000000002,0.0,1.0
2018-11-19,1.58,1.7,1.55,1.67,637657,9.47999999999998,10.2,9.29999999999998,10.02,106276.166666667,0.0,1.0
2018-11-20,1.49,1.59,1.44,1.56,812801,8.93999999999998,9.53999999999998,8.63999999999998,9.35999999999998,135466.833333334,0.0,1.0
2018-11-21,1.52,1.56,1.49,1.5,472149,9.11999999999998,9.35999999999998,8.93999999999998,8.99999999999998,78691.5000000002,0.0,1.0
2018-11-23,1.43,1.52,1.42,1.47,376238,8.57999999999998,9.11999999999998,8.51999999999998,8.81999999999998,62706.3333333335,0.0,1.0
2018-11-26,1.43,1.5,1.39,1.46,451533,8.57999999999998,8.99999999999998,8.33999999999998,8.75999999999998,75255.5000000002,0.0,1.0
2018-11-27,1.38,1.44,1.36,1.41,618629,8.27999999999998,8.63999999999998,8.15999999999998,8.45999999999998,103104.833333334,0.0,1.0
2018-11-28,1.42,1.45,1.32,1.39,609623,8.51999999999998,8.69999999999998,7.91999999999998,8.33999999999998,101603.833333334,0.0,1.0
2018-11-29,1.41,1.47,1.39,1.43,325487,8.45999999999998,8.81999999999998,8.33999999999998,8.57999999999998,54247.8333333335,0.0,1.0
2018-11-30,1.39,1.41,1.34,1.4,720418,8.33999999999998,8.45999999999998,8.03999999999998,8.39999999999998,120069.666666667,0.0,1.0
2018-12-03,1.35,1.46,1.33,1.43,783316,8.09999999999999,8.75999999999998,7.97999999999999,8.57999999999998,130552.666666667,0.0,1.0
2018-12-04,1.32,1.4,1.31,1.35,867572,7.91999999999998,8.39999999999998,7.85999999999999,8.09999999999999,144595.333333334,0.0,1.0
2018-12-06,1.36,1.4,1.24,1.28,2223126,8.15999999999998,8.39999999999998,7.43999999999999,7.67999999999999,370521.000000001,0.0,1.0
2018-12-07,1.34,1.46,1.34,1.4,1308590,8.03999999999998,8.75999999999998,8.03999999999998,8.39999999999998,218098.333333334,0.0,1.0
2018-12-10,1.22,1.39,1.2,1.35,928077,7.31999999999999,8.33999999999998,7.19999999999999,8.09999999999999,154679.5,0.0,1.0
2018-12-11,1.24,1.3,1.19,1.26,1302620,7.43999999999999,7.79999999999998,7.13999999999999,7.55999999999999,217103.333333334,0.0,1.0
2018-12-12,1.27,1.32,1.23,1.23,1245527,7.61999999999999,7.91999999999998,7.37999999999999,7.37999999999999,207587.833333334,0.0,1.0
2018-12-13,1.24,1.29,1.21,1.28,696057,7.43999999999999,7.73999999999999,7.25999999999999,7.67999999999999,116009.5,0.0,1.0
2018-12-14,1.15,1.23,1.15,1.22,1713370,6.89999999999999,7.37999999999999,6.89999999999999,7.31999999999999,285561.666666667,0.0,1.0
2018-12-17,1.16,1.19,1.14,1.14,1208095,6.95999999999999,7.13999999999999,6.83999999999999,6.83999999999999,201349.166666667,0.0,1.0
2018-12-18,1.15,1.17,1.11,1.13,946066,6.89999999999999,7.01999999999999,6.65999999999999,6.77999999999999,157677.666666667,0.0,1.0
2018-12-19,1.16,1.23,1.13,1.14,932177,6.95999999999999,7.37999999999999,6.77999999999999,6.83999999999999,155362.833333334,0.0,1.0
2018-12-20,1.16,1.18,1.1,1.14,882260,6.95999999999999,7.07999999999999,6.59999999999999,6.83999999999999,147043.333333334,0.0,1.0
2018-12-21,1.07,1.17,1.05,1.12,755200,6.41999999999999,7.01999999999999,6.29999999999999,6.71999999999999,125866.666666667,0.0,1.0
2018-12-24,1.01,1.1,0.95,1.04,673554,6.05999999999999,6.59999999999999,5.69999999999999,6.23999999999999,112259,0.0,1.0
2018-12-26,1.18,1.23,1.02,1.03,981571,7.07999999999999,7.37999999999999,6.11999999999999,6.17999999999999,163595.166666667,0.0,1.0
2018-12-27,1.12,1.2,1.08,1.18,815082,6.71999999999999,7.19999999999999,6.47999999999999,7.07999999999999,135847,0.0,1.0
2018-12-28,1.06,1.13,1.03,1.11,866942,6.35999999999999,6.77999999999999,6.17999999999999,6.65999999999999,144490.333333334,0.0,1.0
2018-12-31,1.09,1.12,1.02,1.08,593098,6.53999999999999,6.71999999999999,6.11999999999999,6.47999999999999,98849.6666666668,0.0,1.0
2019-01-02,1.05,1.13,1.05,1.07,345269,6.29999999999999,6.77999999999999,6.29999999999999,6.41999999999999,57544.8333333334,0.0,1.0
2019-01-03,1.06,1.09,1.04,1.04,479121,6.35999999999999,6.53999999999999,6.23999999999999,6.23999999999999,79853.5000000001,0.0,1.0
2019-01-04,1.13,1.23,1.08,1.08,1071585,6.77999999999999,7.37999999999999,6.47999999999999,6.47999999999999,178597.5,0.0,1.0
2019-01-07,1.33,1.34,1.16,1.17,836953,7.97999999999999,8.03999999999998,6.95999999999999,7.01999999999999,139492.166666667,0.0,1.0
2019-01-08,1.41,1.52,1.33,1.34,1458875,8.45999999999998,9.11999999999998,7.97999999999999,8.03999999999998,243145.833333334,0.0,1.0
2019-01-09,1.43,1.46,1.38,1.44,903056,8.57999999999998,8.75999999999998,8.27999999999998,8.63999999999998,150509.333333334,0.0,1.0
2019-01-10,1.41,1.43,1.36,1.41,335343,8.45999999999998,8.57999999999998,8.15999999999998,8.45999999999998,55890.5000000001,0.0,1.0
2019-01-11,2.76,2.9,2.52,2.86,22412605,16.56,17.4,15.12,17.16,3735434.16666667,0.0,1.0
2019-01-14,2.54,2.8,2.53,2.69,3966603,15.24,16.8,15.18,16.14,661100.5,0.0,1.0
2019-01-15,2.44,2.56,2.35,2.55,2022661,14.64,15.36,14.1,15.3,337110.166666667,0.0,1.0
2019-01-16,2.45,2.51,2.42,2.44,850054,14.7,15.06,14.52,14.64,141675.666666667,0.0,1.0
2019-01-17,2.5,2.56,2.37,2.4,993238,15.0,15.36,14.22,14.4,165539.666666667,0.0,1.0
2019-01-18,2.5,2.53,2.48,2.51,793458,15.0,15.18,14.88,15.06,132243,0.0,1.0
2019-01-22,2.49,2.5125,2.46,2.46,737897,14.94,15.075,14.76,14.76,122982.833333333,0.0,1.0
2019-01-23,2.49,2.51,2.44,2.49,835657,14.94,15.06,14.64,14.94,139276.166666667,0.0,1.0
2019-01-24,2.48,2.66,2.48,2.5,1592530,14.88,15.96,14.88,15.0,265421.666666667,0.0,1.0
2019-01-25,2.53,2.58,2.46,2.55,799630,15.18,15.48,14.76,15.3,133271.666666667,0.0,1.0
2019-01-28,2.49,2.57,2.48,2.5,666112,14.94,15.42,14.88,15.0,111018.666666667,0.0,1.0
2019-01-29,2.53,2.58,2.49,2.51,571769,15.18,15.48,14.94,15.06,95294.8333333333,0.0,1.0
2019-01-30,2.51,2.57,2.48,2.55,557300,15.06,15.42,14.88,15.3,92883.3333333333,0.0,1.0
2019-01-31,2.56,2.63,2.47,2.5,1179756,15.36,15.78,14.82,15.0,196626,0.0,1.0
2019-02-01,2.63,2.67,2.57,2.57,526185,15.78,16.02,15.42,15.42,87697.5,0.0,1.0
2019-02-04,2.65,2.7,2.61,2.63,537752,15.9,16.2,15.66,15.78,89625.3333333333,0.0,1.0
2019-02-05,2.74,2.76,2.65,2.65,717723,16.44,16.56,15.9,15.9,119620.5,0.0,1.0
2019-02-06,2.72,2.76,2.68,2.69,575876,16.32,16.56,16.08,16.14,95979.3333333333,0.0,1.0
2019-02-07,2.64,2.74,2.61,2.69,691798,15.84,16.44,15.66,16.14,115299.666666667,0.0,1.0
2019-02-08,2.62,2.67,2.54,2.63,576143,15.72,16.02,15.24,15.78,96023.8333333333,0.0,1.0
2019-02-11,2.64,2.67,2.54,2.58,504313,15.84,16.02,15.24,15.48,84052.1666666667,0.0,1.0
2019-02-12,2.87,2.89,2.62,2.62,1241264,17.22,17.34,15.72,15.72,206877.333333333,0.0,1.0
2019-02-13,2.85,2.95,2.81,2.89,838332,17.1,17.7,16.86,17.34,139722,0.0,1.0
2019-02-14,2.83,2.92,2.82,2.86,1372027,16.98,17.52,16.92,17.16,228671.166666667,0.0,1.0
2019-02-15,2.98,3.03,2.82,2.88,811442,17.88,18.18,16.92,17.28,135240.333333333,0.0,1.0
2019-02-19,3.06,3.14,2.98,2.98,631531,18.36,18.84,17.88,17.88,105255.166666667,0.0,1.0
2019-02-20,3.07,3.15,3.0,3.08,598839,18.42,18.9,18.0,18.48,99806.5,0.0,1.0
2019-02-21,3.06,3.095,2.985,3.04,514024,18.36,18.57,17.91,18.24,85670.6666666667,0.0,1.0
2019-02-22,3.07,3.1092,3.0001,3.06,684053,18.42,18.6552,18.0006,18.36,114008.833333333,0.0,1.0
2019-02-25,3.15,3.23,3.09,3.13,662548,18.9,19.38,18.54,18.78,110424.666666667,0.0,1.0
2019-02-26,3.12,3.18,3.11,3.14,342628,18.72,19.08,18.66,18.84,57104.6666666667,0.0,1.0
2019-02-27,3.12,3.18,3.05,3.12,771907,18.72,19.08,18.3,18.72,128651.166666667,0.0,1.0
2019-02-28,3.2,3.25,3.08,3.13,797972,19.2,19.5,18.48,18.78,132995.333333333,0.0,1.0
2019-03-01,3.44,3.46,3.21,3.23,1203519,20.64,20.76,19.26,19.38,200586.5,0.0,1.0
2019-03-04,3.22,3.48,3.2,3.47,1066214,19.32,20.88,19.2,20.82,177702.333333333,0.0,1.0
2019-03-05,3.17,3.23,3.13,3.22,457456,19.02,19.38,18.78,19.32,76242.6666666667,0.0,1.0
2019-03-06,3.02,3.22,2.99,3.22,843800,18.12,19.32,17.94,19.32,140633.333333333,0.0,1.0
2019-03-07,3.12,3.26,2.62,2.9,1467505,18.72,19.56,15.72,17.4,244584.166666667,0.0,1.0
2019-03-08,3.03,3.09,2.93,3.02,439559,18.18,18.54,17.58,18.12,73259.8333333333,0.0,1.0
2019-03-11,3.02,3.11,2.98,3.04,503899,18.12,18.66,17.88,18.24,83983.1666666667,0.0,1.0
2019-03-12,3.02,3.09,3.02,3.05,375447,18.12,18.54,18.12,18.3,62574.5,0.0,1.0
2019-03-13,3.1,3.13,3.03,3.04,788689,18.6,18.78,18.18,18.24,131448.166666667,0.0,1.0
2019-03-14,3.13,3.15,3.08,3.1,588377,18.78,18.9,18.48,18.6,98062.8333333333,0.0,1.0
2019-03-15,3.23,3.23,3.115,3.13,666607,19.38,19.38,18.69,18.78,111101.166666667,0.0,1.0
2019-03-18,3.35,3.36,3.23,3.23,451636,20.1,20.16,19.38,19.38,75272.6666666667,0.0,1.0
2019-03-19,3.28,3.415,3.24,3.37,403975,19.68,20.49,19.44,20.22,67329.1666666667,0.0,1.0
2019-03-20,3.33,3.38,3.24,3.28,468042,19.98,20.28,19.44,19.68,78007,0.0,1.0
2019-03-21,3.24,3.35,3.22,3.31,483750,19.44,20.1,19.32,19.86,80625,0.0,1.0
2019-03-22,3.15,3.21,3.08,3.2,456895,18.9,19.26,18.48,19.2,76149.1666666667,0.0,1.0
2019-03-25,3.15,3.18,3.05,3.11,347906,18.9,19.08,18.3,18.66,57984.3333333333,0.0,1.0
2019-03-26,3.11,3.23,3.09,3.17,241672,18.66,19.38,18.54,19.02,40278.6666666667,0.0,1.0
2019-03-27,3.17,3.23,3.07,3.1,298825,19.02,19.38,18.42,18.6,49804.1666666667,0.0,1.0
2019-03-28,3.25,3.25,3.13,3.17,159897,19.5,19.5,18.78,19.02,26649.5,0.0,1.0
2019-03-29,3.24,3.33,3.11,3.28,539922,19.44,19.98,18.66,19.68,89987,0.0,1.0
2019-04-01,3.3,3.34,3.19,3.24,251419,19.8,20.04,19.14,19.44,41903.1666666667,0.0,1.0
2019-04-02,3.32,3.36,3.27,3.29,204357,19.92,20.16,19.62,19.74,34059.5,0.0,1.0
2019-04-03,3.29,3.38,3.26,3.36,217703,19.74,20.28,19.56,20.16,36283.8333333333,0.0,1.0
2019-04-04,3.33,3.36,3.23,3.28,194397,19.98,20.16,19.38,19.68,32399.5,0.0,1.0
2019-04-05,3.32,3.47,3.3,3.36,568508,19.92,20.82,19.8,20.16,94751.3333333333,0.0,1.0
2019-04-08,3.31,3.35,3.26,3.3,293821,19.86,20.1,19.56,19.8,48970.1666666667,0.0,1.0
2019-04-09,3.26,3.31,3.25,3.29,208927,19.56,19.86,19.5,19.74,34821.1666666667,0.0,1.0
2019-04-10,3.19,3.31,3.12,3.28,490858,19.14,19.86,18.72,19.68,81809.6666666667,0.0,1.0
2019-04-11,3.15,3.22,3.11,3.19,355863,18.9,19.32,18.66,19.14,59310.5,0.0,1.0
2019-04-12,3.15,3.21,3.1,3.12,281476,18.9,19.26,18.6,18.72,46912.6666666667,0.0,1.0
2019-04-15,3.18,3.2,3.11,3.16,321539,19.08,19.2,18.66,18.96,53589.8333333333,0.0,1.0
2019-04-16,3.27,3.34,3.17,3.2,356932,19.62,20.04,19.02,19.2,59488.6666666667,0.0,1.0
2019-04-17,3.3,3.32,3.27,3.3,163208,19.8,19.92,19.62,19.8,27201.3333333333,0.0,1.0
2019-04-18,3.31,3.43,3.28,3.28,293615,19.86,20.58,19.68,19.68,48935.8333333333,0.0,1.0
2019-04-22,3.45,3.46,3.28,3.32,312991,20.7,20.76,19.68,19.92,52165.1666666667,0.0,1.0
2019-04-23,3.6,3.64,3.41,3.44,729847,21.6,21.84,20.46,20.64,121641.166666667,0.0,1.0
2019-04-24,3.55,3.65,3.51,3.6,478211,21.3,21.9,21.06,21.6,79701.8333333333,0.0,1.0
2019-04-25,3.33,3.51,3.27,3.51,523038,19.98,21.06,19.62,21.06,87173,0.0,1.0
2019-04-26,3.3,3.33,3.26,3.33,252092,19.8,19.98,19.56,19.98,42015.3333333333,0.0,1.0
2019-04-29,3.5,3.53,3.3,3.3,356064,21.0,21.18,19.8,19.8,59344,0.0,1.0
2019-04-30,3.57,3.57,3.42,3.52,635646,21.42,21.42,20.52,21.12,105941,0.0,1.0
2019-05-01,3.54,3.68,3.51,3.62,928013,21.24,22.08,21.06,21.72,154668.833333333,0.0,1.0
2019-05-02,3.48,3.56,3.39,3.56,613787,20.88,21.36,20.34,21.36,102297.833333333,0.0,1.0
2019-05-03,3.53,3.64,3.48,3.52,563913,21.18,21.84,20.88,21.12,93985.5,0.0,1.0
2019-05-06,3.49,3.52,3.43,3.5,271838,20.94,21.12,20.58,21.0,45306.3333333333,0.0,1.0
2019-05-07,3.42,3.45,3.34,3.39,509364,20.52,20.7,20.04,20.34,84894,0.0,1.0
2019-05-08,3.44,3.47,3.39,3.42,311455,20.64,20.82,20.34,20.52,51909.1666666667,0.0,1.0
2019-05-09,3.33,3.54,3.3,3.36,747778,19.98,21.24,19.8,20.16,124629.666666667,0.0,1.0
2019-05-10,3.32,3.39,3.24,3.35,805246,19.92,20.34,19.44,20.1,134207.666666667,0.0,1.0
2019-05-13,3.38,3.43,3.24,3.24,882803,20.28,20.58,19.44,19.44,147133.833333333,0.0,1.0
2019-05-14,3.5,3.65,3.38,3.39,831498,21.0,21.9,20.28,20.34,138583,0.0,1.0
2019-05-15,3.42,3.56,3.41,3.44,315195,20.52,21.36,20.46,20.64,52532.5,0.0,1.0
2019-05-16,3.4,3.52,3.36,3.44,434056,20.4,21.12,20.16,20.64,72342.6666666667,0.0,1.0
2019-05-17,3.32,3.41,3.31,3.36,321008,19.92,20.46,19.86,20.16,53501.3333333333,0.0,1.0
2019-05-20,3.31,3.33,3.21,3.29,245958,19.86,19.98,19.26,19.74,40993,0.0,1.0
2019-05-21,3.31,3.4,3.28,3.34,131123,19.86,20.4,19.68,20.04,21853.8333333333,0.0,1.0
2019-05-22,3.22,3.31,3.22,3.28,176329,19.32,19.86,19.32,19.68,29388.1666666667,0.0,1.0
2019-05-23,3.03,3.2,3.0,3.19,429290,18.18,19.2,18.0,19.14,71548.3333333333,0.0,1.0
2019-05-24,3.04,3.13,3.02,3.06,253010,18.24,18.78,18.12,18.36,42168.3333333333,0.0,1.0
2019-05-28,3.09,3.34,3.04,3.1,595484,18.54,20.04,18.24,18.6,99247.3333333333,0.0,1.0
2019-05-29,3.05,3.06,3.01,3.04,365558,18.3,18.36,18.06,18.24,60926.3333333333,0.0,1.0
2019-05-30,3.08,3.13,3.04,3.05,226353,18.48,18.78,18.24,18.3,37725.5,0.0,1.0
2019-05-31,3.04,3.09,3.03,3.03,291726,18.24,18.54,18.18,18.18,48621,0.0,1.0
2019-06-03,3.25,3.29,3.05,3.06,517351,19.5,19.74,18.3,18.36,86225.1666666667,0.0,1.0
2019-06-04,3.46,3.56,3.3301,3.34,1003594,20.76,21.36,19.9806,20.04,167265.666666667,0.0,1.0
2019-06-05,3.4,3.5,3.37,3.46,523356,20.4,21.0,20.22,20.76,87226,0.0,1.0
2019-06-06,3.46,3.47,3.34,3.39,421795,20.76,20.82,20.04,20.34,70299.1666666667,0.0,1.0
2019-06-07,3.59,3.65,3.405,3.49,841409,21.54,21.9,20.43,20.94,140234.833333333,0.0,1.0
2019-06-10,3.63,3.81,3.6,3.63,855488,21.78,22.86,21.6,21.78,142581.333333333,0.0,1.0
2019-06-11,3.77,3.78,3.64,3.67,403706,22.62,22.68,21.84,22.02,67284.3333333333,0.0,1.0
2019-06-12,3.86,3.86,3.73,3.75,459417,23.16,23.16,22.38,22.5,76569.5,0.0,1.0
2019-06-13,3.74,4.01,3.72,3.88,483925,22.44,24.06,22.32,23.28,80654.1666666667,0.0,1.0
2019-06-14,3.65,3.77,3.64,3.73,296905,21.9,22.62,21.84,22.38,49484.1666666667,0.0,1.0
2019-06-17,3.75,3.78,3.66,3.71,213777,22.5,22.68,21.96,22.26,35629.5,0.0,1.0
2019-06-18,3.65,3.82,3.64,3.76,196926,21.9,22.92,21.84,22.56,32821,0.0,1.0
2019-06-19,3.68,3.71,3.56,3.63,226640,22.08,22.26,21.36,21.78,37773.3333333333,0.0,1.0
2019-06-20,3.66,3.76,3.62,3.74,236431,21.96,22.56,21.72,22.44,39405.1666666667,0.0,1.0
2019-06-21,3.46,3.7,3.43,3.63,503774,20.76,22.2,20.58,21.78,83962.3333333333,0.0,1.0
2019-06-24,3.39,3.5,3.36,3.42,302046,20.34,21.0,20.16,20.52,50341,0.0,1.0
2019-06-25,3.16,3.45,3.13,3.39,490667,18.96,20.7,18.78,20.34,81777.8333333333,0.0,1.0
2019-06-26,3.17,3.26,3.14,3.16,663396,19.02,19.56,18.84,18.96,110566,0.0,1.0
2019-06-27,3.19,3.24,3.13,3.16,400601,19.14,19.44,18.78,18.96,66766.8333333333,0.0,1.0
2019-06-28,3.31,3.35,3.19,3.19,668846,19.86,20.1,19.14,19.14,111474.333333333,0.0,1.0
2019-07-01,3.34,3.41,3.24,3.35,472663,20.04,20.46,19.44,20.1,78777.1666666667,0.0,1.0
2019-07-02,3.2,3.33,3.17,3.31,424424,19.2,19.98,19.02,19.86,70737.3333333333,0.0,1.0
2019-07-03,3.29,3.35,3.18,3.23,187771,19.74,20.1,19.08,19.38,31295.1666666667,0.0,1.0
2019-07-05,3.18,3.27,3.18,3.26,235050,19.08,19.62,19.08,19.56,39175,0.0,1.0
2019-07-08,3.15,3.21,3.1,3.15,367442,18.9,19.26,18.6,18.9,61240.3333333333,0.0,1.0
2019-07-09,3.1,3.14,3.09,3.13,181357,18.6,18.84,18.54,18.78,30226.1666666667,0.0,1.0
2019-07-10,3.15,3.21,3.13,3.14,237760,18.9,19.26,18.78,18.84,39626.6666666667,0.0,1.0
2019-07-11,3.2,3.22,3.09,3.14,388972,19.2,19.32,18.54,18.84,64828.6666666667,0.0,1.0
2019-07-12,3.21,3.3,3.18,3.2,202925,19.26,19.8,19.08,19.2,33820.8333333333,0.0,1.0
2019-07-15,3.06,3.23,3.05,3.22,500454,18.36,19.38,18.3,19.32,83409,0.0,1.0
2019-07-16,3.03,3.12,3.02,3.06,1171324,18.18,18.72,18.12,18.36,195220.666666667,0.0,1.0
2019-07-17,2.87,3.05,2.84,3.03,449150,17.22,18.3,17.04,18.18,74858.3333333333,0.0,1.0
2019-07-18,2.96,3.01,2.81,2.87,365360,17.76,18.06,16.86,17.22,60893.3333333333,0.0,1.0
2019-07-19,2.97,2.98,2.91,2.95,235968,17.82,17.88,17.46,17.7,39328,0.0,1.0
2019-07-22,2.97,3.03,2.92,2.96,516401,17.82,18.18,17.52,17.76,86066.8333333333,0.0,1.0
2019-07-23,2.92,2.99,2.91,2.95,288033,17.52,17.94,17.46,17.7,48005.5,0.0,1.0
2019-07-24,2.97,2.97,2.88,2.88,485172,17.82,17.82,17.28,17.28,80862,0.0,1.0
2019-07-25,3.01,3.01,2.89,2.96,403694,18.06,18.06,17.34,17.76,67282.3333333333,0.0,1.0
2019-07-26,3.17,3.17,3.01,3.01,508814,19.02,19.02,18.06,18.06,84802.3333333333,0.0,1.0
2019-07-29,3.13,3.18,3.05,3.18,468603,18.78,19.08,18.3,19.08,78100.5,0.0,1.0
2019-07-30,3.17,3.24,3.07,3.09,513881,19.02,19.44,18.42,18.54,85646.8333333333,0.0,1.0
2019-07-31,3.07,3.25,3.06,3.16,546529,18.42,19.5,18.36,18.96,91088.1666666666,0.0,1.0
2019-08-01,2.97,3.18,2.95,3.05,588302,17.82,19.08,17.7,18.3,98050.3333333333,0.0,1.0
2019-08-02,2.96,3.01,2.91,2.97,333465,17.76,18.06,17.46,17.82,55577.5,0.0,1.0
2019-08-05,2.87,2.9,2.8,2.89,311247,17.22,17.4,16.8,17.34,51874.5,0.0,1.0
2019-08-06,2.88,2.9,2.8,2.87,233941,17.28,17.4,16.8,17.22,38990.1666666667,0.0,1.0
2019-08-07,2.91,2.94,2.78,2.81,262257,17.46,17.64,16.68,16.86,43709.5,0.0,1.0
2019-08-08,2.06,2.71,1.97,2.67,2203723,12.36,16.26,11.82,16.02,367287.166666667,0.0,1.0
2019-08-09,1.99,2.11,1.98,2.08,600515,11.94,12.66,11.88,12.48,100085.833333333,0.0,1.0
2019-08-12,1.94,1.99,1.86,1.96,594417,11.64,11.94,11.16,11.76,99069.5,0.0,1.0
2019-08-13,2.04,2.11,1.93,1.94,391852,12.24,12.66,11.58,11.64,65308.6666666667,0.0,1.0
2019-08-14,1.93,2.04,1.9,2.04,560786,11.58,12.24,11.4,12.24,93464.3333333333,0.0,1.0
2019-08-15,1.93,1.98,1.88,1.9,404997,11.58,11.88,11.28,11.4,67499.5,0.0,1.0
2019-08-16,2.03,2.05,1.94,1.94,512893,12.18,12.3,11.64,11.64,85482.1666666667,0.0,1.0
2019-08-19,2.14,2.15,1.88,2.03,311901,12.84,12.9,11.28,12.18,51983.5,0.0,1.0
2019-08-20,2.06,2.14,2.03,2.12,230021,12.36,12.84,12.18,12.72,38336.8333333333,0.0,1.0
2019-08-21,2.12,2.13,2.08,2.09,713625,12.72,12.78,12.48,12.54,118937.5,0.0,1.0
2019-08-22,2.03,2.18,2.0,2.13,307936,12.18,13.08,12.0,12.78,51322.6666666667,0.0,1.0
2019-08-23,2.0,2.05,1.96,2.0,925740,12.0,12.3,11.76,12.0,154290,0.0,1.0
2019-08-26,2.03,2.06,1.99,2.0,349010,12.18,12.36,11.94,12.0,58168.3333333333,0.0,1.0
2019-08-27,1.99,2.04,1.94,2.03,566834,11.94,12.24,11.64,12.18,94472.3333333333,0.0,1.0
2019-08-28,2.1,2.11,1.98,1.98,316632,12.6,12.66,11.88,11.88,52772,0.0,1.0
2019-08-29,2.22,2.25,2.11,2.14,372588,13.32,13.5,12.66,12.84,62098,0.0,1.0
2019-08-30,2.09,2.23,2.07,2.23,254428,12.54,13.38,12.42,13.38,42404.6666666667,0.0,1.0
2019-09-03,2.0,2.09,1.97,2.06,377010,12.0,12.54,11.82,12.36,62835,0.0,1.0
2019-09-04,2.08,2.09,2.0,2.0,133092,12.48,12.54,12.0,12.0,22182,0.0,1.0
2019-09-05,2.11,2.16,2.05,2.14,319027,12.66,12.96,12.3,12.84,53171.1666666667,0.0,1.0
2019-09-06,2.13,2.14,2.07,2.11,210473,12.78,12.84,12.42,12.66,35078.8333333333,0.0,1.0
2019-09-09,2.26,2.31,2.15,2.16,683103,13.56,13.86,12.9,12.96,113850.5,0.0,1.0
2019-09-10,2.33,2.34,2.21,2.22,487916,13.98,14.04,13.26,13.32,81319.3333333333,0.0,1.0
2019-09-11,2.45,2.46,2.29,2.36,648636,14.7,14.76,13.74,14.16,108106,0.0,1.0
2019-09-12,2.49,2.53,2.37,2.45,910189,14.94,15.18,14.22,14.7,151698.166666667,0.0,1.0
2019-09-13,2.47,2.61,2.47,2.58,477047,14.82,15.66,14.82,15.48,79507.8333333333,0.0,1.0
2019-09-16,2.58,2.64,2.51,2.55,602775,15.48,15.84,15.06,15.3,100462.5,0.0,1.0
2019-09-17,2.45,2.63,2.44,2.63,425847,14.7,15.78,14.64,15.78,70974.5,0.0,1.0
2019-09-18,2.25,2.45,2.24,2.44,463395,13.5,14.7,13.44,14.64,77232.5,0.0,1.0
2019-09-19,2.22,2.34,2.19,2.25,456867,13.32,14.04,13.14,13.5,76144.5,0.0,1.0
2019-09-20,2.2,2.31,2.19,2.24,424947,13.2,13.86,13.14,13.44,70824.5,0.0,1.0
2019-09-23,2.21,2.26,2.15,2.18,410757,13.26,13.56,12.9,13.08,68459.5,0.0,1.0
2019-09-24,2.07,2.23,2.06,2.2,347356,12.42,13.38,12.36,13.2,57892.6666666667,0.0,1.0
2019-09-25,2.16,2.19,2.03,2.05,294869,12.96,13.14,12.18,12.3,49144.8333333333,0.0,1.0
2019-09-26,2.11,2.14,2.07,2.14,181726,12.66,12.84,12.42,12.84,30287.6666666667,0.0,1.0
2019-09-27,2.2,2.21,2.1,2.1,360265,13.2,13.26,12.6,12.6,60044.1666666667,0.0,1.0
2019-09-30,2.2,2.27,2.13,2.19,375294,13.2,13.62,12.78,13.14,62549,0.0,1.0
2019-10-01,2.13,2.32,2.1,2.22,283705,12.78,13.92,12.6,13.32,47284.1666666667,0.0,1.0
2019-10-02,2.12,2.15,2.05,2.12,274657,12.72,12.9,12.3,12.72,45776.1666666667,0.0,1.0
2019-10-03,2.09,2.15,1.99,2.1,492404,12.54,12.9,11.94,12.6,82067.3333333333,0.0,1.0
2019-10-04,2.09,2.11,2.01,2.09,260979,12.54,12.66,12.06,12.54,43496.5,0.0,1.0
2019-10-07,2.07,2.1,2.02,2.09,201832,12.42,12.6,12.12,12.54,33638.6666666667,0.0,1.0
2019-10-08,2.01,2.05,1.97,2.03,244694,12.06,12.3,11.82,12.18,40782.3333333333,0.0,1.0
2019-10-09,1.96,2.04,1.89,2.0,590730,11.76,12.24,11.34,12.0,98455,0.0,1.0
2019-10-10,1.98,2.0,1.94,1.95,211582,11.88,12.0,11.64,11.7,35263.6666666667,0.0,1.0
2019-10-11,2.09,2.1,2.02,2.03,154757,12.54,12.6,12.12,12.18,25792.8333333333,0.0,1.0
2019-10-14,2.08,2.09,2.02,2.08,133730,12.48,12.54,12.12,12.48,22288.3333333333,0.0,1.0
2019-10-15,1.97,2.11,1.89,2.11,757015,11.82,12.66,11.34,12.66,126169.166666667,0.0,1.0
2019-10-16,1.92,2.03,1.92,1.96,232131,11.52,12.18,11.52,11.76,38688.5,0.0,1.0
2019-10-17,1.91,1.94,1.83,1.92,586984,11.46,11.64,10.98,11.52,97830.6666666667,0.0,1.0
2019-10-18,1.86,1.96,1.85,1.9,678437,11.16,11.76,11.1,11.4,113072.833333333,0.0,1.0
2019-10-21,1.98,2.02,1.86,1.89,241402,11.88,12.12,11.16,11.34,40233.6666666667,0.0,1.0
2019-10-22,2.02,2.03,1.91,1.97,252285,12.12,12.18,11.46,11.82,42047.5,0.0,1.0
2019-10-23,2.16,2.19,2.0,2.0,287665,12.96,13.14,12.0,12.0,47944.1666666667,0.0,1.0
2019-10-24,2.1,2.16,2.06,2.16,194782,12.6,12.96,12.36,12.96,32463.6666666667,0.0,1.0
2019-10-25,2.13,2.17,2.04,2.09,126366,12.78,13.02,12.24,12.54,21061,0.0,1.0
2019-10-28,2.02,2.21,2.01,2.16,443326,12.12,13.26,12.06,12.96,73887.6666666667,0.0,1.0
2019-10-29,2.03,2.08,1.97,1.99,210210,12.18,12.48,11.82,11.94,35035,0.0,1.0
2019-10-30,1.95,2.04,1.89,2.03,586423,11.7,12.24,11.34,12.18,97737.1666666667,0.0,1.0
2019-10-31,1.91,1.96,1.87,1.95,261547,11.46,11.76,11.22,11.7,43591.1666666667,0.0,1.0
2019-11-01,2.05,2.08,1.92,1.92,220380,12.3,12.48,11.52,11.52,36730,0.0,1.0
2019-11-04,2.14,2.17,2.07,2.07,162605,12.84,13.02,12.42,12.42,27100.8333333333,0.0,1.0
2019-11-05,2.16,2.23,2.13,2.19,232326,12.96,13.38,12.78,13.14,38721,0.0,1.0
2019-11-06,2.06,2.17,2.05,2.17,141882,12.36,13.02,12.3,13.02,23647,0.0,1.0
2019-11-07,2.01,2.13,1.99,2.1,261217,12.06,12.78,11.94,12.6,43536.1666666667,0.0,1.0
2019-11-08,1.97,2.03,1.95,2.01,434438,11.82,12.18,11.7,12.06,72406.3333333333,0.0,1.0
2019-11-11,1.85,1.96,1.85,1.95,811595,11.1,11.76,11.1,11.7,135265.833333333,0.0,1.0
2019-11-12,1.91,2.06,1.71,1.8,946164,11.46,12.36,10.26,10.8,157694,0.0,1.0
2019-11-13,1.83,1.95,1.8,1.95,316687,10.98,11.7,10.8,11.7,52781.1666666667,0.0,1.0
2019-11-14,1.84,1.87,1.81,1.81,188395,11.04,11.22,10.86,10.86,31399.1666666667,0.0,1.0
2019-11-15,1.89,1.91,1.81,1.85,283047,11.34,11.46,10.86,11.1,47174.5,0.0,1.0
2019-11-18,1.73,1.88,1.69,1.86,424834,10.38,11.28,10.14,11.16,70805.6666666667,0.0,1.0
2019-11-19,1.66,1.74,1.62,1.74,232914,9.95999999999998,10.44,9.71999999999998,10.44,38819.0000000001,0.0,1.0
2019-11-20,1.64,1.72,1.64,1.65,302011,9.83999999999998,10.32,9.83999999999998,9.89999999999998,50335.1666666668,0.0,1.0
2019-11-21,1.61,1.69,1.59,1.63,304714,9.65999999999998,10.14,9.53999999999998,9.77999999999998,50785.6666666668,0.0,1.0
2019-11-22,1.66,1.71,1.63,1.65,229282,9.95999999999998,10.26,9.77999999999998,9.89999999999998,38213.6666666667,0.0,1.0
2019-11-25,1.81,1.83,1.67,1.7,266172,10.86,10.98,10.02,10.2,44362,0.0,1.0
2019-11-26,1.81,1.83,1.77,1.79,348811,10.86,10.98,10.62,10.74,58135.1666666667,0.0,1.0
2019-11-27,1.8,1.82,1.76,1.81,155208,10.8,10.92,10.56,10.86,25868,0.0,1.0
2019-11-29,1.77,1.8,1.73,1.8,90599,10.62,10.8,10.38,10.8,15099.8333333333,0.0,1.0
2019-12-02,1.66,1.82,1.65,1.8,217677,9.95999999999998,10.92,9.89999999999998,10.8,36279.5000000001,0.0,1.0
2019-12-03,1.64,1.68,1.61,1.65,291837,9.83999999999998,10.08,9.65999999999998,9.89999999999998,48639.5000000001,0.0,1.0
2019-12-04,1.7,1.76,1.65,1.67,388052,10.2,10.56,9.89999999999998,10.02,64675.3333333333,0.0,1.0
2019-12-05,1.71,1.74,1.69,1.71,319753,10.26,10.44,10.14,10.26,53292.1666666667,0.0,1.0
2019-12-06,1.85,1.87,1.73,1.75,701585,11.1,11.22,10.38,10.5,116930.833333333,0.0,1.0
2019-12-09,1.83,1.87,1.83,1.83,142802,10.98,11.22,10.98,10.98,23800.3333333333,0.0,1.0
2019-12-10,1.75,1.81,1.74,1.81,393724,10.5,10.86,10.44,10.86,65620.6666666667,0.0,1.0
2019-12-11,1.71,1.77,1.67,1.76,305279,10.26,10.62,10.02,10.56,50879.8333333333,0.0,1.0
2019-12-12,1.79,1.81,1.72,1.74,743687,10.74,10.86,10.32,10.44,123947.833333333,0.0,1.0
2019-12-13,1.79,1.84,1.73,1.82,406735,10.74,11.04,10.38,10.92,67789.1666666667,0.0,1.0
2019-12-16,1.88,1.91,1.78,1.81,518119,11.28,11.46,10.68,10.86,86353.1666666667,0.0,1.0
2019-12-17,1.91,1.92,1.81,1.85,572919,11.46,11.52,10.86,11.1,95486.5,0.0,1.0
2019-12-18,1.95,1.98,1.9,1.91,462313,11.7,11.88,11.4,11.46,77052.1666666667,0.0,1.0
2019-12-19,1.99,2.02,1.92,1.92,558517,11.94,12.12,11.52,11.52,93086.1666666667,0.0,1.0
2019-12-20,1.93,2.0,1.9,2.0,351735,11.58,12.0,11.4,12.0,58622.5,0.0,1.0
2019-12-23,2.06,2.13,1.92,1.95,616006,12.36,12.78,11.52,11.7,102667.666666667,0.0,1.0
2019-12-24,2.08,2.08,2.03,2.04,114712,12.48,12.48,12.18,12.24,19118.6666666667,0.0,1.0
2019-12-26,2.05,2.09,2.01,2.08,229073,12.3,12.54,12.06,12.48,38178.8333333333,0.0,1.0
2019-12-27,2.03,2.11,2.02,2.04,300975,12.18,12.66,12.12,12.24,50162.5,0.0,1.0
2019-12-30,2.01,2.13,1.98,2.03,600232,12.06,12.78,11.88,12.18,100038.666666667,0.0,1.0
2019-12-31,2.0,2.03,1.87,1.98,939510,12.0,12.18,11.22,11.88,156585,0.0,1.0
2020-01-02,2.01,2.04,1.96,2.04,173086,12.06,12.24,11.76,12.24,28847.6666666667,0.0,1.0
2020-01-03,2.08,2.13,1.98,1.98,467776,12.48,12.78,11.88,11.88,77962.6666666667,0.0,1.0
2020-01-06,1.86,2.11,1.84,2.08,706388,11.16,12.66,11.04,12.48,117731.333333333,0.0,1.0
2020-01-07,1.89,1.95,1.86,1.88,221878,11.34,11.7,11.16,11.28,36979.6666666667,0.0,1.0
2020-01-08,1.76,1.89,1.75,1.84,573530,10.56,11.34,10.5,11.04,95588.3333333333,0.0,1.0
2020-01-09,1.69,1.8,1.66,1.8,540624,10.14,10.8,9.95999999999998,10.8,90104,0.0,1.0
2020-01-10,1.72,1.76,1.63,1.7,575322,10.32,10.56,9.77999999999998,10.2,95887,0.0,1.0
2020-01-13,1.68,1.78,1.68,1.76,420696,10.08,10.68,10.08,10.56,70116,0.0,1.0
2020-01-14,1.76,1.81,1.68,1.68,365353,10.56,10.86,10.08,10.08,60892.1666666667,0.0,1.0
2020-01-15,1.81,1.82,1.73,1.76,341322,10.86,10.92,10.38,10.56,56887,0.0,1.0
2020-01-16,1.85,1.87,1.8,1.82,227671,11.1,11.22,10.8,10.92,37945.1666666667,0.0,1.0
2020-01-17,1.82,1.88,1.8,1.87,214759,10.92,11.28,10.8,11.22,35793.1666666667,0.0,1.0
2020-01-21,1.77,1.82,1.76,1.82,288191,10.62,10.92,10.56,10.92,48031.8333333333,0.0,1.0
2020-01-22,1.72,1.78,1.7,1.77,287041,10.32,10.68,10.2,10.62,47840.1666666667,0.0,1.0
2020-01-23,1.69,1.72,1.65,1.71,360393,10.14,10.32,9.89999999999998,10.26,60065.5,0.0,1.0
2020-01-24,1.64,1.71,1.61,1.69,346939,9.83999999999998,10.26,9.65999999999998,10.14,57823.1666666668,0.0,1.0
2020-01-27,1.62,1.65,1.55,1.61,550972,9.71999999999998,9.89999999999998,9.29999999999998,9.65999999999998,91828.6666666669,0.0,1.0
2020-01-28,1.72,1.73,1.62,1.62,517712,10.32,10.38,9.71999999999998,9.71999999999998,86285.3333333333,0.0,1.0
2020-01-29,1.67,1.78,1.63,1.73,296854,10.02,10.68,9.77999999999998,10.38,49475.6666666667,0.0,1.0
2020-01-30,1.68,1.69,1.63,1.63,289702,10.08,10.14,9.77999999999998,9.77999999999998,48283.6666666667,0.0,1.0
2020-01-31,1.7,1.72,1.65,1.67,383795,10.2,10.32,9.89999999999998,10.02,63965.8333333333,0.0,1.0
2020-02-03,1.7,1.72,1.65,1.71,484708,10.2,10.32,9.89999999999998,10.26,80784.6666666667,0.0,1.0
2020-02-04,1.76,1.77,1.71,1.73,224864,10.56,10.62,10.26,10.38,37477.3333333333,0.0,1.0
2020-02-05,1.89,1.91,1.77,1.79,662253,11.34,11.46,10.62,10.74,110375.5,0.0,1.0
2020-02-06,1.87,1.89,1.84,1.89,289000,11.22,11.34,11.04,11.34,48166.6666666667,0.0,1.0
2020-02-07,1.88,1.9,1.78,1.84,422431,11.28,11.4,10.68,11.04,70405.1666666667,0.0,1.0
2020-02-10,1.82,1.87,1.79,1.86,433441,10.92,11.22,10.74,11.16,72240.1666666667,0.0,1.0
2020-02-11,1.87,1.91,1.82,1.85,346100,11.22,11.46,10.92,11.1,57683.3333333333,0.0,1.0
2020-02-12,1.9,1.97,1.88,1.9,692396,11.4,11.82,11.28,11.4,115399.333333333,0.0,1.0
2020-02-13,1.84,1.91,1.83,1.88,306954,11.04,11.46,10.98,11.28,51159,0.0,1.0
2020-02-14,1.84,1.86,1.81,1.84,123623,11.04,11.16,10.86,11.04,20603.8333333333,0.0,1.0
2020-02-18,1.81,1.83,1.77,1.79,497634,10.86,10.98,10.62,10.74,82939,0.0,1.0
2020-02-19,1.82,1.85,1.76,1.81,300599,10.92,11.1,10.56,10.86,50099.8333333333,0.0,1.0
2020-02-20,1.86,1.89,1.8,1.8,222969,11.16,11.34,10.8,10.8,37161.5,0.0,1.0
2020-02-21,1.77,1.85,1.76,1.85,231108,10.62,11.1,10.56,11.1,38518,0.0,1.0
2020-02-24,1.76,1.77,1.68,1.73,448482,10.56,10.62,10.08,10.38,74747,0.0,1.0
2020-02-25,1.64,1.76,1.62,1.76,604724,9.83999999999998,10.56,9.71999999999998,10.56,100787.333333334,0.0,1.0
2020-02-26,1.67,1.71,1.62,1.64,677160,10.02,10.26,9.71999999999998,9.83999999999998,112860,0.0,1.0
2020-02-27,1.57,1.66,1.56,1.61,822569,9.41999999999998,9.95999999999998,9.35999999999998,9.65999999999998,137094.833333334,0.0,1.0
2020-02-28,1.58,1.6,1.52,1.55,530724,9.47999999999998,9.59999999999998,9.11999999999998,9.29999999999998,88454.0000000002,0.0,1.0
2020-03-02,1.54,1.62,1.51,1.59,785825,9.23999999999998,9.71999999999998,9.05999999999998,9.53999999999998,130970.833333334,0.0,1.0
2020-03-03,1.47,1.58,1.45,1.53,926701,8.81999999999998,9.47999999999998,8.69999999999998,9.17999999999998,154450.166666667,0.0,1.0
2020-03-04,1.4,1.49,1.37,1.49,719269,8.39999999999998,8.93999999999998,8.21999999999998,8.93999999999998,119878.166666667,0.0,1.0
2020-03-05,1.28,1.4,1.25,1.38,1089826,7.67999999999999,8.39999999999998,7.49999999999999,8.27999999999998,181637.666666667,0.0,1.0
2020-03-06,1.31,1.54,1.27,1.28,910372,7.85999999999999,9.23999999999998,7.61999999999999,7.67999999999999,151728.666666667,0.0,1.0
2020-03-09,1.0,1.1,0.99,1.02,906257,5.99999999999999,6.59999999999999,5.93999999999999,6.11999999999999,151042.833333334,0.0,1.0
2020-03-10,1.07,1.11,0.98,1.08,672097,6.41999999999999,6.65999999999999,5.87999999999999,6.47999999999999,112016.166666667,0.0,1.0
2020-03-11,0.99,1.13,0.9,1.02,1659665,5.93999999999999,6.77999999999999,5.39999999999999,6.11999999999999,276610.833333334,0.0,1.0
2020-03-12,0.86,0.99,0.84,0.92,1210150,5.15999999999999,5.93999999999999,5.03999999999999,5.51999999999999,201691.666666667,0.0,1.0
2020-03-13,1.1,1.1,0.9,0.9,581905,6.59999999999999,6.59999999999999,5.39999999999999,5.39999999999999,96984.1666666668,0.0,1.0
2020-03-16,0.72,1.03,0.7,1.02,1261933,4.31999999999999,6.17999999999999,4.19999999999999,6.11999999999999,210322.166666667,0.0,1.0
2020-03-17,0.84,0.98,0.75,0.75,1200174,5.03999999999999,5.87999999999999,4.49999999999999,4.49999999999999,200029,0.0,1.0
2020-03-18,0.7,0.78,0.7,0.78,909441,4.19999999999999,4.67999999999999,4.19999999999999,4.67999999999999,151573.5,0.0,1.0
2020-03-19,0.8,0.85,0.72,0.74,547110,4.79999999999999,5.09999999999999,4.31999999999999,4.43999999999999,91185.0000000002,0.0,1.0
2020-03-20,0.91,0.91,0.78,0.82,448997,5.45999999999999,5.45999999999999,4.67999999999999,4.91999999999999,74832.8333333335,0.0,1.0
2020-03-23,0.91,0.97,0.79,0.97,292079,5.45999999999999,5.81999999999999,4.73999999999999,5.81999999999999,48679.8333333334,0.0,1.0
2020-03-24,1.05,1.05,0.9,0.93,359641,6.29999999999999,6.29999999999999,5.39999999999999,5.57999999999999,59940.1666666668,0.0,1.0
2020-03-25,1.06,1.09,0.92,1.05,382356,6.35999999999999,6.53999999999999,5.51999999999999,6.29999999999999,63726.0000000001,0.0,1.0
2020-03-26,0.96,1.07,0.93,1.03,617844,5.75999999999999,6.41999999999999,5.57999999999999,6.17999999999999,102974,0.0,1.0
2020-03-27,0.87,0.93,0.86,0.86,388625,5.21999999999999,5.57999999999999,5.15999999999999,5.15999999999999,64770.8333333335,0.0,1.0
2020-03-30,0.89,0.89,0.81,0.89,171607,5.33999999999999,5.33999999999999,4.85999999999999,5.33999999999999,28601.1666666667,0.0,1.0
2020-03-31,0.89,0.94,0.83,0.87,259958,5.33999999999999,5.63999999999999,4.97999999999999,5.21999999999999,43326.3333333334,0.0,1.0
2020-04-01,0.8,0.86,0.8,0.86,170840,4.79999999999999,5.15999999999999,4.79999999999999,5.15999999999999,28473.3333333334,0.0,1.0
2020-04-02,0.85,0.9,0.8,0.87,230142,5.09999999999999,5.39999999999999,4.79999999999999,5.21999999999999,38357.0000000001,0.0,1.0
2020-04-03,0.8,0.87,0.76,0.87,295649,4.79999999999999,5.21999999999999,4.55999999999999,5.21999999999999,49274.8333333334,0.0,1.0
2020-04-06,0.98,0.98,0.83,0.85,413602,5.87999999999999,5.87999999999999,4.97999999999999,5.09999999999999,68933.6666666668,0.0,1.0
2020-04-07,0.87,0.99,0.83,0.98,383584,5.21999999999999,5.93999999999999,4.97999999999999,5.87999999999999,63930.6666666668,0.0,1.0
2020-04-08,0.97,0.97,0.83,0.91,309901,5.81999999999999,5.81999999999999,4.97999999999999,5.45999999999999,51650.1666666668,0.0,1.0
2020-04-09,0.94,1.0,0.9,0.99,340090,5.63999999999999,5.99999999999999,5.39999999999999,5.93999999999999,56681.6666666668,0.0,1.0
2020-04-13,0.9,0.99,0.86,0.99,290652,5.39999999999999,5.93999999999999,5.15999999999999,5.93999999999999,48442.0000000001,0.0,1.0
2020-04-14,0.97,0.98,0.83,0.93,406430,5.81999999999999,5.87999999999999,4.97999999999999,5.57999999999999,67738.3333333335,0.0,1.0
2020-04-15,0.94,0.96,0.82,0.9,261600,5.63999999999999,5.75999999999999,4.91999999999999,5.39999999999999,43600.0000000001,0.0,1.0
2020-04-16,0.89,0.96,0.87,0.96,236723,5.33999999999999,5.75999999999999,5.21999999999999,5.75999999999999,39453.8333333334,0.0,1.0
2020-04-17,0.88,0.92,0.86,0.9,276924,5.27999999999999,5.51999999999999,5.15999999999999,5.39999999999999,46154.0000000001,0.0,1.0
2020-04-20,0.8,0.92,0.79,0.87,361536,4.79999999999999,5.51999999999999,4.73999999999999,5.21999999999999,60256.0000000001,0.0,1.0
2020-04-21,0.78,0.85,0.76,0.77,237217,4.67999999999999,5.09999999999999,4.55999999999999,4.61999999999999,39536.1666666668,0.0,1.0
2020-04-22,0.81,0.84,0.78,0.84,212982,4.85999999999999,5.03999999999999,4.67999999999999,5.03999999999999,35497.0000000001,0.0,1.0
2020-04-23,0.82,0.85,0.79,0.85,250995,4.91999999999999,5.09999999999999,4.73999999999999,5.09999999999999,41832.5000000001,0.0,1.0
2020-04-24,0.8,0.88,0.79,0.87,299010,4.79999999999999,5.27999999999999,4.73999999999999,5.21999999999999,49835.0000000001,0.0,1.0
2020-04-27,0.84,0.85,0.8,0.82,315876,5.03999999999999,5.09999999999999,4.79999999999999,4.91999999999999,52646.0000000001,0.0,1.0
2020-04-28,0.89,0.94,0.85,0.87,249791,5.33999999999999,5.63999999999999,5.09999999999999,5.21999999999999,41631.8333333334,0.0,1.0
2020-04-29,0.95,1.03,0.9,0.93,522004,5.69999999999999,6.17999999999999,5.39999999999999,5.57999999999999,87000.6666666668,0.0,1.0
2020-04-30,0.9,1.0,0.89,0.95,310020,5.39999999999999,5.99999999999999,5.33999999999999,5.69999999999999,51670.0000000001,0.0,1.0
2020-05-01,0.84,0.92,0.82,0.92,691989,5.03999999999999,5.51999999999999,4.91999999999999,5.51999999999999,115331.5,0.0,1.0
2020-05-04,0.89,0.9,0.82,0.84,184953,5.33999999999999,5.39999999999999,4.91999999999999,5.03999999999999,30825.5000000001,0.0,1.0
2020-05-05,0.86,0.95,0.85,0.91,184298,5.15999999999999,5.69999999999999,5.09999999999999,5.45999999999999,30716.3333333334,0.0,1.0
2020-05-06,0.81,0.9,0.81,0.87,225399,4.85999999999999,5.39999999999999,4.85999999999999,5.21999999999999,37566.5000000001,0.0,1.0
2020-05-07,0.81,0.88,0.79,0.83,165176,4.85999999999999,5.27999999999999,4.73999999999999,4.97999999999999,27529.3333333334,0.0,1.0
2020-05-08,0.83,0.89,0.82,0.83,413271,4.97999999999999,5.33999999999999,4.91999999999999,4.97999999999999,68878.5000000001,0.0,1.0
2020-05-11,0.81,0.9,0.81,0.83,358787,4.85999999999999,5.39999999999999,4.85999999999999,4.97999999999999,59797.8333333335,0.0,1.0
2020-05-12,0.79,0.86,0.78,0.84,424015,4.73999999999999,5.15999999999999,4.67999999999999,5.03999999999999,70669.1666666668,0.0,1.0
2020-05-13,0.69,0.8,0.66,0.8,967514,4.13999999999999,4.79999999999999,3.95999999999999,4.79999999999999,161252.333333334,0.0,1.0
2020-05-14,0.73,0.75,0.67,0.7,295619,4.37999999999999,4.49999999999999,4.01999999999999,4.19999999999999,49269.8333333334,0.0,1.0
2020-05-15,0.82,0.83,0.7,0.76,747526,4.91999999999999,4.97999999999999,4.19999999999999,4.55999999999999,124587.666666667,0.0,1.0
2020-05-18,0.92,0.94,0.83,0.85,674499,5.51999999999999,5.63999999999999,4.97999999999999,5.09999999999999,112416.5,0.0,1.0
2020-05-19,1.0,1.32,0.95,1.05,3749115,5.99999999999999,7.91999999999998,5.69999999999999,6.29999999999999,624852.500000001,0.0,1.0
2020-05-20,0.97,1.04,0.92,1.04,1270123,5.81999999999999,6.23999999999999,5.51999999999999,6.23999999999999,211687.166666667,0.0,1.0
2020-05-21,1.0,1.01,0.947,0.947,433006,5.99999999999999,6.05999999999999,5.68199999999999,5.68199999999999,72167.6666666668,0.0,1.0
2020-05-22,0.9906,1.0,0.94,0.98,418785,5.94359999999999,5.99999999999999,5.63999999999999,5.87999999999999,69797.5000000001,0.0,1.0
2020-05-26,1.02,1.05,0.95,0.98,362432,6.11999999999999,6.29999999999999,5.69999999999999,5.87999999999999,60405.3333333334,0.0,1.0
2020-05-27,1.05,1.05,1.01,1.01,315915,6.29999999999999,6.29999999999999,6.05999999999999,6.05999999999999,52652.5000000001,0.0,1.0
2020-05-28,0.99,1.13,0.95,1.05,699558,5.93999999999999,6.77999999999999,5.69999999999999,6.29999999999999,116593,0.0,1.0
2020-05-29,0.98,1.0,0.96,0.99,182968,5.87999999999999,5.99999999999999,5.75999999999999,5.93999999999999,30494.6666666667,0.0,1.0
2020-06-01,1.06,1.09,0.98,0.98,834932,6.35999999999999,6.53999999999999,5.87999999999999,5.87999999999999,139155.333333334,0.0,1.0
2020-06-02,1.02,1.08,1.0,1.06,240029,6.11999999999999,6.47999999999999,5.99999999999999,6.35999999999999,40004.8333333334,0.0,1.0
2020-06-03,1.04,1.07,1.01,1.06,375566,6.23999999999999,6.41999999999999,6.05999999999999,6.35999999999999,62594.3333333334,0.0,1.0
2020-06-04,1.05,1.1,1.02,1.03,295158,6.29999999999999,6.59999999999999,6.11999999999999,6.17999999999999,49193.0000000001,0.0,1.0
2020-06-05,1.13,1.15,1.06,1.08,652994,6.77999999999999,6.89999999999999,6.35999999999999,6.47999999999999,108832.333333333,0.0,1.0
2020-06-08,1.54,1.57,1.24,1.26,2327414,9.23999999999998,9.41999999999998,7.43999999999999,7.55999999999999,387902.333333334,0.0,1.0
2020-06-09,1.35,1.48,1.31,1.47,712661,8.09999999999999,8.87999999999998,7.85999999999999,8.81999999999998,118776.833333333,0.0,1.0
2020-06-10,1.19,1.41,1.14,1.41,619173,7.13999999999999,8.45999999999998,6.83999999999999,8.45999999999998,103195.5,0.0,1.0
2020-06-11,1.08,1.18,1.06,1.16,633678,6.47999999999999,7.07999999999999,6.35999999999999,6.95999999999999,105613,0.0,1.0
2020-06-12,1.08,1.17,1.05,1.11,391640,6.47999999999999,7.01999999999999,6.29999999999999,6.65999999999999,65273.3333333334,0.0,1.0
2020-06-15,1.02,1.05,0.97,1.02,984365,6.11999999999999,6.29999999999999,5.81999999999999,6.11999999999999,164060.833333334,0.0,1.0
2020-06-16,1.08,1.14,1.04,1.1,486466,6.47999999999999,6.83999999999999,6.23999999999999,6.59999999999999,81077.6666666668,0.0,1.0
2020-06-17,1.02,1.11,1.0,1.07,373013,6.11999999999999,6.65999999999999,5.99999999999999,6.41999999999999,62168.8333333334,0.0,1.0
2020-06-18,0.98,1.03,0.97,1.0,366234,5.87999999999999,6.17999999999999,5.81999999999999,5.99999999999999,61039.0000000001,0.0,1.0
2020-06-19,0.98,1.03,0.93,1.0,1067924,5.87999999999999,6.17999999999999,5.57999999999999,5.99999999999999,177987.333333334,0.0,1.0
2020-06-22,0.97,1.0,0.9,0.99,1034431,5.81999999999999,5.99999999999999,5.39999999999999,5.93999999999999,172405.166666667,0.0,1.0
2020-06-23,0.98,1.0,0.95,0.99,1258558,5.87999999999999,5.99999999999999,5.69999999999999,5.93999999999999,209759.666666667,0.0,1.0
2020-06-24,0.96,0.99,0.9,0.97,952357,5.75999999999999,5.93999999999999,5.39999999999999,5.81999999999999,158726.166666667,0.0,1.0
2020-06-25,0.92,0.99,0.91,0.99,691723,5.51999999999999,5.93999999999999,5.45999999999999,5.93999999999999,115287.166666667,0.0,1.0
2020-06-26,1.02,1.06,0.94,0.94,5367249,6.11999999999999,6.35999999999999,5.63999999999999,5.63999999999999,894541.500000001,0.0,1.0
2020-06-29,1.27,1.38,1.02,1.03,2087545,7.61999999999999,8.27999999999998,6.11999999999999,6.17999999999999,347924.166666667,0.0,1.0
2020-06-30,1.2,1.34,1.17,1.3,835671,7.19999999999999,8.03999999999998,7.01999999999999,7.79999999999998,139278.5,0.0,1.0
2020-07-01,1.23,1.29,1.18,1.19,458463,7.37999999999999,7.73999999999999,7.07999999999999,7.13999999999999,76410.5000000001,0.0,1.0
2020-07-02,1.28,1.32,1.19,1.23,464170,7.67999999999999,7.91999999999998,7.13999999999999,7.37999999999999,77361.6666666668,0.0,1.0
2020-07-06,1.37,1.4,1.26,1.3,405269,8.21999999999998,8.39999999999998,7.55999999999999,7.79999999999998,67544.8333333335,0.0,1.0
2020-07-07,1.35,1.39,1.3,1.38,326598,8.09999999999999,8.33999999999998,7.79999999999998,8.27999999999998,54433.0000000001,0.0,1.0
2020-07-08,1.28,1.38,1.24,1.36,312417,7.67999999999999,8.27999999999998,7.43999999999999,8.15999999999998,52069.5000000001,0.0,1.0
2020-07-09,1.28,1.38,1.27,1.29,203207,7.67999999999999,8.27999999999998,7.61999999999999,7.73999999999999,33867.8333333334,0.0,1.0
2020-07-10,1.36,1.41,1.27,1.29,373711,8.15999999999998,8.45999999999998,7.61999999999999,7.73999999999999,62285.1666666668,0.0,1.0
2020-07-13,1.31,1.4,1.27,1.36,382038,7.85999999999999,8.39999999999998,7.61999999999999,8.15999999999998,63673.0000000001,0.0,1.0
2020-07-14,1.42,1.45,1.26,1.26,304626,8.51999999999998,8.69999999999998,7.55999999999999,7.55999999999999,50771.0000000001,0.0,1.0
2020-07-15,1.36,1.46,1.34,1.44,192539,8.15999999999998,8.75999999999998,8.03999999999998,8.63999999999998,32089.8333333334,0.0,1.0
2020-07-16,1.48,1.5,1.35,1.37,378853,8.87999999999998,8.99999999999998,8.09999999999999,8.21999999999998,63142.1666666668,0.0,1.0
2020-07-17,1.46,1.47,1.39,1.39,144576,8.75999999999998,8.81999999999998,8.33999999999998,8.33999999999998,24096.0000000001,0.0,1.0
2020-07-20,1.54,1.59,1.4,1.4,377329,9.23999999999998,9.53999999999998,8.39999999999998,8.39999999999998,62888.1666666668,0.0,1.0
2020-07-21,1.69,1.69,1.58,1.59,492373,10.14,10.14,9.47999999999998,9.53999999999998,82062.1666666667,0.0,1.0
2020-07-22,1.61,1.72,1.54,1.72,403179,9.65999999999998,10.32,9.23999999999998,10.32,67196.5000000001,0.0,1.0
2020-07-23,1.64,1.67,1.57,1.59,143504,9.83999999999998,10.02,9.41999999999998,9.53999999999998,23917.3333333334,0.0,1.0
2020-07-24,1.61,1.71,1.57,1.69,120869,9.65999999999998,10.26,9.41999999999998,10.14,20144.8333333334,0.0,1.0
2020-07-27,1.55,1.62,1.51,1.62,156238,9.29999999999998,9.71999999999998,9.05999999999998,9.71999999999998,26039.6666666667,0.0,1.0
2020-07-28,1.49,1.585,1.4575,1.52,157718,8.93999999999998,9.50999999999998,8.74499999999998,9.11999999999998,26286.3333333334,0.0,1.0
2020-07-29,1.48,1.53,1.465,1.48,99770,8.87999999999998,9.17999999999998,8.78999999999998,8.87999999999998,16628.3333333334,0.0,1.0
2020-07-30,1.45,1.48,1.32,1.45,186716,8.69999999999998,8.87999999999998,7.91999999999998,8.69999999999998,31119.3333333334,0.0,1.0
2020-07-31,1.38,1.47,1.37,1.45,193557,8.27999999999998,8.81999999999998,8.21999999999998,8.69999999999998,32259.5000000001,0.0,1.0
2020-08-03,1.42,1.47,1.38,1.42,163118,8.51999999999998,8.81999999999998,8.27999999999998,8.51999999999998,27186.3333333334,0.0,1.0
2020-08-04,1.49,1.55,1.4,1.4,97657,8.93999999999998,9.29999999999998,8.39999999999998,8.39999999999998,16276.1666666667,0.0,1.0
2020-08-05,1.52,1.6,1.48,1.54,241732,9.11999999999998,9.59999999999998,8.87999999999998,9.23999999999998,40288.6666666668,0.0,1.0
2020-08-06,1.49,1.56,1.4101,1.46,294806,8.93999999999998,9.35999999999998,8.46059999999998,8.75999999999998,49134.3333333334,0.0,1.0
2020-08-07,1.54,1.56,1.45,1.45,189361,9.23999999999998,9.35999999999998,8.69999999999998,8.69999999999998,31560.1666666667,0.0,1.0
2020-08-10,1.48,1.58,1.47,1.54,250434,8.87999999999998,9.47999999999998,8.81999999999998,9.23999999999998,41739.0000000001,0.0,1.0
2020-08-11,1.51,1.57,1.47,1.47,213735,9.05999999999998,9.41999999999998,8.81999999999998,8.81999999999998,35622.5000000001,0.0,1.0
2020-08-12,1.52,1.56,1.48,1.52,203731,9.11999999999998,9.35999999999998,8.87999999999998,9.11999999999998,33955.1666666667,0.0,1.0
2020-08-13,1.56,1.6,1.4701,1.52,182907,9.35999999999998,9.59999999999998,8.82059999999998,9.11999999999998,30484.5000000001,0.0,1.0
2020-08-14,1.59,1.62,1.54,1.55,150249,9.53999999999998,9.71999999999998,9.23999999999998,9.29999999999998,25041.5000000001,0.0,1.0
2020-08-17,1.62,1.65,1.57,1.61,120543,9.71999999999998,9.89999999999998,9.41999999999998,9.65999999999998,20090.5,0.0,1.0
2020-08-18,1.56,1.64,1.55,1.63,197066,9.35999999999998,9.83999999999998,9.29999999999998,9.77999999999998,32844.3333333334,0.0,1.0
2020-08-19,1.63,1.63,1.55,1.55,127823,9.77999999999998,9.77999999999998,9.29999999999998,9.29999999999998,21303.8333333334,0.0,1.0
2020-08-20,2.0,2.01,1.65,1.72,1438061,12.0,12.06,9.89999999999998,10.32,239676.833333333,0.0,1.0
2020-08-21,2.06,2.08,1.88,1.98,827642,12.36,12.48,11.28,11.88,137940.333333333,0.0,1.0
2020-08-24,2.15,2.18,2.001,2.07,736234,12.9,13.08,12.006,12.42,122705.666666667,0.0,1.0
2020-08-25,2.39,2.65,2.3,2.3,1762131,14.34,15.9,13.8,13.8,293688.5,0.0,1.0
2020-08-26,2.26,2.5,2.14,2.39,779875,13.56,15.0,12.84,14.34,129979.166666667,0.0,1.0
2020-08-27,2.31,2.42,2.2,2.25,608932,13.86,14.52,13.2,13.5,101488.666666667,0.0,1.0
2020-08-28,2.31,2.435,2.27,2.32,325276,13.86,14.61,13.62,13.92,54212.6666666667,0.0,1.0
2020-08-31,2.29,2.3534,2.23,2.31,312531,13.74,14.1204,13.38,13.86,52088.5,0.0,1.0
2020-09-01,2.35,2.39,2.2398,2.27,295673,14.1,14.34,13.4388,13.62,49278.8333333333,0.0,1.0
2020-09-02,2.55,2.57,2.32,2.34,1014987,15.3,15.42,13.92,14.04,169164.5,0.0,1.0
2020-09-03,2.4,2.76,2.3716,2.59,1162708,14.4,16.56,14.2296,15.54,193784.666666667,0.0,1.0
2020-09-04,2.55,2.88,2.53,2.57,1633061,15.3,17.28,15.18,15.42,272176.833333333,0.0,1.0
2020-09-08,2.42,2.62,2.395,2.51,461711,14.52,15.72,14.37,15.06,76951.8333333333,0.0,1.0
2020-09-09,2.47,2.48,2.39,2.45,248369,14.82,14.88,14.34,14.7,41394.8333333333,0.0,1.0
2020-09-10,2.51,2.53,2.46,2.48,228452,15.06,15.18,14.76,14.88,38075.3333333333,0.0,1.0
2020-09-11,2.49,2.61,2.415,2.61,241946,14.94,15.66,14.49,15.66,40324.3333333333,0.0,1.0
2020-09-14,2.54,2.57,2.43,2.43,199147,15.24,15.42,14.58,14.58,33191.1666666667,0.0,1.0
2020-09-15,2.54,2.66,2.51,2.56,304759,15.24,15.96,15.06,15.36,50793.1666666667,0.0,1.0
2020-09-16,2.68,2.79,2.57,2.62,326078,16.08,16.74,15.42,15.72,54346.3333333333,0.0,1.0
2020-09-17,2.7,2.705,2.54,2.69,270940,16.2,16.23,15.24,16.14,45156.6666666667,0.0,1.0
2020-09-18,2.64,2.77,2.6,2.71,369031,15.84,16.62,15.6,16.26,61505.1666666667,0.0,1.0
2020-09-21,2.71,2.72,2.46,2.61,636920,16.26,16.32,14.76,15.66,106153.333333333,0.0,1.0
2020-09-22,2.95,2.98,2.68,2.72,1629538,17.7,17.88,16.08,16.32,271589.666666667,0.0,1.0
2020-09-23,2.71,2.97,2.65,2.9,1100730,16.26,17.82,15.9,17.4,183455,0.0,1.0
2020-09-24,2.65,2.84,2.53,2.7,539625,15.9,17.04,15.18,16.2,89937.5,0.0,1.0
2020-09-25,2.75,2.79,2.57,2.58,337609,16.5,16.74,15.42,15.48,56268.1666666667,0.0,1.0
2020-09-28,2.82,2.9,2.69,2.8,321251,16.92,17.4,16.14,16.8,53541.8333333333,0.0,1.0
2020-09-29,2.84,2.89,2.71,2.85,298603,17.04,17.34,16.26,17.1,49767.1666666667,0.0,1.0
2020-09-30,2.71,2.9417,2.64,2.84,825412,16.26,17.6502,15.84,17.04,137568.666666667,0.0,1.0
2020-10-01,2.68,2.84,2.65,2.72,458358,16.08,17.04,15.9,16.32,76393,0.0,1.0
2020-10-02,2.71,2.81,2.56,2.61,243317,16.26,16.86,15.36,15.66,40552.8333333333,0.0,1.0
2020-10-05,2.66,2.78,2.62,2.74,198262,15.96,16.68,15.72,16.44,33043.6666666667,0.0,1.0
2020-10-06,2.72,2.88,2.651,2.7,390141,16.32,17.28,15.906,16.2,65023.5,0.0,1.0
2020-10-07,2.74,2.885,2.7333,2.76,318339,16.44,17.31,16.3998,16.56,53056.5,0.0,1.0
2020-10-08,2.71,2.8,2.7,2.76,167597,16.26,16.8,16.2,16.56,27932.8333333333,0.0,1.0
2020-10-09,2.68,2.78,2.67,2.7,327536,16.08,16.68,16.02,16.2,54589.3333333333,0.0,1.0
2020-10-12,2.78,2.875,2.64,2.71,518378,16.68,17.25,15.84,16.26,86396.3333333333,0.0,1.0
2020-10-13,2.83,2.94,2.7101,2.75,360152,16.98,17.64,16.2606,16.5,60025.3333333333,0.0,1.0
2020-10-14,2.93,2.94,2.76,2.8,378567,17.58,17.64,16.56,16.8,63094.5,0.0,1.0
2020-10-15,2.97,3.0,2.82,2.93,748871,17.82,18.0,16.92,17.58,124811.833333333,0.0,1.0
2020-10-16,2.94,3.09,2.93,2.98,451192,17.64,18.54,17.58,17.88,75198.6666666667,0.0,1.0
2020-10-19,2.8,2.96,2.77,2.91,375738,16.8,17.76,16.62,17.46,62623,0.0,1.0
2020-10-20,2.85,2.92,2.8,2.8,186403,17.1,17.52,16.8,16.8,31067.1666666667,0.0,1.0
2020-10-21,2.74,2.97,2.72,2.85,456371,16.44,17.82,16.32,17.1,76061.8333333333,0.0,1.0
2020-10-22,2.78,2.855,2.7,2.77,331322,16.68,17.13,16.2,16.62,55220.3333333333,0.0,1.0
2020-10-23,2.72,2.8299,2.69,2.79,323544,16.32,16.9794,16.14,16.74,53924,0.0,1.0
2020-10-26,2.55,2.702,2.46,2.69,508997,15.3,16.212,14.76,16.14,84832.8333333333,0.0,1.0
2020-10-27,2.52,2.62,2.5,2.55,230876,15.12,15.72,15.0,15.3,38479.3333333333,0.0,1.0
2020-10-28,2.4,2.5198,2.36,2.5,467971,14.4,15.1188,14.16,15.0,77995.1666666667,0.0,1.0
2020-10-29,2.55,2.58,2.3,2.34,291819,15.3,15.48,13.8,14.04,48636.5,0.0,1.0
2020-10-30,2.48,2.5592,2.44,2.5,176897,14.88,15.3552,14.64,15.0,29482.8333333333,0.0,1.0
2020-11-02,2.47,2.5462,2.45,2.48,247960,14.82,15.2772,14.7,14.88,41326.6666666667,0.0,1.0
2020-11-03,2.5,2.555,2.47,2.5,228562,15.0,15.33,14.82,15.0,38093.6666666667,0.0,1.0
2020-11-04,2.46,2.53,2.44,2.48,146047,14.76,15.18,14.64,14.88,24341.1666666667,0.0,1.0
2020-11-05,2.61,2.66,2.45,2.45,190154,15.66,15.96,14.7,14.7,31692.3333333333,0.0,1.0
2020-11-06,2.62,2.7,2.51,2.51,330466,15.72,16.2,15.06,15.06,55077.6666666667,0.0,1.0
2020-11-09,2.47,2.85,2.375,2.75,999920,14.82,17.1,14.25,16.5,166653.333333333,0.0,1.0
2020-11-10,2.39,2.51,2.365,2.45,302430,14.34,15.06,14.19,14.7,50405,0.0,1.0
2020-11-11,2.42,2.45,2.3,2.45,238742,14.52,14.7,13.8,14.7,39790.3333333333,0.0,1.0
2020-11-12,2.38,2.43,2.34,2.4,145546,14.28,14.58,14.04,14.4,24257.6666666667,0.0,1.0
2020-11-13,2.49,2.53,2.38,2.38,286582,14.94,15.18,14.28,14.28,47763.6666666667,0.0,1.0
2020-11-16,2.4,2.57,2.36,2.57,316403,14.4,15.42,14.16,15.42,52733.8333333333,0.0,1.0
2020-11-17,2.26,2.37,2.16,2.25,611850,13.56,14.22,12.96,13.5,101975,0.0,1.0
2020-11-18,2.07,2.29,2.0448,2.25,650900,12.42,13.74,12.2688,13.5,108483.333333333,0.0,1.0
2020-11-19,1.97,2.15,1.82,2.15,1293163,11.82,12.9,10.92,12.9,215527.166666667,0.0,1.0
2020-11-20,1.99,2.01,1.9201,1.99,586427,11.94,12.06,11.5206,11.94,97737.8333333333,0.0,1.0
2020-11-23,2.09,2.16,1.92,1.99,1244613,12.54,12.96,11.52,11.94,207435.5,0.0,1.0
2020-11-24,2.3,2.4,2.01,2.1,1651703,13.8,14.4,12.06,12.6,275283.833333333,0.0,1.0
2020-11-25,2.08,2.33,2.07,2.29,437355,12.48,13.98,12.42,13.74,72892.5,0.0,1.0
2020-11-27,2.09,2.1799,2.08,2.16,331452,12.54,13.0794,12.48,12.96,55242,0.0,1.0
2020-11-30,2.03,2.18,2.01,2.09,390903,12.18,13.08,12.06,12.54,65150.5,0.0,1.0
2020-12-01,2.12,2.17,2.07,2.1,409494,12.72,13.02,12.42,12.6,68249,0.0,1.0
2020-12-02,2.16,2.215,2.07,2.11,390198,12.96,13.29,12.42,12.66,65033,0.0,1.0
2020-12-03,2.25,2.39,2.13,2.24,590454,13.5,14.34,12.78,13.44,98409,0.0,1.0
2020-12-04,2.4,2.52,2.25,2.25,724966,14.4,15.12,13.5,13.5,120827.666666667,0.0,1.0
2020-12-07,2.35,2.42,2.32,2.42,253081,14.1,14.52,13.92,14.52,42180.1666666667,0.0,1.0
2020-12-08,2.4,2.445,2.31,2.35,258553,14.4,14.67,13.86,14.1,43092.1666666667,0.0,1.0
2020-12-09,2.31,2.45,2.27,2.41,358481,13.86,14.7,13.62,14.46,59746.8333333333,0.0,1.0
2020-12-10,2.37,2.45,2.26,2.29,267512,14.22,14.7,13.56,13.74,44585.3333333333,0.0,1.0
2020-12-11,2.31,2.39,2.25,2.34,140775,13.86,14.34,13.5,14.04,23462.5,0.0,1.0
2020-12-14,2.33,2.42,2.26,2.37,341825,13.98,14.52,13.56,14.22,56970.8333333333,0.0,1.0
2020-12-15,2.35,2.4,2.28,2.37,187068,14.1,14.4,13.68,14.22,31178,0.0,1.0
2020-12-16,2.2,2.35,2.12,2.35,759949,13.2,14.1,12.72,14.1,126658.166666667,0.0,1.0
2020-12-17,2.23,2.31,2.1501,2.18,502382,13.38,13.86,12.9006,13.08,83730.3333333333,0.0,1.0
2020-12-18,2.13,2.27,2.13,2.22,374713,12.78,13.62,12.78,13.32,62452.1666666667,0.0,1.0
2020-12-21,2.08,2.2,2.07,2.15,622862,12.48,13.2,12.42,12.9,103810.333333333,0.0,1.0
2020-12-22,2.05,2.125,1.99,2.08,382316,12.3,12.75,11.94,12.48,63719.3333333333,0.0,1.0
2020-12-23,2.11,2.2101,2.04,2.07,511377,12.66,13.2606,12.24,12.42,85229.5,0.0,1.0
2020-12-24,2.19,2.205,2.0802,2.16,184755,13.14,13.23,12.4812,12.96,30792.5,0.0,1.0
2020-12-28,2.1,2.22,2.1,2.21,275279,12.6,13.32,12.6,13.26,45879.8333333333,0.0,1.0
2020-12-29,2.11,2.17,2.05,2.09,482382,12.66,13.02,12.3,12.54,80397,0.0,1.0
2020-12-30,2.09,2.216,2.075,2.11,469039,12.54,13.296,12.45,12.66,78173.1666666667,0.0,1.0
2020-12-31,2.11,2.13,2.01,2.05,357560,12.66,12.78,12.06,12.3,59593.3333333333,0.0,1.0
2021-01-04,1.98,2.15,1.95,2.14,341358,11.88,12.9,11.7,12.84,56893,0.0,1.0
2021-01-05,1.96,2.05,1.95,1.99,426627,11.76,12.3,11.7,11.94,71104.5,0.0,1.0
2021-01-06,1.9,2.075,1.88,1.99,795799,11.4,12.45,11.28,11.94,132633.166666667,0.0,1.0
2021-01-07,1.92,2.0,1.87,1.95,564229,11.52,12.0,11.22,11.7,94038.1666666667,0.0,1.0
2021-01-08,1.88,1.95,1.8425,1.92,574103,11.28,11.7,11.055,11.52,95683.8333333333,0.0,1.0
2021-01-11,1.86,1.94,1.79,1.88,474375,11.16,11.64,10.74,11.28,79062.5,0.0,1.0
2021-01-12,1.86,1.94,1.75,1.75,476397,11.16,11.64,10.5,10.5,79399.5,0.0,1.0
2021-01-13,1.8,1.905,1.79,1.89,485019,10.8,11.43,10.74,11.34,80836.5,0.0,1.0
2021-01-14,1.89,1.94,1.8,1.82,588770,11.34,11.64,10.8,10.92,98128.3333333333,0.0,1.0
2021-01-15,1.86,1.9,1.81,1.88,409423,11.16,11.4,10.86,11.28,68237.1666666667,0.0,1.0
2021-01-19,1.86,1.89,1.78,1.84,570826,11.16,11.34,10.68,11.04,95137.6666666667,0.0,1.0
2021-01-20,1.8,1.8967,1.75,1.88,694319,10.8,11.3802,10.5,11.28,115719.833333333,0.0,1.0
2021-01-21,1.79,1.85,1.71,1.8,831573,10.74,11.1,10.26,10.8,138595.5,0.0,1.0
2021-01-22,1.94,2.05,1.75,1.76,1713711,11.64,12.3,10.5,10.56,285618.5,0.0,1.0
2021-01-25,2.11,2.12,1.84,2.07,1813050,12.66,12.72,11.04,12.42,302175,0.0,1.0
2021-01-26,2.0,2.11,1.92,2.11,920420,12.0,12.66,11.52,12.66,153403.333333333,0.0,1.0
2021-01-27,1.83,2.085,1.8,1.93,1389498,10.98,12.51,10.8,11.58,231583,0.0,1.0
2021-01-28,1.96,2.04,1.84,1.84,719266,11.76,12.24,11.04,11.04,119877.666666667,0.0,1.0
2021-01-29,1.99,2.05,1.89,1.96,542105,11.94,12.3,11.34,11.76,90350.8333333333,0.0,1.0
2021-02-01,2.0,2.0587,1.93,2.03,322846,12.0,12.3522,11.58,12.18,53807.6666666667,0.0,1.0
2021-02-02,2.08,2.12,1.95,2.02,690585,12.48,12.72,11.7,12.12,115097.5,0.0,1.0
2021-02-03,2.23,2.28,2.0627,2.08,896772,13.38,13.68,12.3762,12.48,149462,0.0,1.0
2021-02-04,2.1,2.2499,2.09,2.22,322531,12.6,13.4994,12.54,13.32,53755.1666666667,0.0,1.0
2021-02-05,2.08,2.14,2.0,2.11,568092,12.48,12.84,12.0,12.66,94682,0.0,1.0
2021-02-08,2.23,2.28,2.085,2.16,768655,13.38,13.68,12.51,12.96,128109.166666667,0.0,1.0
2021-02-09,2.24,2.28,2.1,2.23,418704,13.44,13.68,12.6,13.38,69784,0.0,1.0
2021-02-10,2.44,2.48,2.0817,2.33,1725765,14.64,14.88,12.4902,13.98,287627.5,0.0,1.0
2021-02-11,2.52,2.74,2.3958,2.56,1715049,15.12,16.44,14.3748,15.36,285841.5,0.0,1.0
2021-02-12,2.43,2.509,2.39,2.5,722528,14.58,15.054,14.34,15.0,120421.333333333,0.0,1.0
2021-02-16,2.33,2.47,2.3,2.43,466656,13.98,14.82,13.8,14.58,77776,0.0,1.0
2021-02-17,2.34,2.35,2.11,2.29,860987,14.04,14.1,12.66,13.74,143497.833333333,0.0,1.0
2021-02-18,2.25,2.32,2.17,2.24,317453,13.5,13.92,13.02,13.44,52908.8333333333,0.0,1.0
2021-02-19,2.27,2.3569,2.18,2.27,342552,13.62,14.1414,13.08,13.62,57092,0.0,1.0
2021-02-22,2.5,2.56,2.21,2.25,1502760,15.0,15.36,13.26,13.5,250460,0.0,1.0
2021-02-23,2.4,2.47,2.16,2.47,579509,14.4,14.82,12.96,14.82,96584.8333333333,0.0,1.0
2021-02-24,2.43,2.57,2.3601,2.38,704600,14.58,15.42,14.1606,14.28,117433.333333333,0.0,1.0
2021-02-25,2.25,2.49,2.22,2.48,467657,13.5,14.94,13.32,14.88,77942.8333333333,0.0,1.0
2021-02-26,2.24,2.32,2.15,2.26,289736,13.44,13.92,12.9,13.56,48289.3333333333,0.0,1.0
2021-03-01,2.26,2.38,2.22,2.3,213683,13.56,14.28,13.32,13.8,35613.8333333333,0.0,1.0
2021-03-02,2.25,2.33,2.19,2.26,178595,13.5,13.98,13.14,13.56,29765.8333333333,0.0,1.0
2021-03-03,2.31,2.39,2.21,2.25,407681,13.86,14.34,13.26,13.5,67946.8333333333,0.0,1.0
2021-03-04,2.09,2.34,1.99,2.34,670803,12.54,14.04,11.94,14.04,111800.5,0.0,1.0
2021-03-05,2.24,2.24,2.02,2.14,878929,13.44,13.44,12.12,12.84,146488.166666667,0.0,1.0
2021-03-08,2.26,2.31,2.2059,2.24,361398,13.56,13.86,13.2354,13.44,60233,0.0,1.0
2021-03-09,2.14,2.3,2.07,2.26,609818,12.84,13.8,12.42,13.56,101636.333333333,0.0,1.0
2021-03-10,2.2,2.24,2.14,2.14,768528,13.2,13.44,12.84,12.84,128088,0.0,1.0
2021-03-11,2.25,2.275,2.2,2.26,318242,13.5,13.65,13.2,13.56,53040.3333333333,0.0,1.0
2021-03-12,2.31,2.34,2.2,2.28,171797,13.86,14.04,13.2,13.68,28632.8333333333,0.0,1.0
2021-03-15,2.22,2.33,2.16,2.3,302837,13.32,13.98,12.96,13.8,50472.8333333333,0.0,1.0
2021-03-16,2.02,2.26,2.01,2.26,994456,12.12,13.56,12.06,13.56,165742.666666667,0.0,1.0
2021-03-17,2.0,2.08,1.87,2.0,1391995,12.0,12.48,11.22,12.0,231999.166666667,0.0,1.0
2021-03-18,1.93,2.05,1.88,1.99,544198,11.58,12.3,11.28,11.94,90699.6666666667,0.0,1.0
2021-03-19,1.9,1.96,1.89,1.93,592750,11.4,11.76,11.34,11.58,98791.6666666667,0.0,1.0
2021-03-22,1.95,1.98,1.85,1.93,422528,11.7,11.88,11.1,11.58,70421.3333333333,0.0,1.0
2021-03-23,1.76,2.0,1.7454,2.0,846399,10.56,12.0,10.4724,12.0,141066.5,0.0,1.0
2021-03-24,1.81,1.88,1.79,1.84,389128,10.86,11.28,10.74,11.04,64854.6666666667,0.0,1.0
2021-03-25,1.9,1.91,1.72,1.79,410318,11.4,11.46,10.32,10.74,68386.3333333333,0.0,1.0
2021-03-26,1.86,1.94,1.84,1.94,244054,11.16,11.64,11.04,11.64,40675.6666666667,0.0,1.0
2021-03-29,1.78,1.89,1.77,1.88,149418,10.68,11.34,10.62,11.28,24903,0.0,1.0
2021-03-30,1.77,1.82,1.75,1.82,213176,10.62,10.92,10.5,10.92,35529.3333333333,0.0,1.0
2021-03-31,1.68,1.8,1.66,1.77,273500,10.08,10.8,9.95999999999998,10.62,45583.3333333333,0.0,1.0
2021-04-01,1.75,1.8,1.68,1.73,166588,10.5,10.8,10.08,10.38,27764.6666666667,0.0,1.0
2021-04-05,1.75,1.7725,1.71,1.77,155831,10.5,10.635,10.26,10.62,25971.8333333333,0.0,1.0
2021-04-06,1.67,1.75,1.66,1.69,219526,10.02,10.5,9.95999999999998,10.14,36587.6666666667,0.0,1.0
2021-04-07,1.68,1.7181,1.66,1.66,83621,10.08,10.3086,9.95999999999998,9.95999999999998,13936.8333333333,0.0,1.0
2021-04-08,1.57,1.7,1.56,1.65,319544,9.41999999999998,10.2,9.35999999999998,9.89999999999998,53257.3333333334,0.0,1.0
2021-04-09,1.56,1.61,1.55,1.58,98117,9.35999999999998,9.65999999999998,9.29999999999998,9.47999999999998,16352.8333333334,0.0,1.0
2021-04-12,1.54,1.5713,1.44,1.55,301424,9.23999999999998,9.42779999999998,8.63999999999998,9.29999999999998,50237.3333333334,0.0,1.0
2021-04-13,1.55,1.67,1.53,1.67,350808,9.29999999999998,10.02,9.17999999999998,10.02,58468.0000000001,0.0,1.0
2021-04-14,1.54,1.58,1.52,1.53,124947,9.23999999999998,9.47999999999998,9.11999999999998,9.17999999999998,20824.5,0.0,1.0
2021-04-15,1.48,1.55,1.48,1.52,288977,8.87999999999998,9.29999999999998,8.87999999999998,9.11999999999998,48162.8333333334,0.0,1.0
2021-04-16,1.41,1.48,1.35,1.46,326232,8.45999999999998,8.87999999999998,8.09999999999999,8.75999999999998,54372.0000000001,0.0,1.0
2021-04-19,1.44,1.46,1.31,1.32,322447,8.63999999999998,8.75999999999998,7.85999999999999,7.91999999999998,53741.1666666668,0.0,1.0
2021-04-20,1.3,1.4373,1.29,1.4,267881,7.79999999999998,8.62379999999998,7.73999999999999,8.39999999999998,44646.8333333335,0.0,1.0
2021-04-21,1.28,1.3,1.21,1.25,577890,7.67999999999999,7.79999999999998,7.25999999999999,7.49999999999999,96315.0000000001,0.0,1.0
2021-04-22,1.42,1.5,1.25,1.25,752863,8.51999999999998,8.99999999999998,7.49999999999999,7.49999999999999,125477.166666667,0.0,1.0
2021-04-23,1.4,1.44,1.37,1.41,174570,8.39999999999998,8.63999999999998,8.21999999999998,8.45999999999998,29095.0000000001,0.0,1.0
2021-04-26,1.43,1.44,1.38,1.38,227283,8.57999999999998,8.63999999999998,8.27999999999998,8.27999999999998,37880.5000000001,0.0,1.0
2021-04-27,1.58,1.59,1.41,1.43,469186,9.47999999999998,9.53999999999998,8.45999999999998,8.57999999999998,78197.6666666668,0.0,1.0
2021-04-28,1.56,1.62,1.5,1.57,241038,9.35999999999998,9.71999999999998,8.99999999999998,9.41999999999998,40173.0000000001,0.0,1.0
2021-04-29,1.58,1.65,1.48,1.65,211303,9.47999999999998,9.89999999999998,8.87999999999998,9.89999999999998,35217.1666666667,0.0,1.0
2021-04-30,1.52,1.59,1.5,1.57,192462,9.11999999999998,9.53999999999998,8.99999999999998,9.41999999999998,32077.0000000001,0.0,1.0
2021-05-03,1.56,1.57,1.49,1.53,138569,9.35999999999998,9.41999999999998,8.93999999999998,9.17999999999998,23094.8333333334,0.0,1.0
2021-05-04,1.59,1.6,1.45,1.55,159003,9.53999999999998,9.59999999999998,8.69999999999998,9.29999999999998,26500.5000000001,0.0,1.0
2021-05-05,1.56,1.61,1.5,1.59,145800,9.35999999999998,9.65999999999998,8.99999999999998,9.53999999999998,24300.0000000001,0.0,1.0
2021-05-06,1.52,1.54,1.48,1.5,102356,9.11999999999998,9.23999999999998,8.87999999999998,8.99999999999998,17059.3333333334,0.0,1.0
2021-05-07,1.65,1.66,1.49,1.49,251855,9.89999999999998,9.95999999999998,8.93999999999998,8.93999999999998,41975.8333333334,0.0,1.0
2021-05-10,1.69,1.71,1.57,1.69,301268,10.14,10.26,9.41999999999998,10.14,50211.3333333333,0.0,1.0
2021-05-11,1.85,1.88,1.59,1.59,741182,11.1,11.28,9.53999999999998,9.53999999999998,123530.333333333,0.0,1.0
2021-05-12,1.96,1.98,1.84,1.87,525165,11.76,11.88,11.04,11.22,87527.5,0.0,1.0
2021-05-13,1.9,1.98,1.83,1.97,483604,11.4,11.88,10.98,11.82,80600.6666666667,0.0,1.0
2021-05-14,1.85,1.949,1.83,1.92,328848,11.1,11.694,10.98,11.52,54808,0.0,1.0
2021-05-17,1.9,1.94,1.768,1.82,266131,11.4,11.64,10.608,10.92,44355.1666666667,0.0,1.0
2021-05-18,1.92,1.956,1.8037,1.9,127256,11.52,11.736,10.8222,11.4,21209.3333333333,0.0,1.0
2021-05-19,1.97,1.995,1.8231,1.84,298708,11.82,11.97,10.9386,11.04,49784.6666666667,0.0,1.0
2021-05-20,1.96,2.0,1.88,1.98,129562,11.76,12.0,11.28,11.88,21593.6666666667,0.0,1.0
2021-05-21,1.9,1.98,1.89,1.97,101741,11.4,11.88,11.34,11.82,16956.8333333333,0.0,1.0
2021-05-24,2.17,2.22,1.88,1.9,476895,13.02,13.32,11.28,11.4,79482.5,0.0,1.0
2021-05-25,2.0,2.2,2.0,2.15,331615,12.0,13.2,12.0,12.9,55269.1666666667,0.0,1.0
2021-05-26,2.06,2.11,1.95,1.99,491484,12.36,12.66,11.7,11.94,81914,0.0,1.0
2021-05-27,2.19,2.24,2.11,2.12,330476,13.14,13.44,12.66,12.72,55079.3333333333,0.0,1.0
2021-05-28,2.18,2.23,2.12,2.23,115735,13.08,13.38,12.72,13.38,19289.1666666667,0.0,1.0
2021-06-01,2.18,2.24,2.12,2.24,106876,13.08,13.44,12.72,13.44,17812.6666666667,0.0,1.0
2021-06-02,2.12,2.1901,2.11,2.17,175457,12.72,13.1406,12.66,13.02,29242.8333333333,0.0,1.0
2021-06-03,2.18,2.1977,2.105,2.11,85277,13.08,13.1862,12.63,12.66,14212.8333333333,0.0,1.0
2021-06-04,2.19,2.22,2.13,2.17,145221,13.14,13.32,12.78,13.02,24203.5,0.0,1.0
2021-06-07,2.13,2.24,2.12,2.19,81719,12.78,13.44,12.72,13.14,13619.8333333333,0.0,1.0
2021-06-08,2.02,2.1325,1.9902,2.1,321037,12.12,12.795,11.9412,12.6,53506.1666666667,0.0,1.0
2021-06-09,2.03,2.09,2.02,2.02,146816,12.18,12.54,12.12,12.12,24469.3333333333,0.0,1.0
2021-06-10,2.06,2.1,2.0,2.1,122926,12.36,12.6,12.0,12.6,20487.6666666667,0.0,1.0
2021-06-11,2.11,2.13,2.06,2.09,115154,12.66,12.78,12.36,12.54,19192.3333333333,0.0,1.0
2021-06-14,2.0,2.15,2.0,2.12,160539,12.0,12.9,12.0,12.72,26756.5,0.0,1.0
2021-06-15,1.99,2.02,1.87,1.99,148340,11.94,12.12,11.22,11.94,24723.3333333333,0.0,1.0
2021-06-16,1.9,1.97,1.87,1.96,119595,11.4,11.82,11.22,11.76,19932.5,0.0,1.0
2021-06-17,1.91,1.93,1.82,1.9,210561,11.46,11.58,10.92,11.4,35093.5,0.0,1.0
2021-06-18,1.98,1.98,1.89,1.96,281538,11.88,11.88,11.34,11.76,46923,0.0,1.0
2021-06-21,2.04,2.05,1.9276,1.96,188817,12.24,12.3,11.5656,11.76,31469.5,0.0,1.0
2021-06-22,1.92,2.08,1.87,2.07,175409,11.52,12.48,11.22,12.42,29234.8333333333,0.0,1.0
2021-06-23,1.9,1.97,1.89,1.89,157707,11.4,11.82,11.34,11.34,26284.5,0.0,1.0
2021-06-24,1.89,1.94,1.87,1.89,98456,11.34,11.64,11.22,11.34,16409.3333333333,0.0,1.0
2021-06-25,1.9,1.94,1.86,1.87,335566,11.4,11.64,11.16,11.22,55927.6666666667,0.0,1.0
2021-06-28,1.82,1.92,1.78,1.9,179810,10.92,11.52,10.68,11.4,29968.3333333333,0.0,1.0
2021-06-29,1.79,1.83,1.75,1.8,107528,10.74,10.98,10.5,10.8,17921.3333333333,0.0,1.0
2021-06-30,1.73,1.81,1.73,1.79,131713,10.38,10.86,10.38,10.74,21952.1666666667,0.0,1.0
2021-07-01,1.81,1.8684,1.73,1.73,423741,10.86,11.2104,10.38,10.38,70623.5,0.0,1.0
2021-07-02,1.8,1.87,1.78,1.87,128678,10.8,11.22,10.68,11.22,21446.3333333333,0.0,1.0
2021-07-06,1.8,1.82,1.76,1.8,89696,10.8,10.92,10.56,10.8,14949.3333333333,0.0,1.0
2021-07-07,1.75,1.82,1.75,1.82,240597,10.5,10.92,10.5,10.92,40099.5,0.0,1.0
2021-07-08,1.76,1.77,1.72,1.73,121875,10.56,10.62,10.32,10.38,20312.5,0.0,1.0
2021-07-09,1.76,1.78,1.73,1.74,167813,10.56,10.68,10.38,10.44,27968.8333333333,0.0,1.0
2021-07-12,1.77,1.79,1.712,1.73,122315,10.62,10.74,10.272,10.38,20385.8333333333,0.0,1.0
2021-07-13,1.74,1.78,1.73,1.74,91739,10.44,10.68,10.38,10.44,15289.8333333333,0.0,1.0
2021-07-14,1.72,1.76,1.71,1.74,65807,10.32,10.56,10.26,10.44,10967.8333333333,0.0,1.0
2021-07-15,1.67,1.73,1.64,1.7,129951,10.02,10.38,9.83999999999998,10.2,21658.5,0.0,1.0
2021-07-16,1.66,1.7,1.65,1.69,62639,9.95999999999998,10.2,9.89999999999998,10.14,10439.8333333334,0.0,1.0
2021-07-19,1.61,1.66,1.565,1.65,142835,9.65999999999998,9.95999999999998,9.38999999999998,9.89999999999998,23805.8333333334,0.0,1.0
2021-07-20,1.66,1.74,1.6,1.62,138947,9.95999999999998,10.44,9.59999999999998,9.71999999999998,23157.8333333334,0.0,1.0
2021-07-21,1.66,1.74,1.66,1.69,70897,9.95999999999998,10.44,9.95999999999998,10.14,11816.1666666667,0.0,1.0
2021-07-22,1.65,1.69,1.6318,1.68,31569,9.89999999999998,10.14,9.79079999999998,10.08,5261.50000000001,0.0,1.0
2021-07-23,1.6,1.65,1.6,1.632,66114,9.59999999999998,9.89999999999998,9.59999999999998,9.79199999999998,11019,0.0,1.0
2021-07-26,1.61,1.66,1.59,1.59,55715,9.65999999999998,9.95999999999998,9.53999999999998,9.53999999999998,9285.83333333335,0.0,1.0
2021-07-27,1.63,1.64,1.59,1.62,46333,9.77999999999998,9.83999999999998,9.53999999999998,9.71999999999998,7722.16666666668,0.0,1.0
2021-07-28,1.62,1.64,1.6,1.61,16547,9.71999999999998,9.83999999999998,9.59999999999998,9.65999999999998,2757.83333333334,0.0,1.0
2021-07-29,1.68,1.6999,1.6399,1.64,21212,10.08,10.1994,9.83939999999998,9.83999999999998,3535.33333333333,0.0,1.0
2021-07-30,1.75,1.76,1.65,1.68,89561,10.5,10.56,9.89999999999998,10.08,14926.8333333333,0.0,1.0
2021-08-02,1.66,1.799,1.65,1.76,83377,9.95999999999998,10.794,9.89999999999998,10.56,13896.1666666667,0.0,1.0
2021-08-03,1.7,1.71,1.6499,1.7,64259,10.2,10.26,9.89939999999998,10.2,10709.8333333333,0.0,1.0
2021-08-04,1.7,1.71,1.63,1.68,95006,10.2,10.26,9.77999999999998,10.08,15834.3333333333,0.0,1.0
2021-08-05,1.71,1.7194,1.65,1.69,86270,10.26,10.3164,9.89999999999998,10.14,14378.3333333333,0.0,1.0
2021-08-06,1.68,1.725,1.6662,1.71,78565,10.08,10.35,9.99719999999998,10.26,13094.1666666667,0.0,1.0
2021-08-09,1.55,1.775,1.51,1.77,241224,9.29999999999998,10.65,9.05999999999998,10.62,40204.0000000001,0.0,1.0
2021-08-10,1.65,1.67,1.54,1.54,142527,9.89999999999998,10.02,9.23999999999998,9.23999999999998,23754.5,0.0,1.0
2021-08-11,1.63,1.6858,1.6,1.63,33762,9.77999999999998,10.1148,9.59999999999998,9.77999999999998,5627.00000000001,0.0,1.0
2021-08-12,1.58,1.63,1.58,1.59,65423,9.47999999999998,9.77999999999998,9.47999999999998,9.53999999999998,10903.8333333334,0.0,1.0
2021-08-13,1.58,1.61,1.53,1.58,83657,9.47999999999998,9.65999999999998,9.17999999999998,9.47999999999998,13942.8333333334,0.0,1.0
2021-08-16,1.52,1.57,1.51,1.55,47371,9.11999999999998,9.41999999999998,9.05999999999998,9.29999999999998,7895.16666666668,0.0,1.0
2021-08-17,1.43,1.53,1.4,1.53,146292,8.57999999999998,9.17999999999998,8.39999999999998,9.17999999999998,24382.0000000001,0.0,1.0
2021-08-18,1.42,1.48,1.4133,1.42,64840,8.51999999999998,8.87999999999998,8.47979999999998,8.51999999999998,10806.6666666667,0.0,1.0
2021-08-19,1.39,1.44,1.36,1.42,601826,8.33999999999998,8.63999999999998,8.15999999999998,8.51999999999998,100304.333333334,0.0,1.0
2021-08-20,1.39,1.4199,1.38,1.41,86897,8.33999999999998,8.51939999999998,8.27999999999998,8.45999999999998,14482.8333333334,0.0,1.0
2021-08-23,1.37,1.44,1.35,1.41,105247,8.21999999999998,8.63999999999998,8.09999999999999,8.45999999999998,17541.1666666667,0.0,1.0
2021-08-24,1.39,1.41,1.38,1.39,85227,8.33999999999998,8.45999999999998,8.27999999999998,8.33999999999998,14204.5,0.0,1.0
2021-08-25,1.39,1.405,1.38,1.4,87582,8.33999999999998,8.42999999999998,8.27999999999998,8.39999999999998,14597,0.0,1.0
2021-08-26,1.39,1.39,1.34,1.38,72131,8.33999999999998,8.33999999999998,8.03999999999998,8.27999999999998,12021.8333333334,0.0,1.0
2021-08-27,1.38,1.44,1.34,1.4,310953,8.27999999999998,8.63999999999998,8.03999999999998,8.39999999999998,51825.5000000001,0.0,1.0
2021-08-30,1.37,1.395,1.34,1.39,87993,8.21999999999998,8.36999999999998,8.03999999999998,8.33999999999998,14665.5,0.0,1.0
2021-08-31,1.38,1.4,1.35,1.35,60632,8.27999999999998,8.39999999999998,8.09999999999999,8.09999999999999,10105.3333333334,0.0,1.0
2021-09-01,1.36,1.4,1.35,1.36,81392,8.15999999999998,8.39999999999998,8.09999999999999,8.15999999999998,13565.3333333334,0.0,1.0
2021-09-02,1.36,1.38,1.33,1.36,167785,8.15999999999998,8.27999999999998,7.97999999999999,8.15999999999998,27964.1666666667,0.0,1.0
2021-09-03,1.37,1.43,1.37,1.4,142691,8.21999999999998,8.57999999999998,8.21999999999998,8.39999999999998,23781.8333333334,0.0,1.0
2021-09-07,1.37,1.42,1.36,1.4,76986,8.21999999999998,8.51999999999998,8.15999999999998,8.39999999999998,12831,0.0,1.0
2021-09-08,1.3,1.4,1.27,1.35,216124,7.79999999999998,8.39999999999998,7.61999999999999,8.09999999999999,36020.6666666668,0.0,1.0
2021-09-09,1.34,1.35,1.28,1.28,110194,8.03999999999998,8.09999999999999,7.67999999999999,7.67999999999999,18365.6666666667,0.0,1.0
2021-09-10,1.27,1.39,1.26,1.33,226603,7.61999999999999,8.33999999999998,7.55999999999999,7.97999999999999,37767.1666666667,0.0,1.0
2021-09-13,1.28,1.32,1.27,1.3,118639,7.67999999999999,7.91999999999998,7.61999999999999,7.79999999999998,19773.1666666667,0.0,1.0
2021-09-14,1.27,1.3,1.25,1.3,113939,7.61999999999999,7.79999999999998,7.49999999999999,7.79999999999998,18989.8333333334,0.0,1.0
2021-09-15,1.24,1.3,1.22,1.29,326451,7.43999999999999,7.79999999999998,7.31999999999999,7.73999999999999,54408.5000000001,0.0,1.0
2021-09-16,1.28,1.3,1.22,1.22,211864,7.67999999999999,7.79999999999998,7.31999999999999,7.31999999999999,35310.6666666667,0.0,1.0
2021-09-17,1.3,1.3,1.23,1.26,350402,7.79999999999998,7.79999999999998,7.37999999999999,7.55999999999999,58400.3333333335,0.0,1.0
2021-09-20,1.29,1.295,1.25,1.29,96326,7.73999999999999,7.76999999999998,7.49999999999999,7.73999999999999,16054.3333333334,0.0,1.0
2021-09-21,1.24,1.32,1.24,1.32,64346,7.43999999999999,7.91999999999998,7.43999999999999,7.91999999999998,10724.3333333333,0.0,1.0
2021-09-22,1.3,1.32,1.25,1.28,142261,7.79999999999998,7.91999999999998,7.49999999999999,7.67999999999999,23710.1666666667,0.0,1.0
2021-09-23,1.34,1.4,1.2738,1.28,480900,8.03999999999998,8.39999999999998,7.64279999999999,7.67999999999999,80150.0000000002,0.0,1.0
2021-09-24,1.25,1.3673,1.24,1.34,306916,7.49999999999999,8.20379999999998,7.43999999999999,8.03999999999998,51152.6666666667,0.0,1.0
2021-09-27,1.31,1.37,1.24,1.25,309778,7.85999999999999,8.21999999999998,7.43999999999999,7.49999999999999,51629.6666666667,0.0,1.0
2021-09-28,1.22,1.38,1.22,1.29,447481,7.31999999999999,8.27999999999998,7.31999999999999,7.73999999999999,74580.1666666668,0.0,1.0
2021-09-29,1.22,1.2615,1.17,1.25,235669,7.31999999999999,7.56899999999999,7.01999999999999,7.49999999999999,39278.1666666667,0.0,1.0
2021-09-30,1.26,1.27,1.18,1.2,180607,7.55999999999999,7.61999999999999,7.07999999999999,7.19999999999999,30101.1666666667,0.0,1.0
2021-10-01,1.26,1.295,1.21,1.23,231272,7.55999999999999,7.76999999999998,7.25999999999999,7.37999999999999,38545.3333333334,0.0,1.0
2021-10-04,1.26,1.29,1.22,1.26,300343,7.55999999999999,7.73999999999999,7.31999999999999,7.55999999999999,50057.1666666667,0.0,1.0
2021-10-05,1.18,1.29,1.17,1.29,500866,7.07999999999999,7.73999999999999,7.01999999999999,7.73999999999999,83477.6666666668,0.0,1.0
2021-10-06,1.08,1.18,1.0599,1.17,943681,6.47999999999999,7.07999999999999,6.35939999999999,7.01999999999999,157280.166666667,0.0,1.0
2021-10-07,1.07,1.1251,1.07,1.09,611509,6.41999999999999,6.75059999999999,6.41999999999999,6.53999999999999,101918.166666667,0.0,1.0
2021-10-08,1.07,1.13,1.07,1.08,452727,6.41999999999999,6.77999999999999,6.41999999999999,6.47999999999999,75454.5000000001,0.0,1.0
2021-10-11,1.06,1.11,1.0397,1.08,774383,6.35999999999999,6.65999999999999,6.23819999999999,6.47999999999999,129063.833333334,0.0,1.0
2021-10-12,1.02,1.1,0.998,1.07,1032132,6.11999999999999,6.59999999999999,5.98799999999999,6.41999999999999,172022,0.0,1.0
2021-10-13,1.03,1.08,1.0,1.03,2484372,6.17999999999999,6.47999999999999,5.99999999999999,6.17999999999999,414062.000000001,0.0,1.0
2021-10-14,1.08,1.08,1.05,1.07,435630,6.47999999999999,6.47999999999999,6.29999999999999,6.41999999999999,72605.0000000001,0.0,1.0
2021-10-15,1.08,1.1,1.07,1.1,483987,6.47999999999999,6.59999999999999,6.41999999999999,6.59999999999999,80664.5000000001,0.0,1.0
2021-10-18,1.04,1.1,1.03,1.09,296971,6.23999999999999,6.59999999999999,6.17999999999999,6.53999999999999,49495.1666666667,0.0,1.0
2021-10-19,1.05,1.09,1.04,1.05,332223,6.29999999999999,6.53999999999999,6.23999999999999,6.29999999999999,55370.5000000001,0.0,1.0
2021-10-20,1.06,1.1,1.05,1.05,635795,6.35999999999999,6.59999999999999,6.29999999999999,6.29999999999999,105965.833333334,0.0,1.0
2021-10-21,1.07,1.09,1.06,1.08,308546,6.41999999999999,6.53999999999999,6.35999999999999,6.47999999999999,51424.3333333334,0.0,1.0
2021-10-22,1.09,1.1,1.06,1.06,474629,6.53999999999999,6.59999999999999,6.35999999999999,6.35999999999999,79104.8333333335,0.0,1.0
2021-10-25,1.06,1.11,1.05,1.1,560710,6.35999999999999,6.65999999999999,6.29999999999999,6.59999999999999,93451.6666666668,0.0,1.0
2021-10-26,1.13,1.15,1.05,1.06,463498,6.77999999999999,6.89999999999999,6.29999999999999,6.35999999999999,77249.6666666668,0.0,1.0
2021-10-27,1.11,1.15,1.09,1.15,199999,6.65999999999999,6.89999999999999,6.53999999999999,6.89999999999999,33333.1666666667,0.0,1.0
2021-10-28,1.18,1.19,1.11,1.11,376876,7.07999999999999,7.13999999999999,6.65999999999999,6.65999999999999,62812.6666666667,0.0,1.0
2021-10-29,1.17,1.3396,1.15,1.18,1041057,7.01999999999999,8.03759999999998,6.89999999999999,7.07999999999999,173509.5,0.0,1.0
2021-11-01,1.2,1.23,1.14,1.16,942270,7.19999999999999,7.37999999999999,6.83999999999999,6.95999999999999,157045,0.0,1.0
2021-11-02,1.19,1.2486,1.17,1.2,164119,7.13999999999999,7.49159999999998,7.01999999999999,7.19999999999999,27353.1666666667,0.0,1.0
2021-11-03,1.23,1.2402,1.1965,1.24,139798,7.37999999999999,7.44119999999999,7.17899999999999,7.43999999999999,23299.6666666667,0.0,1.0
2021-11-04,1.18,1.27,1.17,1.27,180188,7.07999999999999,7.61999999999999,7.01999999999999,7.61999999999999,30031.3333333334,0.0,1.0
2021-11-05,1.15,1.23,1.15,1.18,260112,6.89999999999999,7.37999999999999,6.89999999999999,7.07999999999999,43352.0000000001,0.0,1.0
2021-11-08,1.25,1.25,1.15,1.15,254214,7.49999999999999,7.49999999999999,6.89999999999999,6.89999999999999,42369.0000000001,0.0,1.0
2021-11-09,1.14,1.22,1.12,1.22,387198,6.83999999999999,7.31999999999999,6.71999999999999,7.31999999999999,64533.0000000001,0.0,1.0
2021-11-10,1.01,1.14,1.0,1.14,566355,6.05999999999999,6.83999999999999,5.99999999999999,6.83999999999999,94392.5000000001,0.0,1.0
2021-11-11,0.986,1.01,0.975,1.0,591333,5.91599999999999,6.05999999999999,5.84999999999999,5.99999999999999,98555.5000000002,0.0,1.0
2021-11-12,1.03,1.08,0.99,0.99,526564,6.17999999999999,6.47999999999999,5.93999999999999,5.93999999999999,87760.6666666668,0.0,1.0
2021-11-15,0.9801,1.05,0.9642,1.02,275455,5.88059999999999,6.29999999999999,5.78519999999999,6.11999999999999,45909.1666666668,0.0,1.0
2021-11-16,0.95,0.99,0.9301,0.99,253016,5.69999999999999,5.93999999999999,5.58059999999999,5.93999999999999,42169.3333333334,0.0,1.0
2021-11-17,0.8198,0.95,0.7976,0.932,810578,4.91879999999999,5.69999999999999,4.78559999999999,5.59199999999999,135096.333333334,0.0,1.0
2021-11-18,0.8077,0.840101,0.8031,0.8178,452024,4.84619999999999,5.04060599999999,4.81859999999999,4.90679999999999,75337.3333333335,0.0,1.0
2021-11-19,0.83,0.838,0.8165,0.8167,288851,4.97999999999999,5.02799999999999,4.89899999999999,4.90019999999999,48141.8333333334,0.0,1.0
2021-11-22,0.8297,0.848,0.8207,0.83,292951,4.97819999999999,5.08799999999999,4.92419999999999,4.97999999999999,48825.1666666668,0.0,1.0
2021-11-23,0.8201,0.86,0.82,0.8218,410824,4.92059999999999,5.15999999999999,4.91999999999999,4.93079999999999,68470.6666666668,0.0,1.0
2021-11-24,0.82,0.831,0.8047,0.82,161347,4.91999999999999,4.98599999999999,4.82819999999999,4.91999999999999,26891.1666666667,0.0,1.0
2021-11-26,0.7697,0.8265,0.7602,0.8265,174880,4.61819999999999,4.95899999999999,4.56119999999999,4.95899999999999,29146.6666666667,0.0,1.0
2021-11-29,0.7809,0.7951,0.7693,0.7693,284087,4.68539999999999,4.77059999999999,4.61579999999999,4.61579999999999,47347.8333333334,0.0,1.0
2021-11-30,0.7474,0.798,0.7363,0.77,190360,4.48439999999999,4.78799999999999,4.41779999999999,4.61999999999999,31726.6666666667,0.0,1.0
2021-12-01,0.69,0.7621,0.65,0.74,418919,4.13999999999999,4.57259999999999,3.89999999999999,4.43999999999999,69819.8333333335,0.0,1.0
2021-12-02,0.7455,0.75,0.69,0.7131,534743,4.47299999999999,4.49999999999999,4.13999999999999,4.27859999999999,89123.8333333335,0.0,1.0
2021-12-03,0.7,0.75,0.6748,0.715,196712,4.19999999999999,4.49999999999999,4.04879999999999,4.28999999999999,32785.3333333334,0.0,1.0
2021-12-06,0.7416,0.75,0.6815,0.71,304017,4.44959999999999,4.49999999999999,4.08899999999999,4.25999999999999,50669.5000000001,0.0,1.0
2021-12-07,0.7658,0.7994,0.7427,0.7427,341375,4.59479999999999,4.79639999999999,4.45619999999999,4.45619999999999,56895.8333333335,0.0,1.0
2021-12-08,0.78,0.8194,0.7411,0.77,308629,4.67999999999999,4.91639999999999,4.44659999999999,4.61999999999999,51438.1666666668,0.0,1.0
2021-12-09,0.7862,0.815,0.7801,0.815,327529,4.71719999999999,4.88999999999999,4.68059999999999,4.88999999999999,54588.1666666668,0.0,1.0
2021-12-10,0.7991,0.82,0.7506,0.82,353328,4.79459999999999,4.91999999999999,4.50359999999999,4.91999999999999,58888.0000000001,0.0,1.0
2021-12-13,0.7803,0.82,0.7601,0.79,257920,4.68179999999999,4.91999999999999,4.56059999999999,4.73999999999999,42986.6666666668,0.0,1.0
2021-12-14,0.7629,0.8,0.7523,0.77,494190,4.57739999999999,4.79999999999999,4.51379999999999,4.61999999999999,82365.0000000002,0.0,1.0
2021-12-15,0.73,0.7845,0.73,0.75,314871,4.37999999999999,4.70699999999999,4.37999999999999,4.49999999999999,52478.5000000001,0.0,1.0
2021-12-16,0.7351,0.76,0.7261,0.7445,273571,4.41059999999999,4.55999999999999,4.35659999999999,4.46699999999999,45595.1666666668,0.0,1.0
2021-12-17,0.6672,0.759999,0.6672,0.7249,512216,4.00319999999999,4.55999399999999,4.00319999999999,4.34939999999999,85369.3333333336,0.0,1.0
2021-12-20,0.629,0.6603,0.616,0.6603,364893,3.77399999999999,3.96179999999999,3.69599999999999,3.96179999999999,60815.5000000002,0.0,1.0
2021-12-21,0.635,0.6665,0.63,0.631,208978,3.80999999999999,3.99899999999999,3.77999999999999,3.78599999999999,34829.6666666668,0.0,1.0
2021-12-22,0.6062,0.6495,0.6,0.6433,319703,3.63719999999999,3.89699999999999,3.59999999999999,3.85979999999999,53283.8333333335,0.0,1.0
2021-12-23,0.6126,0.64,0.6,0.62,249104,3.67559999999999,3.83999999999999,3.59999999999999,3.71999999999999,41517.3333333335,0.0,1.0
2021-12-27,0.56,0.63,0.5292,0.62,2672773,3.35999999999999,3.77999999999999,3.17519999999999,3.71999999999999,445462.166666668,0.0,1.0
2021-12-28,0.7889,0.9767,0.7213,0.7761,39960301,4.73339999999999,5.86019999999999,4.32779999999999,4.65659999999999,6660050.16666668,0.0,1.0
2021-12-29,1.11,1.2,0.7805,0.8101,40088693,6.65999999999999,7.19999999999999,4.68299999999999,4.86059999999999,6681448.83333334,0.0,1.0
2021-12-30,1.18,1.22,0.98,0.99,18660790,7.07999999999999,7.31999999999999,5.87999999999999,5.93999999999999,3110131.66666667,0.0,1.0
2021-12-31,1.13,1.36,1.074,1.09,13748424,6.77999999999999,8.15999999999998,6.44399999999999,6.53999999999999,2291404,0.0,1.0
2022-01-03,1.09,1.14,1.04,1.11,3026096,6.53999999999999,6.83999999999999,6.23999999999999,6.65999999999999,504349.333333334,0.0,1.0
2022-01-04,1.08,1.09,0.9601,1.03,2504452,6.47999999999999,6.53999999999999,5.76059999999999,6.17999999999999,417408.666666667,0.0,1.0
2022-01-05,1.11,1.13,1.0,1.05,1928333,6.65999999999999,6.77999999999999,5.99999999999999,6.29999999999999,321388.833333334,0.0,1.0
2022-01-06,1.13,1.15,1.05,1.1,1402107,6.77999999999999,6.89999999999999,6.29999999999999,6.59999999999999,233684.5,0.0,1.0
2022-01-07,1.08,1.1599,1.06,1.1,1049976,6.47999999999999,6.95939999999999,6.35999999999999,6.59999999999999,174996,0.0,1.0
2022-01-10,1.11,1.15,1.06,1.08,784233,6.65999999999999,6.89999999999999,6.35999999999999,6.47999999999999,130705.5,0.0,1.0
2022-01-11,1.11,1.13,1.0694,1.09,709971,6.65999999999999,6.77999999999999,6.41639999999999,6.53999999999999,118328.5,0.0,1.0
2022-01-12,1.06,1.13,0.9927,1.11,899553,6.35999999999999,6.77999999999999,5.95619999999999,6.65999999999999,149925.5,0.0,1.0
2022-01-13,1.05,1.1,1.03,1.1,474524,6.29999999999999,6.59999999999999,6.17999999999999,6.59999999999999,79087.3333333335,0.0,1.0
2022-01-14,0.9421,1.03,0.9005,1.02,1374834,5.65259999999999,6.17999999999999,5.40299999999999,6.11999999999999,229139,0.0,1.0
2022-01-18,0.93,0.9854,0.8605,0.9,570338,5.57999999999999,5.91239999999999,5.16299999999999,5.39999999999999,95056.3333333335,0.0,1.0
2022-01-19,1.03,1.06,0.84,0.84,638448,6.17999999999999,6.35999999999999,5.03999999999999,5.03999999999999,106408,0.0,1.0
2022-01-20,0.9301,1.05,0.9205,1.03,496809,5.58059999999999,6.29999999999999,5.52299999999999,6.17999999999999,82801.5000000002,0.0,1.0
2022-01-21,0.9623,1.0274,0.9002,0.94,395735,5.77379999999999,6.16439999999999,5.40119999999999,5.63999999999999,65955.8333333334,0.0,1.0
2022-01-24,0.89,0.96,0.8,0.94,578139,5.33999999999999,5.75999999999999,4.79999999999999,5.63999999999999,96356.5000000002,0.0,1.0
2022-01-25,0.88,0.93,0.86,0.88,361653,5.27999999999999,5.57999999999999,5.15999999999999,5.27999999999999,60275.5000000001,0.0,1.0
2022-01-26,0.83,0.92,0.815,0.9,347473,4.97999999999999,5.51999999999999,4.88999999999999,5.39999999999999,57912.1666666668,0.0,1.0
2022-01-27,0.7301,0.83,0.68,0.82,888420,4.38059999999999,4.97999999999999,4.07999999999999,4.91999999999999,148070,0.0,1.0
2022-01-28,0.7552,0.8,0.7057,0.74,422667,4.53119999999999,4.79999999999999,4.23419999999999,4.43999999999999,70444.5000000001,0.0,1.0
2022-01-31,0.814,0.818637,0.7492,0.76,337282,4.88399999999999,4.91182199999999,4.49519999999999,4.55999999999999,56213.6666666668,0.0,1.0
2022-02-01,0.8705,0.9,0.8,0.8299,356174,5.22299999999999,5.39999999999999,4.79999999999999,4.97939999999999,59362.3333333335,0.0,1.0
2022-02-02,1.0,1.0399,0.9173,0.95,3587383,5.99999999999999,6.23939999999999,5.50379999999999,5.69999999999999,597897.166666668,0.0,1.0
2022-02-03,0.8241,1.01,0.783101,1.01,1925068,4.94459999999999,6.05999999999999,4.69860599999999,6.05999999999999,320844.666666667,0.0,1.0
2022-02-04,0.875,0.92,0.8,0.81,1021682,5.24999999999999,5.51999999999999,4.79999999999999,4.85999999999999,170280.333333334,0.0,1.0
2022-02-07,0.844,0.8899,0.8201,0.8565,598146,5.06399999999999,5.33939999999999,4.92059999999999,5.13899999999999,99691.0000000002,0.0,1.0
2022-02-08,0.8085,0.8499,0.7836,0.8499,414410,4.85099999999999,5.09939999999999,4.70159999999999,5.09939999999999,69068.3333333335,0.0,1.0
2022-02-09,0.8361,0.877,0.803,0.803,1090742,5.01659999999999,5.26199999999999,4.81799999999999,4.81799999999999,181790.333333334,0.0,1.0
2022-02-10,0.8575,0.9,0.825,0.84,442174,5.14499999999999,5.39999999999999,4.94999999999999,5.03999999999999,73695.6666666668,0.0,1.0
2022-02-11,0.8101,0.865399,0.8,0.85,366785,4.86059999999999,5.19239399999999,4.79999999999999,5.09999999999999,61130.8333333335,0.0,1.0
2022-02-14,0.79,0.8209,0.79,0.8,185390,4.73999999999999,4.92539999999999,4.73999999999999,4.79999999999999,30898.3333333334,0.0,1.0
2022-02-15,0.808,0.84,0.7623,0.8,567105,4.84799999999999,5.03999999999999,4.57379999999999,4.79999999999999,94517.5000000002,0.0,1.0
2022-02-16,0.7932,0.84,0.7879,0.8034,177805,4.75919999999999,5.03999999999999,4.72739999999999,4.82039999999999,29634.1666666667,0.0,1.0
2022-02-17,1.35,1.9,0.771,0.7891,18893459,8.09999999999999,11.4,4.62599999999999,4.73459999999999,3148909.83333334,0.0,1.0
2022-02-18,1.57,1.64,1.25,1.33,31568785,9.41999999999998,9.83999999999998,7.49999999999999,7.97999999999999,5261464.16666668,0.0,1.0
2022-02-22,1.4,1.52,1.3,1.5,6883245,8.39999999999998,9.11999999999998,7.79999999999998,8.99999999999998,1147207.5,0.0,1.0
2022-02-23,1.35,1.5,1.3,1.37,4235379,8.09999999999999,8.99999999999998,7.79999999999998,8.21999999999998,705896.500000001,0.0,1.0
2022-02-24,1.28,1.32,1.21,1.3,3281064,7.67999999999999,7.91999999999998,7.25999999999999,7.79999999999998,546844.000000001,0.0,1.0
2022-02-25,1.23,1.27,1.19,1.26,1336191,7.37999999999999,7.61999999999999,7.13999999999999,7.55999999999999,222698.5,0.0,1.0
2022-02-28,1.42,1.44,1.22,1.22,2107030,8.51999999999998,8.63999999999998,7.31999999999999,7.31999999999999,351171.666666667,0.0,1.0
2022-03-01,1.39,1.43,1.28,1.43,1340593,8.33999999999998,8.57999999999998,7.67999999999999,8.57999999999998,223432.166666667,0.0,1.0
2022-03-02,1.44,1.48,1.36,1.39,1330270,8.63999999999998,8.87999999999998,8.15999999999998,8.33999999999998,221711.666666667,0.0,1.0
2022-03-03,1.41,1.51,1.34,1.51,1181533,8.45999999999998,9.05999999999998,8.03999999999998,9.05999999999998,196922.166666667,0.0,1.0
2022-03-04,1.62,1.6981,1.34,1.42,3876786,9.71999999999998,10.1886,8.03999999999998,8.51999999999998,646131.000000002,0.0,1.0
2022-03-07,1.65,1.75,1.535,1.73,3617578,9.89999999999998,10.5,9.20999999999998,10.38,602929.666666668,0.0,1.0
2022-03-08,1.73,1.97,1.56,1.78,5728826,10.38,11.82,9.35999999999998,10.68,954804.333333333,0.0,1.0
2022-03-09,1.83,1.87,1.62,1.68,2389051,10.98,11.22,9.71999999999998,10.08,398175.166666667,0.0,1.0
2022-03-10,1.78,1.87,1.66,1.81,1637586,10.68,11.22,9.95999999999998,10.86,272931,0.0,1.0
2022-03-11,1.53,1.78,1.52,1.78,1444069,9.17999999999998,10.68,9.11999999999998,10.68,240678.166666667,0.0,1.0
2022-03-14,1.5,1.59,1.5,1.59,1316533,8.99999999999998,9.53999999999998,8.99999999999998,9.53999999999998,219422.166666667,0.0,1.0
2022-03-15,1.46,1.53,1.35,1.46,958776,8.75999999999998,9.17999999999998,8.09999999999999,8.75999999999998,159796,0.0,1.0
2022-03-16,1.51,1.52,1.42,1.45,598463,9.05999999999998,9.11999999999998,8.51999999999998,8.69999999999998,99743.8333333336,0.0,1.0
2022-03-17,1.54,1.555,1.47,1.48,635830,9.23999999999998,9.32999999999998,8.81999999999998,8.87999999999998,105971.666666667,0.0,1.0
2022-03-18,1.52,1.5999,1.51,1.53,785292,9.11999999999998,9.59939999999998,9.05999999999998,9.17999999999998,130882,0.0,1.0
2022-03-21,1.52,1.6199,1.48,1.54,691279,9.11999999999998,9.71939999999998,8.87999999999998,9.23999999999998,115213.166666667,0.0,1.0
2022-03-22,1.41,1.56,1.37,1.52,1115071,8.45999999999998,9.35999999999998,8.21999999999998,9.11999999999998,185845.166666667,0.0,1.0
2022-03-23,1.52,1.525,1.42,1.43,984494,9.11999999999998,9.14999999999998,8.51999999999998,8.57999999999998,164082.333333334,0.0,1.0
2022-03-24,1.41,1.5135,1.33,1.47,1226328,8.45999999999998,9.08099999999998,7.97999999999999,8.81999999999998,204388,0.0,1.0
2022-03-25,1.4,1.41,1.35,1.41,535794,8.39999999999998,8.45999999999998,8.09999999999999,8.45999999999998,89299.0000000002,0.0,1.0
2022-03-28,1.33,1.41,1.31,1.39,458052,7.97999999999999,8.45999999999998,7.85999999999999,8.33999999999998,76342.0000000001,0.0,1.0
2022-03-29,1.39,1.44,1.33,1.33,487666,8.33999999999998,8.63999999999998,7.97999999999999,7.97999999999999,81277.6666666668,0.0,1.0
2022-03-30,1.33,1.41,1.32,1.4,692845,7.97999999999999,8.45999999999998,7.91999999999998,8.39999999999998,115474.166666667,0.0,1.0
2022-03-31,1.26,1.33,1.25,1.32,1146779,7.55999999999999,7.97999999999999,7.49999999999999,7.91999999999998,191129.833333334,0.0,1.0
2022-04-01,1.32,1.34,1.23,1.27,685820,7.91999999999998,8.03999999999998,7.37999999999999,7.61999999999999,114303.333333334,0.0,1.0
2022-04-04,1.26,1.33,1.25,1.31,727103,7.55999999999999,7.97999999999999,7.49999999999999,7.85999999999999,121183.833333333,0.0,1.0
2022-04-05,1.21,1.27,1.2,1.27,505518,7.25999999999999,7.61999999999999,7.19999999999999,7.61999999999999,84253.0000000001,0.0,1.0
2022-04-06,1.15,1.21,1.13,1.2,679517,6.89999999999999,7.25999999999999,6.77999999999999,7.19999999999999,113252.833333334,0.0,1.0
2022-04-07,1.16,1.17,1.115,1.16,355435,6.95999999999999,7.01999999999999,6.68999999999999,6.95999999999999,59239.1666666667,0.0,1.0
2022-04-08,1.13,1.19,1.115,1.19,359425,6.77999999999999,7.13999999999999,6.68999999999999,7.13999999999999,59904.1666666668,0.0,1.0
2022-04-11,1.12,1.14,1.08,1.13,962780,6.71999999999999,6.83999999999999,6.47999999999999,6.77999999999999,160463.333333334,0.0,1.0
2022-04-12,1.15,1.2,1.13,1.13,548622,6.89999999999999,7.19999999999999,6.77999999999999,6.77999999999999,91437.0000000001,0.0,1.0
2022-04-13,1.27,1.2873,1.15,1.18,624849,7.61999999999999,7.72379999999999,6.89999999999999,7.07999999999999,104141.5,0.0,1.0
2022-04-14,1.33,1.34,1.24,1.26,604824,7.97999999999999,8.03999999999998,7.43999999999999,7.55999999999999,100804,0.0,1.0
2022-04-18,1.3,1.345,1.25,1.33,487258,7.79999999999998,8.06999999999998,7.49999999999999,7.97999999999999,81209.6666666669,0.0,1.0
2022-04-19,1.36,1.42,1.27,1.3,697066,8.15999999999998,8.51999999999998,7.61999999999999,7.79999999999998,116177.666666667,0.0,1.0
2022-04-20,1.4,1.4,1.32,1.36,559746,8.39999999999998,8.39999999999998,7.91999999999998,8.15999999999998,93291.0000000002,0.0,1.0
2022-04-21,1.34,1.51,1.32,1.4,960686,8.03999999999998,9.05999999999998,7.91999999999998,8.39999999999998,160114.333333334,0.0,1.0
2022-04-22,1.42,1.4654,1.31,1.31,962787,8.51999999999998,8.79239999999998,7.85999999999999,7.85999999999999,160464.5,0.0,1.0
2022-04-25,1.48,1.55,1.38,1.38,914300,8.87999999999998,9.29999999999998,8.27999999999998,8.27999999999998,152383.333333334,0.0,1.0
2022-04-26,1.52,1.545,1.45,1.5,462022,9.11999999999998,9.26999999999998,8.69999999999998,8.99999999999998,77003.6666666668,0.0,1.0
2022-04-27,1.54,1.58,1.49,1.53,358950,9.23999999999998,9.47999999999998,8.93999999999998,9.17999999999998,59825.0000000001,0.0,1.0
2022-04-28,1.47,1.55,1.4,1.55,365059,8.81999999999998,9.29999999999998,8.39999999999998,9.29999999999998,60843.1666666668,0.0,1.0
2022-04-29,1.32,1.488,1.28,1.44,726598,7.91999999999998,8.92799999999998,7.67999999999999,8.63999999999998,121099.666666667,0.0,1.0
2022-05-02,1.42,1.45,1.3083,1.32,381080,8.51999999999998,8.69999999999998,7.84979999999999,7.91999999999998,63513.3333333335,0.0,1.0
2022-05-03,1.49,1.5,1.3575,1.42,342795,8.93999999999998,8.99999999999998,8.14499999999998,8.51999999999998,57132.5000000001,0.0,1.0
2022-05-04,1.58,1.635,1.485,1.5,1050578,9.47999999999998,9.80999999999998,8.90999999999998,8.99999999999998,175096.333333334,0.0,1.0
2022-05-05,1.28,1.6,1.22,1.6,1427295,7.67999999999999,9.59999999999998,7.31999999999999,9.59999999999998,237882.5,0.0,1.0
2022-05-06,1.27,1.32,1.22,1.27,435060,7.61999999999999,7.91999999999998,7.31999999999999,7.61999999999999,72510.0000000001,0.0,1.0
2022-05-09,1.14,1.27,1.14,1.22,722854,6.83999999999999,7.61999999999999,6.83999999999999,7.31999999999999,120475.666666667,0.0,1.0
2022-05-10,1.13,1.24,1.11,1.24,3150357,6.77999999999999,7.43999999999999,6.65999999999999,7.43999999999999,525059.500000001,0.0,1.0
2022-05-11,1.13,1.27,1.1,1.2,1969599,6.77999999999999,7.61999999999999,6.59999999999999,7.19999999999999,328266.5,0.0,1.0
2022-05-12,1.17,1.18,1.08,1.11,727847,7.01999999999999,7.07999999999999,6.47999999999999,6.65999999999999,121307.833333334,0.0,1.0
2022-05-13,1.26,1.27,1.18,1.21,651505,7.55999999999999,7.61999999999999,7.07999999999999,7.25999999999999,108584.166666667,0.0,1.0
2022-05-16,1.27,1.31,1.2,1.23,451852,7.61999999999999,7.85999999999999,7.19999999999999,7.37999999999999,75308.6666666668,0.0,1.0
2022-05-17,1.29,1.3102,1.15,1.16,559705,7.73999999999999,7.86119999999999,6.89999999999999,6.95999999999999,93284.1666666668,0.0,1.0
2022-05-18,1.25,1.27,1.21,1.25,383570,7.49999999999999,7.61999999999999,7.25999999999999,7.49999999999999,63928.3333333334,0.0,1.0
2022-05-19,1.29,1.33,1.2,1.21,374894,7.73999999999999,7.97999999999999,7.19999999999999,7.25999999999999,62482.3333333334,0.0,1.0
2022-05-20,1.16,1.3,1.15,1.3,554593,6.95999999999999,7.79999999999998,6.89999999999999,7.79999999999998,92432.1666666668,0.0,1.0
2022-05-23,1.23,1.25,1.16,1.18,194787,7.37999999999999,7.49999999999999,6.95999999999999,7.07999999999999,32464.5,0.0,1.0
2022-05-24,1.21,1.215,1.15,1.21,161501,7.25999999999999,7.28999999999999,6.89999999999999,7.25999999999999,26916.8333333334,0.0,1.0
2022-05-25,1.26,1.27,1.18,1.18,197228,7.55999999999999,7.61999999999999,7.07999999999999,7.07999999999999,32871.3333333334,0.0,1.0
2022-05-26,1.31,1.3634,1.25,1.25,413679,7.85999999999999,8.18039999999998,7.49999999999999,7.49999999999999,68946.5000000001,0.0,1.0
2022-05-27,1.34,1.38,1.295,1.32,336398,8.03999999999998,8.27999999999998,7.76999999999998,7.91999999999998,56066.3333333335,0.0,1.0
2022-05-31,1.31,1.37,1.3,1.36,143243,7.85999999999999,8.21999999999998,7.79999999999998,8.15999999999998,23873.8333333334,0.0,1.0
2022-06-01,1.29,1.3164,1.23,1.31,289903,7.73999999999999,7.89839999999998,7.37999999999999,7.85999999999999,48317.1666666667,0.0,1.0
2022-06-02,1.34,1.4,1.27,1.28,1078685,8.03999999999998,8.39999999999998,7.61999999999999,7.67999999999999,179780.833333334,0.0,1.0
2022-06-03,1.32,1.37,1.28,1.31,228207,7.91999999999998,8.21999999999998,7.67999999999999,7.85999999999999,38034.5000000001,0.0,1.0
2022-06-06,1.33,1.38,1.32,1.35,213951,7.97999999999999,8.27999999999998,7.91999999999998,8.09999999999999,35658.5,0.0,1.0
2022-06-07,1.38,1.4,1.3,1.32,468642,8.27999999999998,8.39999999999998,7.79999999999998,7.91999999999998,78107.0000000002,0.0,1.0
2022-06-08,1.37,1.45,1.36,1.42,487382,8.21999999999998,8.69999999999998,8.15999999999998,8.51999999999998,81230.3333333335,0.0,1.0
2022-06-09,1.33,1.38,1.32,1.35,166886,7.97999999999999,8.27999999999998,7.91999999999998,8.09999999999999,27814.3333333334,0.0,1.0
2022-06-10,1.31,1.33,1.26,1.32,348558,7.85999999999999,7.97999999999999,7.55999999999999,7.91999999999998,58093.0000000001,0.0,1.0
2022-06-13,1.17,1.3,1.15,1.25,622200,7.01999999999999,7.79999999999998,6.89999999999999,7.49999999999999,103700,0.0,1.0
2022-06-14,1.15,1.19,1.14,1.15,294421,6.89999999999999,7.13999999999999,6.83999999999999,6.89999999999999,49070.1666666667,0.0,1.0
2022-06-15,1.19,1.22,1.13,1.15,318459,7.13999999999999,7.31999999999999,6.77999999999999,6.89999999999999,53076.5000000001,0.0,1.0
2022-06-16,1.16,1.18,1.13,1.17,243636,6.95999999999999,7.07999999999999,6.77999999999999,7.01999999999999,40606.0000000001,0.0,1.0
2022-06-17,1.1,1.16,1.0407,1.15,868874,6.59999999999999,6.95999999999999,6.24419999999999,6.89999999999999,144812.333333334,0.0,1.0
2022-06-21,1.11,1.11,1.0701,1.1,265002,6.65999999999999,6.65999999999999,6.42059999999999,6.59999999999999,44167.0000000001,0.0,1.0
2022-06-22,1.11,1.13,1.06,1.09,337729,6.65999999999999,6.77999999999999,6.35999999999999,6.53999999999999,56288.1666666668,0.0,1.0
2022-06-23,1.08,1.13,1.06,1.1,328199,6.47999999999999,6.77999999999999,6.35999999999999,6.59999999999999,54699.8333333334,0.0,1.0
2022-06-24,1.07,1.1101,1.06,1.08,284430,6.41999999999999,6.66059999999999,6.35999999999999,6.47999999999999,47405.0000000001,0.0,1.0
2022-06-27,1.07,1.1,1.06,1.09,126455,6.41999999999999,6.59999999999999,6.35999999999999,6.53999999999999,21075.8333333334,0.0,1.0
2022-06-28,1.06,1.1,1.04,1.1,159992,6.35999999999999,6.59999999999999,6.23999999999999,6.59999999999999,26665.3333333334,0.0,1.0
2022-06-29,1.04,1.088,1.0,1.07,312857,6.23999999999999,6.52799999999999,5.99999999999999,6.41999999999999,52142.8333333334,0.0,1.0
2022-06-30,0.992,1.03,0.98,1.02,367799,5.95199999999999,6.17999999999999,5.87999999999999,6.11999999999999,61299.8333333334,0.0,1.0
2022-07-01,1.01,1.03,0.9488,0.99,157750,6.05999999999999,6.17999999999999,5.69279999999999,5.93999999999999,26291.6666666667,0.0,1.0
2022-07-05,0.933,0.999,0.93,0.9942,407099,5.59799999999999,5.99399999999999,5.57999999999999,5.96519999999999,67849.8333333335,0.0,1.0
2022-07-06,0.95,0.9889,0.901,0.9622,220632,5.69999999999999,5.93339999999999,5.40599999999999,5.77319999999999,36772.0000000001,0.0,1.0
2022-07-07,1.0,1.03,0.9,0.9451,194332,5.99999999999999,6.17999999999999,5.39999999999999,5.67059999999999,32388.6666666667,0.0,1.0
2022-07-08,0.9842,1.02,0.9681,1.0,111451,5.90519999999999,6.11999999999999,5.80859999999999,5.99999999999999,18575.1666666667,0.0,1.0
2022-07-11,0.948,0.9999,0.9221,0.98,53475,5.68799999999999,5.99939999999999,5.53259999999999,5.87999999999999,8912.50000000002,0.0,1.0
2022-07-12,0.97,0.9862,0.9273,0.9461,59815,5.81999999999999,5.91719999999999,5.56379999999999,5.67659999999999,9969.16666666668,0.0,1.0
2022-07-13,0.9351,1.01,0.93,0.9633,88980,5.61059999999999,6.05999999999999,5.57999999999999,5.77979999999999,14830,0.0,1.0
2022-07-14,0.933,0.97,0.9101,0.9339,79066,5.59799999999999,5.81999999999999,5.46059999999999,5.60339999999999,13177.6666666667,0.0,1.0
2022-07-15,0.965,1.01,0.9252,0.9492,82030,5.78999999999999,6.05999999999999,5.55119999999999,5.69519999999999,13671.6666666667,0.0,1.0
2022-07-18,0.9865,1.01,0.9447,0.97,174138,5.91899999999999,6.05999999999999,5.66819999999999,5.81999999999999,29023.0000000001,0.0,1.0
2022-07-19,1.01,1.04,0.9728,0.9999,239008,6.05999999999999,6.23999999999999,5.83679999999999,5.99939999999999,39834.6666666667,0.0,1.0
2022-07-20,1.09,1.14,1.02,1.02,513304,6.53999999999999,6.83999999999999,6.11999999999999,6.11999999999999,85550.6666666668,0.0,1.0
2022-07-21,1.1,1.1083,1.06,1.1,81551,6.59999999999999,6.64979999999999,6.35999999999999,6.59999999999999,13591.8333333334,0.0,1.0
2022-07-22,1.04,1.1,1.03,1.1,110682,6.23999999999999,6.59999999999999,6.17999999999999,6.59999999999999,18447,0.0,1.0
2022-07-25,1.06,1.07,1.02,1.05,63352,6.35999999999999,6.41999999999999,6.11999999999999,6.29999999999999,10558.6666666667,0.0,1.0
2022-07-26,1.05,1.07,1.0304,1.06,36187,6.29999999999999,6.41999999999999,6.18239999999999,6.35999999999999,6031.16666666668,0.0,1.0
2022-07-27,1.08,1.11,1.05,1.05,155163,6.47999999999999,6.65999999999999,6.29999999999999,6.29999999999999,25860.5,0.0,1.0
2022-07-28,1.06,1.11,1.0587,1.09,61414,6.35999999999999,6.65999999999999,6.35219999999999,6.53999999999999,10235.6666666667,0.0,1.0
2022-07-29,1.11,1.11,1.05,1.05,113663,6.65999999999999,6.65999999999999,6.29999999999999,6.29999999999999,18943.8333333334,0.0,1.0
2022-08-01,1.12,1.13,1.06,1.12,122150,6.71999999999999,6.77999999999999,6.35999999999999,6.71999999999999,20358.3333333334,0.0,1.0
2022-08-02,1.19,1.19,1.09,1.11,625307,7.13999999999999,7.13999999999999,6.53999999999999,6.65999999999999,104217.833333333,0.0,1.0
2022-08-03,1.17,1.1985,1.17,1.19,69550,7.01999999999999,7.19099999999999,7.01999999999999,7.13999999999999,11591.6666666667,0.0,1.0
2022-08-04,1.21,1.23,1.14,1.16,177560,7.25999999999999,7.37999999999999,6.83999999999999,6.95999999999999,29593.3333333334,0.0,1.0
2022-08-05,1.23,1.25,1.17,1.17,121625,7.37999999999999,7.49999999999999,7.01999999999999,7.01999999999999,20270.8333333334,0.0,1.0
2022-08-08,1.21,1.2699,1.17,1.26,164245,7.25999999999999,7.61939999999999,7.01999999999999,7.55999999999999,27374.1666666667,0.0,1.0
2022-08-09,1.24,1.33,1.19,1.22,848695,7.43999999999999,7.97999999999999,7.13999999999999,7.31999999999999,141449.166666667,0.0,1.0
2022-08-10,1.2,1.29,1.1589,1.23,448306,7.19999999999999,7.73999999999999,6.95339999999999,7.37999999999999,74717.6666666668,0.0,1.0
2022-08-11,1.24,1.26,1.14,1.2,312130,7.43999999999999,7.55999999999999,6.83999999999999,7.19999999999999,52021.6666666667,0.0,1.0
2022-08-12,1.24,1.3,1.23,1.26,638655,7.43999999999999,7.79999999999998,7.37999999999999,7.55999999999999,106442.5,0.0,1.0
2022-08-15,1.17,1.24,1.17,1.23,341999,7.01999999999999,7.43999999999999,7.01999999999999,7.37999999999999,56999.8333333334,0.0,1.0
2022-08-16,1.15,1.18,1.12,1.18,136736,6.89999999999999,7.07999999999999,6.71999999999999,7.07999999999999,22789.3333333334,0.0,1.0
2022-08-17,1.13,1.15,1.09,1.15,95151,6.77999999999999,6.89999999999999,6.53999999999999,6.89999999999999,15858.5,0.0,1.0
2022-08-18,1.12,1.18,1.11,1.14,448998,6.71999999999999,7.07999999999999,6.65999999999999,6.83999999999999,74833.0000000001,0.0,1.0
2022-08-19,1.07,1.12,1.07,1.09,189323,6.41999999999999,6.71999999999999,6.41999999999999,6.53999999999999,31553.8333333334,0.0,1.0
2022-08-22,1.01,1.07,0.94,1.07,606763,6.05999999999999,6.41999999999999,5.63999999999999,6.41999999999999,101127.166666667,0.0,1.0
2022-08-23,1.09,1.09,0.9913,1.01,501869,6.53999999999999,6.53999999999999,5.94779999999999,6.05999999999999,83644.8333333335,0.0,1.0
2022-08-24,1.15,1.17,1.0501,1.1,1004651,6.89999999999999,7.01999999999999,6.30059999999999,6.59999999999999,167441.833333334,0.0,1.0
2022-08-25,1.11,1.17,1.11,1.15,203211,6.65999999999999,7.01999999999999,6.65999999999999,6.89999999999999,33868.5000000001,0.0,1.0
2022-08-26,1.08,1.18,1.04,1.13,461202,6.47999999999999,7.07999999999999,6.23999999999999,6.77999999999999,76867.0000000001,0.0,1.0
2022-08-29,1.13,1.17,1.0601,1.08,398270,6.77999999999999,7.01999999999999,6.36059999999999,6.47999999999999,66378.3333333334,0.0,1.0
2022-08-30,1.03,1.14,1.03,1.12,394099,6.17999999999999,6.83999999999999,6.17999999999999,6.71999999999999,65683.1666666668,0.0,1.0
2022-08-31,0.99,1.06,0.98,1.06,346995,5.93999999999999,6.35999999999999,5.87999999999999,6.35999999999999,57832.5000000001,0.0,1.0
2022-09-01,0.97,1.03,0.92,1.03,553899,5.81999999999999,6.17999999999999,5.51999999999999,6.17999999999999,92316.5000000002,0.0,1.0
2022-09-02,0.98,1.03,0.95,0.98,196733,5.87999999999999,6.17999999999999,5.69999999999999,5.87999999999999,32788.8333333334,0.0,1.0
2022-09-06,1.02,1.05,0.97,0.97,261365,6.11999999999999,6.29999999999999,5.81999999999999,5.81999999999999,43560.8333333334,0.0,1.0
2022-09-07,1.07,1.1095,1.01,1.01,537866,6.41999999999999,6.65699999999999,6.05999999999999,6.05999999999999,89644.3333333335,0.0,1.0
2022-09-08,1.03,1.0799,1.03,1.06,57906,6.17999999999999,6.47939999999999,6.17999999999999,6.35999999999999,9651.00000000002,0.0,1.0
2022-09-09,1.13,1.17,1.0558,1.06,800298,6.77999999999999,7.01999999999999,6.33479999999999,6.35999999999999,133383,0.0,1.0
2022-09-12,1.14,1.16,1.13,1.16,92734,6.83999999999999,6.95999999999999,6.77999999999999,6.95999999999999,15455.6666666667,0.0,1.0
2022-09-13,1.18,1.18,1.06,1.16,477624,7.07999999999999,7.07999999999999,6.35999999999999,6.95999999999999,79604.0000000001,0.0,1.0
2022-09-14,1.13,1.21,1.13,1.16,259264,6.77999999999999,7.25999999999999,6.77999999999999,6.95999999999999,43210.6666666667,0.0,1.0
2022-09-15,1.12,1.15,1.09,1.12,139861,6.71999999999999,6.89999999999999,6.53999999999999,6.71999999999999,23310.1666666667,0.0,1.0
2022-09-16,1.13,1.13,1.05,1.09,148923,6.77999999999999,6.77999999999999,6.29999999999999,6.53999999999999,24820.5,0.0,1.0
2022-09-19,1.08,1.11,1.07,1.11,58323,6.47999999999999,6.65999999999999,6.41999999999999,6.65999999999999,9720.50000000002,0.0,1.0
2022-09-20,1.04,1.08,1.02,1.07,227574,6.23999999999999,6.47999999999999,6.11999999999999,6.41999999999999,37929.0000000001,0.0,1.0
2022-09-21,1.02,1.06,1.0,1.03,146762,6.11999999999999,6.35999999999999,5.99999999999999,6.17999999999999,24460.3333333334,0.0,1.0
2022-09-22,1.02,1.05,1.0,1.01,182438,6.11999999999999,6.29999999999999,5.99999999999999,6.05999999999999,30406.3333333334,0.0,1.0
2022-09-23,1.01,1.03,0.97,1.01,353883,6.05999999999999,6.17999999999999,5.81999999999999,6.05999999999999,58980.5000000001,0.0,1.0
2022-09-26,0.9997,1.04,0.97,0.97,173238,5.99819999999999,6.23999999999999,5.81999999999999,5.81999999999999,28873.0000000001,0.0,1.0
2022-09-27,0.9431,1.0,0.94,0.98,247878,5.65859999999999,5.99999999999999,5.63999999999999,5.87999999999999,41313.0000000001,0.0,1.0
2022-09-28,0.97,1.01,0.92,0.92,155398,5.81999999999999,6.05999999999999,5.51999999999999,5.51999999999999,25899.6666666667,0.0,1.0
2022-09-29,0.9902,1.0,0.935,0.9604,57257,5.94119999999999,5.99999999999999,5.60999999999999,5.76239999999999,9542.83333333335,0.0,1.0
2022-09-30,1.0,1.03,0.97,0.99,97414,5.99999999999999,6.17999999999999,5.81999999999999,5.93999999999999,16235.6666666667,0.0,1.0
2022-10-03,1.09,1.09,0.9704,0.98,216177,6.53999999999999,6.53999999999999,5.82239999999999,5.87999999999999,36029.5000000001,0.0,1.0
2022-10-04,1.09,1.18,1.0502,1.07,457093,6.53999999999999,7.07999999999999,6.30119999999999,6.41999999999999,76182.1666666668,0.0,1.0
2022-10-05,1.19,1.19,1.0957,1.15,347087,7.13999999999999,7.13999999999999,6.57419999999999,6.89999999999999,57847.8333333334,0.0,1.0
2022-10-06,1.17,1.19,1.15,1.17,115565,7.01999999999999,7.13999999999999,6.89999999999999,7.01999999999999,19260.8333333334,0.0,1.0
2022-10-07,1.12,1.2,1.11,1.16,447796,6.71999999999999,7.19999999999999,6.65999999999999,6.95999999999999,74632.6666666668,0.0,1.0
2022-10-10,1.12,1.19,1.1,1.11,196097,6.71999999999999,7.13999999999999,6.59999999999999,6.65999999999999,32682.8333333334,0.0,1.0
2022-10-11,1.04,1.1188,1.04,1.1,111945,6.23999999999999,6.71279999999999,6.23999999999999,6.59999999999999,18657.5,0.0,1.0
2022-10-12,1.05,1.0699,1.01,1.03,65716,6.29999999999999,6.41939999999999,6.05999999999999,6.17999999999999,10952.6666666667,0.0,1.0
2022-10-13,1.09,1.12,1.0,1.0,192064,6.53999999999999,6.71999999999999,5.99999999999999,5.99999999999999,32010.6666666667,0.0,1.0
2022-10-14,1.04,1.1134,1.03,1.07,89687,6.23999999999999,6.68039999999999,6.17999999999999,6.41999999999999,14947.8333333334,0.0,1.0
2022-10-17,1.17,1.18,1.07,1.07,241620,7.01999999999999,7.07999999999999,6.41999999999999,6.41999999999999,40270.0000000001,0.0,1.0
2022-10-18,1.16,1.2,1.13,1.19,148180,6.95999999999999,7.19999999999999,6.77999999999999,7.13999999999999,24696.6666666667,0.0,1.0
2022-10-19,1.17,1.21,1.12,1.19,391633,7.01999999999999,7.25999999999999,6.71999999999999,7.13999999999999,65272.1666666668,0.0,1.0
2022-10-20,1.18,1.23,1.1699,1.19,172778,7.07999999999999,7.37999999999999,7.01939999999999,7.13999999999999,28796.3333333334,0.0,1.0
2022-10-21,1.2,1.23,1.16,1.16,119569,7.19999999999999,7.37999999999999,6.95999999999999,6.95999999999999,19928.1666666667,0.0,1.0
2022-10-24,1.15,1.2,1.14,1.19,123429,6.89999999999999,7.19999999999999,6.83999999999999,7.13999999999999,20571.5,0.0,1.0
2022-10-25,1.19,1.22,1.15,1.15,62520,7.13999999999999,7.31999999999999,6.89999999999999,6.89999999999999,10420,0.0,1.0
2022-10-26,1.18,1.2189,1.145,1.19,194521,7.07999999999999,7.31339999999999,6.86999999999999,7.13999999999999,32420.1666666667,0.0,1.0
2022-10-27,1.18,1.2,1.16,1.18,89187,7.07999999999999,7.19999999999999,6.95999999999999,7.07999999999999,14864.5,0.0,1.0
2022-10-28,1.14,1.1701,1.1291,1.16,79182,6.83999999999999,7.02059999999999,6.77459999999999,6.95999999999999,13197,0.0,1.0
2022-10-31,1.14,1.22,1.12,1.12,243308,6.83999999999999,7.31999999999999,6.71999999999999,6.71999999999999,40551.3333333334,0.0,1.0
2022-11-01,1.2,1.2,1.13,1.17,128098,7.19999999999999,7.19999999999999,6.77999999999999,7.01999999999999,21349.6666666667,0.0,1.0
2022-11-02,1.12,1.21,1.11,1.18,265426,6.71999999999999,7.25999999999999,6.65999999999999,7.07999999999999,44237.6666666667,0.0,1.0
2022-11-03,1.16,1.18,1.12,1.12,154853,6.95999999999999,7.07999999999999,6.71999999999999,6.71999999999999,25808.8333333334,0.0,1.0
2022-11-04,1.22,1.24,1.1623,1.18,285735,7.31999999999999,7.43999999999999,6.97379999999999,7.07999999999999,47622.5000000001,0.0,1.0
2022-11-07,1.25,1.25,1.18,1.23,467255,7.49999999999999,7.49999999999999,7.07999999999999,7.37999999999999,77875.8333333334,0.0,1.0
2022-11-08,1.4,1.435,1.23,1.25,2191859,8.39999999999998,8.60999999999998,7.37999999999999,7.49999999999999,365309.833333334,0.0,1.0
2022-11-09,1.17,1.23,1.12,1.18,702832,7.01999999999999,7.37999999999999,6.71999999999999,7.07999999999999,117138.666666667,0.0,1.0
2022-11-10,1.15,1.2,1.12,1.16,315251,6.89999999999999,7.19999999999999,6.71999999999999,6.95999999999999,52541.8333333334,0.0,1.0
2022-11-11,1.17,1.21,1.14,1.16,209687,7.01999999999999,7.25999999999999,6.83999999999999,6.95999999999999,34947.8333333334,0.0,1.0
2022-11-14,1.14,1.19,1.13,1.16,106519,6.83999999999999,7.13999999999999,6.77999999999999,6.95999999999999,17753.1666666667,0.0,1.0
2022-11-15,1.09,1.17,1.08,1.14,152877,6.53999999999999,7.01999999999999,6.47999999999999,6.83999999999999,25479.5,0.0,1.0
2022-11-16,1.06,1.1,1.02,1.1,494859,6.35999999999999,6.59999999999999,6.11999999999999,6.59999999999999,82476.5000000001,0.0,1.0
2022-11-17,1.05,1.07,1.02,1.02,66656,6.29999999999999,6.41999999999999,6.11999999999999,6.11999999999999,11109.3333333334,0.0,1.0
2022-11-18,1.07,1.07,1.02,1.05,128001,6.41999999999999,6.41999999999999,6.11999999999999,6.29999999999999,21333.5,0.0,1.0
2022-11-21,1.07,1.109,1.06,1.09,172875,6.41999999999999,6.65399999999999,6.35999999999999,6.53999999999999,28812.5,0.0,1.0
2022-11-22,1.05,1.08,1.02,1.07,221134,6.29999999999999,6.47999999999999,6.11999999999999,6.41999999999999,36855.6666666667,0.0,1.0
2022-11-23,1.07,1.12,1.03,1.07,252142,6.41999999999999,6.71999999999999,6.17999999999999,6.41999999999999,42023.6666666667,0.0,1.0
2022-11-25,1.11,1.11,1.08,1.08,179022,6.65999999999999,6.65999999999999,6.47999999999999,6.47999999999999,29837,0.0,1.0
2022-11-28,1.14,1.14,1.08,1.13,354809,6.83999999999999,6.83999999999999,6.47999999999999,6.77999999999999,59134.8333333334,0.0,1.0
2022-11-29,1.16,1.18,1.12,1.14,238185,6.95999999999999,7.07999999999999,6.71999999999999,6.83999999999999,39697.5000000001,0.0,1.0
2022-11-30,1.21,1.2344,1.1406,1.17,343412,7.25999999999999,7.40639999999999,6.84359999999999,7.01999999999999,57235.3333333334,0.0,1.0
2022-12-01,1.28,1.29,1.181,1.19,294754,7.67999999999999,7.73999999999999,7.08599999999999,7.13999999999999,49125.6666666667,0.0,1.0
2022-12-02,1.3,1.32,1.23,1.25,176748,7.79999999999998,7.91999999999998,7.37999999999999,7.49999999999999,29458.0000000001,0.0,1.0
2022-12-05,1.26,1.3,1.12,1.3,706476,7.55999999999999,7.79999999999998,6.71999999999999,7.79999999999998,117746,0.0,1.0
2022-12-06,1.23,1.27,1.2,1.27,138967,7.37999999999999,7.61999999999999,7.19999999999999,7.61999999999999,23161.1666666667,0.0,1.0
2022-12-07,1.25,1.28,1.16,1.16,156129,7.49999999999999,7.67999999999999,6.95999999999999,6.95999999999999,26021.5,0.0,1.0
2022-12-08,1.26,1.3,1.24,1.24,97322,7.55999999999999,7.79999999999998,7.43999999999999,7.43999999999999,16220.3333333334,0.0,1.0
2022-12-09,1.26,1.27,1.2252,1.27,89147,7.55999999999999,7.61999999999999,7.35119999999999,7.61999999999999,14857.8333333334,0.0,1.0
2022-12-12,1.26,1.26,1.24,1.26,71696,7.55999999999999,7.55999999999999,7.43999999999999,7.55999999999999,11949.3333333333,0.0,1.0
2022-12-13,1.26,1.3,1.26,1.3,164360,7.55999999999999,7.79999999999998,7.55999999999999,7.79999999999998,27393.3333333334,0.0,1.0
2022-12-14,1.23,1.2799,1.21,1.26,142998,7.37999999999999,7.67939999999999,7.25999999999999,7.55999999999999,23833,0.0,1.0
2022-12-15,1.18,1.2,1.16,1.2,127157,7.07999999999999,7.19999999999999,6.95999999999999,7.19999999999999,21192.8333333334,0.0,1.0
2022-12-16,1.21,1.25,1.13,1.16,240603,7.25999999999999,7.49999999999999,6.77999999999999,6.95999999999999,40100.5000000001,0.0,1.0
2022-12-19,1.08,1.2,1.08,1.18,363627,6.47999999999999,7.19999999999999,6.47999999999999,7.07999999999999,60604.5000000001,0.0,1.0
2022-12-20,1.15,1.16,1.09,1.09,179568,6.89999999999999,6.95999999999999,6.53999999999999,6.53999999999999,29928,0.0,1.0
2022-12-21,1.17,1.18,1.16,1.16,123113,7.01999999999999,7.07999999999999,6.95999999999999,6.95999999999999,20518.8333333334,0.0,1.0
2022-12-22,1.12,1.18,1.12,1.15,138536,6.71999999999999,7.07999999999999,6.71999999999999,6.89999999999999,23089.3333333334,0.0,1.0
2022-12-23,1.13,1.14,1.11,1.14,114023,6.77999999999999,6.83999999999999,6.65999999999999,6.83999999999999,19003.8333333334,0.0,1.0
2022-12-27,1.13,1.17,1.12,1.13,142233,6.77999999999999,7.01999999999999,6.71999999999999,6.77999999999999,23705.5,0.0,1.0
2022-12-28,1.14,1.14,1.11,1.11,116800,6.83999999999999,6.83999999999999,6.65999999999999,6.65999999999999,19466.6666666667,0.0,1.0
2022-12-29,1.16,1.2,1.12,1.13,568259,6.95999999999999,7.19999999999999,6.71999999999999,6.77999999999999,94709.8333333335,0.0,1.0
2022-12-30,1.12,1.17,1.11,1.13,164996,6.71999999999999,7.01999999999999,6.65999999999999,6.77999999999999,27499.3333333334,0.0,1.0
2023-01-03,1.08,1.16,1.07,1.11,125396,6.47999999999999,6.95999999999999,6.41999999999999,6.65999999999999,20899.3333333334,0.0,1.0
2023-01-04,1.04,1.11,1.02,1.11,208834,6.23999999999999,6.65999999999999,6.11999999999999,6.65999999999999,34805.6666666667,0.0,1.0
2023-01-05,1.07,1.1,1.0255,1.04,92834,6.41999999999999,6.59999999999999,6.15299999999999,6.23999999999999,15472.3333333334,0.0,1.0
2023-01-06,1.09,1.1,1.05,1.09,85438,6.53999999999999,6.59999999999999,6.29999999999999,6.53999999999999,14239.6666666667,0.0,1.0
2023-01-09,1.06,1.15,1.05,1.09,375643,6.35999999999999,6.89999999999999,6.29999999999999,6.53999999999999,62607.1666666668,0.0,1.0
2023-01-10,1.1,1.11,1.03,1.06,456949,6.59999999999999,6.65999999999999,6.17999999999999,6.35999999999999,76158.1666666668,0.0,1.0
2023-01-11,1.19,1.226,1.11,1.13,471945,7.13999999999999,7.35599999999999,6.65999999999999,6.77999999999999,78657.5000000001,0.0,1.0
2023-01-12,1.2,1.25,1.19,1.21,302078,7.19999999999999,7.49999999999999,7.13999999999999,7.25999999999999,50346.3333333334,0.0,1.0
2023-01-13,1.24,1.264,1.19,1.19,342675,7.43999999999999,7.58399999999999,7.13999999999999,7.13999999999999,57112.5000000001,0.0,1.0
2023-01-17,1.2,1.25,1.19,1.22,256661,7.19999999999999,7.49999999999999,7.13999999999999,7.31999999999999,42776.8333333334,0.0,1.0
2023-01-18,1.38,1.38,1.18,1.18,871469,8.27999999999998,8.27999999999998,7.07999999999999,7.07999999999999,145244.833333334,0.0,1.0
2023-01-19,1.37,1.45,1.32,1.36,976063,8.21999999999998,8.69999999999998,7.91999999999998,8.15999999999998,162677.166666667,0.0,1.0
2023-01-20,1.41,1.54,1.34,1.35,1161349,8.45999999999998,9.23999999999998,8.03999999999998,8.09999999999999,193558.166666667,0.0,1.0
2023-01-23,1.38,1.54,1.36,1.47,837925,8.27999999999998,9.23999999999998,8.15999999999998,8.81999999999998,139654.166666667,0.0,1.0
2023-01-24,1.29,1.38,1.25,1.38,542391,7.73999999999999,8.27999999999998,7.49999999999999,8.27999999999998,90398.5000000001,0.0,1.0
2023-01-25,1.25,1.325,1.23,1.31,540033,7.49999999999999,7.94999999999998,7.37999999999999,7.85999999999999,90005.5000000001,0.0,1.0
2023-01-26,1.3,1.31,1.25,1.25,355319,7.79999999999998,7.85999999999999,7.49999999999999,7.49999999999999,59219.8333333335,0.0,1.0
2023-01-27,1.26,1.33,1.2,1.3,602883,7.55999999999999,7.97999999999999,7.19999999999999,7.79999999999998,100480.5,0.0,1.0
2023-01-30,1.25,1.2693,1.23,1.25,165084,7.49999999999999,7.61579999999999,7.37999999999999,7.49999999999999,27514,0.0,1.0
2023-01-31,1.21,1.25,1.2,1.25,545559,7.25999999999999,7.49999999999999,7.19999999999999,7.49999999999999,90926.5000000001,0.0,1.0
2023-02-01,1.2,1.219,1.175,1.19,303422,7.19999999999999,7.31399999999999,7.04999999999999,7.13999999999999,50570.3333333334,0.0,1.0
2023-02-02,1.19,1.2,1.18,1.2,259475,7.13999999999999,7.19999999999999,7.07999999999999,7.19999999999999,43245.8333333334,0.0,1.0
2023-02-03,1.18,1.19,1.18,1.18,223952,7.07999999999999,7.13999999999999,7.07999999999999,7.07999999999999,37325.3333333334,0.0,1.0
2023-02-06,1.29,1.3,1.21,1.3,1070075,7.73999999999999,7.79999999999998,7.25999999999999,7.79999999999998,178345.833333334,0.0,1.0
2023-02-07,1.25,1.31,1.22,1.3,551796,7.49999999999999,7.85999999999999,7.31999999999999,7.79999999999998,91966.0000000001,0.0,1.0
2023-02-08,1.24,1.295,1.21,1.27,300133,7.43999999999999,7.76999999999998,7.25999999999999,7.61999999999999,50022.1666666667,0.0,1.0
2023-02-09,1.16,1.2699,1.16,1.24,288140,6.95999999999999,7.61939999999999,6.95999999999999,7.43999999999999,48023.3333333334,0.0,1.0
2023-02-10,1.17,1.22,1.14,1.15,676292,7.01999999999999,7.31999999999999,6.83999999999999,6.89999999999999,112715.333333334,0.0,1.0
2023-02-13,1.16,1.17,1.13,1.16,138364,6.95999999999999,7.01999999999999,6.77999999999999,6.95999999999999,23060.6666666667,0.0,1.0
2023-02-14,1.14,1.17,1.135,1.16,182333,6.83999999999999,7.01999999999999,6.80999999999999,6.95999999999999,30388.8333333334,0.0,1.0
2023-02-15,1.19,1.21,1.13,1.13,184162,7.13999999999999,7.25999999999999,6.77999999999999,6.77999999999999,30693.6666666667,0.0,1.0
2023-02-16,1.15,1.22,1.15,1.17,224156,6.89999999999999,7.31999999999999,6.89999999999999,7.01999999999999,37359.3333333334,0.0,1.0
2023-02-17,1.17,1.1711,1.15,1.17,97861,7.01999999999999,7.02659999999999,6.89999999999999,7.01999999999999,16310.1666666667,0.0,1.0
2023-02-21,1.19,1.23,1.17,1.17,185036,7.13999999999999,7.37999999999999,7.01999999999999,7.01999999999999,30839.3333333334,0.0,1.0
2023-02-22,1.16,1.2,1.16,1.18,109361,6.95999999999999,7.19999999999999,6.95999999999999,7.07999999999999,18226.8333333334,0.0,1.0
2023-02-23,1.14,1.1701,1.14,1.16,291441,6.83999999999999,7.02059999999999,6.83999999999999,6.95999999999999,48573.5000000001,0.0,1.0
2023-02-24,1.1,1.1501,1.08,1.14,353745,6.59999999999999,6.90059999999999,6.47999999999999,6.83999999999999,58957.5000000001,0.0,1.0
2023-02-27,1.12,1.13,1.1,1.1,176498,6.71999999999999,6.77999999999999,6.59999999999999,6.59999999999999,29416.3333333334,0.0,1.0
2023-02-28,1.14,1.14,1.12,1.14,79391,6.83999999999999,6.83999999999999,6.71999999999999,6.83999999999999,13231.8333333334,0.0,1.0
2023-03-01,1.1,1.16,1.1,1.13,243527,6.59999999999999,6.95999999999999,6.59999999999999,6.77999999999999,40587.8333333334,0.0,1.0
2023-03-02,1.12,1.15,1.1,1.11,275389,6.71999999999999,6.89999999999999,6.59999999999999,6.65999999999999,45898.1666666667,0.0,1.0
2023-03-03,1.2,1.2,1.12,1.14,220578,7.19999999999999,7.19999999999999,6.71999999999999,6.83999999999999,36763,0.0,1.0
2023-03-06,1.16,1.21,1.13,1.19,233390,6.95999999999999,7.25999999999999,6.77999999999999,7.13999999999999,38898.3333333334,0.0,1.0
2023-03-07,1.11,1.1896,1.1,1.15,229301,6.65999999999999,7.13759999999999,6.59999999999999,6.89999999999999,38216.8333333334,0.0,1.0
2023-03-08,1.07,1.13,1.06,1.09,445960,6.41999999999999,6.77999999999999,6.35999999999999,6.53999999999999,74326.6666666668,0.0,1.0
2023-03-09,1.03,1.1,1.03,1.08,283799,6.17999999999999,6.59999999999999,6.17999999999999,6.47999999999999,47299.8333333334,0.0,1.0
2023-03-10,1.06,1.08,1.01,1.06,320006,6.35999999999999,6.47999999999999,6.05999999999999,6.35999999999999,53334.3333333334,0.0,1.0
2023-03-13,1.01,1.0499,1.0,1.03,280313,6.05999999999999,6.29939999999999,5.99999999999999,6.17999999999999,46718.8333333334,0.0,1.0
2023-03-14,1.01,1.05,1.01,1.01,320665,6.05999999999999,6.29999999999999,6.05999999999999,6.05999999999999,53444.1666666668,0.0,1.0
2023-03-15,0.94,1.01,0.8345,1.0,674148,5.63999999999999,6.05999999999999,5.00699999999999,5.99999999999999,112358,0.0,1.0
2023-03-16,0.9526,0.9853,0.9186,0.96,139435,5.71559999999999,5.91179999999999,5.51159999999999,5.75999999999999,23239.1666666667,0.0,1.0
2023-03-17,0.9597,0.9713,0.9111,0.9497,207519,5.75819999999999,5.82779999999999,5.46659999999999,5.69819999999999,34586.5000000001,0.0,1.0
2023-03-20,0.98,0.98,0.9263,0.96,165981,5.87999999999999,5.87999999999999,5.55779999999999,5.75999999999999,27663.5,0.0,1.0
2023-03-21,0.84,0.98,0.822,0.9,1101164,5.03999999999999,5.87999999999999,4.93199999999999,5.39999999999999,183527.333333334,0.0,1.0
2023-03-22,0.7854,0.8378,0.765,0.809,739153,4.71239999999999,5.02679999999999,4.58999999999999,4.85399999999999,123192.166666667,0.0,1.0
2023-03-23,0.71,0.8028,0.656,0.7814,1236759,4.25999999999999,4.81679999999999,3.93599999999999,4.68839999999999,206126.5,0.0,1.0
2023-03-24,0.7026,0.7026,0.659,0.6966,1370969,4.21559999999999,4.21559999999999,3.95399999999999,4.17959999999999,228494.833333334,0.0,1.0
2023-03-27,0.7,0.72,0.67,0.71,509725,4.19999999999999,4.31999999999999,4.01999999999999,4.25999999999999,84954.1666666669,0.0,1.0
2023-03-28,0.6992,0.71,0.69,0.69,107571,4.19519999999999,4.25999999999999,4.13999999999999,4.13999999999999,17928.5,0.0,1.0
2023-03-29,0.6949,0.73,0.69,0.7,351688,4.16939999999999,4.37999999999999,4.13999999999999,4.19999999999999,58614.6666666668,0.0,1.0
2023-03-30,0.7139,0.725,0.695,0.695,173175,4.28339999999999,4.34999999999999,4.16999999999999,4.16999999999999,28862.5000000001,0.0,1.0
2023-03-31,0.69,0.7139,0.6629,0.7,789335,4.13999999999999,4.28339999999999,3.97739999999999,4.19999999999999,131555.833333334,0.0,1.0
2023-04-03,0.6961,0.7237,0.6761,0.7049,307429,4.17659999999999,4.34219999999999,4.05659999999999,4.22939999999999,51238.1666666668,0.0,1.0
2023-04-04,0.6945,0.709,0.68,0.7,237522,4.16699999999999,4.25399999999999,4.07999999999999,4.19999999999999,39587.0000000001,0.0,1.0
2023-04-05,0.6901,0.6974,0.68,0.68,152632,4.14059999999999,4.18439999999999,4.07999999999999,4.07999999999999,25438.6666666667,0.0,1.0
2023-04-06,0.6801,0.7,0.68,0.68,118076,4.08059999999999,4.19999999999999,4.07999999999999,4.07999999999999,19679.3333333334,0.0,1.0
2023-04-10,0.7,0.7,0.68,0.68,155370,4.19999999999999,4.19999999999999,4.07999999999999,4.07999999999999,25895.0000000001,0.0,1.0
2023-04-11,0.7039,0.72,0.6924,0.7,73050,4.22339999999999,4.31999999999999,4.15439999999999,4.19999999999999,12175,0.0,1.0
2023-04-12,0.6956,0.718,0.69,0.718,68845,4.17359999999999,4.30799999999999,4.13999999999999,4.30799999999999,11474.1666666667,0.0,1.0
2023-04-13,0.7,0.7,0.665,0.683,331872,4.19999999999999,4.19999999999999,3.98999999999999,4.09799999999999,55312.0000000001,0.0,1.0
2023-04-14,0.6751,0.71,0.67,0.71,543903,4.05059999999999,4.25999999999999,4.01999999999999,4.25999999999999,90650.5000000002,0.0,1.0
2023-04-17,0.6827,0.7,0.6323,0.66,746989,4.09619999999999,4.19999999999999,3.79379999999999,3.95999999999999,124498.166666667,0.0,1.0
2023-04-18,0.743,0.78,0.65,0.65,228822,4.45799999999999,4.67999999999999,3.89999999999999,3.89999999999999,38137.0000000001,0.0,1.0
2023-04-19,0.686,0.74,0.6703,0.72,148407,4.11599999999999,4.43999999999999,4.02179999999999,4.31999999999999,24734.5000000001,0.0,1.0
2023-04-20,0.6906,0.716,0.686,0.686,127274,4.14359999999999,4.29599999999999,4.11599999999999,4.11599999999999,21212.3333333334,0.0,1.0
2023-04-21,0.6682,0.69,0.645,0.68,294608,4.00919999999999,4.13999999999999,3.86999999999999,4.07999999999999,49101.3333333335,0.0,1.0
2023-04-24,0.6632,0.7,0.6471,0.6554,164290,3.97919999999999,4.19999999999999,3.88259999999999,3.93239999999999,27381.6666666667,0.0,1.0
2023-04-25,0.6612,0.6658,0.65,0.651,57076,3.96719999999999,3.99479999999999,3.89999999999999,3.90599999999999,9512.66666666669,0.0,1.0
2023-04-26,0.6702,0.688,0.6565,0.6565,45052,4.02119999999999,4.12799999999999,3.93899999999999,3.93899999999999,7508.66666666669,0.0,1.0
2023-04-27,0.685,0.69,0.6566,0.6879,140081,4.10999999999999,4.13999999999999,3.93959999999999,4.12739999999999,23346.8333333334,0.0,1.0
2023-04-28,0.658,0.69,0.635,0.675,122344,3.94799999999999,4.13999999999999,3.80999999999999,4.04999999999999,20390.6666666667,0.0,1.0
2023-05-01,0.6226,0.6499,0.62,0.649,175084,3.73559999999999,3.89939999999999,3.71999999999999,3.89399999999999,29180.6666666667,0.0,1.0
2023-05-02,0.6,0.65,0.59,0.65,296032,3.59999999999999,3.89999999999999,3.53999999999999,3.89999999999999,49338.6666666668,0.0,1.0
2023-05-03,0.58,0.6298,0.58,0.58,194236,3.47999999999999,3.77879999999999,3.47999999999999,3.47999999999999,32372.6666666668,0.0,1.0
2023-05-04,0.608,0.61,0.5724,0.58,184616,3.64799999999999,3.65999999999999,3.43439999999999,3.47999999999999,30769.3333333334,0.0,1.0
2023-05-05,0.63,0.6399,0.6,0.635,61298,3.77999999999999,3.83939999999999,3.59999999999999,3.80999999999999,10216.3333333334,0.0,1.0
2023-05-08,0.615,0.648,0.6,0.605,176682,3.68999999999999,3.88799999999999,3.59999999999999,3.62999999999999,29447.0000000001,0.0,1.0
2023-05-09,0.647,0.71,0.64,0.71,335180,3.88199999999999,4.25999999999999,3.83999999999999,4.25999999999999,55863.3333333335,0.0,1.0
2023-05-10,0.655,0.6746,0.6005,0.64,597646,3.92999999999999,4.04759999999999,3.60299999999999,3.83999999999999,99607.6666666669,0.0,1.0
2023-05-11,0.6396,0.68,0.63,0.68,75541,3.83759999999999,4.07999999999999,3.77999999999999,4.07999999999999,12590.1666666667,0.0,1.0
2023-05-12,0.6483,0.6798,0.627,0.6468,249904,3.88979999999999,4.07879999999999,3.76199999999999,3.88079999999999,41650.6666666668,0.0,1.0
2023-05-15,0.626,0.649,0.6255,0.649,68813,3.75599999999999,3.89399999999999,3.75299999999999,3.89399999999999,11468.8333333334,0.0,1.0
2023-05-16,0.6006,0.6201,0.6,0.6,201834,3.60359999999999,3.72059999999999,3.59999999999999,3.59999999999999,33639.0000000001,0.0,1.0
2023-05-17,0.644,0.644,0.57,0.6,1197762,3.86399999999999,3.86399999999999,3.41999999999999,3.59999999999999,199627.000000001,0.0,1.0
2023-05-18,0.6222,0.644,0.6114,0.64,79650,3.73319999999999,3.86399999999999,3.66839999999999,3.83999999999999,13275,0.0,1.0
2023-05-19,0.664,0.664,0.63,0.63,230737,3.98399999999999,3.98399999999999,3.77999999999999,3.77999999999999,38456.1666666668,0.0,1.0
2023-05-22,0.6801,0.6939,0.6641,0.67,81733,4.08059999999999,4.16339999999999,3.98459999999999,4.01999999999999,13622.1666666667,0.0,1.0
2023-05-23,0.69,0.692,0.6515,0.6515,44988,4.13999999999999,4.15199999999999,3.90899999999999,3.90899999999999,7498.00000000002,0.0,1.0
2023-05-24,0.6885,0.7,0.68,0.6884,48165,4.13099999999999,4.19999999999999,4.07999999999999,4.13039999999999,8027.50000000002,0.0,1.0
2023-05-25,0.6714,0.6885,0.665,0.6884,59483,4.02839999999999,4.13099999999999,3.98999999999999,4.13039999999999,9913.83333333336,0.0,1.0
2023-05-26,0.682,0.69,0.65875,0.69,41702,4.09199999999999,4.13999999999999,3.95249999999999,4.13999999999999,6950.33333333335,0.0,1.0
2023-05-30,0.68,0.692,0.6602,0.662,63682,4.07999999999999,4.15199999999999,3.96119999999999,3.97199999999999,10613.6666666667,0.0,1.0
2023-05-31,0.6201,0.6829,0.6003,0.6638,105174,3.72059999999999,4.09739999999999,3.60179999999999,3.98279999999999,17529,0.0,1.0
2023-06-01,0.6201,0.6299,0.6118,0.6201,49827,3.72059999999999,3.77939999999999,3.67079999999999,3.72059999999999,8304.50000000002,0.0,1.0
2023-06-02,0.6,0.62,0.5827,0.6011,344948,3.59999999999999,3.71999999999999,3.49619999999999,3.60659999999999,57491.3333333335,0.0,1.0
2023-06-05,0.62,0.63,0.59,0.59,115000,3.71999999999999,3.77999999999999,3.53999999999999,3.53999999999999,19166.6666666667,0.0,1.0
2023-06-06,0.6232,0.628,0.605,0.605,198628,3.73919999999999,3.76799999999999,3.62999999999999,3.62999999999999,33104.6666666668,0.0,1.0
2023-06-07,0.6447,0.6716,0.615,0.648,575415,3.86819999999999,4.02959999999999,3.68999999999999,3.88799999999999,95902.5000000002,0.0,1.0
2023-06-08,0.6559,0.6735,0.6422,0.6599,102504,3.93539999999999,4.04099999999999,3.85319999999999,3.95939999999999,17084,0.0,1.0
2023-06-09,0.7582,0.78,0.66,0.66,570125,4.54919999999999,4.67999999999999,3.95999999999999,3.95999999999999,95020.8333333335,0.0,1.0
2023-06-12,0.7856,0.7856,0.72,0.77,223069,4.71359999999999,4.71359999999999,4.31999999999999,4.61999999999999,37178.1666666667,0.0,1.0
2023-06-13,0.8,0.81,0.7601,0.7887,282248,4.79999999999999,4.85999999999999,4.56059999999999,4.73219999999999,47041.3333333334,0.0,1.0
2023-06-14,0.7726,0.81,0.77,0.81,343758,4.63559999999999,4.85999999999999,4.61999999999999,4.85999999999999,57293.0000000001,0.0,1.0
2023-06-15,0.8,0.81,0.76,0.77,185403,4.79999999999999,4.85999999999999,4.55999999999999,4.61999999999999,30900.5000000001,0.0,1.0
2023-06-16,0.8134,0.8246,0.7599,0.8,388488,4.88039999999999,4.94759999999999,4.55939999999999,4.79999999999999,64748.0000000001,0.0,1.0
2023-06-20,0.7632,0.84,0.7632,0.81,254853,4.57919999999999,5.03999999999999,4.57919999999999,4.85999999999999,42475.5000000001,0.0,1.0
2023-06-21,0.7549,0.8,0.7278,0.7302,430261,4.52939999999999,4.79999999999999,4.36679999999999,4.38119999999999,71710.1666666668,0.0,1.0
2023-06-22,0.7521,0.7799,0.74,0.76,96498,4.51259999999999,4.67939999999999,4.43999999999999,4.55999999999999,16083,0.0,1.0
2023-06-23,0.72,0.78,0.72,0.76,214006,4.31999999999999,4.67999999999999,4.31999999999999,4.55999999999999,35667.6666666668,0.0,1.0
2023-06-26,0.7034,0.7592,0.7034,0.7144,79587,4.22039999999999,4.55519999999999,4.22039999999999,4.28639999999999,13264.5,0.0,1.0
2023-06-27,0.7154,0.74,0.7034,0.7034,51926,4.29239999999999,4.43999999999999,4.22039999999999,4.22039999999999,8654.33333333335,0.0,1.0
2023-06-28,0.7065,0.7306,0.702,0.71,505236,4.23899999999999,4.38359999999999,4.21199999999999,4.25999999999999,84206.0000000002,0.0,1.0
2023-06-29,0.7336,0.73605,0.7,0.7181,84547,4.40159999999999,4.41629999999999,4.19999999999999,4.30859999999999,14091.1666666667,0.0,1.0
2023-06-30,0.734,0.74,0.7213,0.74,104333,4.40399999999999,4.43999999999999,4.32779999999999,4.43999999999999,17388.8333333334,0.0,1.0
2023-07-03,0.775,0.78,0.725,0.725,64910,4.64999999999999,4.67999999999999,4.34999999999999,4.34999999999999,10818.3333333334,0.0,1.0
2023-07-05,0.7358,0.78,0.73,0.78,145775,4.41479999999999,4.67999999999999,4.37999999999999,4.67999999999999,24295.8333333334,0.0,1.0
2023-07-06,0.72,0.7473,0.7105,0.73,203209,4.31999999999999,4.48379999999999,4.26299999999999,4.37999999999999,33868.1666666668,0.0,1.0
2023-07-07,0.7458,0.749,0.7201,0.7248,60136,4.47479999999999,4.49399999999999,4.32059999999999,4.34879999999999,10022.6666666667,0.0,1.0
2023-07-10,0.77,0.7891,0.7207,0.74,206745,4.61999999999999,4.73459999999999,4.32419999999999,4.43999999999999,34457.5000000001,0.0,1.0
2023-07-11,0.7876,0.8,0.76,0.8,53444,4.72559999999999,4.79999999999999,4.55999999999999,4.79999999999999,8907.33333333335,0.0,1.0
2023-07-12,0.7773,0.8,0.7575,0.797,103727,4.66379999999999,4.79999999999999,4.54499999999999,4.78199999999999,17287.8333333334,0.0,1.0
2023-07-13,0.7669,0.7982,0.75,0.7675,222537,4.60139999999999,4.78919999999999,4.49999999999999,4.60499999999999,37089.5000000001,0.0,1.0
2023-07-14,0.76,0.785,0.751,0.7799,128653,4.55999999999999,4.70999999999999,4.50599999999999,4.67939999999999,21442.1666666667,0.0,1.0
2023-07-17,0.7742,0.7819,0.7389,0.751,106111,4.64519999999999,4.69139999999999,4.43339999999999,4.50599999999999,17685.1666666667,0.0,1.0
2023-07-18,0.7999,0.7999,0.75,0.75,144532,4.79939999999999,4.79939999999999,4.49999999999999,4.49999999999999,24088.6666666667,0.0,1.0
2023-07-19,0.7701,0.81,0.7701,0.8,136190,4.62059999999999,4.85999999999999,4.62059999999999,4.79999999999999,22698.3333333334,0.0,1.0
2023-07-20,0.85,0.85,0.79,0.81,275465,5.09999999999999,5.09999999999999,4.73999999999999,4.85999999999999,45910.8333333334,0.0,1.0
2023-07-21,0.8331,0.844901,0.8161,0.82,172694,4.99859999999999,5.06940599999999,4.89659999999999,4.91999999999999,28782.3333333334,0.0,1.0
2023-07-24,0.855,0.88,0.82,0.84,216897,5.12999999999999,5.27999999999999,4.91999999999999,5.03999999999999,36149.5000000001,0.0,1.0
2023-07-25,0.82,0.8778,0.8125,0.8778,433708,4.91999999999999,5.26679999999999,4.87499999999999,5.26679999999999,72284.6666666668,0.0,1.0
2023-07-26,0.85,0.85,0.82,0.82,88025,5.09999999999999,5.09999999999999,4.91999999999999,4.91999999999999,14670.8333333334,0.0,1.0
2023-07-27,0.8351,0.865,0.8301,0.8578,71690,5.01059999999999,5.18999999999999,4.98059999999999,5.14679999999999,11948.3333333334,0.0,1.0
2023-07-28,0.8398,0.858,0.8231,0.858,54388,5.03879999999999,5.14799999999999,4.93859999999999,5.14799999999999,9064.66666666668,0.0,1.0
2023-07-31,0.827,0.84495,0.808,0.84,146359,4.96199999999999,5.06969999999999,4.84799999999999,5.03999999999999,24393.1666666667,0.0,1.0
2023-08-01,0.8237,0.84871,0.8102,0.84871,120771,4.94219999999999,5.09225999999999,4.86119999999999,5.09225999999999,20128.5,0.0,1.0
2023-08-02,0.8129,0.8279,0.77,0.818,164729,4.87739999999999,4.96739999999999,4.61999999999999,4.90799999999999,27454.8333333334,0.0,1.0
2023-08-03,0.7902,0.8156,0.79,0.79,53633,4.74119999999999,4.89359999999999,4.73999999999999,4.73999999999999,8938.83333333335,0.0,1.0
2023-08-04,0.835,0.835,0.796,0.796,95015,5.00999999999999,5.00999999999999,4.77599999999999,4.77599999999999,15835.8333333334,0.0,1.0
2023-08-07,0.785,0.86,0.7805,0.84,204271,4.70999999999999,5.15999999999999,4.68299999999999,5.03999999999999,34045.1666666667,0.0,1.0
2023-08-08,0.8399,0.846,0.7701,0.7805,503876,5.03939999999999,5.07599999999999,4.62059999999999,4.68299999999999,83979.3333333335,0.0,1.0
2023-08-09,0.81,0.84,0.7487,0.79,506487,4.85999999999999,5.03999999999999,4.49219999999999,4.73999999999999,84414.5000000002,0.0,1.0
2023-08-10,0.8179,0.84,0.80124,0.822,121716,4.90739999999999,5.03999999999999,4.80743999999999,4.93199999999999,20286,0.0,1.0
2023-08-11,0.8121,0.828,0.8043,0.828,57766,4.87259999999999,4.96799999999999,4.82579999999999,4.96799999999999,9627.66666666669,0.0,1.0
2023-08-14,0.7952,0.83,0.7856,0.7956,138241,4.77119999999999,4.97999999999999,4.71359999999999,4.77359999999999,23040.1666666667,0.0,1.0
2023-08-15,0.7549,0.829,0.7549,0.8038,66901,4.52939999999999,4.97399999999999,4.52939999999999,4.82279999999999,11150.1666666667,0.0,1.0
2023-08-16,0.7238,0.75,0.6718,0.75,254843,4.34279999999999,4.49999999999999,4.03079999999999,4.49999999999999,42473.8333333334,0.0,1.0
2023-08-17,0.7262,0.7549,0.7021,0.7021,60308,4.35719999999999,4.52939999999999,4.21259999999999,4.21259999999999,10051.3333333334,0.0,1.0
2023-08-18,0.7299,0.7353,0.68,0.691,27144,4.37939999999999,4.41179999999999,4.07999999999999,4.14599999999999,4524.00000000001,0.0,1.0
2023-08-21,0.7184,0.75,0.71,0.7174,96885,4.31039999999999,4.49999999999999,4.25999999999999,4.30439999999999,16147.5,0.0,1.0
2023-08-22,0.7308,0.7595,0.71,0.71,218624,4.38479999999999,4.55699999999999,4.25999999999999,4.25999999999999,36437.3333333334,0.0,1.0
2023-08-23,0.7653,0.795,0.7216,0.7398,337741,4.59179999999999,4.76999999999999,4.32959999999999,4.43879999999999,56290.1666666668,0.0,1.0
2023-08-24,0.915,0.95,0.7679,0.7813,1205156,5.48999999999999,5.69999999999999,4.60739999999999,4.68779999999999,200859.333333334,0.0,1.0
2023-08-25,0.845,0.9,0.84,0.88,101009,5.06999999999999,5.39999999999999,5.03999999999999,5.27999999999999,16834.8333333334,0.0,1.0
2023-08-28,0.8333,0.85,0.8064,0.85,68716,4.99979999999999,5.09999999999999,4.83839999999999,5.09999999999999,11452.6666666667,0.0,1.0
2023-08-29,0.8544,0.8557,0.805,0.81,96298,5.12639999999999,5.13419999999999,4.82999999999999,4.85999999999999,16049.6666666667,0.0,1.0
2023-08-30,0.8078,0.883,0.7884,0.8288,143224,4.84679999999999,5.29799999999999,4.73039999999999,4.97279999999999,23870.6666666667,0.0,1.0
2023-08-31,0.879,0.924,0.791,0.791,273268,5.27399999999999,5.54399999999999,4.74599999999999,4.74599999999999,45544.6666666667,0.0,1.0
2023-09-01,0.84,0.8797,0.825,0.879,115143,5.03999999999999,5.27819999999999,4.94999999999999,5.27399999999999,19190.5,0.0,1.0
2023-09-05,0.8283,0.852,0.8071,0.84,103749,4.96979999999999,5.11199999999999,4.84259999999999,5.03999999999999,17291.5,0.0,1.0
2023-09-06,0.819,0.865,0.8,0.865,74677,4.91399999999999,5.18999999999999,4.79999999999999,5.18999999999999,12446.1666666667,0.0,1.0
2023-09-07,0.8199,0.83,0.8,0.83,62947,4.91939999999999,4.97999999999999,4.79999999999999,4.97999999999999,10491.1666666667,0.0,1.0
2023-09-08,0.8364,0.8455,0.792,0.792,49131,5.01839999999999,5.07299999999999,4.75199999999999,4.75199999999999,8188.50000000002,0.0,1.0
2023-09-11,0.8281,0.85,0.8001,0.83003,81194,4.96859999999999,5.09999999999999,4.80059999999999,4.98017999999999,13532.3333333334,0.0,1.0
2023-09-12,0.88,0.89,0.82,0.82,123956,5.27999999999999,5.33999999999999,4.91999999999999,4.91999999999999,20659.3333333334,0.0,1.0
2023-09-13,0.9055,0.9199,0.87,0.87,285175,5.43299999999999,5.51939999999999,5.21999999999999,5.21999999999999,47529.1666666668,0.0,1.0
2023-09-14,0.862,0.9,0.855,0.8804,74972,5.17199999999999,5.39999999999999,5.12999999999999,5.28239999999999,12495.3333333334,0.0,1.0
2023-09-15,0.77,0.831,0.75,0.8,566949,4.61999999999999,4.98599999999999,4.49999999999999,4.79999999999999,94491.5000000002,0.0,1.0
2023-09-18,0.72,0.7777,0.72,0.7777,163076,4.31999999999999,4.66619999999999,4.31999999999999,4.66619999999999,27179.3333333334,0.0,1.0
2023-09-19,0.6936,0.7599,0.6888,0.72,204051,4.16159999999999,4.55939999999999,4.13279999999999,4.31999999999999,34008.5000000001,0.0,1.0
2023-09-20,0.7156,0.73505,0.695,0.695,115579,4.29359999999999,4.41029999999999,4.16999999999999,4.16999999999999,19263.1666666667,0.0,1.0
2023-09-21,0.727,0.749,0.6955,0.7,74560,4.36199999999999,4.49399999999999,4.17299999999999,4.19999999999999,12426.6666666667,0.0,1.0
2023-09-22,0.7234,0.738,0.6906,0.709,134437,4.34039999999999,4.42799999999999,4.14359999999999,4.25399999999999,22406.1666666667,0.0,1.0
2023-09-25,0.6996,0.74,0.69,0.7371,336616,4.19759999999999,4.43999999999999,4.13999999999999,4.42259999999999,56102.6666666668,0.0,1.0
2023-09-26,4.34,4.5,3.74,3.75,99439,4.34,4.5,3.74,3.75,99439,0.0,0.166666666666667
2023-09-27,4.32,4.389,4.1179,4.21,32905,4.32,4.389,4.1179,4.21,32905,0.0,1.0
2023-09-28,4.41,4.53,4.2,4.22,62739,4.41,4.53,4.2,4.22,62739,0.0,1.0
2023-09-29,4.43,4.435,4.325,4.34,15367,4.43,4.435,4.325,4.34,15367,0.0,1.0
2023-10-02,4.45,4.68,4.35,4.41,31260,4.45,4.68,4.35,4.41,31260,0.0,1.0
2023-10-03,4.31,4.455,4.25,4.41,44109,4.31,4.455,4.25,4.41,44109,0.0,1.0
2023-10-04,4.4,4.44,4.25,4.34,15720,4.4,4.44,4.25,4.34,15720,0.0,1.0
2023-10-05,4.25,4.3765,4.25,4.32,15778,4.25,4.3765,4.25,4.32,15778,0.0,1.0
2023-10-06,4.25,4.35,4.12,4.31,21281,4.25,4.35,4.12,4.31,21281,0.0,1.0
2023-10-09,4.28,4.28,4.05,4.25,16150,4.28,4.28,4.05,4.25,16150,0.0,1.0
2023-10-10,4.22,4.55,4.19,4.19,48779,4.22,4.55,4.19,4.19,48779,0.0,1.0
2023-10-11,4.29,4.41,4.19,4.19,16603,4.29,4.41,4.19,4.19,16603,0.0,1.0
2023-10-12,4.22,4.275,4.1675,4.19,14451,4.22,4.275,4.1675,4.19,14451,0.0,1.0
2023-10-13,4.24,4.275,4.195,4.21,10953,4.24,4.275,4.195,4.21,10953,0.0,1.0
2023-10-16,4.35,4.45,4.195,4.2,13643,4.35,4.45,4.195,4.2,13643,0.0,1.0
2023-10-17,4.32,4.4,4.19,4.22,31656,4.32,4.4,4.19,4.22,31656,0.0,1.0
2023-10-18,4.08,4.24,4.02,4.24,28753,4.08,4.24,4.02,4.24,28753,0.0,1.0
2023-10-19,3.89,4.13,3.81,4.13,20648,3.89,4.13,3.81,4.13,20648,0.0,1.0
2023-10-20,3.87,3.9475,3.7,3.91,9719,3.87,3.9475,3.7,3.91,9719,0.0,1.0
2023-10-23,3.87,3.9799,3.78,3.83,12135,3.87,3.9799,3.78,3.83,12135,0.0,1.0
2023-10-24,3.85,3.91,3.765,3.91,8890,3.85,3.91,3.765,3.91,8890,0.0,1.0
2023-10-25,4.0,4.1499,3.84,3.84,28353,4.0,4.1499,3.84,3.84,28353,0.0,1.0
2023-10-26,4.15,4.2,3.97,3.97,30706,4.15,4.2,3.97,3.97,30706,0.0,1.0
2023-10-27,4.13,4.2,4.1,4.1,20446,4.13,4.2,4.1,4.1,20446,0.0,1.0
2023-10-30,4.29,4.29,3.9601,4.24,44303,4.29,4.29,3.9601,4.24,44303,0.0,1.0
2023-10-31,4.1899,4.22,4.1,4.1901,5597,4.1899,4.22,4.1,4.1901,5597,0.0,1.0
2023-11-01,4.15,4.27,4.15,4.27,4337,4.15,4.27,4.15,4.27,4337,0.0,1.0
2023-11-02,4.05,4.2,4.043,4.12,23223,4.05,4.2,4.043,4.12,23223,0.0,1.0
2023-11-03,4.6,4.6,4.02,4.02,99697,4.6,4.6,4.02,4.02,99697,0.0,1.0
2023-11-06,4.39,4.53,4.39,4.48,28686,4.39,4.53,4.39,4.48,28686,0.0,1.0
2023-11-07,4.08,4.41,4.0426,4.41,49361,4.08,4.41,4.0426,4.41,49361,0.0,1.0
2023-11-08,3.62,4.11,3.57,4.11,69625,3.62,4.11,3.57,4.11,69625,0.0,1.0
2023-11-09,3.95,3.95,3.69,3.69,20423,3.95,3.95,3.69,3.69,20423,0.0,1.0
2023-11-10,4.0,4.0431,3.815,4.02,73222,4.0,4.0431,3.815,4.02,73222,0.0,1.0
2023-11-13,3.96,4.02,3.925,3.98,14584,3.96,4.02,3.925,3.98,14584,0.0,1.0
2023-11-14,3.96,4.05,3.8,3.88,34726,3.96,4.05,3.8,3.88,34726,0.0,1.0
2023-11-15,3.78,4.0,3.64,3.99,75734,3.78,4.0,3.64,3.99,75734,0.0,1.0
2023-11-16,3.94,4.0,3.07,3.85,246743,3.94,4.0,3.07,3.85,246743,0.0,1.0
2023-11-17,3.99,4.0,3.8,4.0,43712,3.99,4.0,3.8,4.0,43712,0.0,1.0
2023-11-20,3.98,3.98,3.8466,3.8466,21565,3.98,3.98,3.8466,3.8466,21565,0.0,1.0
2023-11-21,3.97,4.04,3.91,3.99,12631,3.97,4.04,3.91,3.99,12631,0.0,1.0
2023-11-22,4.0,4.01,3.87,3.93,9788,4.0,4.01,3.87,3.93,9788,0.0,1.0
2023-11-24,4.0,4.06,3.98,4.02,24702,4.0,4.06,3.98,4.02,24702,0.0,1.0
2023-11-27,3.88,4.1,3.56,3.96,132561,3.88,4.1,3.56,3.96,132561,0.0,1.0
2023-11-28,3.82,3.94,3.77,3.85,24964,3.82,3.94,3.77,3.85,24964,0.0,1.0
2023-11-29,3.77,3.88,3.73,3.81,12776,3.77,3.88,3.73,3.81,12776,0.0,1.0
2023-11-30,3.15,3.72,2.9,3.7,262278,3.15,3.72,2.9,3.7,262278,0.0,1.0
2023-12-01,3.29,3.3,3.05,3.2,141984,3.29,3.3,3.05,3.2,141984,0.0,1.0
2023-12-04,3.18,3.5967,3.085,3.3,166427,3.18,3.5967,3.085,3.3,166427,0.0,1.0
2023-12-05,3.28,3.33,3.16,3.23,30316,3.28,3.33,3.16,3.23,30316,0.0,1.0
2023-12-06,3.25,3.31,3.23,3.29,19320,3.25,3.31,3.23,3.29,19320,0.0,1.0
2023-12-07,3.16,3.33,3.06,3.23,52611,3.16,3.33,3.06,3.23,52611,0.0,1.0
2023-12-08,3.12,3.24,3.0,3.18,52878,3.12,3.24,3.0,3.18,52878,0.0,1.0
2023-12-11,3.21,3.22,3.062,3.07,30689,3.21,3.22,3.062,3.07,30689,0.0,1.0
2023-12-12,3.4,3.495,3.19,3.19,34321,3.4,3.495,3.19,3.19,34321,0.0,1.0
2023-12-13,3.58,3.69,3.32,3.32,84637,3.58,3.69,3.32,3.32,84637,0.0,1.0
2023-12-14,3.69,3.78,3.4918,3.58,76739,3.69,3.78,3.4918,3.58,76739,0.0,1.0
2023-12-15,3.65,3.8099,3.62,3.73,75564,3.65,3.8099,3.62,3.73,75564,0.0,1.0
2023-12-18,3.72,3.855,3.485,3.6,66342,3.72,3.855,3.485,3.6,66342,0.0,1.0
2023-12-19,3.83,3.94,3.69,3.7,116817,3.83,3.94,3.69,3.7,116817,0.0,1.0
2023-12-20,3.7,3.93,3.65,3.76,19190,3.7,3.93,3.65,3.76,19190,0.0,1.0
2023-12-21,3.62,3.72,3.55,3.69,43354,3.62,3.72,3.55,3.69,43354,0.0,1.0
2023-12-22,3.63,3.67,3.59,3.61,19606,3.63,3.67,3.59,3.61,19606,0.0,1.0
2023-12-26,3.6,3.7,3.5437,3.55,45613,3.6,3.7,3.5437,3.55,45613,0.0,1.0
2023-12-27,3.58,3.6,3.53,3.56,33543,3.58,3.6,3.53,3.56,33543,0.0,1.0
2023-12-28,3.71,3.77,3.5,3.53,42739,3.71,3.77,3.5,3.53,42739,0.0,1.0
2023-12-29,3.92,4.04,3.652,3.7,136789,3.92,4.04,3.652,3.7,136789,0.0,1.0
2024-01-02,3.79,3.98,3.7,3.95,61705,3.79,3.98,3.7,3.95,61705,0.0,1.0
2024-01-03,3.38,3.81,3.23,3.73,228081,3.38,3.81,3.23,3.73,228081,0.0,1.0
2024-01-04,3.57,3.61,3.36,3.43,108115,3.57,3.61,3.36,3.43,108115,0.0,1.0
2024-01-05,3.6,3.74,3.52,3.65,52791,3.6,3.74,3.52,3.65,52791,0.0,1.0
2024-01-08,3.54,3.625,3.52,3.59,24000,3.54,3.625,3.52,3.59,24000,0.0,1.0
2024-01-09,3.47,3.54,3.45,3.52,15633,3.47,3.54,3.45,3.52,15633,0.0,1.0
2024-01-10,3.38,3.45,3.36,3.45,20607,3.38,3.45,3.36,3.45,20607,0.0,1.0
2024-01-11,3.29,3.371,3.09,3.36,107388,3.29,3.371,3.09,3.36,107388,0.0,1.0
2024-01-12,3.34,3.4,3.27,3.27,29062,3.34,3.4,3.27,3.27,29062,0.0,1.0
2024-01-16,3.23,3.33,3.18,3.31,90056,3.23,3.33,3.18,3.31,90056,0.0,1.0
2024-01-17,3.16,3.23,3.13,3.15,50301,3.16,3.23,3.13,3.15,50301,0.0,1.0
2024-01-18,3.1,3.16,3.0901,3.11,34435,3.1,3.16,3.0901,3.11,34435,0.0,1.0
2024-01-19,3.06,3.15,3.05,3.1,36582,3.06,3.15,3.05,3.1,36582,0.0,1.0
2024-01-22,3.06,3.16,3.06,3.11,23133,3.06,3.16,3.06,3.11,23133,0.0,1.0
2024-01-23,3.08,3.1193,3.01,3.06,61557,3.08,3.1193,3.01,3.06,61557,0.0,1.0
2024-01-24,3.07,3.1607,2.998,3.0668,105495,3.07,3.1607,2.998,3.0668,105495,0.0,1.0
2024-01-25,3.08,3.13,3.03,3.1,16338,3.08,3.13,3.03,3.1,16338,0.0,1.0
2024-01-26,3.1,3.15,3.0476,3.05,13145,3.1,3.15,3.0476,3.05,13145,0.0,1.0
2024-01-29,3.08,3.135,3.04,3.04,26175,3.08,3.135,3.04,3.04,26175,0.0,1.0
2024-01-30,3.11,3.147,3.05,3.1,21639,3.11,3.147,3.05,3.1,21639,0.0,1.0
2024-01-31,3.08,3.14,3.03,3.14,18341,3.08,3.14,3.03,3.14,18341,0.0,1.0
2024-02-01,3.07,3.12,3.0211,3.08,15734,3.07,3.12,3.0211,3.08,15734,0.0,1.0
2024-02-02,3.04,3.08,3.01,3.01,24478,3.04,3.08,3.01,3.01,24478,0.0,1.0
2024-02-05,2.87,3.06,2.7801,3.06,57568,2.87,3.06,2.7801,3.06,57568,0.0,1.0
2024-02-06,2.88,2.92,2.85,2.92,14478,2.88,2.92,2.85,2.92,14478,0.0,1.0
2024-02-07,2.92,2.96,2.86,2.94,31695,2.92,2.96,2.86,2.94,31695,0.0,1.0
2024-02-08,2.95,2.97,2.86,2.88,54082,2.95,2.97,2.86,2.88,54082,0.0,1.0
2024-02-09,2.99,3.01,2.89,2.92,26564,2.99,3.01,2.89,2.92,26564,0.0,1.0
2024-02-12,3.05,3.12,2.93,2.93,37310,3.05,3.12,2.93,2.93,37310,0.0,1.0
2024-02-13,3.01,3.09,2.99,3.09,10957,3.01,3.09,2.99,3.09,10957,0.0,1.0
2024-02-14,2.96,3.0,2.92,3.0,21758,2.96,3.0,2.92,3.0,21758,0.0,1.0
2024-02-15,3.03,3.07,2.9,2.9,37170,3.03,3.07,2.9,2.9,37170,0.0,1.0
2024-02-16,3.02,3.11,2.92,2.97,29691,3.02,3.11,2.92,2.97,29691,0.0,1.0
2024-02-20,3.17,3.189,3.0,3.0,53701,3.17,3.189,3.0,3.0,53701,0.0,1.0
2024-02-21,3.08,3.19,3.08,3.14,19828,3.08,3.19,3.08,3.14,19828,0.0,1.0
2024-02-22,3.1,3.13,3.05,3.06,89274,3.1,3.13,3.05,3.06,89274,0.0,1.0
2024-02-23,3.0,3.0772,2.99,3.06,34572,3.0,3.0772,2.99,3.06,34572,0.0,1.0
2024-02-26,2.95,3.0,2.94,3.0,89722,2.95,3.0,2.94,3.0,89722,0.0,1.0
2024-02-27,2.97,3.0,2.94,2.98,7812,2.97,3.0,2.94,2.98,7812,0.0,1.0
2024-02-28,2.93,2.99,2.9,2.9,19604,2.93,2.99,2.9,2.9,19604,0.0,1.0
2024-02-29,2.99,3.03,2.9419,2.96,41433,2.99,3.03,2.9419,2.96,41433,0.0,1.0
2024-03-01,3.1,3.12,2.9501,2.99,28851,3.1,3.12,2.9501,2.99,28851,0.0,1.0
2024-03-04,2.97,3.1,2.95,3.09,28125,2.97,3.1,2.95,3.09,28125,0.0,1.0
2024-03-05,2.96,3.0064,2.9,2.94,31890,2.96,3.0064,2.9,2.94,31890,0.0,1.0
2024-03-06,2.93,3.0,2.84,3.0,42059,2.93,3.0,2.84,3.0,42059,0.0,1.0
2024-03-07,2.86,2.94,2.85,2.94,53818,2.86,2.94,2.85,2.94,53818,0.0,1.0
2024-03-08,2.79,2.95,2.75,2.928,61817,2.79,2.95,2.75,2.928,61817,0.0,1.0
2024-03-11,2.75,2.87,2.64,2.82,175672,2.75,2.87,2.64,2.82,175672,0.0,1.0
2024-03-12,2.81,2.88,2.75,2.84,129714,2.81,2.88,2.75,2.84,129714,0.0,1.0
2024-03-13,3.65,3.7,2.6807,2.75,346648,3.65,3.7,2.6807,2.75,346648,0.0,1.0
2024-03-14,3.64,3.7,3.4388,3.62,144983,3.64,3.7,3.4388,3.62,144983,0.0,1.0
2024-03-15,3.84,3.98,3.56,3.68,164114,3.84,3.98,3.56,3.68,164114,0.0,1.0
2024-03-18,3.69,3.99,3.68,3.99,62304,3.69,3.99,3.68,3.99,62304,0.0,1.0
2024-03-19,3.66,3.7,3.6124,3.62,24656,3.66,3.7,3.6124,3.62,24656,0.0,1.0
2024-03-20,3.63,3.7,3.6,3.6,30445,3.63,3.7,3.6,3.6,30445,0.0,1.0
2024-03-21,3.48,3.74,3.41,3.58,86618,3.48,3.74,3.41,3.58,86618,0.0,1.0
2024-03-22,3.52,3.6169,3.49,3.49,56933,3.52,3.6169,3.49,3.49,56933,0.0,1.0
2024-03-25,3.52,3.5895,3.47,3.56,33687,3.52,3.5895,3.47,3.56,33687,0.0,1.0
2024-03-26,3.63,3.65,3.46,3.54,33369,3.63,3.65,3.46,3.54,33369,0.0,1.0
2024-03-27,3.71,3.725,3.63,3.65,30098,3.71,3.725,3.63,3.65,30098,0.0,1.0
2024-03-28,3.74,3.8,3.63,3.63,38884,3.74,3.8,3.63,3.63,38884,0.0,1.0
2024-04-01,3.78,3.8,3.6367,3.74,41631,3.78,3.8,3.6367,3.74,41631,0.0,1.0
2024-04-02,3.76,3.8,3.71,3.76,35664,3.76,3.8,3.71,3.76,35664,0.0,1.0
2024-04-03,3.68,3.8101,3.64,3.76,40448,3.68,3.8101,3.64,3.76,40448,0.0,1.0
2024-04-04,3.71,3.74,3.61,3.65,66515,3.71,3.74,3.61,3.65,66515,0.0,1.0
2024-04-05,3.73,3.76,3.605,3.71,53074,3.73,3.76,3.605,3.71,53074,0.0,1.0
2024-04-08,3.68,3.7887,3.63,3.75,49180,3.68,3.7887,3.63,3.75,49180,0.0,1.0
2024-04-09,3.77,3.77,3.66,3.68,64028,3.77,3.77,3.66,3.68,64028,0.0,1.0
2024-04-10,3.73,3.765,3.65,3.76,50964,3.73,3.765,3.65,3.76,50964,0.0,1.0
2024-04-11,3.71,3.75,3.6201,3.7,33487,3.71,3.75,3.6201,3.7,33487,0.0,1.0
2024-04-12,3.6,3.72,3.57,3.65,20903,3.6,3.72,3.57,3.65,20903,0.0,1.0
2024-04-15,3.52,3.63,3.3601,3.63,42341,3.52,3.63,3.3601,3.63,42341,0.0,1.0
2024-04-16,3.5,3.53,3.41,3.49,27273,3.5,3.53,3.41,3.49,27273,0.0,1.0
2024-04-17,3.45,3.49,3.361,3.49,24044,3.45,3.49,3.361,3.49,24044,0.0,1.0
2024-04-18,3.54,3.55,3.37,3.48,23084,3.54,3.55,3.37,3.48,23084,0.0,1.0
2024-04-19,3.46,3.59,3.44,3.55,11466,3.46,3.59,3.44,3.55,11466,0.0,1.0
2024-04-22,3.44,3.5399,3.13,3.44,74450,3.44,3.5399,3.13,3.44,74450,0.0,1.0
2024-04-23,3.46,3.49,3.41,3.41,7481,3.46,3.49,3.41,3.41,7481,0.0,1.0
2024-04-24,3.48,3.485,3.36,3.43,33056,3.48,3.485,3.36,3.43,33056,0.0,1.0
2024-04-25,3.5,3.55,3.42,3.49,33038,3.5,3.55,3.42,3.49,33038,0.0,1.0
2024-04-26,3.47,3.59,3.38,3.53,50350,3.47,3.59,3.38,3.53,50350,0.0,1.0
2024-04-29,3.5,3.6,3.43,3.59,35217,3.5,3.6,3.43,3.59,35217,0.0,1.0
2024-04-30,3.44,3.5003,3.4,3.4,33590,3.44,3.5003,3.4,3.4,33590,0.0,1.0
2024-05-01,3.48,3.51,3.3801,3.44,14906,3.48,3.51,3.3801,3.44,14906,0.0,1.0
2024-05-02,3.48,3.5185,3.4001,3.4747,22122,3.48,3.5185,3.4001,3.4747,22122,0.0,1.0
2024-05-03,3.48,3.52,3.39,3.46,24654,3.48,3.52,3.39,3.46,24654,0.0,1.0
2024-05-06,3.55,3.6699,3.47,3.47,40875,3.55,3.6699,3.47,3.47,40875,0.0,1.0
2024-05-07,3.6,3.72,3.5,3.5,50313,3.6,3.72,3.5,3.5,50313,0.0,1.0
2024-05-08,3.57,3.6949,3.26,3.46,129477,3.57,3.6949,3.26,3.46,129477,0.0,1.0
2024-05-09,3.48,3.5985,3.39,3.52,23692,3.48,3.5985,3.39,3.52,23692,0.0,1.0
2024-05-10,3.46,3.56,3.425,3.51,16555,3.46,3.56,3.425,3.51,16555,0.0,1.0
2024-05-13,3.41,3.4634,3.3,3.42,29055,3.41,3.4634,3.3,3.42,29055,0.0,1.0
2024-05-14,3.54,3.54,3.4,3.5,32993,3.54,3.54,3.4,3.5,32993,0.0,1.0
2024-05-15,3.47,3.56,3.41,3.49,76179,3.47,3.56,3.41,3.49,76179,0.0,1.0
2024-05-16,3.62,3.62,3.39,3.5,12065,3.62,3.62,3.39,3.5,12065,0.0,1.0
2024-05-17,3.85,3.865,3.625,3.66,31705,3.85,3.865,3.625,3.66,31705,0.0,1.0
2024-05-20,3.8,3.9067,3.68,3.8,46979,3.8,3.9067,3.68,3.8,46979,0.0,1.0
2024-05-21,3.8,3.865,3.68,3.85,33663,3.8,3.865,3.68,3.85,33663,0.0,1.0
2024-05-22,3.8,3.8399,3.66,3.79,30345,3.8,3.8399,3.66,3.79,30345,0.0,1.0
2024-05-23,3.73,3.81,3.7,3.8,36816,3.73,3.81,3.7,3.8,36816,0.0,1.0
2024-05-24,3.6,3.74,3.55,3.72,36691,3.6,3.74,3.55,3.72,36691,0.0,1.0
2024-05-28,3.68,3.77,3.55,3.6,54404,3.68,3.77,3.55,3.6,54404,0.0,1.0
2024-05-29,3.66,3.76,3.625,3.7,18343,3.66,3.76,3.625,3.7,18343,0.0,1.0
2024-05-30,4.07,4.0914,3.59,3.68,101224,4.07,4.0914,3.59,3.68,101224,0.0,1.0
2024-05-31,4.26,4.36,3.95,4.06,142120,4.26,4.36,3.95,4.06,142120,0.0,1.0
2024-06-03,4.26,4.38,4.07,4.38,92328,4.26,4.38,4.07,4.38,92328,0.0,1.0
2024-06-04,4.3,4.33,4.15,4.33,90773,4.3,4.33,4.15,4.33,90773,0.0,1.0
2024-06-05,4.51,4.55,4.35,4.37,51041,4.51,4.55,4.35,4.37,51041,0.0,1.0
2024-06-06,4.63,4.7495,4.43,4.53,104596,4.63,4.7495,4.43,4.53,104596,0.0,1.0
2024-06-07,4.97,4.98,4.5774,4.62,167293,4.97,4.98,4.5774,4.62,167293,0.0,1.0
2024-06-10,5.46,5.61,4.7,5.05,366380,5.46,5.61,4.7,5.05,366380,0.0,1.0
2024-06-11,5.4,5.5,5.13,5.41,131651,5.4,5.5,5.13,5.41,131651,0.0,1.0
2024-06-12,4.94,5.4699,4.844,5.4,78670,4.94,5.4699,4.844,5.4,78670,0.0,1.0
2024-06-13,4.87,4.94,4.625,4.94,34203,4.87,4.94,4.625,4.94,34203,0.0,1.0
2024-06-14,4.45,4.87,4.36,4.8,84299,4.45,4.87,4.36,4.8,84299,0.0,1.0
2024-06-17,4.87,4.87,4.45,4.56,95078,4.87,4.87,4.45,4.56,95078,0.0,1.0
2024-06-18,4.55,4.86,4.55,4.79,43277,4.55,4.86,4.55,4.79,43277,0.0,1.0
2024-06-20,4.26,4.68,4.14,4.5,93193,4.26,4.68,4.14,4.5,93193,0.0,1.0
2024-06-21,4.38,4.4,4.17,4.17,60820,4.38,4.4,4.17,4.17,60820,0.0,1.0
2024-06-24,4.55,4.63,4.23,4.33,65330,4.55,4.63,4.23,4.33,65330,0.0,1.0
2024-06-25,4.31,4.63,4.31,4.45,67296,4.31,4.63,4.31,4.45,67296,0.0,1.0
2024-06-26,4.45,4.45,4.22,4.22,62299,4.45,4.45,4.22,4.22,62299,0.0,1.0
2024-06-27,4.51,4.64,4.37,4.38,78741,4.51,4.64,4.37,4.38,78741,0.0,1.0
2024-06-28,4.91,4.99,4.49,4.5,136358,4.91,4.99,4.49,4.5,136358,0.0,1.0
2024-07-01,4.69,4.9,4.65,4.9,67100,4.69,4.9,4.65,4.9,67100,0.0,1.0
2024-07-02,4.63,4.67,4.58,4.59,33277,4.63,4.67,4.58,4.59,33277,0.0,1.0
2024-07-03,4.78,4.85,4.5826,4.6,15140,4.78,4.85,4.5826,4.6,15140,0.0,1.0
2024-07-05,4.61,4.77,4.54,4.71,36125,4.61,4.77,4.54,4.71,36125,0.0,1.0
2024-07-08,4.58,4.65,4.5,4.55,60731,4.58,4.65,4.5,4.55,60731,0.0,1.0
2024-07-09,4.75,4.84,4.52,4.55,33607,4.75,4.84,4.52,4.55,33607,0.0,1.0
2024-07-10,4.83,4.92,4.8,4.8,20823,4.83,4.92,4.8,4.8,20823,0.0,1.0
2024-07-11,4.99,5.05,4.7872,4.83,69462,4.99,5.05,4.7872,4.83,69462,0.0,1.0
2024-07-12,5.07,5.09,4.96,5.0,39235,5.07,5.09,4.96,5.0,39235,0.0,1.0
2024-07-15,4.76,5.09,4.71,5.0,57581,4.76,5.09,4.71,5.0,57581,0.0,1.0
2024-07-16,4.69,4.85,4.6,4.68,64079,4.69,4.85,4.6,4.68,64079,0.0,1.0
2024-07-17,5.02,5.07,4.65,4.78,107872,5.02,5.07,4.65,4.78,107872,0.0,1.0
2024-07-18,4.73,5.04,4.58,5.01,124895,4.73,5.04,4.58,5.01,124895,0.0,1.0
2024-07-19,4.92,4.95,4.64,4.75,74044,4.92,4.95,4.64,4.75,74044,0.0,1.0
2024-07-22,4.8,4.895,4.66,4.87,49355,4.8,4.895,4.66,4.87,49355,0.0,1.0
2024-07-23,4.74,4.85,4.68,4.85,16445,4.74,4.85,4.68,4.85,16445,0.0,1.0
2024-07-24,4.67,4.81,4.6105,4.68,23010,4.67,4.81,4.6105,4.68,23010,0.0,1.0
2024-07-25,4.51,4.76,4.46,4.76,36873,4.51,4.76,4.46,4.76,36873,0.0,1.0
2024-07-26,4.59,4.66,4.58,4.6,8411,4.59,4.66,4.58,4.6,8411,0.0,1.0
2024-07-29,4.32,4.6,4.18,4.55,49878,4.32,4.6,4.18,4.55,49878,0.0,1.0
2024-07-30,4.35,4.45,4.2601,4.37,98245,4.35,4.45,4.2601,4.37,98245,0.0,1.0
2024-07-31,4.44,4.555,4.36,4.36,149283,4.44,4.555,4.36,4.36,149283,0.0,1.0
2024-08-01,4.42,4.53,4.39,4.4,60359,4.42,4.53,4.39,4.4,60359,0.0,1.0
2024-08-02,4.32,4.46,4.24,4.41,16343,4.32,4.46,4.24,4.41,16343,0.0,1.0
2024-08-05,4.12,4.26,3.85,4.25,50407,4.12,4.26,3.85,4.25,50407,0.0,1.0
2024-08-06,4.22,4.26,4.03,4.17,101130,4.22,4.26,4.03,4.17,101130,0.0,1.0
2024-08-07,3.87,4.3599,3.79,4.29,178389,3.87,4.3599,3.79,4.29,178389,0.0,1.0
2024-08-08,4.06,4.1299,3.945,3.96,1044348,4.06,4.1299,3.945,3.96,1044348,0.0,1.0
2024-08-09,4.05,4.12,4.01,4.12,63055,4.05,4.12,4.01,4.12,63055,0.0,1.0
2024-08-12,4.15,4.15,4.0,4.03,48467,4.15,4.15,4.0,4.03,48467,0.0,1.0
2024-08-13,4.13,4.25,4.06,4.12,91334,4.13,4.25,4.06,4.12,91334,0.0,1.0
2024-08-14,4.23,4.27,4.1,4.1,89440,4.23,4.27,4.1,4.1,89440,0.0,1.0
2024-08-15,4.34,4.41,4.19,4.22,59858,4.34,4.41,4.19,4.22,59858,0.0,1.0
2024-08-16,4.3,4.36,4.23,4.36,50280,4.3,4.36,4.23,4.36,50280,0.0,1.0
2024-08-19,4.25,4.35,4.19,4.27,85741,4.25,4.35,4.19,4.27,85741,0.0,1.0
2024-08-20,4.18,4.3,4.12,4.25,72822,4.18,4.3,4.12,4.25,72822,0.0,1.0
2024-08-21,4.15,4.2265,4.111,4.18,48605,4.15,4.2265,4.111,4.18,48605,0.0,1.0
2024-08-22,4.16,4.26,4.12,4.12,25635,4.16,4.26,4.12,4.12,25635,0.0,1.0
2024-08-23,4.26,4.3,4.15,4.15,92032,4.26,4.3,4.15,4.15,92032,0.0,1.0
2024-08-26,4.31,4.3539,4.265,4.3,66197,4.31,4.3539,4.265,4.3,66197,0.0,1.0
2024-08-27,4.27,4.34,4.26,4.26,75505,4.27,4.34,4.26,4.26,75505,0.0,1.0
2024-08-28,4.22,4.27,4.145,4.26,41521,4.22,4.27,4.145,4.26,41521,0.0,1.0
2024-08-29,4.2,4.2781,4.18,4.2,33291,4.2,4.2781,4.18,4.2,33291,0.0,1.0
2024-08-30,4.24,4.26,4.16,4.17,36003,4.24,4.26,4.16,4.17,36003,0.0,1.0
2024-09-03,4.01,4.18,3.9399,4.18,77432,4.01,4.18,3.9399,4.18,77432,0.0,1.0
2024-09-04,3.88,3.96,3.79,3.92,49333,3.88,3.96,3.79,3.92,49333,0.0,1.0
2024-09-05,4.0,4.03,3.88,3.92,148458,4.0,4.03,3.88,3.92,148458,0.0,1.0
2024-09-06,4.08,4.22,3.9,4.01,178365,4.08,4.22,3.9,4.01,178365,0.0,1.0
2024-09-09,4.2,4.43,4.045,4.08,198464,4.2,4.43,4.045,4.08,198464,0.0,1.0
2024-09-10,4.13,4.25,4.11,4.16,51802,4.13,4.25,4.11,4.16,51802,0.0,1.0
2024-09-11,4.52,4.56,4.11,4.11,197721,4.52,4.56,4.11,4.11,197721,0.0,1.0
2024-09-12,4.66,4.81,4.485,4.6,162285,4.66,4.81,4.485,4.6,162285,0.0,1.0
2024-09-13,4.68,4.82,4.6,4.72,118787,4.68,4.82,4.6,4.72,118787,0.0,1.0
2024-09-16,4.72,4.8,4.61,4.65,86007,4.72,4.8,4.61,4.65,86007,0.0,1.0
2024-09-17,5.17,5.35,4.719,4.78,747174,5.17,5.35,4.719,4.78,747174,0.0,1.0
2024-09-18,5.17,5.295,5.08,5.23,128506,5.17,5.295,5.08,5.23,128506,0.0,1.0
2024-09-19,5.27,5.29,5.09,5.2,131306,5.27,5.29,5.09,5.2,131306,0.0,1.0
2024-09-20,5.31,5.33,5.1297,5.33,768033,5.31,5.33,5.1297,5.33,768033,0.0,1.0
2024-09-23,5.3,5.4393,5.187,5.35,111350,5.3,5.4393,5.187,5.35,111350,0.0,1.0
2024-09-24,5.25,5.38,5.17,5.32,45890,5.25,5.38,5.17,5.32,45890,0.0,1.0
2024-09-25,5.18,5.205,4.98,5.18,135954,5.18,5.205,4.98,5.18,135954,0.0,1.0
2024-09-26,4.8,5.17,4.77,5.17,145167,4.8,5.17,4.77,5.17,145167,0.0,1.0
2024-09-27,4.93,5.06,4.7617,4.86,89891,4.93,5.06,4.7617,4.86,89891,0.0,1.0
2024-09-30,4.98,5.03,4.79,4.91,106491,4.98,5.03,4.79,4.91,106491,0.0,1.0
2024-10-01,4.75,4.99,4.72,4.94,56582,4.75,4.99,4.72,4.94,56582,0.0,1.0
2024-10-02,4.63,4.7457,4.5501,4.7,46706,4.63,4.7457,4.5501,4.7,46706,0.0,1.0
2024-10-03,4.75,4.75,4.58,4.71,46044,4.75,4.75,4.58,4.71,46044,0.0,1.0
2024-10-04,4.95,4.95,4.677,4.68,82289,4.95,4.95,4.677,4.68,82289,0.0,1.0
2024-10-07,5.03,5.05,4.885,5.0,119829,5.03,5.05,4.885,5.0,119829,0.0,1.0
2024-10-08,4.9,5.03,4.88,5.03,42137,4.9,5.03,4.88,5.03,42137,0.0,1.0
2024-10-09,4.95,5.035,4.82,4.82,58870,4.95,5.035,4.82,4.82,58870,0.0,1.0
2024-10-10,4.86,4.97,4.7904,4.97,43416,4.86,4.97,4.7904,4.97,43416,0.0,1.0
2024-10-11,5.05,5.15,4.75,4.75,101563,5.05,5.15,4.75,4.75,101563,0.0,1.0
2024-10-14,4.86,5.01,4.835,4.94,43324,4.86,5.01,4.835,4.94,43324,0.0,1.0
2024-10-15,4.86,4.92,4.7018,4.84,50576,4.86,4.92,4.7018,4.84,50576,0.0,1.0
2024-10-16,4.85,4.94,4.81,4.89,29024,4.85,4.94,4.81,4.89,29024,0.0,1.0
2024-10-17,4.96,5.06,4.86,4.9,60174,4.96,5.06,4.86,4.9,60174,0.0,1.0
2024-10-18,4.84,5.0157,4.82,5.0,36162,4.84,5.0157,4.82,5.0,36162,0.0,1.0
2024-10-21,4.91,4.97,4.78,4.78,76359,4.91,4.97,4.78,4.78,76359,0.0,1.0
2024-10-22,4.8,4.94,4.7,4.94,39687,4.8,4.94,4.7,4.94,39687,0.0,1.0
2024-10-23,4.87,4.95,4.76,4.77,72086,4.87,4.95,4.76,4.77,72086,0.0,1.0
2024-10-24,4.88,4.89,4.76,4.87,40369,4.88,4.89,4.76,4.87,40369,0.0,1.0
2024-10-25,5.04,5.09,4.8501,4.94,62123,5.04,5.09,4.8501,4.94,62123,0.0,1.0
2024-10-28,4.9,5.1289,4.89,5.06,33122,4.9,5.1289,4.89,5.06,33122,0.0,1.0
2024-10-29,4.87,4.965,4.85,4.9,79011,4.87,4.965,4.85,4.9,79011,0.0,1.0
2024-10-30,4.98,5.015,4.85,4.85,43974,4.98,5.015,4.85,4.85,43974,0.0,1.0
2024-10-31,4.96,5.0175,4.85,5.0,29775,4.96,5.0175,4.85,5.0,29775,0.0,1.0
2024-11-01,5.07,5.1199,5.01,5.06,37333,5.07,5.1199,5.01,5.06,37333,0.0,1.0
2024-11-04,5.0,5.27,5.0,5.1,167024,5.0,5.27,5.0,5.1,167024,0.0,1.0
2024-11-05,6.15,6.19,5.2,5.25,433334,6.15,6.19,5.2,5.25,433334,0.0,1.0
2024-11-06,6.57,6.708,5.8001,6.38,318997,6.57,6.708,5.8001,6.38,318997,0.0,1.0
2024-11-07,6.56,6.94,6.47,6.6,285883,6.56,6.94,6.47,6.6,285883,0.0,1.0
2024-11-08,6.97,7.2399,6.57,6.71,317127,6.97,7.2399,6.57,6.71,317127,0.0,1.0
2024-11-11,7.56,7.7393,7.0,7.0,327216,7.56,7.7393,7.0,7.0,327216,0.0,1.0
2024-11-12,7.45,7.56,7.25,7.56,164183,7.45,7.56,7.25,7.56,164183,0.0,1.0
2024-11-13,7.5,7.795,7.275,7.39,127623,7.5,7.795,7.275,7.39,127623,0.0,1.0
2024-11-14,7.72,7.83,7.555,7.61,111200,7.72,7.83,7.555,7.61,111200,0.0,1.0
2024-11-15,7.36,7.79,7.34,7.75,89507,7.36,7.79,7.34,7.75,89507,0.0,1.0
2024-11-18,8.03,8.08,7.1301,7.38,278553,8.03,8.08,7.1301,7.38,278553,0.0,1.0
2024-11-19,8.24,8.4114,7.88,8.02,297351,8.24,8.4114,7.88,8.02,297351,0.0,1.0
2024-11-20,7.85,8.65,7.55,8.5,332110,7.85,8.65,7.55,8.5,332110,0.0,1.0
2024-11-21,8.06,8.26,7.54,7.85,390704,8.06,8.26,7.54,7.85,390704,0.0,1.0
2024-11-22,8.17,8.265,7.97,8.05,194010,8.17,8.265,7.97,8.05,194010,0.0,1.0
2024-11-25,8.11,8.39,8.0,8.33,256884,8.11,8.39,8.0,8.33,256884,0.0,1.0
2024-11-26,8.44,8.46,7.86,8.07,248487,8.44,8.46,7.86,8.07,248487,0.0,1.0
2024-11-27,8.24,8.51,8.07,8.44,155735,8.24,8.51,8.07,8.44,155735,0.0,1.0
2024-11-29,8.5,8.6,8.16,8.29,89177,8.5,8.6,8.16,8.29,89177,0.0,1.0
2024-12-02,8.43,8.59,8.18,8.59,163061,8.43,8.59,8.18,8.59,163061,0.0,1.0
2024-12-03,8.79,8.81,8.3,8.43,234830,8.79,8.81,8.3,8.43,234830,0.0,1.0
2024-12-04,8.84,9.14,8.7,8.82,195842,8.84,9.14,8.7,8.82,195842,0.0,1.0
2024-12-05,8.7,8.95,8.6,8.95,167287,8.7,8.95,8.6,8.95,167287,0.0,1.0
2024-12-06,8.28,8.76,8.01,8.7,229796,8.28,8.76,8.01,8.7,229796,0.0,1.0
2024-12-09,8.18,8.32,8.05,8.32,149375,8.18,8.32,8.05,8.32,149375,0.0,1.0
2024-12-10,8.08,8.25,7.97,8.25,190776,8.08,8.25,7.97,8.25,190776,0.0,1.0
2024-12-11,8.05,8.15,7.99,8.15,88594,8.05,8.15,7.99,8.15,88594,0.0,1.0
2024-12-12,8.14,8.17,7.875,8.0,123330,8.14,8.17,7.875,8.0,123330,0.0,1.0
2024-12-13,8.08,8.24,7.99,8.13,146811,8.08,8.24,7.99,8.13,146811,0.0,1.0
2024-12-16,8.0,8.05,7.71,8.0,279116,8.0,8.05,7.71,8.0,279116,0.0,1.0
2024-12-17,7.73,8.02,7.73,7.88,111986,7.73,8.02,7.73,7.88,111986,0.0,1.0
2024-12-18,7.41,7.8399,7.41,7.69,197620,7.41,7.8399,7.41,7.69,197620,0.0,1.0
2024-12-19,7.36,7.6201,7.1939,7.5,202696,7.36,7.6201,7.1939,7.5,202696,0.0,1.0
2024-12-20,7.32,7.44,7.114,7.14,142723,7.32,7.44,7.114,7.14,142723,0.0,1.0
2024-12-23,7.35,7.43,7.2,7.29,97788,7.35,7.43,7.2,7.29,97788,0.0,1.0
2024-12-24,8.35,8.37,7.31,7.4,260970,8.35,8.37,7.31,7.4,260970,0.0,1.0
2024-12-26,9.93,10.05,8.34,8.34,1662270,9.93,10.05,8.34,8.34,1662270,0.0,1.0
2024-12-27,9.62,10.35,9.6,10.15,455595,9.62,10.35,9.6,10.15,455595,0.0,1.0
2024-12-30,9.25,9.81,9.15,9.65,320936,9.25,9.81,9.15,9.65,320936,0.0,1.0
2024-12-31,9.53,9.73,9.17,9.23,353484,9.53,9.73,9.17,9.23,353484,0.0,1.0
2025-01-02,9.2,9.8,9.06,9.57,396960,9.2,9.8,9.06,9.57,396960,0.0,1.0
2025-01-03,9.25,9.3399,8.9,9.22,252439,9.25,9.3399,8.9,9.22,252439,0.0,1.0
2025-01-06,9.52,9.675,9.1,9.26,288403,9.52,9.675,9.1,9.26,288403,0.0,1.0
2025-01-07,9.14,9.58,8.961,9.58,240513,9.14,9.58,8.961,9.58,240513,0.0,1.0
2025-01-08,8.96,9.15,8.74,9.12,290490,8.96,9.15,8.74,9.12,290490,0.0,1.0
2025-01-10,8.68,9.14,8.55,8.97,218027,8.68,9.14,8.55,8.97,218027,0.0,1.0
2025-01-13,8.58,8.65,8.3,8.51,211068,8.58,8.65,8.3,8.51,211068,0.0,1.0
2025-01-14,8.7,8.8976,8.45,8.66,150471,8.7,8.8976,8.45,8.66,150471,0.0,1.0
2025-01-15,8.91,9.15,8.77,9.0,174778,8.91,9.15,8.77,9.0,174778,0.0,1.0
2025-01-16,8.86,9.2057,8.805,9.0,158905,8.86,9.2057,8.805,9.0,158905,0.0,1.0
2025-01-17,8.84,8.95,8.61,8.83,149757,8.84,8.95,8.61,8.83,149757,0.0,1.0
2025-01-21,9.15,9.16,8.78,8.9,280717,9.15,9.16,8.78,8.9,280717,0.0,1.0
2025-01-22,9.13,9.26,8.72,9.15,303972,9.13,9.26,8.72,9.15,303972,0.0,1.0
2025-01-23,8.78,9.45,8.74,9.09,171792,8.78,9.45,8.74,9.09,171792,0.0,1.0
2025-01-24,8.74,8.805,8.35,8.71,365693,8.74,8.805,8.35,8.71,365693,0.0,1.0
2025-01-27,8.18,8.7,7.92,8.59,243472,8.18,8.7,7.92,8.59,243472,0.0,1.0
2025-01-28,8.52,8.55,8.06,8.24,237048,8.52,8.55,8.06,8.24,237048,0.0,1.0
2025-01-29,8.51,8.74,8.3814,8.53,208893,8.51,8.74,8.3814,8.53,208893,0.0,1.0
2025-01-30,8.7,8.82,8.41,8.51,210270,8.7,8.82,8.41,8.51,210270,0.0,1.0
2025-01-31,9.25,9.3,8.75,8.75,367167,9.25,9.3,8.75,8.75,367167,0.0,1.0
2025-02-03,8.6,9.1,8.55,9.0,276282,8.6,9.1,8.55,9.0,276282,0.0,1.0
2025-02-04,9.16,9.18,8.53,8.53,203110,9.16,9.18,8.53,8.53,203110,0.0,1.0
2025-02-05,9.0,9.2483,8.9451,9.22,129742,9.0,9.2483,8.9451,9.22,129742,0.0,1.0
2025-02-06,8.67,9.02,8.5,8.98,211120,8.67,9.02,8.5,8.98,211120,0.0,1.0
2025-02-07,8.7,8.93,8.64,8.68,130316,8.7,8.93,8.64,8.68,130316,0.0,1.0
2025-02-10,8.86,8.9284,8.51,8.73,129961,8.86,8.9284,8.51,8.73,129961,0.0,1.0
2025-02-11,9.16,9.2357,8.71,8.75,190426,9.16,9.2357,8.71,8.75,190426,0.0,1.0
2025-02-12,9.24,9.3684,8.998,9.0,165384,9.24,9.3684,8.998,9.0,165384,0.0,1.0
2025-02-13,9.15,9.45,9.06,9.34,173320,9.15,9.45,9.06,9.34,173320,0.0,1.0
2025-02-14,9.02,9.5499,9.01,9.25,164168,9.02,9.5499,9.01,9.25,164168,0.0,1.0
2025-02-18,9.24,9.26,8.91,9.02,140946,9.24,9.26,8.91,9.02,140946,0.0,1.0
2025-02-19,8.77,9.11,8.76,9.11,119671,8.77,9.11,8.76,9.11,119671,0.0,1.0
2025-02-20,8.42,8.753,8.365,8.72,174908,8.42,8.753,8.365,8.72,174908,0.0,1.0
2025-02-21,8.22,8.475,8.21,8.44,203827,8.22,8.475,8.21,8.44,203827,0.0,1.0
2025-02-24,7.83,8.3,7.77,8.22,178829,7.83,8.3,7.77,8.22,178829,0.0,1.0
2025-02-25,7.75,7.88,7.59,7.76,254228,7.75,7.88,7.59,7.76,254228,0.0,1.0
2025-02-26,8.07,8.1,7.68,7.8,185831,8.07,8.1,7.68,7.8,185831,0.0,1.0
2025-02-27,7.8,8.1,7.79,7.97,96627,7.8,8.1,7.79,7.97,96627,0.0,1.0
2025-02-28,8.01,8.01,7.7602,7.8,115631,8.01,8.01,7.7602,7.8,115631,0.0,1.0
2025-03-03,7.37,8.15,7.31,8.01,152344,7.37,8.15,7.31,8.01,152344,0.0,1.0
2025-03-04,7.18,7.36,6.8,7.18,297131,7.18,7.36,6.8,7.18,297131,0.0,1.0
2025-03-05,7.44,7.44,7.085,7.15,195386,7.44,7.44,7.085,7.15,195386,0.0,1.0
2025-03-06,7.38,7.51,7.25,7.28,179017,7.38,7.51,7.25,7.28,179017,0.0,1.0
2025-03-07,7.48,7.55,7.19,7.3,208592,7.48,7.55,7.19,7.3,208592,0.0,1.0
2025-03-10,7.29,7.36,7.05,7.25,410882,7.29,7.36,7.05,7.25,410882,0.0,1.0
2025-03-11,7.41,8.2,7.33,8.2,443572,7.41,8.2,7.33,8.2,443572,0.0,1.0
2025-03-12,8.74,8.8,7.525,7.65,556687,8.74,8.8,7.525,7.65,556687,0.0,1.0
2025-03-13,8.88,9.0699,8.52,8.95,395225,8.88,9.0699,8.52,8.95,395225,0.0,1.0
2025-03-14,9.42,9.46,8.848,9.03,364270,9.42,9.46,8.848,9.03,364270,0.0,1.0
2025-03-17,10.21,10.24,9.42,9.42,629547,10.21,10.24,9.42,9.42,629547,0.0,1.0
2025-03-18,9.5,10.27,9.34,10.1,338291,9.5,10.27,9.34,10.1,338291,0.0,1.0
2025-03-19,9.4,9.57,9.22,9.5,139006,9.4,9.57,9.22,9.5,139006,0.0,1.0
2025-03-20,9.1,9.35,9.01,9.25,211847,9.1,9.35,9.01,9.25,211847,0.0,1.0
2025-03-21,8.68,9.0,8.54,9.0,254698,8.68,9.0,8.54,9.0,254698,0.0,1.0
2025-03-24,8.97,9.01,8.76,8.93,162142,8.97,9.01,8.76,8.93,162142,0.0,1.0
2025-03-25,8.69,8.94,8.56,8.94,156714,8.69,8.94,8.56,8.94,156714,0.0,1.0
2025-03-26,8.53,8.84,8.43,8.62,220468,8.53,8.84,8.43,8.62,220468,0.0,1.0
2025-03-27,8.7,8.765,8.324,8.53,129928,8.7,8.765,8.324,8.53,129928,0.0,1.0
2025-03-28,8.39,8.7332,8.236,8.67,138018,8.39,8.7332,8.236,8.67,138018,0.0,1.0
2025-03-31,8.33,8.42,8.0851,8.28,245076,8.33,8.42,8.0851,8.28,245076,0.0,1.0
2025-04-01,8.26,8.38,8.11,8.27,155654,8.26,8.38,8.11,8.27,155654,0.0,1.0
2025-04-02,8.37,8.475,8.11,8.14,105520,8.37,8.475,8.11,8.14,105520,0.0,1.0
2025-04-03,7.33,7.9782,7.135,7.9,308673,7.33,7.9782,7.135,7.9,308673,0.0,1.0
2025-04-04,6.6,7.07,6.38,7.01,294575,6.6,7.07,6.38,7.01,294575,0.0,1.0
2025-04-07,6.48,6.87,6.05,6.12,247710,6.48,6.87,6.05,6.12,247710,0.0,1.0
2025-04-08,6.25,6.89,6.135,6.75,255489,6.25,6.89,6.135,6.75,255489,0.0,1.0
2025-04-09,7.13,7.26,6.18,6.21,200507,7.13,7.26,6.18,6.21,200507,0.0,1.0
2025-04-10,6.53,6.85,6.4,6.8,136233,6.53,6.85,6.4,6.8,136233,0.0,1.0
2025-04-11,6.42,6.54,6.29,6.46,169972,6.42,6.54,6.29,6.46,169972,0.0,1.0
2025-04-14,6.6,6.85,6.54,6.64,171364,6.6,6.85,6.54,6.64,171364,0.0,1.0
2025-04-15,6.68,6.8,6.52,6.52,111528,6.68,6.8,6.52,6.52,111528,0.0,1.0
2025-04-16,6.8,7.06,6.55,6.55,108814,6.8,7.06,6.55,6.55,108814,0.0,1.0
2025-04-17,6.82,7.0,6.78,6.78,113663,6.82,7.0,6.78,6.78,113663,0.0,1.0
2025-04-21,6.54,6.79,6.4,6.77,110684,6.54,6.79,6.4,6.77,110684,0.0,1.0
2025-04-22,6.67,6.82,6.53,6.57,97307,6.67,6.82,6.53,6.57,97307,0.0,1.0
2025-04-23,6.79,7.085,6.75,6.9,122997,6.79,7.085,6.75,6.9,122997,0.0,1.0
2025-04-24,7.29,7.41,6.93,6.93,182769,7.29,7.41,6.93,6.93,182769,0.0,1.0
2025-04-25,6.99,7.18,6.93,7.14,119770,6.99,7.18,6.93,7.14,119770,0.0,1.0
2025-04-28,7.11,7.175,6.85,7.04,163825,7.11,7.175,6.85,7.04,163825,0.0,1.0
2025-04-29,7.1,7.3499,6.2,7.05,677408,7.1,7.3499,6.2,7.05,677408,0.0,1.0
2025-04-30,6.96,7.03,6.68,6.96,201794,6.96,7.03,6.68,6.96,201794,0.0,1.0
2025-05-01,7.19,7.31,7.0,7.0,192628,7.19,7.31,7.0,7.0,192628,0.0,1.0
2025-05-02,7.28,7.45,7.265,7.31,84207,7.28,7.45,7.265,7.31,84207,0.0,1.0
2025-05-05,7.28,7.49,7.1,7.1,334606,7.28,7.49,7.1,7.1,334606,0.0,1.0
2025-05-06,7.14,7.38,7.01,7.21,239349,7.14,7.38,7.01,7.21,239349,0.0,1.0
2025-05-07,10.15,10.4,7.75,7.75,1284771,10.15,10.4,7.75,7.75,1284771,0.0,1.0
2025-05-08,11.11,11.415,9.94,10.32,809054,11.11,11.415,9.94,10.32,809054,0.0,1.0
2025-05-09,11.82,12.2255,11.12,11.12,510493,11.82,12.2255,11.12,11.12,510493,0.0,1.0
2025-05-12,12.63,12.84,12.0,12.5,600375,12.63,12.84,12.0,12.5,600375,0.0,1.0
2025-05-13,14.34,14.48,12.615,12.75,1210485,14.34,14.48,12.615,12.75,1210485,0.0,1.0
2025-05-14,14.69,15.7161,14.04,15.06,1355148,14.69,15.7161,14.04,15.06,1355148,0.0,1.0
2025-05-15,15.35,15.64,14.16,14.5,581404,15.35,15.64,14.16,14.5,581404,0.0,1.0
2025-05-16,15.64,15.96,14.8102,15.28,496363,15.64,15.96,14.8102,15.28,496363,0.0,1.0
2025-05-19,15.36,15.7217,15.15,15.6,331314,15.36,15.7217,15.15,15.6,331314,0.0,1.0
2025-05-20,15.4,15.57,15.0507,15.36,225128,15.4,15.57,15.0507,15.36,225128,0.0,1.0
2025-05-21,15.04,15.485,14.77,15.25,310995,15.04,15.485,14.77,15.25,310995,0.0,1.0
2025-05-22,15.13,15.32,14.825,14.95,226332,15.13,15.32,14.825,14.95,226332,0.0,1.0
2025-05-23,14.88,15.22,14.4,14.7,276239,14.88,15.22,14.4,14.7,276239,0.0,1.0
2025-05-27,14.5,15.63,14.3,15.27,705764,14.5,15.63,14.3,15.27,705764,0.0,1.0
2025-05-28,14.52,14.64,13.99,14.52,435098,14.52,14.64,13.99,14.52,435098,0.0,1.0
2025-05-29,14.99,15.13,14.24,14.87,550047,14.99,15.13,14.24,14.87,550047,0.0,1.0
2025-05-30,14.67,14.915,14.32,14.79,343393,14.67,14.915,14.32,14.79,343393,0.0,1.0
2025-06-02,14.61,16.5657,14.53,15.0,621428,14.61,16.5657,14.53,15.0,621428,0.0,1.0
2025-06-03,14.65,15.03,14.53,14.67,391759,14.65,15.03,14.53,14.67,391759,0.0,1.0
2025-06-04,14.65,15.0436,13.43,15.0,751134,14.65,15.0436,13.43,15.0,751134,0.0,1.0
2025-06-05,14.46,14.98,14.215,14.74,337440,14.46,14.98,14.215,14.74,337440,0.0,1.0
2025-06-06,14.39,14.825,14.37,14.64,398610,14.39,14.825,14.37,14.64,398610,0.0,1.0
2025-06-09,15.61,15.66,14.1534,14.57,595716,15.61,15.66,14.1534,14.57,595716,0.0,1.0
2025-06-10,15.15,16.83,15.0539,15.94,535088,15.15,16.83,15.0539,15.94,535088,0.0,1.0
2025-06-11,16.55,16.87,15.17,15.69,752158,16.55,16.87,15.17,15.69,752158,0.0,1.0
2025-06-12,16.38,16.7899,15.9475,16.35,448573,16.38,16.7899,15.9475,16.35,448573,0.0,1.0
2025-06-13,15.97,16.4,15.51,16.4,525561,15.97,16.4,15.51,16.4,525561,0.0,1.0
2025-06-16,16.02,16.5199,15.7945,16.16,332231,16.02,16.5199,15.7945,16.16,332231,0.0,1.0
2025-06-17,14.9,15.94,14.57,15.79,704230,14.9,15.94,14.57,15.79,704230,0.0,1.0
2025-06-18,14.45,14.97,13.89,14.87,775708,14.45,14.97,13.89,14.87,775708,0.0,1.0
2025-06-20,14.06,14.615,13.93,14.53,700555,14.06,14.615,13.93,14.53,700555,0.0,1.0
2025-06-23,14.28,14.56,13.95,14.1,942318,14.28,14.56,13.95,14.1,942318,0.0,1.0
2025-06-24,14.89,14.91,14.38,14.39,1035621,14.89,14.91,14.38,14.39,1035621,0.0,1.0
2025-06-25,14.34,14.99,14.1698,14.95,490004,14.34,14.99,14.1698,14.95,490004,0.0,1.0
2025-06-26,14.66,14.68,14.15,14.37,473933,14.66,14.68,14.15,14.37,473933,0.0,1.0
2025-06-27,14.63,15.11,14.3371,14.82,2875381,14.63,15.11,14.3371,14.82,2875381,0.0,1.0
2025-06-30,14.76,15.27,14.41,14.72,1294991,14.76,15.27,14.41,14.72,1294991,0.0,1.0
2025-07-01,14.62,14.975,13.56,14.65,1175600,14.62,14.975,13.56,14.65,1175600,0.0,1.0
2025-07-02,14.86,15.1,14.31,14.64,706335,14.86,15.1,14.31,14.64,706335,0.0,1.0
2025-07-03,14.84,15.1199,14.53,14.9,287562,14.84,15.1199,14.53,14.9,287562,0.0,1.0
2025-07-07,14.79,14.8109,14.38,14.77,435987,14.79,14.8109,14.38,14.77,435987,0.0,1.0
2025-07-08,14.5,14.84,14.0,14.82,710665,14.5,14.84,14.0,14.82,710665,0.0,1.0
2025-07-09,14.21,14.76,14.19,14.76,386674,14.21,14.76,14.19,14.76,386674,0.0,1.0
2025-07-10,14.02,14.3233,13.79,14.17,436803,14.02,14.3233,13.79,14.17,436803,0.0,1.0
2025-07-11,13.28,13.95,13.2,13.78,451954,13.28,13.95,13.2,13.78,451954,0.0,1.0
2025-07-14,13.34,13.34,12.94,13.24,400744,13.34,13.34,12.94,13.24,400744,0.0,1.0
2025-07-15,12.8,13.5,12.7301,13.5,648926,12.8,13.5,12.7301,13.5,648926,0.0,1.0
2025-07-16,12.82,12.95,12.56,12.85,438248,12.82,12.95,12.56,12.85,438248,0.0,1.0
2025-07-17,12.84,12.9887,12.69,12.8,365996,12.84,12.9887,12.69,12.8,365996,0.0,1.0
2025-07-18,12.55,13.21,12.55,13.04,412199,12.55,13.21,12.55,13.04,412199,0.0,1.0
2025-07-21,12.14,12.7,12.12,12.7,382070,12.14,12.7,12.12,12.7,382070,0.0,1.0
2025-07-22,12.29,12.4399,12.0,12.12,547550,12.29,12.4399,12.0,12.12,547550,0.0,1.0
2025-07-23,12.65,12.73,12.325,12.43,261740,12.65,12.73,12.325,12.43,261740,0.0,1.0
2025-07-24,12.57,12.69,12.3,12.5,292146,12.57,12.69,12.3,12.5,292146,0.0,1.0
2025-07-25,12.35,12.615,12.35,12.52,223929,12.35,12.615,12.35,12.52,223929,0.0,1.0
2025-07-28,12.13,12.5599,12.1,12.38,356590,12.13,12.5599,12.1,12.38,356590,0.0,1.0
2025-07-29,11.92,12.4,11.78,12.4,339528,11.92,12.4,11.78,12.4,339528,0.0,1.0
2025-07-30,11.97,12.32,11.78,11.93,322397,11.97,12.32,11.78,11.93,322397,0.0,1.0
2025-07-31,12.05,12.2499,11.78,11.79,264216,12.05,12.2499,11.78,11.79,264216,0.0,1.0
2025-08-01,11.4,11.855,11.13,11.82,350964,11.4,11.855,11.13,11.82,350964,0.0,1.0
2025-08-04,11.69,11.7099,11.41,11.6,275040,11.69,11.7099,11.41,11.6,275040,0.0,1.0
2025-08-05,11.9,12.0,11.51,11.71,534699,11.9,12.0,11.51,11.71,534699,0.0,1.0
2025-08-06,12.02,13.47,12.0,12.87,904941,12.02,13.47,12.0,12.87,904941,0.0,1.0
2025-08-07,12.7,13.09,12.17,12.37,726188,12.7,13.09,12.17,12.37,726188,0.0,1.0
2025-08-08,13.8,13.99,12.75,12.94,459417,13.8,13.99,12.75,12.94,459417,0.0,1.0
2025-08-11,13.86,14.11,13.54,13.75,552528,13.86,14.11,13.54,13.75,552528,0.0,1.0
2025-08-12,14.24,14.415,13.765,13.86,385474,14.24,14.415,13.765,13.86,385474,0.0,1.0
2025-08-13,12.66,14.34,12.28,14.2,1340698,12.66,14.34,12.28,14.2,1340698,0.0,1.0
2025-08-14,12.01,12.795,11.98005,12.5,638082,12.01,12.795,11.98005,12.5,638082,0.0,1.0
2025-08-15,11.93,12.1583,11.67,12.01,541614,11.93,12.1583,11.67,12.01,541614,0.0,1.0
2025-08-18,11.41,12.18,11.3407,11.75,454565,11.41,12.18,11.3407,11.75,454565,0.0,1.0
2025-08-19,11.16,11.565,11.135,11.35,402964,11.16,11.565,11.135,11.35,402964,0.0,1.0
2025-08-20,11.51,11.61,10.9604,11.29,383675,11.51,11.61,10.9604,11.29,383675,0.0,1.0
2025-08-21,11.66,11.835,11.34,11.41,248769,11.66,11.835,11.34,11.41,248769,0.0,1.0
2025-08-22,11.92,12.32,11.61,11.76,388950,11.92,12.32,11.61,11.76,388950,0.0,1.0
2025-08-25,12.45,12.63,11.95,11.95,298984,12.45,12.63,11.95,11.95,298984,0.0,1.0
2025-08-26,12.65,12.6986,12.39,12.5,280225,12.65,12.6986,12.39,12.5,280225,0.0,1.0
2025-08-27,12.19,12.84,12.1,12.65,287844,12.19,12.84,12.1,12.65,287844,0.0,1.0
2025-08-28,12.14,12.41,12.14,12.39,195702,12.14,12.41,12.14,12.39,195702,0.0,1.0
2025-08-29,12.09,12.27,12.0,12.27,226089,12.09,12.27,12.0,12.27,226089,0.0,1.0
2025-09-02,12.03,12.165,11.7467,11.83,255934,12.03,12.165,11.7467,11.83,255934,0.0,1.0
2025-09-03,11.5,12.0,11.47,11.99,335904,11.5,12.0,11.47,11.99,335904,0.0,1.0
2025-09-04,11.98,12.37,11.49,11.5,480435,11.98,12.37,11.49,11.5,480435,0.0,1.0
2025-09-05,11.26,12.04,11.2,11.96,372332,11.26,12.04,11.2,11.96,372332,0.0,1.0
2025-09-08,11.26,11.4963,11.02,11.48,722497,11.26,11.4963,11.02,11.48,722497,0.0,1.0
2025-09-09,11.04,11.32,10.95,11.29,417316,11.04,11.32,10.95,11.29,417316,0.0,1.0
2025-09-10,11.1,11.465,11.09,11.13,324715,11.1,11.465,11.09,11.13,324715,0.0,1.0
2025-09-11,11.34,11.69,11.11,11.16,332991,11.34,11.69,11.11,11.16,332991,0.0,1.0
2025-09-12,11.42,11.61,11.27,11.27,347327,11.42,11.61,11.27,11.27,347327,0.0,1.0
2025-09-15,11.74,11.83,11.42,11.44,389921,11.74,11.83,11.42,11.44,389921,0.0,1.0
2025-09-16,11.93,12.03,11.5,11.71,406510,11.93,12.03,11.5,11.71,406510,0.0,1.0
2025-09-17,11.78,12.3,11.575,11.9,425003,11.78,12.3,11.575,11.9,425003,0.0,1.0
2025-09-18,12.98,12.98,11.8,11.91,561598,12.98,12.98,11.8,11.91,561598,0.0,1.0
2025-09-19,13.02,13.14,12.711,13.08,1539369,13.02,13.14,12.711,13.08,1539369,0.0,1.0
2025-09-22,13.15,13.36,12.6,12.92,371596,13.15,13.36,12.6,12.92,371596,0.0,1.0
2025-09-23,13.26,13.74,13.11,13.38,367821,13.26,13.74,13.11,13.38,367821,0.0,1.0
2025-09-24,13.32,13.51,12.91,13.13,303936,13.32,13.51,12.91,13.13,303936,0.0,1.0
2025-09-25,14.32,15.18,12.77,13.23,947448,14.32,15.18,12.77,13.23,947448,0.0,1.0
2025-09-26,14.65,14.74,14.09,14.38,384444,14.65,14.74,14.09,14.38,384444,0.0,1.0
2025-09-29,14.43,14.89,14.02,14.87,351358,14.43,14.89,14.02,14.87,351358,0.0,1.0
2025-09-30,14.6,14.94,14.2201,14.5,836435,14.6,14.94,14.2201,14.5,836435,0.0,1.0
2025-10-01,15.47,15.77,14.31,14.37,655338,15.47,15.77,14.31,14.37,655338,0.0,1.0
2025-10-02,15.18,15.7,15.11,15.38,320810,15.18,15.7,15.11,15.38,320810,0.0,1.0
2025-10-03,15.92,16.22,15.02,15.36,402107,15.92,16.22,15.02,15.36,402107,0.0,1.0
2025-10-06,17.67,17.925,15.9315,16.2,997379,17.67,17.925,15.9315,16.2,997379,0.0,1.0
2025-10-07,15.93,17.81,15.9,17.71,533158,15.93,17.81,15.9,17.71,533158,0.0,1.0
2025-10-08,16.34,16.5,15.76,16.03,256677,16.34,16.5,15.76,16.03,256677,0.0,1.0
2025-10-09,15.59,16.48,15.31,16.48,383602,15.59,16.48,15.31,16.48,383602,0.0,1.0
2025-10-10,15.2,16.37,15.17,15.66,318636,15.2,16.37,15.17,15.66,318636,0.0,1.0
2025-10-13,15.91,16.1399,15.01,15.48,464658,15.91,16.1399,15.01,15.48,464658,0.0,1.0
2025-10-14,15.87,16.235,15.05,15.5,363261,15.87,16.235,15.05,15.5,363261,0.0,1.0
2025-10-15,15.71,16.2012,15.18,16.15,273773,15.71,16.2012,15.18,16.15,273773,0.0,1.0
2025-10-16,15.15,16.14,14.95,15.84,227447,15.15,16.14,14.95,15.84,227447,0.0,1.0
2025-10-17,14.61,15.15,14.5717,15.15,265015,14.61,15.15,14.5717,15.15,265015,0.0,1.0
2025-10-20,15.46,15.53,14.65,14.83,248624,15.46,15.53,14.65,14.83,248624,0.0,1.0
2025-10-21,16.15,16.99,15.21,15.5,860213,16.15,16.99,15.21,15.5,860213,0.0,1.0
2025-10-22,14.86,16.14,14.5608,15.96,359000,14.86,16.14,14.5608,15.96,359000,0.0,1.0
2025-10-23,17.8,17.86,15.245,15.39,726338,17.8,17.86,15.245,15.39,726338,0.0,1.0
2025-10-24,16.84,18.05,16.685,17.95,538624,16.84,18.05,16.685,17.95,538624,0.0,1.0
2025-10-27,16.19,17.08,16.18,16.79,482491,16.19,17.08,16.18,16.79,482491,0.0,1.0
2025-10-28,16.26,16.6999,15.953,16.23,225162,16.26,16.6999,15.953,16.23,225162,0.0,1.0
2025-10-29,17.08,17.7899,16.16,16.25,325033,17.08,17.7899,16.16,16.25,325033,0.0,1.0
2025-10-30,18.75,18.96,16.96,17.04,661801,18.75,18.96,16.96,17.04,661801,0.0,1.0
2025-10-31,17.31,18.635,16.79,18.54,528766,17.31,18.635,16.79,18.54,528766,0.0,1.0
2025-11-03,17.35,17.65,16.6501,17.16,319263,17.35,17.65,16.6501,17.16,319263,0.0,1.0
2025-11-04,16.6,17.31,16.13,17.0,526363,16.6,17.31,16.13,17.0,526363,0.0,1.0
2025-11-05,16.86,18.1,15.21,17.63,670308,16.86,18.1,15.21,17.63,670308,0.0,1.0
2025-11-06,15.18,16.9399,15.15,16.61,579673,15.18,16.9399,15.15,16.61,579673,0.0,1.0
2025-11-07,15.53,15.93,14.52,15.05,341038,15.53,15.93,14.52,15.05,341038,0.0,1.0
2025-11-10,15.23,15.965,14.94,15.72,486039,15.23,15.965,14.94,15.72,486039,0.0,1.0
2025-11-11,15.42,15.5419,14.77,15.38,247185,15.42,15.5419,14.77,15.38,247185,0.0,1.0
2025-11-12,15.28,15.69,14.93,15.67,279347,15.28,15.69,14.93,15.67,279347,0.0,1.0
2025-11-13,14.84,15.469,14.42,15.23,439799,14.84,15.469,14.42,15.23,439799,0.0,1.0
2025-11-14,14.83,15.0,14.02,14.24,325786,14.83,15.0,14.02,14.24,325786,0.0,1.0
2025-11-17,14.17,14.9234,13.88,14.52,402337,14.17,14.9234,13.88,14.52,402337,0.0,1.0
2025-11-18,14.5,14.54,13.76,13.98,305527,14.5,14.54,13.76,13.98,305527,0.0,1.0
2025-11-19,14.33,14.98,14.18,14.47,382141,14.33,14.98,14.18,14.47,382141,0.0,1.0
2025-11-20,13.47,14.97,13.26,14.67,439414,13.47,14.97,13.26,14.67,439414,0.0,1.0
2025-11-21,13.82,14.05,13.19,13.38,373597,13.82,14.05,13.19,13.38,373597,0.0,1.0
2025-11-24,14.14,14.26,13.445,13.85,228377,14.14,14.26,13.445,13.85,228377,0.0,1.0
2025-11-25,14.0,14.315,13.85,14.12,322256,14.0,14.315,13.85,14.12,322256,0.0,1.0
2025-11-26,14.03,14.19,13.805,14.07,239975,14.03,14.19,13.805,14.07,239975,0.0,1.0